Date,Open,High,Low,Close,Volume,OpenInt
2014-12-19,43.06,43.5,41.6,42.74,2060622,0
2014-12-22,42.11,43.36,41.81,42.26,1178837,0
2014-12-23,41.66,42.99,41,41.78,1651619,0
2014-12-24,41.15,41.95,40.9,41.11,739258,0
2014-12-26,40.25,41.49,39.51,40.78,1315874,0
2014-12-29,40.44,40.99,40.11,40.8,1340308,0
2014-12-30,40.73,41.49,40,41.44,1313777,0
2014-12-31,41.56,42.17,40.77,41.25,673769,0
2015-01-02,41.32,41.5,39.53,40.22,1381140,0
2015-01-05,40,40.84,39.76,40.63,1076739,0
2015-01-06,40.5,41.43,40.09,40.81,901637,0
2015-01-07,40.8,41.5,39.75,40.46,1649664,0
2015-01-08,41.3,41.98,40.89,41.65,1826369,0
2015-01-09,41.28,41.71,39.919,41.29,1366435,0
2015-01-12,41.16,41.49,40.24,40.42,767436,0
2015-01-13,40.45,41.05,38.88,39.2,1396952,0
2015-01-14,38.72,39.14,38.03,38.89,1246151,0
2015-01-15,39.78,40.45,38.61,39.08,776722,0
2015-01-16,38.93,39.05,37.58,38.27,2147607,0
2015-01-20,38.29,38.47,37.15,37.37,1527006,0
2015-01-21,37.36,38.77,37.114,38.04,1317070,0
2015-01-22,38.1,39,37.84,38.86,1147007,0
2015-01-23,38.86,38.94,37.893,38.26,843817,0
2015-01-26,38.16,39,37.84,38.87,563175,0
2015-01-27,38.42,38.61,37.93,38.35,733602,0
2015-01-28,38.25,39.49,38.08,39,1062612,0
2015-01-29,38.51,39.7,38.51,39.61,835442,0
2015-01-30,39.3,40.19,38.49,39.31,740448,0
2015-02-02,40.49,40.61,39.352,39.7,689004,0
2015-02-03,39.84,40.94,39.45,40.7,1581402,0
2015-02-04,40.35,41.62,39.61,39.82,774718,0
2015-02-05,39.83,40.33,38.19,38.62,1758997,0
2015-02-06,38.47,39.13,37.1,38.98,2221133,0
2015-02-09,38.67,39.45,38.67,38.96,1051915,0
2015-02-10,38.86,39.14,38.27,38.5,1448976,0
2015-02-11,38.5,38.72,38.03,38.42,630914,0
2015-02-12,39.23,39.27,38.2,38.55,885885,0
2015-02-13,38.16,38.59,37.93,38.49,1052547,0
2015-02-17,38.65,39.74,38.422,39.08,535876,0
2015-02-18,38.88,39.48,38.73,39.2,797256,0
2015-02-19,38.83,39.46,38.51,39.09,1477422,0
2015-02-20,39.11,39.49,38.85,39.28,917456,0
2015-02-23,38.96,40.99,37.73,40.24,1790632,0
2015-02-24,40.13,40.88,39.97,40.37,999002,0
2015-02-25,39.52,41.24,39.52,41.15,829775,0
2015-02-26,41.05,41.226,40.49,40.53,1024193,0
2015-02-27,40.49,40.53,39.81,39.94,487121,0
2015-03-02,39.94,40.9,39.84,40.5,465600,0
2015-03-03,40.33,40.99,40.28,40.92,556100,0
2015-03-04,40.7,41.18,40.28,40.92,400500,0
2015-03-05,40.92,41.11,40.4,40.93,756000,0
2015-03-06,40.78,41.35,40.54,41.01,595300,0
2015-03-09,40.94,41.22,40.71,40.89,406800,0
2015-03-10,40.31,40.5,39.87,39.99,502200,0
2015-03-11,39.97,41.15,39.81,40.99,533100,0
2015-03-12,41.06,41.27,40.01,40.11,535200,0
2015-03-13,40.17,40.29,39.5,39.77,344600,0
2015-03-16,39.93,40.28,39.3,39.63,506900,0
2015-03-17,39.14,40.23,39.14,39.51,639800,0
2015-03-18,39.11,40.35,38.91,40.12,500500,0
2015-03-19,39.91,40.48,39.55,39.69,324100,0
2015-03-20,39.76,40.26,39.19,39.79,1482000,0
2015-03-23,39.79,39.92,39.45,39.85,291800,0
2015-03-24,39.85,39.97,39.51,39.65,358300,0
2015-03-25,39.69,39.75,38.95,39.05,305800,0
2015-03-26,38.98,39.41,38.5,38.67,278700,0
2015-03-27,39.99,39.99,38.5,38.79,295700,0
2015-03-30,38.81,38.92,38.09,38.46,522700,0
2015-03-31,38.11,38.8,38.11,38.54,1093200,0
2015-04-01,38.64,39.79,38.38,39.52,430500,0
2015-04-02,39.32,39.88,38.15,39.44,408900,0
2015-04-06,39.28,40.29,39.28,40.03,572400,0
2015-04-07,40.49,41.14,40.02,40.29,642488,0
2015-04-08,40.08,40.45,39.52,39.74,805500,0
2015-04-09,39.66,40,39.22,39.8,490507,0
2015-04-10,39.98,40.18,39.61,39.81,408300,0
2015-04-13,40.26,40.8,40,40.6,568700,0
2015-04-14,40.45,41.4,40.32,41.12,478700,0
2015-04-15,41.12,43.35,41.1,43.14,1085455,0
2015-04-16,42.94,43.58,42.27,43.48,879167,0
2015-04-17,43.27,43.27,42.5,42.58,396800,0
2015-04-20,42.66,43,42.05,42.31,657248,0
2015-04-21,42.27,42.6,41.7,41.78,273814,0
2015-04-22,41.87,42,41.48,41.67,408819,0
