Date,Open,High,Low,Close,Volume,OpenInt
2014-07-18,12.95,12.99,11,11.25,4147881,0
2014-07-21,11.6,11.97,11.5,11.51,255902,0
2014-07-22,11.51,11.75,10.95,11.44,185358,0
2014-07-23,11.38,11.5,11,11.02,100116,0
2014-07-24,11,11.19,10.99,10.99,139257,0
2014-07-25,10.86,11.05,10.67,10.67,79306,0
2014-07-28,10.65,11.22,10.65,11.15,87659,0
2014-07-29,11.21,11.57,11.16,11.42,98783,0
2014-07-30,11.5,11.5,11.28,11.47,69050,0
2014-07-31,11.31,11.47,10.97,11.32,130240,0
2014-08-01,11.3,11.57,11.3,11.42,59244,0
2014-08-04,11.55,11.9,11.49,11.74,47274,0
2014-08-05,11.89,12,11.56,11.91,47615,0
2014-08-06,12,12,11.73,11.89,29811,0
2014-08-07,11.86,12.14,11.45,11.67,66390,0
2014-08-08,11.4,12.11,11.4,11.95,42428,0
2014-08-11,12.31,13.25,12.08,12.36,103452,0
2014-08-12,12.46,12.46,11.96,12.14,71197,0
2014-08-13,12.08,12.32,12.01,12.19,54450,0
2014-08-14,12.15,12.6,12.03,12.32,101176,0
2014-08-15,12.5,12.5,12,12.16,63207,0
2014-08-18,12.08,12.12,12.05,12.05,54526,0
2014-08-19,12.02,12.07,11.65,11.81,53803,0
2014-08-20,11.97,12.3,11.54,11.57,13940,0
2014-08-21,11.51,12.48,11.26,12.45,285543,0
2014-08-22,12.27,12.6,12.18,12.6,84622,0
2014-08-25,12.61,12.78,12.23,12.5,24913,0
2014-08-26,12.44,12.5,12.2,12.48,29611,0
2014-08-27,12.36,12.62,12.26,12.4,30085,0
2014-08-28,12.32,12.58,12.25,12.33,14070,0
2014-08-29,12.35,12.5,12.34,12.41,13189,0
2014-09-02,12.5,13.23,12.5,13.13,56350,0
2014-09-03,13.28,13.85,13.07,13.59,95607,0
2014-09-04,14,14.79,13.52,14.2,178991,0
2014-09-05,14.16,14.67,13.76,13.99,65692,0
2014-09-08,13.8,13.9,13.5,13.65,91913,0
2014-09-09,13.56,13.89,12.76,13,39707,0
2014-09-10,13.16,13.42,13,13.15,83398,0
2014-09-11,13.11,13.5,12.91,13.13,53061,0
2014-09-12,13.3,13.51,13,13.09,39152,0
2014-09-15,13,13.37,12.56,13.02,47649,0
2014-09-16,12.97,13.54,12.72,12.75,30989,0
2014-09-17,12.97,13.28,12.86,12.9,26308,0
2014-09-18,12.93,13.72,12.93,13.38,84147,0
2014-09-19,13.4,13.6,12.92,13.34,83483,0
2014-09-22,13.38,13.82,13.23,13.3,51909,0
2014-09-23,13.38,13.53,13,13.44,54762,0
2014-09-24,13.27,13.95,13,13.28,48254,0
2014-09-25,13.77,13.77,12.8,12.97,96006,0
2014-09-26,13.04,13.91,13,13.82,47285,0
2014-09-29,13.88,14.38,13.72,13.72,54991,0
2014-09-30,13.86,14.68,13.54,14.07,523835,0
2014-10-01,14.04,14.12,13.27,13.81,91736,0
2014-10-02,13.83,14.06,13.4,13.57,81264,0
2014-10-03,13.78,13.9,13.53,13.59,24998,0
2014-10-06,13.82,14.19,13.35,13.95,68217,0
2014-10-07,13.61,13.96,13.5,13.55,16207,0
2014-10-08,13.5,13.93,13.2,13.56,57122,0
2014-10-09,13.72,13.72,12.97,13.01,28507,0
2014-10-10,13.05,13.45,12.86,13.3,31218,0
2014-10-13,12.96,13.69,12.96,13.16,19004,0
2014-10-14,13.27,13.49,13.15,13.39,20759,0
2014-10-15,13.1,13.38,12.8,13.21,31548,0
2014-10-16,13.04,13.69,12.77,13.62,43577,0
2014-10-17,13.8,13.8,12.13,12.63,88389,0
2014-10-20,12.47,13.25,12.45,13.24,27121,0
2014-10-21,13.31,13.46,12.95,13.07,24078,0
2014-10-22,12.9,13.25,12.63,12.72,21873,0
2014-10-23,12.74,12.79,12.24,12.79,32832,0
2014-10-24,12.73,12.88,12.44,12.54,25847,0
2014-10-27,12.53,12.53,11.86,12.19,28947,0
2014-10-28,12.2,13.04,12.2,12.98,40691,0
2014-10-29,12.86,13.01,12.37,12.73,17833,0
2014-10-30,12.6,13.23,12.3,13.2,42683,0
2014-10-31,12.87,13.27,12.71,12.94,46803,0
2014-11-03,12.99,13.5,12.91,13.42,113299,0
2014-11-04,13.42,13.55,13.26,13.48,94752,0
2014-11-05,13.4,13.65,13,13.46,65894,0
2014-11-06,13.22,13.49,12.82,13.42,30919,0
2014-11-07,13.09,14.12,13.09,14.12,63087,0
2014-11-10,13.9,14.31,13.5,14,57540,0
2014-11-11,13.64,13.66,11.98,13.42,253410,0
2014-11-12,13.42,13.81,13.06,13.54,51052,0
2014-11-13,13.44,13.54,12.89,13.28,61822,0
2014-11-14,13.32,13.32,13.02,13.13,15656,0
2014-11-17,13.04,13.24,13.04,13.12,6763,0
2014-11-18,13.21,13.3,12.99,12.99,11449,0
2014-11-19,13,13,12.61,12.8,11694,0
2014-11-20,12.83,13.09,12.71,13,11665,0
2014-11-21,12.95,13.15,12.92,13.05,63486,0
2014-11-24,12.99,13.51,12.66,13.5,30092,0
2014-11-25,13.4,13.4,13.13,13.28,24164,0
2014-11-26,13.38,13.78,13.02,13.65,20678,0
2014-11-28,13.59,13.9,13.33,13.8,15996,0
2014-12-01,13.15,13.52,12.9,12.9,31843,0
2014-12-02,12.94,13.21,12.9,13.17,14109,0
2014-12-03,13.1,13.36,13.08,13.25,10682,0
2014-12-04,13.16,13.4,13.01,13.3,11482,0
2014-12-05,13.26,13.35,13.08,13.25,32342,0
2014-12-08,13.14,13.39,12.76,13.15,23116,0
2014-12-09,12.86,13.9,12.86,13.81,41092,0
2014-12-10,13.44,13.78,13.35,13.46,29583,0
2014-12-11,13.36,13.68,13.17,13.47,13382,0
2014-12-12,13.48,13.68,13.26,13.33,34876,0
2014-12-15,13.31,13.44,13.13,13.34,17052,0
2014-12-16,13.45,13.46,13.14,13.44,26230,0
2014-12-17,13.48,13.87,13.34,13.87,25305,0
