Date,Open,High,Low,Close,Volume,OpenInt
2014-04-04,40,40.8,34,34,10969981,0
2014-04-07,33.98,35.87,33.06,34.8,1148626,0
2014-04-08,35.25,36.62,34.6,35.99,510618,0
2014-04-09,36.1,36.5,34.61,35.31,455261,0
2014-04-10,35.37,35.37,30.82,30.91,753950,0
2014-04-11,30.78,34.47,29.86,33.64,1185590,0
2014-04-14,34.08,36.56,32.88,35.16,856220,0
2014-04-15,35.58,35.58,31.34,35,729634,0
2014-04-16,33.9,37.7,33.62,37.52,869626,0
2014-04-17,37.3,37.75,35.23,35.95,560316,0
2014-04-21,35.85,36.12,32.55,33.19,559578,0
2014-04-22,33.6,33.95,31.95,32.86,551631,0
2014-04-23,32.78,34.03,32.17,32.39,398453,0
2014-04-24,33.09,33.18,32.13,32.38,210429,0
2014-04-25,31.62,33.12,30.82,31.26,806159,0
2014-04-28,31.94,33.2,30.3,32.64,674400,0
2014-04-29,32.74,33.04,30.84,32.79,899242,0
2014-04-30,32.7,32.7,30.67,30.95,408094,0
2014-05-01,31,32.89,30.72,31.01,432739,0
2014-05-02,31.27,31.89,30.73,31.05,401501,0
2014-05-05,30.69,32,30.35,31.63,277517,0
2014-05-06,32.4,32.72,31.52,31.98,320663,0
2014-05-07,32.18,32.69,30,30.69,900429,0
2014-05-08,30.6,31.5,30.36,31.38,393224,0
2014-05-09,32.75,35,30.36,31.22,1362542,0
2014-05-12,31.48,32,30.56,30.93,442711,0
2014-05-13,31,31.39,30.68,31.04,176198,0
2014-05-14,30.9,31.41,30.55,31.1,126114,0
2014-05-15,31.18,32.68,30.58,31.95,515593,0
2014-05-16,31.87,32.21,31.25,32.07,109589,0
2014-05-19,32.4,32.43,31,31.21,242941,0
2014-05-20,31.41,31.8,29.99,30,299092,0
2014-05-21,30.78,31.37,30.36,31.04,461247,0
2014-05-22,30.97,31.15,30.28,30.91,270191,0
2014-05-23,30.93,33,30.78,31.8,370835,0
2014-05-27,32.03,32.95,31.41,32.64,227395,0
2014-05-28,32.62,34.6,31.81,33.43,610237,0
2014-05-29,33.33,34.42,32.9,33.69,332362,0
2014-05-30,33.77,35.65,33.63,34.08,435475,0
2014-06-02,34.14,34.56,33.84,34.39,130656,0
2014-06-03,34.2,35.08,33.99,35.06,135831,0
2014-06-04,35.02,36.19,34.43,35.65,316235,0
2014-06-05,35.66,37.9,35.39,37.3,851864,0
2014-06-06,37.41,38.18,36.88,37.65,323843,0
2014-06-09,37.55,39.12,37.51,39.1,269809,0
2014-06-10,38.89,39.09,37.25,38.01,179300,0
2014-06-11,37.49,37.9,35.36,35.48,402983,0
2014-06-12,35.55,35.55,33.12,33.65,505733,0
2014-06-13,36.25,37.49,34.5,36,2110653,0
2014-06-16,36.35,36.35,33.75,34.99,437652,0
2014-06-17,35.07,36.21,34.59,35.77,339664,0
2014-06-18,35.99,36.26,34.85,34.99,284833,0
2014-06-19,35.07,35.66,34.18,34.45,141757,0
2014-06-20,34.37,35,33.97,34.95,252147,0
2014-06-23,35,35.28,34.37,35.22,387523,0
2014-06-24,35.29,36.36,34.95,35.41,328983,0
2014-06-25,35.57,37.79,32.87,35.48,1622440,0
2014-06-26,35.58,35.92,34.2,34.65,377069,0
2014-06-27,34.65,36.43,33.23,34.2,1444331,0
2014-06-30,34.31,35.54,33.63,35.41,378981,0
2014-07-01,35.8,36.47,33.57,33.82,463653,0
2014-07-02,33.9,34.71,33.71,33.77,356400,0
2014-07-03,33.77,34.19,33.71,34.1,83836,0
2014-07-07,34.32,34.46,32.58,32.7,269546,0
2014-07-08,32.61,32.95,30.88,31.48,896857,0
2014-07-09,31.6,32.29,30.97,31.87,203271,0
2014-07-10,31.01,32.25,30.62,31.89,244499,0
2014-07-11,31.92,32.96,31.74,32.86,216102,0
2014-07-14,33,33.68,32.73,33.53,375955,0
2014-07-15,33.4,33.68,32.4,32.44,178912,0
2014-07-16,32.79,33.18,32.29,32.96,207453,0
2014-07-17,32.81,33.32,31.67,31.88,257426,0
2014-07-18,31.96,32.56,31.63,32.13,183136,0
2014-07-21,31.89,32.97,31.89,32.78,282396,0
2014-07-22,33,33,32.15,32.42,371790,0
2014-07-23,32.48,33.83,32.26,33.52,424048,0
2014-07-24,36.45,37.33,34.2,34.96,982844,0
2014-07-25,36.6,36.93,34.61,35.23,548930,0
2014-07-28,35.03,38.9,35.03,38.02,817395,0
2014-07-29,38.5,41,37.01,37.59,721669,0
2014-07-30,37.7,38.28,36.31,36.52,255957,0
2014-07-31,35.98,36.91,35.9,36.29,273121,0
2014-08-01,36.35,36.97,35.26,35.76,460700,0
2014-08-04,35.76,36.94,35.48,36.26,139900,0
2014-08-05,35.98,36.67,35.7,35.83,202556,0
2014-08-06,35.56,37.15,35.42,36.92,144225,0
2014-08-07,36.91,37.12,35.72,35.83,143266,0
2014-08-08,35.67,36.96,35.29,36.4,334320,0
2014-08-11,36.35,38.81,36.21,38.79,464204,0
2014-08-12,38.55,40,38.5,39.36,493711,0
2014-08-13,39.66,45.8,39.66,45.21,1240915,0
2014-08-14,44.69,45.08,42.17,42.76,596022,0
2014-08-15,43.28,43.32,40.85,40.93,339224,0
2014-08-18,41.39,44.22,40.8,41.11,666130,0
2014-08-19,41.5,42.93,41.28,42.41,422450,0
2014-08-20,42.4,42.59,40.85,42.45,305957,0
2014-08-21,43.09,44.03,42.78,43.45,432401,0
2014-08-22,43.6,45.66,41.86,42.76,900586,0
2014-08-25,43.76,44.19,38,39.16,1591624,0
2014-08-26,39.02,39.13,37.9,38.48,763912,0
2014-08-27,38.9,39.25,38.56,38.96,332245,0
2014-08-28,38.83,38.83,38.21,38.68,128446,0
2014-08-29,38.53,38.91,37.58,38.44,198582,0
2014-09-02,38.35,39.49,37.95,39.32,319875,0
2014-09-03,39.66,42,39.21,40.84,1052337,0
2014-09-04,40.04,40.39,39.65,39.65,4603689,0
2014-09-05,40,40.17,39.14,39.75,869806,0
2014-09-08,39.65,40.15,39.56,39.7,1342230,0
2014-09-09,39.52,39.9,38.5,39.26,1234169,0
2014-09-10,39.21,39.55,38.6,38.88,638919,0
2014-09-11,38.6,38.99,37.02,37.72,1033130,0
2014-09-12,37.7,39.49,37.7,39.45,1762361,0
2014-09-15,39.51,40.09,38.95,39.57,727250,0
2014-09-16,39.22,40.99,38.65,39.52,1272721,0
2014-09-17,39.5,39.77,38.31,38.58,755219,0
2014-09-18,38.62,38.97,38.16,38.47,810295,0