2015-04-23,41.92,42.52,41.42,42.37,643400,0
2015-04-24,42.5,42.63,41.41,41.75,520600,0
2015-04-27,41.68,41.85,40.1,40.18,574700,0
2015-04-28,40.14,41.04,39.77,40.96,276900,0
2015-04-29,40.75,41.37,40.69,41.24,387500,0
2015-04-30,41.08,42.02,41.08,41.91,867800,0
2015-05-01,42.26,42.26,41.37,41.71,415000,0
2015-05-04,41.91,41.96,41.54,41.69,262300,0
2015-05-05,41.62,42.18,41.19,41.4,370300,0
2015-05-06,41.58,41.58,41.05,41.29,523026,0
2015-05-07,41.29,41.8,41.05,41.56,199264,0
2015-05-08,41.88,42.37,41.23,41.9,260300,0
2015-05-11,44.29,44.29,42.86,42.91,695200,0
2015-05-12,43.44,44.05,42.75,43.94,431977,0
2015-05-13,44.49,44.49,43.77,44.23,342300,0
2015-05-14,44.48,44.76,44.16,44.43,232600,0
2015-05-15,44.61,44.75,44.07,44.5,474062,0
2015-05-18,45.15,45.404,44.64,44.65,458652,0
2015-05-19,44.85,45,44.5,44.7,689100,0
2015-05-20,45.36,46.16,44.5,44.7,1049000,0
2015-05-21,44.7,44.91,44.13,44.6,415400,0
2015-05-22,44.67,45.1,44.12,44.39,280400,0
2015-05-26,44.39,44.55,44.03,44.4,266585,0
2015-05-27,44.6,44.72,43.5,43.8,367400,0
2015-05-28,43.76,43.805,42.67,43.25,404362,0
2015-05-29,43.25,44.11,43.05,43.84,371700,0
2015-06-01,44.05,44.05,43.44,43.96,325500,0
2015-06-02,43.96,44.2,43.79,43.97,182379,0
2015-06-03,44.05,44.84,43.92,44.7,686600,0
2015-06-04,43.8,44.7,42.49,42.63,695600,0
2015-06-05,42.62,42.99,41.45,42.37,854800,0
2015-06-08,42.12,43.01,42.12,42.66,328500,0
2015-06-09,43.07,43.15,42.66,43.13,208560,0
2015-06-10,43.47,44.49,43.25,44.41,369904,0
2015-06-11,44.46,44.66,43.9,44.36,329968,0
2015-06-12,44.46,44.94,44.24,44.8,358200,0
2015-06-15,44.86,45.04,44.02,44.88,422400,0
2015-06-16,44.74,45.05,44.26,44.41,467300,0
2015-06-17,44.45,44.68,43.55,43.89,230500,0
2015-06-18,44.04,44.32,43.68,44.09,208300,0
2015-06-19,44.1,44.39,43.59,43.66,507400,0
2015-06-22,43.99,44.21,43.58,44.07,450400,0
2015-06-23,44.18,44.655,43.9,44.53,449875,0
2015-06-24,44.61,44.61,44.05,44.12,356700,0
2015-06-25,44.33,44.52,43.92,43.98,243500,0
2015-06-26,44.37,44.99,44.34,44.86,5824100,0
2015-06-29,44.59,44.8,43.96,44,435300,0
2015-06-30,44.06,44.28,43.89,44.13,415338,0
2015-07-01,44.25,44.84,43.62,44,517000,0
2015-07-02,44.1,44.14,43.57,43.78,390900,0
2015-07-06,43.46,43.68,42.96,43.11,450100,0
2015-07-07,42.96,43,41.93,42.25,448500,0
2015-07-08,42,42.14,40.5,41.24,707700,0
2015-07-09,41.59,41.7,40.93,41.32,420400,0
2015-07-10,41.52,42.09,41.29,42.01,348900,0
2015-07-13,42.04,42.63,42,42.48,261300,0
2015-07-14,42.61,43.54,42.42,43.45,461457,0
2015-07-15,43.31,43.45,42.9,43.16,376512,0
2015-07-16,43.28,43.52,43,43.19,306600,0
2015-07-17,43.1,43.1,42.33,42.91,295800,0
2015-07-20,42.83,43.06,42.63,42.82,206400,0
2015-07-21,42.67,42.72,41.25,41.42,354700,0
2015-07-22,41.39,41.39,40.39,40.52,572500,0
2015-07-23,40.47,40.6,39.69,39.72,414800,0
2015-07-24,39.86,39.89,39.38,39.4,569000,0
2015-07-27,39.22,39.58,38.6,39.18,710000,0
2015-07-28,39.29,39.7,38.95,39.42,640000,0
2015-07-29,39.37,39.87,39.35,39.72,700100,0
2015-07-30,39.75,39.83,39.03,39.22,771800,0
2015-07-31,39.36,39.66,39.1,39.28,416000,0
2015-08-03,39.28,39.61,39.02,39.38,461841,0
2015-08-04,39.46,39.77,39.2,39.3,311700,0
2015-08-05,39.27,40.09,39.26,39.33,355700,0
2015-08-06,39.38,39.59,38.94,39.17,369886,0
2015-08-07,38.98,39.28,37.92,38.24,674700,0
2015-08-10,38.49,39.31,38.31,38.78,653200,0
2015-08-11,38.17,38.61,38.06,38.51,390863,0
2015-08-12,38.3,38.92,38.12,38.82,273900,0
2015-08-13,38.85,39.08,38.72,38.86,397400,0
2015-08-14,38.66,39.09,38.63,38.92,268000,0
2015-08-17,39.7,40.11,39.17,39.56,877800,0
2015-08-18,39.31,39.38,38.45,38.6,420700,0
2015-08-19,38.51,38.6,38.03,38.1,523100,0
2015-08-20,38,38.23,37.37,37.46,1110100,0
2015-08-21,37.03,37.44,36.73,36.91,831100,0