2014-12-18,13.45,13.87,13.45,13.69,24465,0
2014-12-19,13.86,15.02,13.65,15.02,81739,0
2014-12-22,14.97,14.97,14.3,14.55,44479,0
2014-12-23,14.56,14.67,14,14.62,37708,0
2014-12-24,14.62,14.76,14.38,14.65,2297,0
2014-12-26,14.74,14.85,14.63,14.85,9499,0
2014-12-29,14.85,15.63,14.39,15.26,70713,0
2014-12-30,15.01,15.2,14.56,15,46183,0
2014-12-31,15,15.85,14.85,15.62,30800,0
2015-01-02,15.45,15.5,14.87,15.5,34288,0
2015-01-05,15.34,15.34,14.46,14.94,21801,0
2015-01-06,15.07,15.23,14.25,14.43,19565,0
2015-01-07,14.1,14.34,13.6,13.99,42702,0
2015-01-08,13.63,14.11,13.6,13.95,15594,0
2015-01-09,13.58,14.5,13.58,14.02,22408,0
2015-01-12,13.94,13.98,13.56,13.65,16678,0
2015-01-13,13.55,13.94,13.44,13.91,29577,0
2015-01-14,14.5,14.87,13.56,14.19,53370,0
2015-01-15,14.17,14.47,13.17,13.74,63598,0
2015-01-16,13.65,14.59,13.6,14.4,42626,0
2015-01-20,14.45,14.58,13.86,14.11,9912,0
2015-01-21,14.1,14.1,13.32,13.63,60895,0
2015-01-22,13.76,14.16,13.23,13.8,53368,0
2015-01-23,13.76,14.35,13.75,13.94,36738,0
2015-01-26,14.01,14.48,13.83,14.45,28780,0
2015-01-27,14.45,14.45,14.08,14.34,79300,0
2015-01-28,14.36,14.46,13.8,14.04,54536,0
2015-01-29,14.04,14.25,13.94,14.14,26351,0
2015-01-30,14,14.28,13.79,13.88,30439,0
2015-02-02,13.94,14.06,13.24,13.3,45525,0
2015-02-03,13.28,14.31,13.28,14,47075,0
2015-02-04,14,14.41,13.78,14.11,35472,0
2015-02-05,14.07,14.5,13.99,14.48,44895,0
2015-02-06,14.32,14.69,14.15,14.3,28639,0
2015-02-09,14.48,14.7,14.11,14.15,22532,0
2015-02-10,14.19,14.19,13.75,13.96,37210,0
2015-02-11,14.03,14.79,14.03,14.26,16229,0
2015-02-12,14.72,14.72,14.25,14.4,32076,0
2015-02-13,14.6,14.6,14.33,14.37,15507,0
2015-02-17,14.54,14.54,14.01,14.21,36138,0
2015-02-18,14.11,14.31,14.05,14.21,31285,0
2015-02-19,14.07,14.53,14.01,14.17,30130,0
2015-02-20,14.19,14.48,14.03,14.25,37437,0
2015-02-23,14.26,14.55,14.2,14.3,34669,0
2015-02-24,14.4,14.71,14.2,14.67,109369,0
2015-02-25,14.75,15.21,14.67,14.92,236884,0
2015-02-26,14.72,16.2,14.72,15.73,695284,0
2015-02-27,15.7,16.89,15.53,16.69,369864,0
2015-03-02,17.01,17.76,17.01,17.52,299100,0
2015-03-03,17.5,17.96,17.23,17.81,136900,0
2015-03-04,17.78,17.98,17.53,17.64,41600,0
2015-03-05,17.59,18.5,17.59,18.46,45600,0
2015-03-06,18.57,18.64,18.21,18.31,103600,0
2015-03-09,18.28,18.28,17.51,17.78,84200,0
2015-03-10,17.8,18.11,17.74,17.78,55700,0
2015-03-11,17.78,18.03,17.35,18.02,56600,0
2015-03-12,18.27,18.77,17.83,17.85,148500,0
2015-03-13,18.04,18.32,17.31,17.39,187200,0
2015-03-16,17.65,17.99,17.65,17.89,34300,0
2015-03-17,17.86,18.33,17.86,18.3,49100,0
2015-03-18,18.02,18.19,17.88,17.95,280600,0
2015-03-19,18.09,18.09,17.6,17.8,140900,0
2015-03-20,17.8,17.98,17.62,17.81,100100,0
2015-03-23,17.76,17.9,17.63,17.84,93600,0
2015-03-24,17.45,18.39,17.45,18.02,102800,0
2015-03-25,18,18,17.26,17.54,116500,0
2015-03-26,17.35,18.59,17.19,18.5,331500,0
2015-03-27,19.12,21.11,19.09,21.07,2614100,0
2015-03-30,21.63,22.37,20.93,21.06,541300,0
2015-03-31,20.97,21.7,20.7,21.06,222700,0
2015-04-01,21.14,21.23,20.55,21.17,265100,0
2015-04-02,21.15,21.2,20.7,20.95,109800,0
2015-04-06,20.83,21.06,20.76,20.94,151900,0
2015-04-07,21.3,23.2,21.09,22.61,329158,0
2015-04-08,22.73,24.98,22.69,24.33,614600,0
2015-04-09,25.02,25.71,24.03,24.87,480159,0
2015-04-10,25.03,25.48,24.17,24.33,203300,0
2015-04-13,24.34,24.85,24.08,24.21,221700,0
2015-04-14,24.22,24.46,23.66,23.86,131800,0
2015-04-15,23.79,23.94,21.54,23.18,292100,0
2015-04-16,23.08,23.81,23,23.78,103839,0
2015-04-17,23.63,23.68,22.77,23.08,111600,0
2015-04-20,23.15,23.35,22.5,23.03,87339,0
2015-04-21,23.21,23.26,22.32,22.77,93143,0
2015-04-22,22.73,22.93,22.08,22.33,89926,0
2015-04-23,22.21,23,22.09,22.84,92100,0
2015-04-24,22.76,22.81,21.67,22.19,93600,0
2015-04-27,21.83,22.27,20.92,21.6,168500,0
2015-04-28,21.63,22.44,21.25,22.28,80700,0
2015-04-29,22.37,22.53,21.54,21.58,81400,0
2015-04-30,21.58,22.08,20.54,21.01,110800,0
2015-05-01,21.05,21.4,20.55,21.18,51500,0
2015-05-04,21.28,21.47,21.16,21.21,59400,0
2015-05-05,21.12,21.37,20.56,21.14,65000,0
2015-05-06,21.21,21.23,20.62,20.69,53534,0
2015-05-07,20.64,21.54,20.64,21.35,100509,0
2015-05-08,21.62,21.8,21.12,21.24,77600,0
2015-05-11,21.2,21.95,21.2,21.85,73000,0
2015-05-12,21.85,21.85,21.13,21.68,83474,0
2015-05-13,21.83,23.12,21.65,23,158400,0
2015-05-14,23.35,23.35,22.3,22.96,100100,0
2015-05-15,24,25.53,23.54,24.38,493253,0
2015-05-18,24.22,24.84,23.62,23.98,171569,0
2015-05-19,24.22,24.25,23.18,23.57,119900,0
2015-05-20,23.86,26.26,23.52,26.01,235400,0
2015-05-21,25.94,26.3,24.93,25.77,219400,0