2014-09-19,39.21,39.48,37.91,37.99,1593343,0
2014-09-22,38,38.12,35.21,35.49,1350553,0
2014-09-23,35.04,36.63,34.97,35.32,899320,0
2014-09-24,35.46,36.16,34.45,35.91,746366,0
2014-09-25,35.73,36.21,34.48,34.72,901377,0
2014-09-26,34.74,35.14,34.1,34.58,685199,0
2014-09-29,34.16,35.46,33.57,35.36,720821,0
2014-09-30,35.32,35.5,34.2,34.24,514929,0
2014-10-01,33.75,35.27,33.62,35.05,1427029,0
2014-10-02,34.84,35.68,34.52,35.09,458916,0
2014-10-03,35.2,35.96,34.87,35.6,537367,0
2014-10-06,35.6,36.22,35.1,35.65,692226,0
2014-10-07,35.36,36.39,35.28,36.2,664159,0
2014-10-08,37,37.5,36.4,37.11,1104037,0
2014-10-09,37.61,37.61,36.06,36.92,913349,0
2014-10-10,36.46,36.95,35.16,35.35,767446,0
2014-10-13,35.31,35.87,34.33,35.34,725266,0
2014-10-14,35.68,37.3,35.57,36.61,1195845,0
2014-10-15,36.08,37.71,35.79,36.98,1281236,0
2014-10-16,36.31,37.5,36.17,37.02,580173,0
2014-10-17,37.23,37.41,36.84,37.06,1162215,0
2014-10-20,36.83,37.3,36.57,36.86,517301,0
2014-10-21,36.9,37.12,35.9,36.95,947680,0
2014-10-22,36.79,37.55,36.14,37.17,1424056,0
2014-10-23,39.03,39.56,37,37.19,4451530,0
2014-10-24,36.2,36.7,35.34,36,2331667,0
2014-10-27,35.55,36.85,35.31,36.47,1283396,0
2014-10-28,36.41,36.51,35.66,36.24,2218839,0
2014-10-29,36.05,36.46,35.99,36.09,1069473,0
2014-10-30,36,36.39,35.43,35.82,974865,0
2014-10-31,36,36.49,35.21,36.36,1174752,0
2014-11-03,36.18,36.5,36.01,36.42,2085099,0
2014-11-04,36.27,37.3,36.25,36.35,4339801,0
2014-11-05,36.59,36.83,33.98,34.21,1809302,0
2014-11-06,34.28,34.93,33.81,33.98,1170686,0
2014-11-07,33.9,33.9,31.8,33.25,3063506,0
2014-11-10,33.24,33.81,32.97,33.52,1037840,0
2014-11-11,33.87,34.3,33.21,34.13,1504135,0
2014-11-12,33.97,34.73,33.86,34.51,936191,0
2014-11-13,34.62,35.11,34.08,34.37,895585,0
2014-11-14,34.28,34.97,33.4,33.86,637171,0
2014-11-17,33.69,34.19,33.05,34.06,751035,0
2014-11-18,34.07,34.61,33.87,34.3,1166708,0
2014-11-19,34.35,35.09,34.04,34.78,700029,0
2014-11-20,34.42,34.62,33.76,34.55,2217742,0
2014-11-21,34.82,35.03,34.39,34.9,2858082,0
2014-11-24,35.03,35.54,34.89,35.5,1250774,0
2014-11-25,35.83,36.33,35.51,36,2103251,0
2014-11-26,35.89,36.52,35.82,36.36,1041288,0
2014-11-28,36.5,37.15,36.28,36.8,526773,0
2014-12-01,36.65,36.75,35.91,36.44,1025153,0
2014-12-02,36.37,36.5,35.3,35.93,1461820,0
2014-12-03,36.06,36.86,35.16,36.08,1408540,0
2014-12-04,35.71,35.75,33.76,34.05,1669306,0
2014-12-05,34.23,34.83,34.03,34.49,824892,0
2014-12-08,34.44,34.44,33.67,33.74,1097395,0
2014-12-09,33.4,34.31,32.84,34.29,1285703,0
2014-12-10,34.02,34.29,32.39,32.54,780258,0
2014-12-11,32.54,33.31,31.71,31.9,1468174,0
2014-12-12,31.85,32.54,30.91,32.01,1264026,0
2014-12-15,32.4,32.71,31.67,31.74,1001317,0
2014-12-16,32.4,33.66,32.4,33.11,1697316,0
2014-12-17,33.14,34.29,33,33.96,1603827,0
2014-12-18,34.34,36.02,34.15,35.28,3221983,0
2014-12-19,35.6,36.14,35.22,35.79,2417498,0
2014-12-22,35.75,36.09,35.34,35.54,767414,0
2014-12-23,35.48,36.05,35.44,35.77,480528,0
2014-12-24,35.15,35.87,35.13,35.65,300157,0
2014-12-26,35.66,35.88,35.15,35.82,298734,0
2014-12-29,35.81,36.02,35.17,35.91,343627,0
2014-12-30,35.77,36.37,35.25,35.87,665784,0
2014-12-31,36.5,36.74,35.55,36.32,2346259,0
2015-01-02,36.11,37.1,35.88,36.57,958382,0
2015-01-05,36.43,37.68,35.89,37.15,1312264,0
2015-01-06,37.04,37.93,36.37,37.77,1571360,0
2015-01-07,38,38.83,37.04,37.21,752361,0
2015-01-08,37.29,38.4,36.71,37.96,1201883,0
2015-01-09,37.98,38.82,37.55,38.25,1097535,0
2015-01-12,38.15,38.49,36.67,36.75,908918,0
2015-01-13,36.75,37.28,36.55,37.16,1374656,0
2015-01-14,36.59,37.32,36.25,36.82,806520,0
2015-01-15,37.8,37.8,35.9,36.09,747382,0
2015-01-16,36.06,37.29,35.99,36.98,570608,0
2015-01-20,36,36.8,35.7,36.06,461471,0
2015-01-21,36,36.21,35.12,35.53,570641,0
2015-01-22,35.66,36.15,35.31,35.87,459886,0
2015-01-23,35.93,36.48,35.53,35.71,482233,0
2015-01-26,35.82,36.62,35.42,36.57,912386,0
2015-01-27,36.16,36.39,35.28,35.32,624626,0
2015-01-28,35.55,35.66,34.14,34.49,1055722,0
2015-01-29,34.68,35.11,34.2,34.81,735296,0
2015-01-30,34.4,35.07,34.28,34.43,1846501,0
2015-02-02,34.6,35.9,33.83,35.82,1330088,0
2015-02-03,35.91,37.27,35.91,36.48,2324713,0
2015-02-04,36.52,37.89,36.43,37.43,2292960,0
2015-02-05,39.19,41.75,38.82,39.76,13542450,0
2015-02-06,40.05,41.31,40.04,40.57,2931111,0
2015-02-09,39.55,40.01,38.67,39.08,4758653,0
2015-02-10,38.25,38.72,37.6,37.94,5230241,0
2015-02-11,37.67,38.38,37.41,37.45,2443091,0
2015-02-12,37.56,38.42,37.56,38.22,1796729,0
2015-02-13,37.98,40.05,37.91,39.93,2984393,0
2015-02-17,39.75,40.26,39.18,39.67,1135061,0
2015-02-18,39.78,40.87,39.56,39.75,1564083,0
2015-02-19,39.52,39.86,38.98,39.69,1009430,0
2015-02-20,40.1,41.64,39.53,41.36,2758505,0
2015-02-23,41.5,41.69,40.22,40.42,1505416,0
2015-02-24,40.22,41.49,40.18,40.96,1563600,0
2015-02-25,41.15,43.02,41,42.46,3534305,0
2015-02-26,43.52,44.08,41.21,41.75,2421628,0
2015-02-27,42,42.85,41.57,42.01,1637791,0
2015-03-02,41.97,44.3,41.73,44.09,2263300,0
2015-03-03,43.53,44.15,43.09,43.49,1633500,0
2015-03-04,43.49,43.66,42.86,43.43,853700,0