2015-08-24,34.43,37.15,34.19,35.95,781364,0
2015-08-25,37,40.1,34.72,38.38,1305600,0
2015-08-26,38.84,38.96,37.37,38.64,917600,0
2015-08-27,38.89,39.54,38.5,39.18,693500,0
2015-08-28,38.94,39.56,38.77,39.14,694600,0
2015-08-31,39.02,39.52,38.84,39.1,752900,0
2015-09-01,38.51,38.79,37.87,38.05,516100,0
2015-09-02,38.36,38.7,37.96,38.65,321100,0
2015-09-03,38.64,39.2,38.51,38.73,255700,0
2015-09-04,38.47,38.49,37.9,38.15,342500,0
2015-09-08,38.57,39.1,38.24,38.93,729600,0
2015-09-09,39.2,39.63,38.54,38.58,384100,0
2015-09-10,38.59,39.19,38.58,38.73,254487,0
2015-09-11,38.5,38.89,37.84,38.3,465000,0
2015-09-14,38.33,38.49,37.84,38.4,436700,0
2015-09-15,38.4,38.41,37.96,38.18,355800,0
2015-09-16,38.2,38.54,38.14,38.33,197400,0
2015-09-17,38.39,38.61,38.14,38.35,338600,0
2015-09-18,37.95,38.14,37.9,38.04,594600,0
2015-09-21,38.16,38.32,37.83,38,366300,0
2015-09-22,37.7,37.94,36.66,37.39,496700,0
2015-09-23,37.36,37.37,36.41,36.99,374200,0
2015-09-24,36.8,36.8,36.13,36.5,373350,0
2015-09-25,36.77,36.77,35.94,36.02,367900,0
2015-09-28,35.92,36.04,35.7,35.7,295701,0
2015-09-29,35.61,35.9,35.32,35.68,345700,0
2015-09-30,35.93,35.94,35.55,35.74,494100,0
2015-10-01,35.66,35.82,34.64,35.01,699200,0
2015-10-02,34.95,35.26,34.58,35.26,374500,0
2015-10-05,35.42,35.86,35.35,35.81,426572,0
2015-10-06,35.78,36.7,35.78,36.57,368400,0
2015-10-07,36.73,38.33,36.73,38.01,659300,0
2015-10-08,38.54,39.5,38.17,39.46,393400,0
2015-10-09,39.52,39.91,39.37,39.85,230700,0
2015-10-12,39.98,40,39.28,39.39,212418,0
2015-10-13,39.1,39.57,38.95,38.96,224800,0
2015-10-14,39.05,39.36,38.4,38.54,199900,0
2015-10-15,38.64,39.05,38.35,39.04,161600,0
2015-10-16,39.04,39.21,38.25,38.54,197700,0
2015-10-19,38.25,38.37,37.99,38.12,232900,0
2015-10-20,38.08,39.11,37.987,39,181734,0
2015-10-21,39.06,39.21,38.61,38.79,337800,0
2015-10-22,38.9,39.58,38.79,39.27,328200,0
2015-10-23,38.69,38.73,36.57,37.45,1037700,0
2015-10-26,37.45,37.81,37.27,37.31,341700,0
2015-10-27,37.04,37.22,36.81,37.1,378700,0
2015-10-28,37.18,38.24,36.81,38.01,422900,0
2015-10-29,37.86,38.98,37.73,38.75,189100,0
2015-10-30,38.84,39.25,38.75,39.11,270800,0
2015-11-02,39.04,40.34,39.04,40.16,260376,0
2015-11-03,40.2,40.97,39.91,40.62,397000,0
2015-11-04,40.64,41,40.42,40.47,290589,0
2015-11-05,40.52,40.71,40.19,40.6,268900,0
2015-11-06,40.3,40.7,39.96,40.53,339400,0
2015-11-09,40.38,40.61,40.07,40.35,214907,0
2015-11-10,40.32,40.59,39.64,39.84,209900,0
2015-11-11,39.96,40.22,38.95,39,181400,0
2015-11-12,37.86,38.44,31.36,32.11,5737000,0
2015-11-13,32.1,32.11,30.59,31.28,1349900,0
2015-11-16,31.05,31.29,30.67,31.2,768000,0
2015-11-17,31.01,31.78,30.81,31.25,643600,0
2015-11-18,29.01,31,28.35,30.53,1249700,0
2015-11-19,30.27,30.6,28.4,30.23,487700,0
2015-11-20,30.35,30.9,29.87,30.78,533600,0
2015-11-23,30.57,31.8,30.5,31.76,641800,0
2015-11-24,31.71,32.16,31.55,31.97,643500,0
2015-11-25,32.04,32.04,31.76,31.99,392000,0
2015-11-27,31.94,31.99,31.73,31.9,197900,0
2015-11-30,31.88,32.5,31.81,32.1,688000,0
2015-12-01,30.17,32.95,30.17,32.89,1020712,0
2015-12-02,33.98,34.18,33,33.07,589465,0
2015-12-03,33.7,34.03,33,33.12,1132061,0
2015-12-04,33.17,33.5,32.84,32.98,655000,0
2015-12-07,33.04,33.21,32.76,33.01,424000,0
2015-12-08,32.6,32.96,32.27,32.55,402189,0
2015-12-09,32.46,32.69,31.17,31.27,649900,0
2015-12-10,31.36,32.83,31.34,32.79,583700,0
2015-12-11,32.3,32.8,32.27,32.48,561800,0
2015-12-14,32.53,32.69,31.4,31.57,381560,0
2015-12-15,31.62,31.89,30.97,31.07,549100,0
2015-12-16,30.82,31.95,30.82,31.76,590500,0
2015-12-17,31.94,31.94,31.28,31.49,1028200,0
2015-12-18,31.49,31.6,30.85,30.98,840200,0
2015-12-21,31.06,31.64,30.79,31.07,385200,0
2015-12-22,31.04,31.615,30.33,30.82,487182,0