2015-05-22,25.75,25.89,24.41,24.89,132900,0
2015-05-26,25.01,25.48,24.33,25.02,84672,0
2015-05-27,25.04,25.91,24.84,25.68,108400,0
2015-05-28,25.47,26.66,25.47,25.72,300748,0
2015-05-29,25.82,26.24,25.62,26.04,149900,0
2015-06-01,26.27,26.7,25.85,26.24,89600,0
2015-06-02,26.28,26.54,25.96,26.25,114725,0
2015-06-03,26.55,28.5,26.55,27.82,366600,0
2015-06-04,27.75,28,27.25,27.81,187400,0
2015-06-05,27.97,28.48,27.43,28.31,92800,0
2015-06-08,28.34,28.6,28.11,28.52,105200,0
2015-06-09,28.5,28.53,26.83,27.15,119380,0
2015-06-10,27.19,29.39,27.18,29.28,250556,0
2015-06-11,29.25,29.25,28.71,29.01,198537,0
2015-06-12,29,30.55,28.9,29.88,177100,0
2015-06-15,29.97,32.5,29.25,31.65,391200,0
2015-06-16,31.65,32.25,31.15,31.24,297500,0
2015-06-17,31.44,31.87,30.59,31.12,233600,0
2015-06-18,31.26,31.87,31.19,31.63,177800,0
2015-06-19,31.81,33.02,31,31.21,310100,0
2015-06-22,31.79,31.98,30.27,31.17,176000,0
2015-06-23,31.1,31.49,30.69,30.8,179915,0
2015-06-24,30.79,31.08,30.23,30.5,238100,0
2015-06-25,30.45,31.53,30,31,362100,0
2015-06-26,31.26,31.32,30.5,30.75,808300,0
2015-06-29,30.22,30.39,29.06,29.8,214700,0
2015-06-30,29.84,30.54,29.57,30.43,138356,0
2015-07-01,30.75,31.89,30.07,30.61,378300,0
2015-07-02,30.7,30.81,29.43,30.37,221000,0
2015-07-06,29.98,30.8,29.58,30.26,138600,0
2015-07-07,29.79,29.79,28.33,28.98,250700,0
2015-07-08,28.4,28.75,27.15,28.31,401800,0
2015-07-09,29.2,30,28.77,29.11,1667600,0
2015-07-10,29.39,31.76,29.27,31.3,446300,0
2015-07-13,31.71,33.05,31.62,32.82,416000,0
2015-07-14,32.98,33.5,30.89,33.4,800427,0
2015-07-15,33.4,33.5,31.89,32.01,216515,0
2015-07-16,32.33,33.98,32.33,33.97,205100,0
2015-07-17,34,35,33.44,34.12,310900,0
2015-07-20,34.38,34.56,33.18,33.33,190100,0
2015-07-21,33.44,33.52,32.04,33.05,175400,0
2015-07-22,33.05,33.41,32.32,33.2,145100,0
2015-07-23,33.05,35,32.82,34.2,374500,0
2015-07-24,34.29,34.6,32.7,32.92,144300,0
2015-07-27,32,32,29.34,30.81,332600,0
2015-07-28,30.88,32.54,30.83,32.44,169900,0
2015-07-29,32.48,32.95,31.65,32.46,107200,0
2015-07-30,32.45,32.45,31.31,32.21,90000,0
2015-07-31,32.12,32.97,31.51,31.8,101900,0
2015-08-03,31.9,32.08,31.1,31.5,66270,0
2015-08-04,31.56,32.04,31.22,31.42,177800,0
2015-08-05,31.71,32.3,31.4,31.72,96400,0
2015-08-06,31.58,32.07,30.35,31.76,158544,0
2015-08-07,31.47,31.52,30.34,31.11,165700,0
2015-08-10,31.43,32.83,31.11,32.24,158900,0
2015-08-11,32.02,32.19,30.55,30.77,87199,0
2015-08-12,30.37,30.82,28.51,29.34,305100,0
2015-08-13,29.97,30.43,29.15,29.99,241500,0
2015-08-14,29.62,31.34,29.33,31.26,179300,0
2015-08-17,31.35,32.18,30.75,31.82,209700,0
2015-08-18,31.51,31.59,31.04,31.12,174500,0
2015-08-19,30.69,31.39,30.6,31.05,125500,0
2015-08-20,30.47,31.31,30.25,31.22,216500,0
2015-08-21,30.86,32.98,30.55,32.66,350400,0
2015-08-24,31.03,32.45,25.92,29.4,416334,0
2015-08-25,30.45,30.65,27.24,27.69,250300,0
2015-08-26,27.89,28.02,25.52,26.39,555600,0
2015-08-27,26.6,27.55,25.34,27,583700,0
2015-08-28,26.81,27.83,26.54,27.56,435800,0
2015-08-31,27.32,27.74,26.88,27.2,241100,0
2015-09-01,26.7,27.32,26.07,26.2,246600,0
2015-09-02,26.41,27.04,25.67,27.04,209100,0
2015-09-03,27.08,28.17,26.46,27.67,214900,0
2015-09-04,27.52,28.12,27.05,27.44,137800,0
2015-09-08,27.84,28.8,27.59,28.72,128600,0
2015-09-09,28.93,29.26,28.1,28.65,114100,0
2015-09-10,28.57,29.41,28.45,29.29,85921,0
2015-09-11,29.23,29.67,29.04,29.6,60500,0
2015-09-14,29.85,30,29.53,29.88,104100,0
2015-09-15,29.9,31.35,29.9,31.23,184900,0
2015-09-16,31.36,32.1,31.09,31.87,134300,0
2015-09-17,31.9,33.31,31.71,32.98,243100,0
2015-09-18,32.52,33.22,31.94,32.71,145600,0
2015-09-21,32.96,32.96,31.61,32.3,129600,0
2015-09-22,31.83,32.14,31.27,31.96,86600,0
2015-09-23,31.93,33.96,31.48,33.49,201900,0
2015-09-24,33.12,33.24,32.23,32.59,223959,0
2015-09-25,32.93,33.88,31.65,31.79,136500,0
2015-09-28,31.8,31.95,30.03,30.48,110334,0
2015-09-29,30.47,31.27,29.98,30.43,101800,0
2015-09-30,30.9,31.61,30.32,30.59,240600,0
2015-10-01,30.76,30.79,28.62,29.97,199000,0
2015-10-02,29.5,31.01,29.5,30.91,106800,0
2015-10-05,31.19,31.72,30.03,31.65,226656,0
2015-10-06,31.44,31.92,31.03,31.82,182600,0
2015-10-07,31.86,31.95,30.03,31.11,308200,0
2015-10-08,30.83,31.68,30.54,31.15,352300,0
2015-10-09,31.25,32.23,30.97,31.92,109100,0
2015-10-12,32,32.48,31.52,32.06,212651,0
2015-10-13,31.78,32.39,31.29,31.7,120000,0
2015-10-14,31.7,31.81,31.16,31.48,185800,0
2015-10-15,31.57,34.24,31.57,33.69,281600,0
2015-10-16,33.86,34.87,33.15,34.78,287600,0
2015-10-19,34.78,36.8,34.51,34.99,497300,0
2015-10-20,35.12,35.12,32.5,33.57,282929,0