2015-03-05,43.62,43.62,42.34,43.19,1214100,0
2015-03-06,42.9,43.49,41.7,42.32,1392300,0
2015-03-09,42.23,43.25,41.07,42.99,1600900,0
2015-03-10,42.58,42.9,42,42.55,1351700,0
2015-03-11,42.7,43.68,42.35,42.92,1351600,0
2015-03-12,43.17,44.19,43.1,44.19,870300,0
2015-03-13,43.3,44.82,43.17,44.25,1927100,0
2015-03-16,44.48,45.32,44.03,45.18,2399400,0
2015-03-17,45.4,46.23,44.92,45.29,1921500,0
2015-03-18,45.37,45.53,44.33,45.3,1179400,0
2015-03-19,45.07,45.39,44.48,45.24,1123400,0
2015-03-20,45.37,45.37,44.4,45.12,2271600,0
2015-03-23,45.18,46.42,44.71,45.79,1082200,0
2015-03-24,45.8,46.24,45.16,45.57,777500,0
2015-03-25,45.81,46.14,44.55,44.84,1234500,0
2015-03-26,44.59,45.26,44.06,44.99,667300,0
2015-03-27,44.97,45.42,44.62,45.34,656200,0
2015-03-30,45.55,47.16,45.34,46.23,848600,0
2015-03-31,46.15,47.95,45.24,45.39,3494000,0
2015-04-01,45.36,45.74,44.07,44.57,1624300,0
2015-04-02,44.74,45,43.44,44.27,1285000,0
2015-04-06,44.1,45.14,44.03,44.84,969700,0
2015-04-07,45.28,45.65,44.5,45.03,1211190,0
2015-04-08,45.3,45.59,44.45,45.24,1207100,0
2015-04-09,44.75,45.12,42.66,43.91,3293648,0
2015-04-10,43.88,44.41,43.64,43.81,756900,0
2015-04-13,44,44.62,43.78,44.28,1029100,0
2015-04-14,44.52,45.24,43.21,43.64,1479300,0
2015-04-15,44.03,45.39,44.03,45.18,1219499,0
2015-04-16,45.16,45.77,44.76,45.33,632943,0
2015-04-17,45.37,45.5,44.29,45.21,1118000,0
2015-04-20,45.41,45.7,44.4,45.46,744409,0
2015-04-21,45.54,46.7,45.54,46.29,1024602,0
2015-04-22,46.19,46.6,45.57,45.84,688457,0
2015-04-23,45.98,46.6,45.87,46.25,704100,0
2015-04-24,46.23,46.4,45.43,46,789900,0
2015-04-27,46.14,47.38,46.01,47.18,1809800,0
2015-04-28,46.8,47.18,44.57,45.3,3654300,0
2015-04-29,43.13,44.58,39.58,40.85,9205900,0
2015-04-30,40.54,42.45,40.51,41.17,3667500,0
2015-05-01,41.09,41.42,39.34,40.09,2551900,0
2015-05-04,40.02,40.05,38.82,39.02,2782100,0
2015-05-05,38.85,39.79,38.6,38.94,1460000,0
2015-05-06,39.09,39.82,38.1,39,1519325,0
2015-05-07,39.15,40.3,38.64,39.41,1618630,0
2015-05-08,39.75,40.77,39.5,40.23,1408900,0
2015-05-11,40.31,40.75,39.97,39.98,838900,0
2015-05-12,39.62,39.99,38.87,39.7,1628299,0
2015-05-13,39.72,40.14,39.55,39.69,735600,0
2015-05-14,39.87,40.97,39.79,40.22,1450200,0
2015-05-15,40.19,40.5,39.72,39.91,844133,0
2015-05-18,40.01,40.61,39.9,40.28,1374192,0
2015-05-19,40.32,40.5,39.68,39.94,985200,0
2015-05-20,39.89,40.4,39.61,40.22,1245200,0
2015-05-21,40.2,40.58,40.15,40.48,616200,0
2015-05-22,40.43,40.69,40.24,40.26,606400,0
2015-05-26,40.2,40.45,39.5,39.63,738680,0
2015-05-27,39.78,39.86,39.03,39.74,1468600,0
2015-05-28,39.74,40.47,39.57,40.26,882366,0
2015-05-29,39.91,40.36,39.56,40.32,811100,0
2015-06-01,40.39,41.2,40.34,40.78,979000,0
2015-06-02,40.65,41.09,40.32,40.38,1078926,0
2015-06-03,40.5,40.91,40.44,40.76,972600,0
2015-06-04,40.7,40.99,39.74,40.12,998400,0
2015-06-05,39.89,40.28,39.31,39.59,1134700,0
2015-06-08,39.71,39.85,38.65,38.89,1002700,0
2015-06-09,38.8,38.8,36.73,37.23,3112523,0
2015-06-10,37.26,37.99,37.26,37.63,1897769,0
2015-06-11,37.89,38.02,37.13,37.3,1121060,0
2015-06-12,37.27,37.79,37.21,37.4,1068200,0
2015-06-15,37.26,37.96,37.1,37.82,1318400,0
2015-06-16,37.75,38.19,37.3,37.38,1873800,0
2015-06-17,37.38,37.5,35.07,35.82,4894100,0
2015-06-18,36,36.27,33.38,34.77,6398400,0
2015-06-19,34.63,35.68,34.13,35.1,2859000,0
2015-06-22,35.15,35.46,34.45,34.73,1885100,0
2015-06-23,35.49,35.99,34.79,35.38,1682469,0
2015-06-24,35.33,36.04,35.33,35.69,2108800,0
2015-06-25,35.79,35.96,35.48,35.78,1628200,0
2015-06-26,36.11,36.41,34.01,34.47,8531100,0
2015-06-29,34.05,34.48,33.27,33.31,1378400,0
2015-06-30,33.49,34.26,33.49,34.07,1162724,0
2015-07-01,34.05,34.1,31.16,31.67,6191900,0
2015-07-02,32.57,32.73,29.68,30.69,6373900,0
2015-07-06,30.56,31.43,30.31,30.83,2524700,0
2015-07-07,30.91,31.39,30.16,30.98,1568900,0
2015-07-08,31.63,31.88,30.66,31.42,1879500,0
2015-07-09,32.01,32.58,31.36,31.56,2222600,0
2015-07-10,31.82,32.13,31.15,31.21,1762900,0
2015-07-13,31.56,32.27,31.2,32.15,1715400,0
2015-07-14,32.46,32.48,31.86,32.43,1766053,0
2015-07-15,32.35,32.5,31.27,31.39,1452632,0
2015-07-16,31.59,31.99,31.33,31.66,1445300,0
2015-07-17,31.76,31.88,31.29,31.64,1016600,0
2015-07-20,31.51,32.68,31.25,32.57,2402400,0
2015-07-21,32.5,33.51,32.43,33.38,1206600,0
2015-07-22,33.08,33.97,33.08,33.84,1832300,0
2015-07-23,33.74,34.58,33.52,33.86,2432200,0
2015-07-24,33.86,34.08,33.57,33.79,2112400,0
2015-07-27,32.13,32.13,29.72,31.01,6509500,0
2015-07-28,36.1,36.31,29,33.25,16341000,0
2015-07-29,32.82,32.89,29.8,32.32,6958600,0
2015-07-30,32.33,32.33,31.31,31.64,2034400,0
2015-07-31,31.45,32.13,31.06,31.71,1502400,0
2015-08-03,31.57,32.14,30.04,30.39,3293109,0
2015-08-04,30.45,30.5,29.93,30.29,1596500,0
2015-08-05,30.49,30.79,29.89,30.1,1532000,0
2015-08-06,29.95,30.12,28.1,29.19,2797878,0
2015-08-07,29.11,29.63,28.65,28.85,1464800,0
2015-08-10,28.94,29.69,28.93,29.58,1082900,0
2015-08-11,29.52,29.82,28.26,28.61,1425362,0
2015-08-12,28.42,30.06,28.3,29.98,1538200,0
2015-08-13,29.95,30.6,29.73,30.32,1920200,0
2015-08-14,30.15,30.85,30.11,30.64,1074900,0