2015-12-23,30.92,32.07,30.51,32.04,610300,0
2015-12-24,32.1,32.4,31.97,32.18,143523,0
2015-12-28,32,32,30.62,30.95,356109,0
2015-12-29,31.18,31.47,30.92,31.36,325837,0
2015-12-30,31.33,31.64,30.88,30.9,206046,0
2015-12-31,30.85,31.07,30.33,30.79,329222,0
2016-01-04,30.48,30.67,30,30.42,495349,0
2016-01-05,30.4,30.87,29.97,30.25,267861,0
2016-01-06,29.86,29.86,29.2,29.3,311962,0
2016-01-07,29.26,29.455,28.71,28.76,269528,0
2016-01-08,28.91,29.175,27.655,27.66,412135,0
2016-01-11,27.93,28.805,27.84,28.6,467737,0
2016-01-12,28.8,28.96,27.715,28.13,458674,0
2016-01-13,28.27,28.49,27.49,27.81,418924,0
2016-01-14,27.95,28.61,27.46,28.49,280390,0
2016-01-15,27.75,28,26.91,27.27,397955,0
2016-01-19,27.6,27.75,26.23,26.27,537600,0
2016-01-20,25.9,27.45,25.5,27.15,296447,0
2016-01-21,27.14,28.15,26.59,27.69,401362,0
2016-01-22,28.05,28.76,27.54,28.04,248471,0
2016-01-25,27.85,28.06,27.52,27.65,258613,0
2016-01-26,27.74,29.01,27.72,28.62,276361,0
2016-01-27,28.52,28.875,27.92,28.39,358668,0
2016-01-28,26.62,28.69,25.78,28.27,386622,0
2016-01-29,28.27,29.31,28.27,29.23,531889,0
2016-02-01,28.95,29.25,28.29,28.49,263447,0
2016-02-02,28.24,28.4988,27.06,27.11,268682,0
2016-02-03,27.38,28.09,26.75,27.81,222419,0
2016-02-04,27.86,29.85,27.82,29.11,264528,0
2016-02-05,28.95,29.21,28.27,28.28,216490,0
2016-02-08,28,28.38,27.41,27.73,227248,0
2016-02-09,27.35,27.88,26.97,27.45,207011,0
2016-02-10,27.55,28.07,26.88,27.09,283469,0
2016-02-11,26.56,27.07,25.33,26.37,188313,0
2016-02-12,26.71,27.5,26.31,26.99,131351,0
2016-02-16,27.26,27.78,26.44,27.66,259031,0
2016-02-17,27.89,29.26,27.85,28.91,492625,0
2016-02-18,28.72,29.47,27.64,27.87,397802,0
2016-02-19,27.74,27.74,26.68,27.13,224038,0
2016-02-22,27.5,28.78,27.36,27.88,688786,0
2016-02-23,27.71,28.8151,27.71,28.03,338787,0
2016-02-24,27.69,28.16,26.725,28.1,189547,0
2016-02-25,28.08,28.935,27.8,27.82,252806,0
2016-02-26,27.98,28.56,27.28,27.74,334175,0
2016-02-29,27.81,28.59,27.81,27.99,363412,0
2016-03-01,28.18,28.24,27.39,28.16,502160,0
2016-03-02,28.08,29.4951,26.1858,29.36,502492,0
2016-03-03,29.35,30.41,29.245,29.97,397045,0
2016-03-04,30.14,30.65,30.045,30.51,542122,0
2016-03-07,30.37,30.945,30.26,30.88,558789,0
2016-03-08,30.39,30.61,28.5,28.74,608752,0
2016-03-09,28.92,29.39,28.69,29.29,322280,0
2016-03-10,29.31,29.31,28.13,28.51,388354,0
2016-03-11,28.62,29.44,28.255,29.44,201055,0
2016-03-14,29.38,29.64,29.12,29.5,208678,0
2016-03-15,29.29,29.67,28.84,29.41,237496,0
2016-03-16,29.3,30.44,28.94,30.21,457725,0
2016-03-17,30.55,31.98,29.84,31.89,397981,0
2016-03-18,32.02,32.64,31.44,32.59,713258,0
2016-03-21,32.46,33.14,32.38,32.77,330003,0
2016-03-22,32.54,33.39,32.37,32.86,255705,0
2016-03-23,32.68,33.01,31.306,31.6,219170,0
2016-03-24,31.29,31.89,30.93,31.88,157461,0
2016-03-28,31.94,32.02,31.41,31.78,142113,0
2016-03-29,31.61,32.585,30.9,32.45,331707,0
2016-03-30,32.57,32.91,32.38,32.55,229719,0
2016-03-31,32.62,32.84,32.11,32.14,223696,0
2016-04-01,31.95,32.39,31.68,32.36,515206,0
2016-04-04,32.39,32.46,31.99,32.09,190210,0
2016-04-05,31.74,32.29,31.57,31.7,333238,0
2016-04-06,31.66,32,31.44,31.99,279661,0
2016-04-07,31.69,32.12,30.42,31.57,239362,0
2016-04-08,31.9,32.375,31.52,31.84,273406,0
2016-04-11,31.85,32.07,31.36,31.65,221066,0
2016-04-12,31.77,31.9,30.96,31.78,246401,0
2016-04-13,31.99,32.83,31.7801,32.81,224746,0
2016-04-14,32.8,32.96,32.59,32.85,137060,0
2016-04-15,32.67,33.04,32.67,32.84,138890,0
2016-04-18,32.63,33.11,32.14,32.9,190947,0
2016-04-19,33.01,33.49,33.01,33.41,132568,0
2016-04-20,33.4,34.05,33.2,33.75,160528,0
2016-04-21,33.76,34.02,33.59,33.78,158931,0
2016-04-22,33.73,34.1,33.71,33.89,229060,0
2016-04-25,33.72,33.83,32.83,33.09,138435,0
2016-04-26,33.13,33.91,32.99,33.85,155212,0