2015-10-21,33.32,33.55,32.56,32.99,371300,0
2015-10-22,33.25,33.39,32.72,33.36,312100,0
2015-10-23,33.71,34.29,33.07,34.06,266700,0
2015-10-26,34.21,34.83,33.1,33.73,399600,0
2015-10-27,33.35,33.89,33.11,33.6,202900,0
2015-10-28,33.7,34.99,33.27,34.52,221500,0
2015-10-29,34.51,34.73,33.73,34.15,171400,0
2015-10-30,34.19,35.82,33.83,34.57,315600,0
2015-11-02,34.69,34.83,33.6,34.11,222550,0
2015-11-03,34.03,34.56,33.47,34.03,201600,0
2015-11-04,34.15,36.05,34.04,35.34,185077,0
2015-11-05,35.26,35.51,33.88,34.24,137400,0
2015-11-06,34,36.16,32.44,35.08,281200,0
2015-11-09,35.05,35.59,33.81,34.2,329722,0
2015-11-10,33.92,34.87,33.92,34.18,275800,0
2015-11-11,34.2,35.21,33.62,34.21,138600,0
2015-11-12,33.93,34.76,33.62,34.21,221900,0
2015-11-13,33.96,34.33,33.51,34.05,292200,0
2015-11-16,33.9,34.95,33.54,34.85,352600,0
2015-11-17,34.95,38.16,34.63,37.94,458900,0
2015-11-18,37.94,37.94,34.54,36.24,388300,0
2015-11-19,36.33,37.41,35.9,36.09,273100,0
2015-11-20,36.12,37.3,35.64,36.95,203700,0
2015-11-23,37.05,37.67,36.61,37.45,126800,0
2015-11-24,37.03,37.42,36.07,36.4,140000,0
2015-11-25,36.4,36.4,35.3,35.69,263200,0
2015-11-27,35.6,36.5,35.38,36.22,120900,0
2015-11-30,36.22,36.82,34.5,35.16,469200,0
2015-12-01,35.16,35.54,34.23,35.01,258203,0
2015-12-02,34.73,35.07,34.2,35,219656,0
2015-12-03,35,35.49,34.22,35.05,431801,0
2015-12-04,35,36.18,35,35.92,207900,0
2015-12-07,35.94,36.59,35.71,36.19,310100,0
2015-12-08,36,37.17,36,36.99,179692,0
2015-12-09,36.83,37,36.19,36.7,245000,0
2015-12-10,36.81,37.35,36.6,36.96,126900,0
2015-12-11,36.38,36.38,34.87,35.2,216100,0
2015-12-14,35.07,35.51,34.74,35.17,176715,0
2015-12-15,35.37,35.7,34.9,35.35,165400,0
2015-12-16,35.49,36.13,35,36.02,116300,0
2015-12-17,37,37.99,35.36,37.8,507900,0
2015-12-18,37.55,37.55,35.41,35.66,247100,0
2015-12-21,36.66,37.08,34.77,35.17,350700,0
2015-12-22,35.23,35.29,34.16,34.19,432913,0
2015-12-23,34.32,35.3,32.6,33.6,468300,0
2015-12-24,33.88,34.99,33.44,34.71,203568,0
2015-12-28,34.77,36.779,34.6,36.32,250366,0
2015-12-29,36.67,38.234,36.67,37.59,376624,0
2015-12-30,37.54,38,37.34,37.55,148812,0
2015-12-31,37.23,37.87,36.55,37.51,440420,0
2016-01-04,36.92,36.99,34.79,36.78,357009,0
2016-01-05,36.86,37.55,36.37,37.54,321632,0
2016-01-06,36.9,37.86,36.9,37.69,207791,0
2016-01-07,37.1,37.1,35.48,36.3,527032,0
2016-01-08,36.49,37.11,35.44,35.51,198974,0
2016-01-11,36.08,36.33,33,33.35,457169,0
2016-01-12,33.82,34.86,32.78,33.6,403392,0
2016-01-13,33.85,34.29,31.29,32.3,228574,0
2016-01-14,32.2,32.99,31.19,32.41,291171,0
2016-01-15,31.42,32.08,31.02,31.99,334653,0
2016-01-19,32.28,32.65,31.12,31.51,188300,0
2016-01-20,31.04,31.45,30.4701,31.03,445875,0
2016-01-21,31.01,32.09,30.69,31.32,148608,0
2016-01-22,31.73,32.34,31.36,31.65,144731,0
2016-01-25,31.53,31.94,30.535,30.62,128498,0
2016-01-26,30.65,30.65,29.51,29.63,270661,0
2016-01-27,29.62,30.09,29.1,29.23,125900,0
2016-01-28,29.42,30.22,28.9,29.48,140847,0
2016-01-29,29.73,30.54,29.59,30.42,203681,0
2016-02-01,30.27,31.195,30.16,31.03,186596,0
2016-02-02,30.78,31.21,29.99,30.05,210795,0
2016-02-03,30.35,30.69,28.01,28.64,198812,0
2016-02-04,28.61,29.35,27.95,29.18,290994,0
2016-02-05,29.03,29.59,26,26.24,271095,0
2016-02-08,26.51,26.66,23.38,23.5,524996,0
2016-02-09,23.26,23.7299,22.505,23.32,494410,0
2016-02-10,23.5,24.57,23.34,23.89,299314,0
2016-02-11,23.48,23.89,23.14,23.52,333834,0
2016-02-12,23.91,24.13,22.99,23.13,165587,0
2016-02-16,23.83,25.12,23.58,25.03,415011,0
2016-02-17,25.1,26.08,24.76,25.66,271700,0
2016-02-18,29.93,29.93,25.9,26.23,490118,0
2016-02-19,26.22,28.2094,26.1,28.11,280003,0
2016-02-22,29.56,29.65,28.79,29.24,422019,0
2016-02-23,28.92,29.27,28.462,29.01,262753,0
2016-02-24,28.61,29.81,28.48,29.69,130470,0
2016-02-25,29.94,30.94,29.62,30.85,196519,0
2016-02-26,31.13,31.96,30.96,31.38,337807,0
2016-02-29,31.26,31.51,30.7,30.85,333023,0
2016-03-01,31.19,31.98,30.865,31.9,135806,0
2016-03-02,29,30.85,29,30.2,624618,0
2016-03-03,30.11,30.11,29.2,29.94,322322,0
2016-03-04,30.02,31.26,29.7815,30.5,446257,0
2016-03-07,30.4,31.145,29.97,30.36,181379,0
2016-03-08,30.12,30.36,28.94,29.35,174078,0
2016-03-09,29.41,29.41,28.52,29.18,163841,0
2016-03-10,29.37,29.45,28.27,28.72,71835,0
2016-03-11,28.97,29.11,28.55,28.98,74274,0
2016-03-14,28.9,30.09,28.86,29.99,130882,0
2016-03-15,29.75,31.42,29.75,31.14,523029,0
2016-03-16,31,32.315,30.6,30.76,242874,0
2016-03-17,30.65,31.57,30.13,31.35,118053,0
2016-03-18,31.57,32.65,31.07,31.87,225499,0
2016-03-21,31.92,31.92,30.745,30.99,143745,0