2015-08-17,30.6,31.25,30.26,31.22,1249700,0
2015-08-18,31.14,31.32,30.41,30.47,1596200,0
2015-08-19,30.27,30.33,29.67,29.95,914600,0
2015-08-20,29.75,29.92,28.32,28.38,1337000,0
2015-08-21,27.62,29.08,27.21,28.13,2198000,0
2015-08-24,26.4,28.54,25.13,27.16,1748265,0
2015-08-25,27.9,28.29,27.16,27.61,2400600,0
2015-08-26,26.3,26.32,24.85,25.92,4721200,0
2015-08-27,26.23,26.48,25.6,26.1,1477100,0
2015-08-28,26.12,26.95,25.88,26.91,1567600,0
2015-08-31,26.95,26.95,26.28,26.45,962300,0
2015-09-01,25.69,26.16,25.06,25.17,1603400,0
2015-09-02,25.38,27.07,25.3,26.83,2195500,0
2015-09-03,26.9,27.11,26.48,26.91,1534500,0
2015-09-04,26.55,26.82,25.98,26.45,918800,0
2015-09-08,26.65,27.05,24.87,25.5,2401400,0
2015-09-09,25.7,26.16,25.44,25.74,2282200,0
2015-09-10,25.75,28,25.58,27.42,2751739,0
2015-09-11,27.23,27.62,26.56,27.6,1723200,0
2015-09-14,27.57,27.57,26.98,27.34,1378300,0
2015-09-15,27.26,27.97,27.19,27.83,1519300,0
2015-09-16,27.44,27.51,26.1,26.9,4471400,0
2015-09-17,26.61,28.57,26.61,27.75,3852100,0
2015-09-18,27.47,28.35,27.28,28.13,4019100,0
2015-09-21,28.47,28.49,27.34,27.92,1731700,0
2015-09-22,27.48,27.5,25.85,25.91,3002400,0
2015-09-23,26.01,26.18,25.46,25.59,1503400,0
2015-09-24,25.29,25.89,24.82,25.22,3253763,0
2015-09-25,25.48,25.69,24.87,24.89,2527200,0
2015-09-28,24.8,25.1,23.53,24.05,2290213,0
2015-09-29,24.13,24.83,23.83,24.26,1320800,0
2015-09-30,24.29,24.67,23.89,24.34,929000,0
2015-10-01,24.53,24.94,23.91,24.49,1045400,0
2015-10-02,24.04,25.81,24.04,25.8,857800,0
2015-10-05,25.92,27.36,25.92,27.16,3235850,0
2015-10-06,27.04,28.17,26.75,27.36,3323200,0
2015-10-07,27.57,28.51,26.97,28.49,1666000,0
2015-10-08,28.32,30.31,27.9,29.96,3101600,0
2015-10-09,29.9,30.39,29.39,30.18,2189400,0
2015-10-12,30.2,30.46,29.42,29.8,1506190,0
2015-10-13,29.76,30.3,29.52,30.18,1657300,0
2015-10-14,30.3,31.2,30.01,30.3,3231300,0
2015-10-15,30.25,30.95,28.97,30.51,1679700,0
2015-10-16,30.68,31.53,30.39,31.32,1648800,0
2015-10-19,31.12,31.66,30.67,30.81,1940900,0
2015-10-20,30.9,31.28,30.64,30.88,2031288,0
2015-10-21,30.68,30.96,29.27,29.92,2317400,0
2015-10-22,30.17,30.83,29.51,30.1,1514700,0
2015-10-23,30.57,31.42,30.11,31.04,2702900,0
2015-10-26,31,32.97,30.93,32.09,6434800,0
2015-10-27,22.92,27.34,22.49,24.49,29557300,0
2015-10-28,24.3,24.67,23.43,24.41,6905800,0
2015-10-29,24.25,24.98,23.62,23.85,4016500,0
2015-10-30,23.98,24.11,23.06,23.98,3288100,0
2015-11-02,23.98,24.64,23.76,24.34,1762084,0
2015-11-03,24.2,24.93,24.2,24.56,1690500,0
2015-11-04,24.43,25,24.22,24.37,969598,0
2015-11-05,24.43,25.12,24.15,24.28,1808700,0
2015-11-06,24.25,25.28,23.85,25.19,1478700,0
2015-11-09,25.03,26.3,24.88,25.85,2997344,0
2015-11-10,25.69,25.86,24.68,25.02,1449000,0
2015-11-11,25.01,25.14,23.98,24.07,1436000,0
2015-11-12,23.6,24.43,22.92,23.86,3699000,0
2015-11-13,23.69,24.5,23.66,23.89,1315600,0
2015-11-16,23.9,25.16,23.74,24.57,1546100,0
2015-11-17,24.6,25.38,24.19,25.31,2153900,0
2015-11-18,25.28,26.02,25.13,25.98,1586400,0
2015-11-19,25.9,25.93,25.17,25.7,1654100,0
2015-11-20,25.67,26.72,25.52,26,1561200,0
2015-11-23,25.97,26.44,25.71,26.24,1753100,0
2015-11-24,25.96,26.67,25.79,26.46,1589400,0
2015-11-25,26.46,27.72,26.22,27.54,2371800,0
2015-11-27,27.43,27.49,25.74,25.78,890400,0
2015-11-30,25.98,26.04,25.48,25.64,1457600,0
2015-12-01,25.86,26.48,25.39,26.27,1208094,0
2015-12-02,26.2,26.65,26.11,26.17,711925,0
2015-12-03,26.59,27.3,25.34,25.74,1444453,0
2015-12-04,25.53,25.85,24.22,24.65,1980900,0
2015-12-07,24.55,24.64,23.8,24.22,1535900,0
2015-12-08,24.25,24.73,23.73,24.17,1579466,0
2015-12-09,24.12,24.54,23.53,23.93,1334200,0
2015-12-10,23.9,24.88,23.9,24.54,1153800,0
2015-12-11,24.17,24.45,23.97,24.03,960100,0
2015-12-14,24.07,24.27,22.66,22.97,1767550,0
2015-12-15,23.09,24.08,22.49,24,2993200,0
2015-12-16,23.26,24.09,22.79,23.6,2469000,0
2015-12-17,23.77,23.89,22.99,23.07,2444600,0
2015-12-18,23,24.85,23,23.43,3405100,0
2015-12-21,23.66,24.12,23.32,23.9,718900,0
2015-12-22,23.98,25.19,23.83,24.81,1578247,0
2015-12-23,24.96,25.92,24.8,25.86,1360300,0
2015-12-24,25.99,26.07,25.35,25.38,590394,0
2015-12-28,25.28,25.53,24.7,24.99,1170857,0
2015-12-29,25,25.1,24.4,24.66,1109372,0
2015-12-30,24.55,24.75,24.23,24.43,986885,0
2015-12-31,24.22,24.424,23.95,24.2,1057802,0
2016-01-04,23.5,24,23.11,23.62,1760560,0
2016-01-05,23.81,24.11,23.05,23.06,1531653,0
2016-01-06,22.89,22.94,21.73,22.32,2867474,0
2016-01-07,21.89,23.27,21.8,22.85,2554065,0
2016-01-08,23.06,23.53,21.65,21.99,2778421,0
2016-01-11,22.24,22.405,21.15,21.72,1714197,0
2016-01-12,22.11,22.19,20.95,21.7,2195013,0
2016-01-13,21.86,22.09,20.72,21.12,2113549,0
2016-01-14,21.26,22.17,19.97,21.95,3065418,0
2016-01-15,21.2,21.35,19.97,21,3738476,0
2016-01-19,21.3,21.4,19.04,20.19,4531300,0
2016-01-20,19.83,20.81,19.3,20.41,2867200,0
2016-01-21,19.13,20.32,18.65,19.42,5261219,0
2016-01-22,19.88,20.23,18.5,19.17,3570237,0
2016-01-25,21.05,21.19,18.01,18.71,8607212,0
2016-01-26,18.88,19.49,18.16,19.2,2737413,0
2016-01-27,19.22,19.57,18.72,18.9,2501444,0
2016-01-28,19.11,19.67,17.77,18.34,2851734,0