2016-04-27,33.85,34.29,33.46,33.95,144684,0
2016-04-28,33.91,33.91,33.15,33.23,196865,0
2016-04-29,33.25,34.03,33.08,33.72,179642,0
2016-05-02,33.81,34.05,33.145,33.95,215862,0
2016-05-03,33.5,33.92,32.63,32.89,140736,0
2016-05-04,32.78,33.18,32.175,32.34,238107,0
2016-05-05,32.52,32.7,31.9,31.99,224885,0
2016-05-06,31.88,32.59,31.82,32.44,149107,0
2016-05-09,32.21,32.21,31.555,31.77,184325,0
2016-05-10,31.87,33.08,31.87,32.72,148998,0
2016-05-11,32.64,32.83,32.04,32.09,174977,0
2016-05-12,32.22,32.43,31.38,32,191585,0
2016-05-13,31.91,32.33,31.33,31.36,147537,0
2016-05-16,31.5,32.17,31.5,31.73,298208,0
2016-05-17,31.79,33.34,31.56,32.72,599280,0
2016-05-18,32.75,33.8,32.53,33,526582,0
2016-05-19,33.02,34.005,33.02,33.45,911981,0
2016-05-20,33.61,35.25,33.26,34.99,771578,0
2016-05-23,33.26,33.73,28.65,30.01,4381966,0
2016-05-24,30.28,31.39,30,31.39,983541,0
2016-05-25,31.57,33.03,31.32,33.03,546645,0
2016-05-26,33.89,33.89,32.87,33.35,721417,0
2016-05-27,33.27,33.48,32,32.98,278442,0
2016-05-31,32.99,33.11,32.64,32.89,393715,0
2016-06-01,32.95,33.02,32.02,32.865,287213,0
2016-06-02,32.66,33.03,32.37,33.03,235266,0
2016-06-03,33.02,33.19,32.0075,32.93,327781,0
2016-06-06,32.98,34.34,32.905,34.3,679610,0
2016-06-07,34.36,35,34.23,34.62,544723,0
2016-06-08,34.77,35.135,34.4,35.02,357186,0
2016-06-09,34.82,35.08,34.48,34.92,199663,0
2016-06-10,34.5,34.63,33.3,33.4,358670,0
2016-06-13,33.24,33.67,32.84,32.87,227435,0
2016-06-14,32.78,33.33,31.75,32.04,333554,0
2016-06-15,32.27,32.72,32.0175,32.08,253136,0
2016-06-16,31.8,32.13,30.98,31.57,241158,0
2016-06-17,31.79,33.38,31.79,32.9,718190,0
2016-06-20,33.36,33.36,32.6,32.86,287396,0
2016-06-21,32.75,32.8522,32.13,32.55,218389,0
2016-06-22,32.73,33.3,32.72,33.05,281715,0
2016-06-23,33.34,33.79,33,33.78,195625,0
2016-06-24,32.9,32.93,31.15,31.19,276076,0
2016-06-27,30.84,31.165,29.41,29.6,311565,0
2016-06-28,29.99,29.99,29.28,29.78,333350,0
2016-06-29,30.13,30.78,29.72,30.66,300822,0
2016-06-30,30.78,31.59,30.26,31,326064,0
2016-07-01,31.01,32.23,31.01,31.77,232090,0
2016-07-05,31.49,31.74,30.81,30.95,181135,0
2016-07-06,30.77,31.35,30.63,31.3,205197,0
2016-07-07,31.26,32.14,31.26,31.7,235738,0
2016-07-08,32,33.24,31.79,33.21,237396,0
2016-07-11,33.3,33.78,32.88,33.45,216277,0
2016-07-12,33.8,34.13,33.47,33.83,234713,0
2016-07-13,34.08,34.09,33.32,33.46,223562,0
2016-07-14,33.88,33.98,33.5,33.5,131904,0
2016-07-15,33.73,34.0299,33.36,33.54,203729,0
2016-07-18,33.48,33.88,33.18,33.51,208827,0
2016-07-19,33.31,34.06,33.18,33.36,218281,0
2016-07-20,33.35,34.02,33.015,33.74,170874,0
2016-07-21,33.78,34.09,33.24,33.3,185840,0
2016-07-22,33.3,33.3,32.56,32.76,186718,0
2016-07-25,32.65,32.705,31.77,31.9,220255,0
2016-07-26,31.85,32.99,31.85,32.65,148289,0
2016-07-27,32.82,33.35,32.69,33.28,172353,0
2016-07-28,33.23,33.23,32.25,32.65,195554,0
2016-07-29,32.48,32.67,32.06,32.3,162865,0
2016-08-01,32.28,32.58,31.78,32.08,193084,0
2016-08-02,32.05,32.25,30.97,31.23,129032,0
2016-08-03,31.23,32.19,31.05,32.17,136528,0
2016-08-04,32.15,32.641,31.7,31.73,93308,0
2016-08-05,31.97,32.7,31.9,32.41,151535,0
2016-08-08,32.42,32.7799,32.42,32.57,91402,0
2016-08-09,32.54,32.97,32.34,32.84,122558,0
2016-08-10,32.85,32.93,32.03,32.34,93945,0
2016-08-11,32.48,33.91,32.39,33.86,174717,0
2016-08-12,33.9,34.16,33.55,34.09,173614,0
2016-08-15,34.16,35.135,34.16,34.89,189543,0
2016-08-16,34.76,35.19,34.56,34.81,131976,0
2016-08-17,34.73,35.09,34.49,35.08,125495,0
2016-08-18,35.02,35.67,34.9,35.62,169926,0
2016-08-19,35.46,37.03,34.4,36.82,396245,0
2016-08-22,36.67,37.08,36.36,36.99,261944,0
2016-08-23,37.05,37.44,35.9,36.93,549688,0
2016-08-24,38.58,39,35.085,36.95,642934,0
2016-08-25,37.03,37.895,36.8,37.04,425208,0