2016-03-22,30.74,31.64,30.48,30.67,193967,0
2016-03-23,30.61,30.61,29.91,29.92,156412,0
2016-03-24,29.82,29.82,28.64,29.09,316159,0
2016-03-28,29.35,29.735,28.8,29.67,169386,0
2016-03-29,30,31.46,29.67,31.43,169215,0
2016-03-30,31.52,31.69,30.68,30.98,114726,0
2016-03-31,31.08,31.65,30.65,30.86,299963,0
2016-04-01,30.68,31.92,30.11,31.82,103961,0
2016-04-04,31.98,32.535,31.48,32.33,191797,0
2016-04-05,32,32.82,31.985,32.43,263356,0
2016-04-06,32.41,32.67,32,32.27,89276,0
2016-04-07,32.1,32.1248,30.95,31.17,143324,0
2016-04-08,31.3,31.59,30.68,31.21,120430,0
2016-04-11,31.36,31.84,31.09,31.4,99520,0
2016-04-12,31.3,31.575,30.77,30.85,112471,0
2016-04-13,30.97,32.99,30.58,32.97,268177,0
2016-04-14,33,33.97,32.8181,33.52,227174,0
2016-04-15,33.45,34.44,32.94,33.97,234659,0
2016-04-18,33.88,34.33,33.73,34.01,102146,0
2016-04-19,34.09,34.2399,33.25,33.31,173216,0
2016-04-20,33.41,34.01,32.83,33.97,161402,0
2016-04-21,34.68,34.68,33.71,34.5,90663,0
2016-04-22,34.14,35.91,34.1,35.74,467629,0
2016-04-25,35.86,35.9,34.8,34.85,277475,0
2016-04-26,34.94,35.72,34.52,35.71,144712,0
2016-04-27,35.62,35.62,34.6,35.25,126175,0
2016-04-28,35.13,35.56,34.52,34.66,142891,0
2016-04-29,34.62,35.58,34.25,35.49,169439,0
2016-05-02,35.52,35.8,34.71,35.14,141828,0
2016-05-03,34.72,34.8837,33.87,34.31,105176,0
2016-05-04,33.61,34.73,33.6,34.4,196153,0
2016-05-05,34.43,34.92,34.17,34.8,93288,0
2016-05-06,34.34,35.6,34.34,35.32,232797,0
2016-05-09,35.23,37.44,34.8565,36.06,321292,0
2016-05-10,35.06,39.22,35.01,38.2,1228803,0
2016-05-11,38.17,39.14,38.17,38.35,383321,0
2016-05-12,38.54,39.9,37.82,39.58,391039,0
2016-05-13,39.5,39.5,37.86,38.08,184438,0
2016-05-16,38.3,38.5299,37.89,37.95,271762,0
2016-05-17,37.92,38.1267,36.72,36.97,198691,0
2016-05-18,36.93,37.5852,36.75,37.24,115214,0
2016-05-19,37.13,38.02,36.81,37.29,513060,0
2016-05-20,37.52,37.895,37.21,37.61,169031,0
2016-05-23,37.71,38.96,37.49,38.43,150938,0
2016-05-24,38.54,38.95,38.19,38.35,200859,0
2016-05-25,38.53,38.73,37.8,37.87,112738,0
2016-05-26,38.17,38.45,37.81,38.11,72613,0
2016-05-27,38.1,38.89,37.84,38.74,188211,0
2016-05-31,38.75,40.14,38.52,40.14,483256,0
2016-06-01,40.1,40.2,38.88,39.01,414695,0
2016-06-02,39.02,39.31,38.63,38.76,269469,0
2016-06-03,38.77,38.78,38.03,38.34,288399,0
2016-06-06,38.35,39.54,38.35,38.83,198182,0
2016-06-07,39.16,40.5,38.92,40.38,359071,0
2016-06-08,40.5,41.23,39.95,40.07,201936,0
2016-06-09,39.88,40,38.89,39.41,170152,0
2016-06-10,39.02,39.48,38.4905,38.66,123792,0
2016-06-13,38.39,39.19,37.8992,38.85,181293,0
2016-06-14,38.79,39.96,38.4501,39.64,207440,0
2016-06-15,40,40.5,39.41,39.6,219299,0
2016-06-16,39.37,39.84,39.1,39.67,103075,0
2016-06-17,39.77,39.98,38.84,39.06,169318,0
2016-06-20,39.56,40.36,39.0655,39.96,211353,0
2016-06-21,40.04,40.45,39.33,39.83,112163,0
2016-06-22,39.73,40.17,39.31,39.7,99023,0
2016-06-23,40.07,40.39,39.51,40.14,157894,0
2016-06-24,38.66,38.99,37.16,38,1209686,0
2016-06-27,37.38,37.64,35.9,37.02,454484,0
2016-06-28,37.7,37.7,36.15,37.5,245055,0
2016-06-29,37.75,39.34,37.75,39.26,171239,0
2016-06-30,39.23,39.456,38.87,39.35,135733,0
2016-07-01,39.48,39.96,39.08,39.4,126358,0
2016-07-05,39.7,40.52,39.08,39.54,120628,0
2016-07-06,39.44,39.65,39.02,39.55,135273,0
2016-07-07,39.57,39.93,38.95,39.28,169275,0
2016-07-08,39.75,40.21,39.34,40.03,197852,0
2016-07-11,40.4,40.4,39.76,40.12,299775,0
2016-07-12,40.26,41.46,40.11,41.34,292202,0
2016-07-13,41.5,42.79,41.1,42.52,451375,0
2016-07-14,42.96,42.96,41.71,42.02,366025,0
2016-07-15,42.06,42.36,40.99,41.14,339040,0
2016-07-18,41.22,41.22,40.28,40.66,284126,0
2016-07-19,40.65,40.93,39.72,40.03,251512,0
2016-07-20,40.29,41.73,40.01,40.72,240266,0
2016-07-21,40.61,40.83,38.76,39.44,195785,0
2016-07-22,39.34,40.23,39.25,40.2,114938,0
2016-07-25,40.25,40.61,39.71,40.59,80486,0
2016-07-26,40.47,41.57,40.47,40.94,97802,0
2016-07-27,41,41.415,40.63,41.37,133712,0
2016-07-28,41.35,42.25,40.94,42.1,164575,0
2016-07-29,41.98,42.26,41.76,42.19,157283,0
2016-08-01,42.25,43.5,42.22,43.1,213431,0
2016-08-02,42.97,43.79,42.85,43.27,182266,0
2016-08-03,43.13,43.41,42.92,43.38,111194,0
2016-08-04,43.57,43.93,42.4,42.6,195619,0
2016-08-05,42.78,43.19,42.36,43.07,136179,0
2016-08-08,43.33,43.97,42.77,43.82,182891,0
2016-08-09,43.9,44.3,42.65,43.02,237646,0
2016-08-10,43.25,43.34,42.1201,42.33,187659,0
2016-08-11,43.09,44.14,37.5,43.91,1423108,0
2016-08-12,43.86,44.8099,42.07,42.3,299075,0
2016-08-15,42.2,42.5,41.05,41.13,166093,0
2016-08-16,41.02,41.079,40,40.24,148941,0
2016-08-17,39.96,41.45,39.96,41.21,256353,0