2016-01-29,18.53,19.05,18.4,18.85,4159986,0
2016-02-01,19.24,19.42,18.45,19.15,2167070,0
2016-02-02,18.72,19.06,18.18,18.95,2723774,0
2016-02-03,19,19.33,18.1,19.08,2559620,0
2016-02-04,20.7,22.98,20.11,21.53,9417796,0
2016-02-05,20.99,21.97,20.65,21.13,5009602,0
2016-02-08,20.74,20.9,18.89,20.01,6050505,0
2016-02-09,19.56,20.57,19.14,19.24,2067906,0
2016-02-10,19.37,20.08,19.21,19.34,1960532,0
2016-02-11,18.96,20.25,18.68,20.09,1664717,0
2016-02-12,20.25,21.29,19.73,20.93,1544815,0
2016-02-16,21.21,22.57,21.21,22.41,1994444,0
2016-02-17,22.6,23.25,22.11,22.52,1881477,0
2016-02-18,23.36,23.55,21.86,22.24,2260666,0
2016-02-19,22.19,22.63,21.56,22.61,1738377,0
2016-02-22,22.87,23.49,21.95,22.04,2055752,0
2016-02-23,21.8,22.41,21.63,22.01,863877,0
2016-02-24,21.62,22.9,21.29,22.79,1939083,0
2016-02-25,22.7,23.37,21.96,22.58,1198396,0
2016-02-26,22.84,23.87,22.43,23.83,2247883,0
2016-02-29,23.78,24.11,23.01,23.54,1862396,0
2016-03-01,23.79,24.18,23.39,23.64,2191055,0
2016-03-02,23.67,24.335,23.46,24.08,1734077,0
2016-03-03,24.18,24.38,23.58,23.71,2313452,0
2016-03-04,23.75,24.87,23.46,24.49,2011057,0
2016-03-07,24.48,25.33,24.06,25.28,2848489,0
2016-03-08,25.12,25.52,24.33,24.47,2225369,0
2016-03-09,24.48,25.33,24.27,25.12,1726673,0
2016-03-10,25.24,25.25,23.5666,24,1518021,0
2016-03-11,24.19,24.92,23.85,24.88,683863,0
2016-03-14,24.64,24.88,24.06,24.66,994840,0
2016-03-15,24.38,24.45,23.2181,23.56,1653025,0
2016-03-16,23.41,23.6,22.4,23.27,2508758,0
2016-03-17,23.21,24.02,22.83,23.83,1245961,0
2016-03-18,24,24.22,23.26,23.41,2364995,0
2016-03-21,23.32,24.185,23.23,23.73,863962,0
2016-03-22,23.58,23.7601,23.35,23.48,971240,0
2016-03-23,23.39,23.51,22.7,22.73,2217302,0
2016-03-24,22.34,23.25,22.24,22.61,2056867,0
2016-03-28,22.73,23.13,22.26,22.98,1036433,0
2016-03-29,22.9,23.81,22.62,23.72,917240,0
2016-03-30,23.75,24.41,23.69,24.29,1708230,0
2016-03-31,24.34,25.64,24.34,25.13,5132973,0
2016-04-01,24.98,25.28,24.51,24.7,983282,0
2016-04-04,24.66,24.75,23.78,23.99,1935198,0
2016-04-05,23.69,23.9,23.24,23.76,1400210,0
2016-04-06,23.9,24.35,23.73,23.9,1063148,0
2016-04-07,23.69,24.19,23.6,24.01,1730969,0
2016-04-08,24.08,24.82,23.89,24.16,1453569,0
2016-04-11,24.26,24.58,23.29,23.29,1374684,0
2016-04-12,23.35,23.765,22.83,23.62,1001050,0
2016-04-13,23.77,25.1301,23.77,24.94,1187638,0
2016-04-14,24.94,25.62,24.94,25.59,1783303,0
2016-04-15,25.59,25.655,25.1,25.51,1553108,0
2016-04-18,25.32,25.81,25.25,25.49,1083267,0
2016-04-19,25.6,26.58,25.545,25.99,1491602,0
2016-04-20,25.99,26.52,25.75,26.36,729509,0
2016-04-21,26.54,26.84,26.2,26.59,619717,0
2016-04-22,26.47,27.37,26.25,26.99,1491362,0
2016-04-25,27,27.23,26.5,26.8,1063683,0
2016-04-26,26.76,26.9899,26.32,26.97,814188,0
2016-04-27,26.9,27.27,26.39,26.71,1996091,0
2016-04-28,26.7,26.95,26.225,26.26,1084385,0
2016-04-29,26.24,26.7,25.8,26.22,1027562,0
2016-05-02,26.25,26.94,25.95,26.54,3657912,0
2016-05-03,23.35,26,22.49,24.65,8438437,0
2016-05-04,23.94,24.52,23.535,24.02,2365320,0
2016-05-05,24.13,24.68,23.97,24.55,1336276,0
2016-05-06,24.45,25.1,24.14,24.58,1188655,0
2016-05-09,24.51,24.52,24.03,24.36,1053022,0
2016-05-10,24.51,24.98,24.29,24.76,1505791,0
2016-05-11,25.05,25.2,24.6,24.85,1124056,0
2016-05-12,24.99,25.34,24.52,24.8,1166209,0
2016-05-13,24.89,25.47,24.591,25.38,1386491,0
2016-05-16,25.46,25.63,25.113,25.28,1143163,0
2016-05-17,24.92,24.99,23.05,23.3,3470983,0
2016-05-18,23.28,23.9,22.05,22.35,3389284,0
2016-05-19,22.33,22.5,21.41,22.33,2953149,0
2016-05-20,22.32,22.98,22.28,22.8,1584083,0
2016-05-23,22.95,23.85,22.81,23.49,1694175,0
2016-05-24,23.47,24.13,23.17,23.93,1349083,0
2016-05-25,23.53,24.38,23.53,24.24,1211673,0
2016-05-26,24.33,24.74,24,24.55,1756950,0
2016-05-27,24.36,24.98,24.27,24.97,1355277,0
2016-05-31,24.85,25.64,24.27,25.59,2009173,0
2016-06-01,25.58,27.17,25.25,26.22,2801506,0
2016-06-02,26.3,27.76,26.2,27.73,2697804,0
2016-06-03,27.92,28.59,27.47,28.54,2039754,0
2016-06-06,29.15,29.15,28.325,28.67,3055092,0
2016-06-07,28.66,29.23,28.395,28.98,1340785,0
2016-06-08,29,29.08,28.64,28.85,1753000,0
2016-06-09,28.65,29.35,28.45,28.83,1577885,0
2016-06-10,28.44,28.5,27.79,27.99,938523,0
2016-06-13,28.03,28.82,27.75,28.25,999685,0
2016-06-14,27.98,28.325,27.18,27.67,1449635,0
2016-06-15,27.9,28.95,27.78,28.39,1861528,0
2016-06-16,28.46,29.05,27.89,28.89,921394,0
2016-06-17,28.96,30.54,28.95,30.07,3572317,0
2016-06-20,30.18,30.69,29.7647,30.59,1927801,0
2016-06-21,30.5,30.77,29.52,29.78,1227917,0
2016-06-22,30,30.51,29.8,29.84,1374900,0
2016-06-23,30.28,30.67,29.79,30.67,2086434,0
2016-06-24,28.61,30.37,28.61,30.1,2452717,0
2016-06-27,29.8,29.8,28.36,28.62,2262815,0
2016-06-28,29,29.31,28.65,28.73,1790968,0
2016-06-29,29.1,30.68,28.8,30.53,1852059,0
2016-06-30,30.79,31.87,30.4,31.07,2346039,0
2016-07-01,30.69,31.23,30.51,30.77,1191658,0
2016-07-05,30.9,30.915,29.42,30.11,1168400,0
2016-07-06,30.34,31.125,30.28,30.84,1644975,0
2016-07-07,30.82,31.36,30.82,31.08,783693,0
2016-07-08,31.76,32.12,31.15,32.06,1420698,0
2016-07-11,32,32.22,30.56,30.74,2090287,0