2016-08-26,37.13,37.93,36.81,37.31,266230,0
2016-08-29,37.47,38.22,37.33,37.66,681553,0
2016-08-30,37.63,37.78,36.87,37.27,177500,0
2016-08-31,37.26,37.53,36.8,37.37,372547,0
2016-09-01,37.47,37.47,36.31,37.05,239692,0
2016-09-02,37.24,37.8943,37.14,37.23,260742,0
2016-09-06,37.34,37.6,36.62,36.6799,229606,0
2016-09-07,36.73,36.73,36.23,36.61,295922,0
2016-09-08,36.56,36.78,36.2633,36.49,299308,0
2016-09-09,36.01,36.56,34.97,34.97,385930,0
2016-09-12,34.72,35.2,34.63,35.02,319247,0
2016-09-13,34.53,34.6,33.56,34.12,307330,0
2016-09-14,34.15,34.15,33.37,33.59,249589,0
2016-09-15,33.56,34.19,33.31,33.86,168508,0
2016-09-16,33.78,33.88,33.02,33.05,449412,0
2016-09-19,33.3,33.71,32.71,33.24,278212,0
2016-09-20,33.47,34.544,32.53,32.58,296244,0
2016-09-21,32.78,32.91,32.23,32.86,249710,0
2016-09-22,33.17,33.72,33.1001,33.65,252965,0
2016-09-23,33.56,33.82,33.27,33.64,260319,0
2016-09-26,34.4,34.833,33.65,33.81,269453,0
2016-09-27,33.62,34.0625,33.57,33.89,217042,0
2016-09-28,34.05,35.14,33.75,35.13,311674,0
2016-09-29,35.2,35.33,34.33,34.52,247170,0
2016-09-30,34.68,35.39,34.38,35.2,293300,0
2016-10-03,35.03,35.74,34.84,35.43,281121,0
2016-10-04,35.48,35.61,34.4,34.53,154230,0
2016-10-05,34.78,35.97,34.71,35.61,322588,0
2016-10-06,35.17,35.75,35.13,35.64,138181,0
2016-10-07,35.76,36.11,34.97,35.26,213177,0
2016-10-10,35.51,36.1,35.51,35.59,136989,0
2016-10-11,35.39,35.39,33.85,34.25,271575,0
2016-10-12,34.29,34.5,33.73,33.92,140255,0
2016-10-13,33.57,34.09,33.26,33.71,243923,0
2016-10-14,33.96,34.04,33.31,33.34,195870,0
2016-10-17,33.34,33.71,33.27,33.66,154215,0
2016-10-18,34.13,34.13,33.41,33.75,216000,0
2016-10-19,33.91,34.22,33.42,33.78,280569,0
2016-10-20,33.47,34.38,33.47,34.04,273073,0
2016-10-21,33.6,34.03,33.47,33.73,158572,0
2016-10-24,33.97,34.9551,33.97,34.61,220128,0
2016-10-25,34.45,34.745,33.87,34.22,222708,0
2016-10-26,33.93,34.3,33.57,33.73,321099,0
2016-10-27,33.95,34.27,33.57,33.81,201457,0
2016-10-28,33.8,34.05,33.38,33.84,171342,0
2016-10-31,33.89,34.65,33.6,34.42,335101,0
2016-11-01,34.66,34.82,33.4,33.86,366206,0
2016-11-02,33.75,34.24,33.65,33.65,313805,0
2016-11-03,33.77,34,33.17,33.26,200498,0
2016-11-04,33.46,33.89,33.23,33.32,228882,0
2016-11-07,34.14,34.38,33.61,34.12,370480,0
2016-11-08,34.04,34.67,33.9,34.46,304761,0
2016-11-09,34.03,37.48,34.03,37.46,342309,0
2016-11-10,38,39.56,37.985,39.19,973667,0
2016-11-11,39.15,39.76,38.7,39.55,748551,0
2016-11-14,39.91,40.5,39.21,39.25,456888,0
2016-11-15,39.39,39.75,38.5,38.77,556860,0
2016-11-16,38.39,38.84,38.03,38.3,469306,0
2016-11-17,38.46,39.035,36.64,38.67,297301,0
2016-11-18,38.62,39.29,38.41,39.28,271538,0
2016-11-21,39.59,39.67,38.75,39.37,318833,0
2016-11-22,39.62,40.11,39.1,40.08,375936,0
2016-11-23,40.15,40.73,39.64,40.73,403786,0
2016-11-25,40.74,40.96,39.89,40.77,291275,0
2016-11-28,40.55,40.77,39.3,39.38,336899,0
2016-11-29,39.43,39.62,38.57,38.67,281176,0
2016-11-30,38.9,39.61,38.83,38.99,580126,0
2016-12-01,39.29,40.7899,38.61,40.51,871650,0
2016-12-02,40.53,41.36,39.86,41.08,939875,0
2016-12-05,41.1,42.65,40.87,41.85,1300859,0
2016-12-06,42.09,43.29,41.92,42.99,1142106,0
2016-12-07,42.79,44.06,42.59,43.88,787693,0
2016-12-08,46,46.76,43.28,45.36,1581530,0
2016-12-09,45.85,46.32,44.9,45.75,2207456,0
2016-12-12,46.3,46.73,44.96,46.4,1847376,0
2016-12-13,46.83,47.24,45.83,46.03,773685,0
2016-12-14,45.65,46.31,45.21,45.35,868846,0
2016-12-15,45.49,46.935,45.33,46.49,1051922,0
2016-12-16,46.59,46.89,45.36,45.48,1088282,0
2016-12-19,45.46,45.85,44.89,45.43,424680,0
2016-12-20,45.64,46.21,45.54,45.82,530165,0
2016-12-21,45.83,46.44,45.625,45.96,841253,0
2016-12-22,45.94,46.05,45.41,45.63,306902,0
2016-12-23,45.64,45.85,45.16,45.79,354354,0