2016-08-18,40.95,41.75,40.62,41,225737,0
2016-08-19,40.8,41.31,40.04,40.64,181628,0
2016-08-22,40.5,40.91,40.06,40.16,137155,0
2016-08-23,40.48,40.715,40.1,40.38,436389,0
2016-08-24,40.4,40.4,39.63,40.26,312498,0
2016-08-25,40.25,40.25,39.25,39.28,325326,0
2016-08-26,39.29,39.65,38.92,39.37,202342,0
2016-08-29,39.51,39.57,38.42,38.42,253200,0
2016-08-30,38.37,39.07,38.22,38.99,166797,0
2016-08-31,38.93,39.23,38.66,39.05,187127,0
2016-09-01,39.07,39.8,38.96,39.38,99757,0
2016-09-02,39.43,40.46,39.29,40.19,205156,0
2016-09-06,40.12,40.44,39.79,39.95,146359,0
2016-09-07,40,40.2,39.57,40.01,106553,0
2016-09-08,39.88,39.88,39.27,39.41,74231,0
2016-09-09,39.54,40.05,38.755,38.99,164282,0
2016-09-12,38.63,39.58,38.03,39.58,246836,0
2016-09-13,39.09,39.63,39.05,39.34,217831,0
2016-09-14,39.22,40.72,39.01,40.64,176361,0
2016-09-15,40.7,41.85,40.7,41.84,234240,0
2016-09-16,41.87,41.87,39.94,40,304999,0
2016-09-19,40.11,40.96,39.97,40.07,94557,0
2016-09-20,40.3,40.3,39.36,40.12,145162,0
2016-09-21,40.36,41.26,40.3,41.12,123609,0
2016-09-22,41.3,41.59,40.855,41.4,164906,0
2016-09-23,41.3,42.14,40.44,41.88,239926,0
2016-09-26,41.58,41.69,40.3401,40.4,205829,0
2016-09-27,40.49,41.12,40.27,40.62,183065,0
2016-09-28,40.68,41.79,40.51,41.74,254221,0
2016-09-29,41.58,41.7,41.08,41.13,113722,0
2016-09-30,41.19,42.35,40.89,42.12,214155,0
2016-10-03,42.07,42.42,41.66,42.34,83542,0
2016-10-04,42.48,43.24,42.1,43.14,205859,0
2016-10-05,43.2,44.76,42.85,44.26,285858,0
2016-10-06,44.01,44.09,43.29,43.98,159557,0
2016-10-07,43.89,44.16,43.41,43.99,96122,0
2016-10-10,44.15,44.95,44.15,44.87,154751,0
2016-10-11,44.7,44.9,43.75,43.92,167265,0
2016-10-12,43.83,44.62,43.17,43.98,181917,0
2016-10-13,43.66,43.84,43.295,43.5,98441,0
2016-10-14,43.69,44.12,43.45,43.69,52775,0
2016-10-17,43.79,43.87,43.43,43.66,127901,0
2016-10-18,44.16,44.68,43.63,44.34,94263,0
2016-10-19,44.26,45,44.05,44.76,101018,0
2016-10-20,44.75,45,44.1139,44.27,87668,0
2016-10-21,43.97,44.49,43.68,44.25,74686,0
2016-10-24,45.38,47.19,44.6,47.13,147919,0
2016-10-25,46.83,47.08,46.29,46.39,128172,0
2016-10-26,46.16,46.86,45.45,45.47,142799,0
2016-10-27,45.65,46.01,43.87,44.03,225953,0
2016-10-28,43.85,45.1,42.69,43.7,172068,0
2016-10-31,44,44.275,43,43.5,301036,0
2016-11-01,43.5,44.09,42.68,42.77,244343,0
2016-11-02,42.68,42.79,41.28,41.36,155546,0
2016-11-03,41.4,42.66,41.2,41.9,263206,0
2016-11-04,41.92,43.12,41.64,41.79,255866,0
2016-11-07,42.53,43.38,41.96,43.17,154182,0
2016-11-08,43.13,43.93,42.78,43.01,166940,0
2016-11-09,42,44.29,40.76,44.08,163091,0
2016-11-10,44.36,44.5799,42.64,43.37,256898,0
2016-11-11,43.39,45.31,43.39,44.51,263296,0
2016-11-14,45.24,45.73,44.48,45.49,362864,0
2016-11-15,41.77,41.99,31.64,40.52,1752655,0
2016-11-16,40.42,41.05,38.43,38.8,1046033,0
2016-11-17,39.03,39.82,38.7,38.96,260994,0
2016-11-18,39.19,39.19,37.91,38.43,203932,0
2016-11-21,38.53,38.93,37.54,37.74,179694,0
2016-11-22,37.88,38.23,37.37,37.58,285284,0
2016-11-23,37.27,37.5,36,36.4,352620,0
2016-11-25,36.28,36.53,36.03,36.32,234582,0
2016-11-28,36.11,37,36.01,36.35,234214,0
2016-11-29,36.17,36.34,35.36,35.39,193067,0
2016-11-30,35.5,35.5,34,34.26,353724,0
2016-12-01,34.28,34.51,32.851,33.2,284796,0
2016-12-02,33.22,33.56,32.95,33,134330,0
2016-12-05,33.24,33.72,32.73,32.89,205431,0
2016-12-06,33.04,33.04,31.22,32.45,954466,0
2016-12-07,32.49,32.82,31.73,32.49,267018,0
2016-12-08,32.53,33.89,32.3295,33.37,554859,0
2016-12-09,33.27,34.39,33.21,33.33,631312,0
2016-12-12,33.19,33.21,32.26,32.83,306664,0
2016-12-13,32.99,34.09,32.99,33.5,364433,0
2016-12-14,33.33,34.35,33.18,33.56,265853,0
2016-12-15,33.74,34.47,33.5123,33.74,241813,0
2016-12-16,33.9,34.14,33.23,33.62,573424,0
2016-12-19,33.6,33.895,33.26,33.64,309692,0
2016-12-20,33.69,33.91,33.04,33.79,674819,0
2016-12-21,33.74,33.975,32.81,33.45,287527,0
2016-12-22,33.23,33.23,32.21,32.61,158010,0
2016-12-23,32.49,32.88,32.33,32.58,177123,0
2016-12-27,32.49,33.07,32.4086,32.91,115545,0
2016-12-28,32.83,33.02,32.22,32.36,109356,0
2016-12-29,32.36,32.9,32.23,32.71,125154,0
2016-12-30,32.8,33.6295,32.76,33.35,282373,0
2017-01-03,33.75,33.77,32.96,32.99,199972,0
2017-01-04,32.83,33.1,32.64,32.92,156938,0
2017-01-05,32.9,32.95,31.713,32.44,176415,0
2017-01-06,32.33,32.46,31.98,32.15,224216,0
2017-01-09,31.98,32.07,31.65,31.68,210507,0
2017-01-10,31.84,32.48,31.3901,31.41,210275,0
2017-01-11,31.48,31.48,30.9,30.96,565876,0
2017-01-12,31.69,33.355,31.48,32.92,872705,0
2017-01-13,32.87,34.67,32.531,34.51,456149,0