2016-07-12,30.81,31.99,30.78,31.66,2452894,0
2016-07-13,31.94,32.14,29.92,30.66,2291077,0
2016-07-14,31.03,31.22,29.87,29.94,1582421,0
2016-07-15,30.09,30.26,29.47,29.8,1391110,0
2016-07-18,29.91,30.79,29.72,30.67,2146779,0
2016-07-19,30.62,31.09,30.22,30.56,1061421,0
2016-07-20,30.66,31,30.29,30.55,1489793,0
2016-07-21,30.46,31.15,30.43,30.94,1663331,0
2016-07-22,30.89,32,30.705,31.74,1410977,0
2016-07-25,31.69,31.83,31.23,31.6,944959,0
2016-07-26,31.49,31.975,31.39,31.75,1210236,0
2016-07-27,31.75,32.1,30.53,30.74,3109128,0
2016-07-28,35.37,39.29,33.88,38.15,14295337,0
2016-07-29,37,38.7018,36.69,37.92,4185534,0
2016-08-01,37.78,39.25,37.5,38.52,4199619,0
2016-08-02,38.54,39.53,38.4,39,3489334,0
2016-08-03,39,39.23,38.0774,38.52,1296346,0
2016-08-04,38.39,38.97,37.96,38.65,1678667,0
2016-08-05,38.78,39.32,38.35,38.76,1185600,0
2016-08-08,38.82,39.49,38.75,39.02,1035868,0
2016-08-09,38.96,39.09,38.44,38.7,1144968,0
2016-08-10,38.86,40.01,38.655,38.81,1869143,0
2016-08-11,39.27,39.27,38.15,38.6,1234708,0
2016-08-12,38.51,38.76,38.185,38.53,1103447,0
2016-08-15,38.52,38.81,37.75,38.1,1480103,0
2016-08-16,37.91,38.59,37.12,37.13,1567453,0
2016-08-17,37.13,37.195,36.03,36.42,1988135,0
2016-08-18,36.55,37.19,36.475,36.7,1731720,0
2016-08-19,36.79,39.125,36.79,38.03,2183270,0
2016-08-22,37.58,38.03,37.03,37.7,1459313,0
2016-08-23,37.86,38.29,37.7,38.27,779500,0
2016-08-24,38.15,38.7,38.05,38.36,1767218,0
2016-08-25,38.19,38.93,38.18,38.8,968571,0
2016-08-26,38.96,40,38.67,39.02,1711638,0
2016-08-29,39.02,40.24,38.8,39.94,1803900,0
2016-08-30,40,40.182,39.29,39.84,1255552,0
2016-08-31,40,40.94,39.94,40.57,1804392,0
2016-09-01,40.57,41.08,40.26,41.06,1186364,0
2016-09-02,41.36,41.97,41.09,41.47,850164,0
2016-09-06,41.91,42.965,41.75,42.83,1980267,0
2016-09-07,42.66,42.77,41.89,42.46,1526252,0
2016-09-08,42.55,42.7,41.84,42.15,890760,0
2016-09-09,41.8,41.97,40.41,40.86,960333,0
2016-09-12,40.69,41.6,40.431,41.39,1310195,0
2016-09-13,41.04,41.91,40.68,41.48,1633004,0
2016-09-14,41.69,41.87,41.04,41.6,873905,0
2016-09-15,41.48,41.71,40.435,41.17,1703103,0
2016-09-16,41.17,41.59,40.52,41.48,2465790,0
2016-09-19,41.63,41.75,40.75,40.85,1228240,0
2016-09-20,41.29,41.85,41.07,41.45,1031825,0
2016-09-21,41.6,41.8,41.12,41.72,952293,0
2016-09-22,42.03,43.62,41.85,42.94,1764504,0
2016-09-23,42.9,43,41.93,42,1473770,0
2016-09-26,41.72,42.41,41,42.19,1293950,0
2016-09-27,42.44,43.81,42.415,43.77,1285531,0
2016-09-28,44,44.39,43,43.89,905428,0
2016-09-29,43.78,44.58,42.25,42.31,2060812,0
2016-09-30,42.62,43.37,42.27,42.99,1238685,0
2016-10-03,42.99,43.45,42.14,42.68,1109129,0
2016-10-04,41.49,42.25,41,41.53,1854098,0
2016-10-05,41.52,41.745,40.22,40.84,2311320,0
2016-10-06,40.64,40.81,39.9,40.31,1258297,0
2016-10-07,40.38,40.62,39.73,40.56,1552180,0
2016-10-10,40.64,41.41,40.275,40.84,1453181,0
2016-10-11,40.62,40.91,39.35,39.66,1953560,0
2016-10-12,40.07,40.53,39.77,40.35,1698238,0
2016-10-13,41.42,41.75,39.565,41.18,4216788,0
2016-10-14,41.48,42.21,41.1,41.56,3081312,0
2016-10-17,41.7,42.15,40.941,42.01,2213889,0
2016-10-18,42.29,43.05,42.05,42.08,1461796,0
2016-10-19,41.58,42.24,41,42.09,1255149,0
2016-10-20,42.14,42.665,41.805,42.64,1913829,0
2016-10-21,42.21,43.36,42.21,43.2,1657036,0
2016-10-24,43.4,43.84,43.2,43.79,1959975,0
2016-10-25,43.59,44.07,42.8083,43.39,2767814,0
2016-10-26,41.73,42.5,37.7199,37.88,7563755,0
2016-10-27,38.22,38.99,38.03,38.36,3222353,0
2016-10-28,38.43,39.22,37.84,38.43,1694796,0
2016-10-31,38.46,38.81,38.04,38.11,1272087,0
2016-11-01,38.5,38.7,37.08,37.36,1469641,0
2016-11-02,37.29,37.73,36.98,37.02,954755,0
2016-11-03,36.93,37.48,36.42,36.49,1785925,0
2016-11-04,36.49,37.31,36.04,36.81,1985561,0
2016-11-07,37.28,38.21,37.16,37.95,1176429,0
2016-11-08,37.83,38.67,37.4505,38.23,793067,0
2016-11-09,37,38.7,36.5,38.68,1259626,0
2016-11-10,38.96,39.2,36.2,37.1,2128873,0
2016-11-11,36.2,36.21,34.66,35.31,5464251,0
2016-11-14,36.14,36.72,35.5,36.34,3285225,0
2016-11-15,36.62,36.9517,35.9,36.01,1893252,0
2016-11-16,35.99,36.32,35.11,35.99,2405620,0
2016-11-17,36,36.8,36,36.29,1361897,0
2016-11-18,36.41,36.74,36.26,36.65,1157901,0
2016-11-21,36.85,38,36.79,37.99,1457996,0
2016-11-22,37.4,37.63,36.56,37.14,1466209,0
2016-11-23,37.02,38.11,36.821,37.93,955253,0
2016-11-25,38.02,38.21,37.44,37.58,342788,0
2016-11-28,37.58,38.73,37.52,38.15,912354,0
2016-11-29,37.96,38.94,37.81,38.22,952897,0
2016-11-30,38.24,38.46,36.66,37.03,1513928,0
2016-12-01,36.95,37.213,35.21,35.56,1324975,0
2016-12-02,35.73,36.188,35.19,35.78,640030,0
2016-12-05,36.11,36.83,35.95,36.34,1073413,0
2016-12-06,36.34,36.88,35.735,36.57,1149447,0
2016-12-07,36.33,37.64,36.12,37.35,921067,0
2016-12-08,37.23,38.15,36.7501,38.08,1135786,0
2016-12-09,38.17,38.69,37.73,37.89,1156419,0
2016-12-12,37.64,37.64,36.65,37.24,1177042,0
2016-12-13,37.27,38.46,37.1801,38.04,1379921,0
2016-12-14,37.94,38.11,36.8,37.46,1294476,0
2016-12-15,37.42,38.38,36.78,37.84,1474658,0
2016-12-16,37.84,38.05,36.9,37.25,1213680,0
2016-12-19,37.51,37.91,37.05,37.36,1080977,0