2016-12-27,45.79,46.39,45.605,45.94,216468,0
2016-12-28,45.92,46.12,45.355,45.47,370161,0
2016-12-29,45.65,45.97,45.14,45.31,295254,0
2016-12-30,45.31,45.61,44.86,45.11,547490,0
2017-01-03,45.77,47.09,45.05,46.92,1019806,0
2017-01-04,47.28,48.35,47.28,47.74,881053,0
2017-01-05,47.72,47.88,46.26,46.49,502506,0
2017-01-06,46.79,46.8,45.74,45.76,413010,0
2017-01-09,45.41,45.64,43,45.07,653867,0
2017-01-10,45.42,46.55,45.28,46.48,617345,0
2017-01-11,46.87,48.14,46.6,47.83,656612,0
2017-01-12,47.79,48.09,46.1,47.36,410222,0
2017-01-13,47.52,48.07,47.24,47.44,379258,0
2017-01-17,47.2,47.2,46.55,46.61,405511,0
2017-01-18,46.84,47.23,46.63,47,564072,0
2017-01-19,47.4,47.93,46.79,47.56,371830,0
2017-01-20,47.2,48.24,47.2,48.15,552307,0
2017-01-23,47.72,48.5,47.46,48.37,522243,0
2017-01-24,48.48,49.48,47.92,49.02,694771,0
2017-01-25,49.44,49.55,48.39,49.48,570658,0
2017-01-26,49.48,50.33,47.77,49.7,706192,0
2017-01-27,49.56,50,49.185,49.7,376002,0
2017-01-30,49.3,49.3,48.09,49.15,584384,0
2017-01-31,48.87,49.26,48.31,48.99,318556,0
2017-02-01,49.59,50.15,48.23,48.63,389783,0
2017-02-02,48.45,49.26,48.18,49.24,428395,0
2017-02-03,49.73,50.42,49.18,50.13,420294,0
2017-02-06,50.04,50.27,49.05,49.27,522811,0
2017-02-07,49.59,50.33,49.5,49.7,330906,0
2017-02-08,49.39,50.625,48.22,49.04,1151702,0
2017-02-09,49.27,50.7,49.15,50.42,692847,0
2017-02-10,51.07,51.13,50.47,50.7,317999,0
2017-02-13,50.91,51.17,50.51,50.66,219698,0
2017-02-14,50.44,50.7,50.24,50.49,261452,0
2017-02-15,50.34,50.68,49.99,50.48,200431,0
2017-02-16,50.49,50.65,49.23,49.69,370743,0
2017-02-17,49.69,50.1,49.19,49.94,266499,0
2017-02-21,49.85,50.12,49.38,50.01,292405,0
2017-02-22,49.94,50,49.34,49.9,272882,0
2017-02-23,50.17,50.31,49.495,49.76,350241,0
2017-02-24,49.26,50.1,48.8,49.79,228638,0
2017-02-27,49.53,51.12,49.38,50.81,294491,0
2017-02-28,50.78,51.2,50.26,50.34,474336,0
2017-03-01,51.04,52.4,50.96,52.19,541664,0
2017-03-02,52.24,52.24,51.03,51.13,239146,0
2017-03-03,51.11,51.91,50.91,51.61,362943,0
2017-03-06,51.13,51.17,50.41,51,381980,0
2017-03-07,48.5,48.99,46.03,47.71,1706796,0
2017-03-08,48.35,49.07,47.08,47.17,871224,0
2017-03-09,47.03,47.73,45.29,45.55,759910,0
2017-03-10,46.15,46.15,44.42,45.2,850925,0
2017-03-13,45.55,45.97,45.2,45.75,559504,0
2017-03-14,44.99,45.99,44.155,45.42,586119,0
2017-03-15,45.81,46.88,45.47,46.67,508221,0
2017-03-16,46.95,46.99,46.3,46.39,232296,0
2017-03-17,46.2,46.96,46.2,46.45,821691,0
2017-03-20,46.43,46.935,45.59,45.9,286999,0
2017-03-21,46.27,47.929,43.91,43.97,406486,0
2017-03-22,43.82,44.39,43.22,43.74,489604,0
2017-03-23,43.7,44.52,43.64,44.24,349569,0
2017-03-24,44.34,44.82,43.57,43.75,223729,0
2017-03-27,42.97,43.57,42.45,43.38,488129,0
2017-03-28,43.29,44.4,43.29,43.89,470421,0
2017-03-29,43.83,44.55,43.55,44.29,328499,0
2017-03-30,44.29,44.57,44.07,44.1,269315,0
2017-03-31,44.06,45.12,43.85,44.7,355440,0
2017-04-03,44.88,45.45,44.24,44.81,515604,0
2017-04-04,44.24,45.5,43.4838,45.2,350915,0
2017-04-05,45.36,45.99,43.91,43.96,523615,0
2017-04-06,43.98,45.49,43.2943,45.2,370564,0
2017-04-07,45.1,45.97,44.78,45.92,516964,0
2017-04-10,46.12,46.775,45.61,46.23,439676,0
2017-04-11,46.13,46.3,45.63,46.28,367609,0
2017-04-12,46.03,46.03,45.16,45.6,361601,0
2017-04-13,45.42,45.9225,44.14,44.52,292840,0
2017-04-17,46.1,46.89,45.35,46.7,579463,0
2017-04-18,46.43,47.385,46.09,47.09,692078,0
2017-04-19,47.31,47.65,45.98,46.02,583542,0
2017-04-20,46.4,47.04,45.7827,46.86,596542,0
2017-04-21,46.76,47.72,45.25,47.4,513941,0
2017-04-24,48.05,48.4,47.37,47.71,311739,0
2017-04-25,48.2,48.36,45.81,48.215,322515,0
2017-04-26,48.17,49.18,48.12,48.57,349519,0
2017-04-27,48.54,48.73,47.4,47.91,283010,0
2017-04-28,48.13,48.26,47.26,47.3,389192,0