2017-01-17,34.51,35.26,34.15,34.49,673439,0
2017-01-18,34.56,34.97,34.09,34.9,312761,0
2017-01-19,35,35.2,34.59,34.86,276528,0
2017-01-20,34.94,35.3854,34.59,34.69,396671,0
2017-01-23,34.73,34.75,33.97,34.06,252206,0
2017-01-24,34.1,34.5,33.9722,34.33,253443,0
2017-01-25,34.55,35.33,34.25,35.3,275850,0
2017-01-26,35.37,35.525,34.95,35.08,100429,0
2017-01-27,35.23,35.28,34,34.02,210656,0
2017-01-30,33.84,34.1,33.04,33.86,333957,0
2017-01-31,33.7,33.98,33.1,33.15,234524,0
2017-02-01,33.51,33.51,32.27,32.77,159674,0
2017-02-02,32.6,32.97,32.11,32.3,336881,0
2017-02-03,32.62,33.43,32.42,33.43,222352,0
2017-02-06,33.05,33.38,32.791,33.21,132766,0
2017-02-07,33.15,33.9,33.15,33.31,184835,0
2017-02-08,33.16,33.68,33,33.31,272140,0
2017-02-09,33.81,33.88,33.36,33.66,184231,0
2017-02-10,33.87,35.05,33.57,34.66,396684,0
2017-02-13,34.81,35.24,34.29,34.57,231572,0
2017-02-14,34.25,34.94,34.13,34.78,292217,0
2017-02-15,34.8,35.94,34.8,35.51,247115,0
2017-02-16,35.63,35.97,35.4,35.96,305012,0
2017-02-17,35,35,33,34.52,705973,0
2017-02-21,34.56,35.92,34.44,35.63,294730,0
2017-02-22,35.52,36.61,35.13,36.49,465805,0
2017-02-23,36.5,37.16,36.01,37.04,458206,0
2017-02-24,36.71,37.48,36.33,37.15,234232,0
2017-02-27,37.3,37.3,36.58,36.96,178355,0
2017-02-28,36.83,37.2999,36.3,36.3,225785,0
2017-03-01,36.66,37.57,36.23,37.31,283172,0
2017-03-02,37.43,37.49,36.52,36.74,220951,0
2017-03-03,36.62,36.77,36.1,36.4,174570,0
2017-03-06,36.13,36.31,35.51,36.15,102054,0
2017-03-07,36.16,36.23,35.52,35.54,157688,0
2017-03-08,35.73,36.51,35.5514,36.3,135965,0
2017-03-09,36.2,36.63,35.75,36.62,209395,0
2017-03-10,36.87,36.97,36.45,36.76,133192,0
2017-03-13,36.66,37.44,36.49,36.59,196115,0
2017-03-14,36.5,36.54,36.01,36.19,145849,0
2017-03-15,36.37,36.4,35.77,36.07,212029,0
2017-03-16,36.1,36.24,35.71,35.89,83091,0
2017-03-17,36,36,35.57,35.78,142847,0
2017-03-20,35.73,35.98,35.57,35.77,63839,0
2017-03-21,35.92,36,34.53,34.66,193758,0
2017-03-22,34.67,35.11,34.34,34.91,124438,0
2017-03-23,34.92,35.77,34.92,35.31,128399,0
2017-03-24,35.52,36.21,35.41,36.11,181118,0
2017-03-27,35.75,36.34,35.24,36.21,171010,0
2017-03-28,36.1,36.98,35.65,36.8,261297,0
2017-03-29,36.78,37.125,36.38,36.4,157800,0
2017-03-30,36.6,36.6,35.68,36.4,192688,0
2017-03-31,36.41,36.62,35.98,36.4,192605,0
2017-04-03,36.33,36.42,35.57,36.09,159192,0
2017-04-04,36.05,36.12,35.41,35.65,125193,0
2017-04-05,35.66,35.67,34.61,34.62,185362,0
2017-04-06,34.64,34.64,33.57,34.07,228015,0
2017-04-07,33.99,34.09,33.6,33.99,206265,0
2017-04-10,33.99,34.01,33.56,33.83,183719,0
2017-04-11,33.7,34.09,33.7,33.98,130682,0
2017-04-12,33.93,34.01,33.72,33.95,105437,0
2017-04-13,33.9,34.01,33.63,33.83,147428,0
2017-04-17,33.8,34.12,33.75,34.09,148812,0
2017-04-18,33.97,34.27,33.83,34.17,120318,0
2017-04-19,34.25,35.32,34.21,35.09,206055,0
2017-04-20,35.19,35.4262,34.65,35.08,123220,0
2017-04-21,35.02,35.46,34.8746,34.96,79936,0
2017-04-24,35.45,35.61,35.01,35.44,268244,0
2017-04-25,35.72,35.8,35.22,35.55,223875,0
2017-04-26,35.54,36.62,35.47,36.53,185568,0
2017-04-27,36.62,37.27,36.49,37.04,138074,0
2017-05-01,37.92,38.19,37.5,37.53,176810,0
2017-05-02,37.52,37.77,37.06,37.29,194202,0
2017-05-03,37.12,37.41,36.93,37.14,161928,0
2017-05-04,37.27,37.32,36.81,37.14,124254,0
2017-05-05,37.16,37.45,37.03,37.41,102125,0
2017-05-08,37.36,37.63,37.01,37.04,117114,0
2017-05-09,37.12,37.59,37.12,37.35,133703,0
2017-05-10,37.35,37.7,36.94,37.44,74840,0
2017-05-11,37.26,37.2793,36.69,37.03,77231,0
2017-05-12,36.98,37.09,36.51,36.99,106937,0
2017-05-15,37.02,37.52,36.99,37.49,117855,0
2017-05-16,37.57,38.42,37.57,38.31,187264,0
2017-05-17,37.75,37.97,37.45,37.75,307546,0
2017-05-18,37.51,37.66,36.72,37.27,326993,0
2017-05-19,34.5,39.83,33.87,38.9,1001166,0
2017-05-22,39.06,39.06,37.28,37.3,505219,0
2017-05-23,37.38,37.7,36.54,37,276775,0
2017-05-24,36.99,38.39,36.87,38.21,216202,0
2017-05-25,38.3,39.64,37.82,39.6,223429,0
2017-05-26,39.07,40.39,38.91,39.86,274373,0
2017-05-30,39.77,40.0487,38.25,38.69,329840,0
2017-05-31,38.9,39.16,38.7,39.16,232175,0
2017-06-01,39.16,41.02,39.16,40.98,258719,0
2017-06-02,41.12,43.1,41.11,41.38,358561,0
2017-06-05,41.53,41.68,40.66,41.23,278741,0
2017-06-06,40.99,43.0899,40.99,42.81,328879,0
2017-06-07,42.84,43.1,42.19,42.76,311434,0
2017-06-08,42.82,44.06,42.43,43.94,336108,0
2017-06-09,44.1,45,42.86,43.33,528793,0
2017-06-12,43.1,43.39,41.12,42.32,535082,0
2017-06-13,42.63,42.63,41.335,42.3,466047,0
2017-06-14,42.43,42.61,41.79,42.16,348988,0
2017-06-15,41.9,42.54,41.57,42.03,249331,0
2017-06-16,42.06,42.06,41.34,41.63,261452,0