2016-12-20,37.66,39.22,37.41,39.15,1338222,0
2016-12-21,39.1,39.379,38.57,38.6,822810,0
2016-12-22,38.6,38.8399,37.12,37.42,984048,0
2016-12-23,37.41,37.7,37.02,37.61,604907,0
2016-12-27,37.78,38.36,37.52,38.18,496276,0
2016-12-28,38.22,38.47,37.41,37.51,850760,0
2016-12-29,37.72,37.98,37.24,37.6,628454,0
2016-12-30,37.59,37.75,36.91,37.62,937435,0
2017-01-03,36.25,37.8,36,37.06,1759134,0
2017-01-04,37.05,37.47,36.5,37.26,992646,0
2017-01-05,37.34,37.8025,36.34,36.75,1183143,0
2017-01-06,36.93,36.97,36.12,36.34,1287273,0
2017-01-09,36.53,36.79,36.29,36.32,1219445,0
2017-01-10,36.07,36.98,35.9,36.83,2228250,0
2017-01-11,37.15,37.93,36.93,37.17,1940293,0
2017-01-12,37.13,37.56,36.33,37.37,1569027,0
2017-01-13,38.74,39.33,37.79,39.04,3091683,0
2017-01-17,39.08,39.68,38.65,39.13,1571943,0
2017-01-18,39.17,39.79,38.85,39.44,1066671,0
2017-01-19,39.47,39.96,39.03,39.35,1166179,0
2017-01-20,39.47,39.73,38.78,39.4,761192,0
2017-01-23,39.17,40.5,38.98,39.69,1287632,0
2017-01-24,39.81,40.92,39.46,40.47,1618394,0
2017-01-25,40.71,42.03,40.63,41.97,1772660,0
2017-01-26,41.97,41.97,41.5201,41.83,977194,0
2017-01-27,41.99,42.03,41.52,41.87,1077713,0
2017-01-30,41.75,41.87,41.01,41.59,1706408,0
2017-01-31,41.37,41.79,41.16,41.55,961640,0
2017-02-01,41.73,41.73,40.9,41.48,1466646,0
2017-02-02,41.49,42.25,41.27,41.38,1956093,0
2017-02-03,41.63,42,40.62,40.9,2361774,0
2017-02-06,41.69,41.86,40.48,40.55,2450688,0
2017-02-07,40.75,41.7,40.51,41.31,3325868,0
2017-02-08,38.33,41.51,37.5,39.86,11350481,0
2017-02-09,39.54,39.79,37.71,38.2,4097092,0
2017-02-10,38.16,38.45,37.55,37.67,2288864,0
2017-02-13,37.65,38.15,36.68,36.7,2732154,0
2017-02-14,36.5,37.88,36.32,36.92,1965586,0
2017-02-15,37,37.47,36.92,37.1,1494599,0
2017-02-16,37.11,37.64,36.82,37.06,1727494,0
2017-02-17,37.25,37.96,37.16,37.6,1777843,0
2017-02-21,37.83,38.18,37.651,37.97,1157608,0
2017-02-22,38.01,38.31,37.3,37.33,1101520,0
2017-02-23,37.36,37.6,35.58,36.28,2165456,0
2017-02-24,35.94,36.56,35.71,36.33,1376402,0
2017-02-27,36.21,36.31,35.69,36.23,3053098,0
2017-02-28,36.19,36.32,35.03,35.06,2346090,0
2017-03-01,35.37,36.41,35.025,36.21,4166448,0
2017-03-02,36.21,36.33,34.85,34.87,1759166,0
2017-03-03,34.55,34.92,33.27,34.27,5236875,0
2017-03-06,33.91,34.39,33.58,33.87,3441637,0
2017-03-07,33.94,34.59,33.77,33.88,2332723,0
2017-03-08,33.96,34.12,33.29,33.36,1736717,0
2017-03-09,33.37,33.83,33.13,33.56,2125152,0
2017-03-10,33.91,34.29,33.39,33.77,2258392,0
2017-03-13,33.94,34.5,33.34,34.42,1871398,0
2017-03-14,34.27,34.27,33.69,33.9,1597404,0
2017-03-15,34.05,34.72,33.62,34.62,1251698,0
2017-03-16,34.65,34.9,34.35,34.51,1157733,0
2017-03-17,34.56,34.63,34.16,34.33,1471376,0
2017-03-20,33.77,34.985,33.59,34.92,2229566,0
2017-03-21,35.15,35.97,34.09,34.12,3352381,0
2017-03-22,34.16,34.29,33.49,34.03,2649166,0
2017-03-23,33.91,34.12,33.41,33.51,1372112,0
2017-03-24,33.7,34.21,33.45,33.67,1436154,0
2017-03-27,33.19,33.84,32.53,33.67,2820779,0
2017-03-28,33.53,33.74,33.27,33.31,1876543,0
2017-03-29,33.39,33.94,33.11,33.59,2251776,0
2017-03-30,33.64,33.65,32.95,33.13,1579975,0
2017-03-31,33.14,33.23,32.83,32.89,1145699,0
2017-04-03,33.02,33.34,32.43,33.16,1243141,0
2017-04-04,33,33.39,32.81,33.04,689423,0
2017-04-05,33.21,33.89,32.89,33.27,1449076,0
2017-04-06,33.26,33.69,33,33.46,1265372,0
2017-04-07,33.4,34.06,33.06,33.86,1994812,0
2017-04-10,33.92,34.8,33.82,34.16,3424060,0
2017-04-11,34.2,34.58,34.121,34.55,1861928,0
2017-04-12,35.59,36.34,34.93,35.05,2420979,0
2017-04-13,35.11,35.42,34.77,34.93,1755149,0
2017-04-17,34.96,35,34.16,34.22,1988779,0
2017-04-18,33.97,34.21,33.76,34.07,1119234,0
2017-04-19,33.99,34.84,33.91,34.67,2085049,0
2017-04-20,34.98,34.98,34.11,34.72,1912237,0
2017-04-21,34.73,34.93,34.4,34.61,2536119,0
2017-04-24,35.14,35.31,34.495,34.7,2378018,0
2017-04-25,34.88,35.03,34.64,34.78,2547422,0
2017-04-26,34.92,35.3,34.67,35.02,4694366,0
2017-04-27,40.55,43.14,40.35,42.92,13357302,0
2017-04-28,42.64,45.09,42.6,42.98,7907146,0
2017-05-01,43,43.385,42.12,42.89,3110626,0
2017-05-02,42.73,44.85,42.66,44.09,3750118,0
2017-05-03,43.68,44.92,43.528,44.89,2222377,0
2017-05-04,44.94,45.4,44.505,44.89,2123119,0
2017-05-05,44.89,45.91,44.72,45.72,1932116,0
2017-05-08,46.03,46.835,45.21,45.3,1663439,0
2017-05-09,45.37,45.87,45.0106,45.35,1577410,0
2017-05-10,45.35,45.48,44.39,45.01,2110088,0
2017-05-11,45.03,45.3,44.37,45,1211224,0
2017-05-12,45.02,45.3499,44.63,44.91,1570555,0
2017-05-15,44.95,45.16,44.2,44.32,1864479,0
2017-05-16,44.65,44.859,44.1,44.65,1733014,0
2017-05-17,44.14,44.4,43.16,43.36,2665660,0
2017-05-18,43.16,44.48,43.16,44.07,2166318,0
2017-05-19,44.24,44.56,42.45,43.37,2741634,0
2017-05-22,43.56,43.8,42.93,43.14,1613469,0
2017-05-23,43.26,43.34,42.68,42.73,1144420,0
2017-05-24,42.76,43.185,42.46,42.83,2042736,0
2017-05-25,43.09,43.2,42.32,42.35,1850233,0
2017-05-26,42.52,43.95,42.4222,43.83,2639430,0
2017-05-30,43.83,44.16,43.45,43.49,1469320,0
2017-05-31,43.51,43.87,42.56,43.47,1355788,0
2017-06-01,43.55,44,42.97,43.71,1310535,0
2017-06-02,43.75,44.955,43.75,44.67,1869640,0