2017-06-19,41.78,42.64,41.731,42.54,166729,0
2017-06-20,42.45,43.04,42.39,42.99,236041,0
2017-06-21,42.78,43.67,41.49,43.29,340999,0
2017-06-22,43.61,43.8,42.93,43.25,258326,0
2017-06-23,43.29,44.2,42.62,43.21,3256755,0
2017-06-26,43.41,44.24,42.75,43.71,314024,0
2017-06-27,43.89,43.89,42.34,42.39,177964,0
2017-06-28,42.61,43.5,41.6,43.15,223088,0
2017-06-29,43.15,43.5,42.36,42.94,182788,0
2017-06-30,42.99,43.94,42.88,43.44,222111,0
2017-07-03,43.18,43.73,41.78,42.51,212295,0
2017-07-05,42.52,43.23,42.38,43.23,296551,0
2017-07-06,42.95,43.41,42.3425,42.81,512726,0
2017-07-07,41.73,42.12,40.72,40.85,291399,0
2017-07-10,40.75,40.79,39.81,40.3,258705,0
2017-07-11,40.3,41.2,39.88,41.05,245237,0
2017-07-12,41.33,41.845,40.97,41.59,570292,0
2017-07-13,41.75,42.23,40.84,41.45,337983,0
2017-07-14,41.61,43.37,41.42,43.18,342905,0
2017-07-17,43.17,43.82,42.67,42.79,333448,0
2017-07-18,42.7,43.09,42.23,43.08,207446,0
2017-07-19,43.33,44.35,43.09,44.29,180234,0
2017-07-20,44.22,45.24,44.075,44.51,186562,0
2017-07-21,44.27,45.45,44.27,45.35,213602,0
2017-07-24,45.3,45.97,44.87,45.69,152801,0
2017-07-25,45.82,46.72,45.78,46.61,284944,0
2017-07-26,46.64,47.51,46.14,47.34,251809,0
2017-07-27,46.43,46.89,45.15,45.25,298974,0
2017-07-28,45.17,46.05,44.76,45.73,105186,0
2017-07-31,45.73,46.27,44.84,45.97,147817,0
2017-08-01,46.08,46.42,45.27,46.24,176839,0
2017-08-02,46.24,46.24,43.23,43.44,272021,0
2017-08-03,43.49,44.13,43.23,43.47,138661,0
2017-08-04,43.5,44.16,43.12,43.73,115131,0
2017-08-07,43.74,44.04,43.24,43.42,194956,0
2017-08-08,43.34,44.2753,43,43.22,198341,0
2017-08-09,43.01,43.92,42.95,43.37,203920,0
2017-08-10,43.22,43.45,42.46,42.92,125326,0
2017-08-11,42.17,43.35,41.75,42.96,163145,0
2017-08-14,43.27,43.82,43.25,43.68,295058,0
2017-08-15,43.69,43.69,42.45,42.45,115792,0
2017-08-16,42.52,43.54,42.52,42.9,164296,0
2017-08-17,42.75,43.6301,42.14,42.26,255440,0
2017-08-18,42.14,42.75,39.0197,39.56,697207,0
2017-08-21,39.5,39.5712,37.85,38.91,292244,0
2017-08-22,38.97,39.44,38.31,39.23,237986,0
2017-08-23,39.05,39.35,38.5,39.22,165029,0
2017-08-24,39.35,39.57,38.905,39.48,176366,0
2017-08-25,39.76,40,39.1,39.48,145332,0
2017-08-28,39.76,39.98,38.7,38.81,142359,0
2017-08-29,38.58,38.82,38.32,38.49,99244,0
2017-08-30,38.47,38.739,38.13,38.49,126218,0
2017-08-31,38.66,39.07,38.47,38.89,125321,0
2017-09-01,38.95,39.05,38.52,38.69,225576,0
2017-09-05,38.7,38.78,37.36,37.75,314826,0
2017-09-06,37.8,38.34,37.16,37.6,481831,0
2017-09-07,37.76,38.09,36.67,37.07,251509,0
2017-09-08,37.01,38.11,36.77,37.84,183068,0
2017-09-11,38.16,38.92,38.14,38.82,171577,0
2017-09-12,38.87,39.27,38.485,38.75,244901,0
2017-09-13,38.74,39.34,38.56,39,276330,0
2017-09-14,38.97,39.08,38.45,38.85,173734,0
2017-09-15,38.87,39.07,38.64,38.85,195741,0
2017-09-18,38.92,39.07,38.765,39,140509,0
2017-09-19,39.04,39.04,37.93,37.93,242013,0
2017-09-20,37.83,38.11,37.11,37.79,117040,0
2017-09-21,37.8,38.63,37.73,38.45,111261,0
2017-09-22,38.57,39.69,38.26,38.34,168715,0
2017-09-25,38.33,38.81,37.87,38.53,118828,0
2017-09-26,38.56,39.09,37.7,38.16,136491,0
2017-09-27,38.28,39.25,38.28,38.99,197806,0
2017-09-28,38.88,39.885,38.78,39.7,163930,0
2017-09-29,39.64,40.28,39.3,40.07,159446,0
2017-10-02,40,41.3,39.9,41.3,268768,0
2017-10-03,41.27,41.89,40.79,40.97,141272,0
2017-10-04,40.82,41.56,40.82,41.2,79477,0
2017-10-05,41.25,41.44,40.87,41.05,303171,0
2017-10-06,40.62,41.76,40.62,41.1,156021,0
2017-10-09,41.27,41.8,40.87,41.52,110404,0
2017-10-10,41.77,41.77,40.62,41.48,139458,0
2017-10-11,41.49,42.235,41.49,41.9,94313,0
2017-10-12,42.03,42.67,41.82,42.45,179658,0
2017-10-13,42.95,42.95,41.88,42,179867,0
2017-10-16,42.03,42.03,40.67,41.2,342623,0
2017-10-17,41.29,42.02,41.29,42.02,88333,0
2017-10-18,42.08,42.53,41.84,41.86,169606,0
2017-10-19,41.82,41.82,40.46,40.6,390094,0
2017-10-20,40.82,41.34,40.515,40.71,125336,0
2017-10-23,40.71,40.975,40.26,40.39,67751,0
2017-10-24,40.5,40.71,39.74,39.92,276434,0
2017-10-25,39.9,40.07,38.25,38.35,245411,0
2017-10-26,37.71,38.81,37.71,38.13,150080,0
2017-10-27,38.22,38.74,37.52,37.8,136734,0
2017-10-30,37.89,38.32,37.3701,37.47,145766,0
2017-10-31,37.68,38,37.33,37.72,216189,0
2017-11-01,37.98,38.54,36.58,36.91,212699,0
2017-11-02,36.8,36.83,35.38,36.25,233882,0
2017-11-03,35.53,37.06,35.3,36.6,566373,0
2017-11-06,36.7,37.475,36.515,37.22,329073,0
2017-11-07,37.25,37.25,35.78,35.88,174289,0
2017-11-08,35.94,36.54,35.56,36.06,234937,0
2017-11-09,35.76,36.4,35.05,36.3,112411,0
2017-11-10,36.24,36.24,35.22,35.94,151169,0