2017-06-05,44.61,44.95,44.35,44.52,1422236,0
2017-06-06,44.32,44.95,43.62,43.76,1769772,0
2017-06-07,43.8,44.09,43.48,43.88,885514,0
2017-06-08,44.01,44.39,43.395,43.81,1981417,0
2017-06-09,44.01,45.19,42.87,43.35,2261183,0
2017-06-12,42.93,43.47,41.35,43.02,2180921,0
2017-06-13,43.16,43.94,43.01,43.43,1335391,0
2017-06-14,43.53,44.26,43.31,43.75,1926502,0
2017-06-15,42.95,43.75,42,43.59,1270829,0
2017-06-16,42.49,43.58,41.92,43.32,1454604,0
2017-06-19,44.05,46.46,44.05,45.34,3264758,0
2017-06-20,45.48,46.07,44.97,45.39,2348698,0
2017-06-21,45.61,47.75,45.25,46.54,3794981,0
2017-06-22,46.7,47.25,45.42,46.33,2762812,0
2017-06-23,46.05,47.84,46.05,47.7,2537405,0
2017-06-26,45.6,46.68,44.4,44.64,5650505,0
2017-06-27,44.51,44.74,43.15,43.42,3319442,0
2017-06-28,43.93,44.261,42.9,44.07,1587206,0
2017-06-29,43.92,44.19,42.46,43.2,2150545,0
2017-06-30,43.35,43.98,42.97,43.6,1677321,0
2017-07-03,43.86,44.19,43.05,43.41,767400,0
2017-07-05,43.54,43.92,43.02,43.46,1158668,0
2017-07-06,43.11,43.72,42.421,43.13,1015238,0
2017-07-07,43.61,44.07,43.4101,43.68,1047395,0
2017-07-10,43.61,44.25,43.49,43.65,947870,0
2017-07-11,43.63,43.73,43.01,43.55,1206899,0
2017-07-12,45.18,46.26,44.31,45.04,4230700,0
2017-07-13,45.29,46.01,44.81,45.91,1748363,0
2017-07-14,46.07,46.41,45.695,45.78,786545,0
2017-07-17,46.34,46.39,45.44,45.51,1312749,0
2017-07-18,45.47,45.615,44.95,45.51,798030,0
2017-07-19,45.65,46.09,45.23,45.53,1413258,0
2017-07-20,45.68,46.12,45.33,45.79,984495,0
2017-07-21,45.78,45.78,44.97,45.25,795245,0
2017-07-24,45.41,45.75,45.12,45.44,657796,0
2017-07-25,45.38,45.92,44.801,45.61,1355355,0
2017-07-26,45.75,47.48,45.45,47.04,2037792,0
2017-07-27,47.21,48.16,46.18,46.99,2571905,0
2017-07-28,46.7,47.35,46.49,46.64,994010,0
2017-07-31,46.87,46.94,45.61,46.13,2535097,0
2017-08-01,47.57,48,46.47,47.22,2277900,0
2017-08-02,47.38,47.48,45.89,46.66,2298689,0
2017-08-03,46.71,48.58,46.34,48.25,4328395,0
2017-08-04,47.79,53.36,47.79,52.62,7443127,0
2017-08-07,54.18,57.26,53.858,56.96,5710931,0
2017-08-08,56.5,56.98,54.47,56.09,2925369,0
2017-08-09,55.5,55.82,54.87,55.82,2013927,0
2017-08-10,55.59,55.63,54,54.17,1365017,0
2017-08-11,53.98,54.62,53.31,54.46,1999255,0
2017-08-14,54.98,55.25,53.84,54.42,1222425,0
2017-08-15,54.43,54.73,53.7,54.35,1019744,0
2017-08-16,54.85,55.68,54.26,54.65,902832,0
2017-08-17,54.65,54.82,53.4425,53.56,944244,0
2017-08-18,53.31,54.1,53.23,53.87,1087868,0
2017-08-21,54.01,54.57,53.67,54.36,871821,0
2017-08-22,54.5,54.97,54.09,54.93,1272960,0
2017-08-23,54.81,54.9,54.3,54.58,961117,0
2017-08-24,55.62,55.69,54.39,54.53,1147593,0
2017-08-25,54.93,54.93,54.09,54.15,733644,0
2017-08-28,54.34,54.6,53.85,54.13,1386913,0
2017-08-29,53.51,55.24,53.38,54.71,1093799,0
2017-08-30,54.61,56.46,54.57,56.29,1496937,0
2017-08-31,56.82,57.22,56.05,57.09,1539968,0
2017-09-01,57.09,57.28,55.84,56.06,1224601,0
2017-09-05,55.91,57.29,55.8,56.3,1559314,0
2017-09-06,56.66,57.03,55.96,56.75,1162477,0
2017-09-07,56.69,57.61,56.59,57.08,1097930,0
2017-09-08,57,57.16,55.98,56.08,1412810,0
2017-09-11,56,56.84,55.51,56.4,2824566,0
2017-09-12,56.41,57.05,55.823,56.04,2325434,0
2017-09-13,56.24,57.49,55.88,56.18,3264763,0
2017-09-14,56.13,56.18,54.69,54.98,3228718,0
2017-09-15,54.98,55.19,53.47,53.56,3166959,0
2017-09-18,53.68,54.19,52.1501,53,3444233,0
2017-09-19,53,54.38,52.99,54.35,1729937,0
2017-09-20,54.32,54.32,52.55,53.19,1531750,0
2017-09-21,53.29,53.72,52.6,53.51,1065823,0
2017-09-22,50.36,53.03,49.6,51.69,3519985,0
2017-09-25,51.37,51.785,50.75,51.69,1374828,0
2017-09-26,51.82,52.115,50.1,50.74,2005020,0
2017-09-27,50.77,51.9,50.77,51.61,1632426,0
2017-09-28,51.37,51.99,50.97,51.78,587580,0
2017-09-29,51.98,52.71,51.87,52.66,1844488,0
2017-10-02,52.66,53.7,52.3,53.67,1666809,0
2017-10-03,53.57,54.62,53.3,54.23,1180090,0
2017-10-04,54.23,54.34,53.62,54.1,803761,0
2017-10-05,53.12,53.43,51.69,51.98,2300285,0
2017-10-06,51.65,51.95,50.85,51.29,2327142,0
2017-10-09,51.54,51.76,51.09,51.28,1122866,0
2017-10-10,51.67,52.49,51.49,52.19,1364233,0
2017-10-11,52.27,52.51,51.85,51.98,547077,0
2017-10-12,51.9,52.21,51.72,52.16,809163,0
2017-10-13,50.325,52.32,50.12,51.61,2048914,0
2017-10-16,51.85,51.875,50.26,51.14,1234617,0
2017-10-17,51.21,51.78,50.95,51.51,499402,0
2017-10-18,51.38,52.24,51.35,52,1097834,0
2017-10-19,51.36,52.1,51.17,51.77,969991,0
2017-10-20,52.34,53.11,51.43,52.34,1809854,0
2017-10-23,52.8,52.9,51.32,51.44,1974986,0
2017-10-24,51.63,52.23,51.21,51.98,2293404,0
2017-10-25,53.65,57.93,53.25,57.79,6919577,0
2017-10-26,58.44,59.99,57.11,59.04,4049290,0
2017-10-27,58.93,60.53,58.14,60.02,2338883,0
2017-10-30,60.25,61.07,59.34,59.68,2120477,0
2017-10-31,59.78,61.05,59.68,61.02,1979668,0
2017-11-01,61.1,61.365,60.42,60.83,1279489,0
2017-11-02,60.75,61.12,60.08,60.83,893516,0
2017-11-03,60.6,62.96,60.6,62.19,1683551,0
2017-11-06,62.33,63.16,61.5925,62.92,943261,0
2017-11-07,63,63.1,62.19,62.45,936870,0
2017-11-08,62.07,62.45,61.46,62.42,840946,0
2017-11-09,62,62.21,60.45,61.64,1134994,0
2017-11-10,61.53,63.16,61.43,63.1,1267059,0