2017-05-01,47.64,48.44,46.73,47.46,508344,0
2017-05-02,47.42,47.63,46.94,47.46,407936,0
2017-05-03,47.3,48.2,46.63,48.06,592616,0
2017-05-04,48.19,48.19,46.73,47.33,468207,0
2017-05-05,47.53,47.71,47.18,47.67,221667,0
2017-05-08,47.6,48.57,47.4599,47.96,359602,0
2017-05-09,48.03,48.4,47.32,47.59,259400,0
2017-05-10,47.56,47.9,47.35,47.7,238320,0
2017-05-11,47.54,47.85,46.995,47.49,173830,0
2017-05-12,47.26,47.26,46.87,47.11,120184,0
2017-05-15,47.45,48.92,47.19,48.25,277865,0
2017-05-16,48.34,48.38,47.49,48.3,239779,0
2017-05-17,47.41,47.71,46.52,47.01,304775,0
2017-05-18,46.81,47.58,46.24,46.95,274903,0
2017-05-19,47.13,48.42,46.87,48.08,369171,0
2017-05-22,48.38,48.79,48.17,48.45,349336,0
2017-05-23,48.69,48.72,47.85,48.46,328742,0
2017-05-24,51.09,52.4,48.795,49.06,662730,0
2017-05-25,49.35,49.94,48.05,48.39,413468,0
2017-05-26,48.38,48.506,47.4,48.45,457645,0
2017-05-30,48.1,48.13,46.01,47.86,472086,0
2017-05-31,47.82,48.56,47.2,48.39,368423,0
2017-06-01,48.55,49.64,47.75,49.36,514303,0
2017-06-02,49.22,50.73,49.21,50.21,608414,0
2017-06-05,50.05,50.69,49.86,50.11,278997,0
2017-06-06,49.66,51.11,48.79,51.07,464061,0
2017-06-07,51.07,51.22,49.21,50.04,461715,0
2017-06-08,50,51.43,49.76,51.04,425222,0
2017-06-09,51.2,52.23,50.828,52.01,496814,0
2017-06-12,52.01,52.97,51.79,52.7,395940,0
2017-06-13,52.81,53.13,52.22,52.28,594314,0
2017-06-14,52.17,52.17,49.91,50.77,428411,0
2017-06-15,50.2,51.15,49.3,50.5,271404,0
2017-06-16,50.22,50.62,49.43,49.88,750958,0
2017-06-19,50.2,50.5,49.79,50.13,225727,0
2017-06-20,49.9,49.93,48.65,48.7,213800,0
2017-06-21,48.81,48.81,46.665,46.8,571898,0
2017-06-22,46.85,48.26,46.8,47.84,361096,0
2017-06-23,47.87,48.09,47.11,47.14,568275,0
2017-06-26,47.37,48.1,46.93,47.69,303542,0
2017-06-27,47.72,47.905,46.66,46.67,503185,0
2017-06-28,47.08,48.34,47.03,47.96,238049,0
2017-06-29,48.12,49.17,47.7191,48.95,426098,0
2017-06-30,49.21,50.51,48.9,50,397309,0
2017-07-03,50.33,51.8,50.185,51.33,288123,0
2017-07-05,51.26,51.82,50.435,51.67,391677,0
2017-07-06,51.54,53.07,51.37,51.9,557508,0
2017-07-07,52.06,52.71,51.02,51.44,341228,0
2017-07-10,51.45,52.04,51.1901,51.31,349933,0
2017-07-11,51.44,51.82,50.89,51.49,454537,0
2017-07-12,52,52.33,51.58,51.93,416599,0
2017-07-13,51.91,52.2,51.64,52.05,453804,0
2017-07-14,51.95,52.3,51.44,51.53,404793,0
2017-07-17,51.54,52.07,50.74,51.875,647913,0
2017-07-18,51.81,52.3499,50.86,51.3,245601,0
2017-07-19,51.28,52.29,51.06,52.19,295429,0
2017-07-20,52.21,52.76,52.11,52.11,214738,0
2017-07-21,52.46,52.46,51.17,51.5,212496,0
2017-07-24,51.51,51.95,51.26,51.85,232871,0
2017-07-25,52.31,52.905,51.9429,52.62,413338,0
2017-07-26,52.82,52.99,51.73,51.99,272486,0
2017-07-27,52.09,52.43,51.74,52.19,297791,0
2017-07-28,52.2,52.6199,52.01,52.54,224256,0
2017-07-31,52.58,52.58,51.69,51.92,229095,0
2017-08-01,52.23,52.71,51.485,51.89,447958,0
2017-08-02,51.82,52.635,51.76,52,187034,0
2017-08-03,52.02,52.2,51.38,51.9,269151,0
2017-08-04,52.1417,52.62,51.83,52.14,191030,0
2017-08-07,52.1,52.65,51.871,52.17,378897,0
2017-08-08,52.18,54.4,52.05,52.72,976288,0
2017-08-09,52.53,52.58,51.29,51.71,483031,0
2017-08-10,51.54,51.865,49.6,49.62,413583,0
2017-08-11,49.93,50.7,49.32,50.52,331337,0
2017-08-14,50.85,51.48,50.74,50.96,282724,0
2017-08-15,50.99,51.0454,50,50.03,219969,0
2017-08-16,50.07,50.45,49.64,49.71,290783,0
2017-08-17,49.47,50.58,49.18,49.2,416104,0
2017-08-18,48.96,49.635,47.9089,49.02,345720,0
2017-08-21,48.84,49.0745,48.52,48.9,234454,0
2017-08-22,49.08,49.51,48.86,49.21,279053,0
2017-08-23,48.2,48.425,46.22,46.51,755697,0
2017-08-24,46.55,47.965,45.83,47.46,663268,0
2017-08-25,47.77,47.98,46.45,46.64,421592,0
2017-08-28,46.65,46.97,45.94,46.14,380832,0
2017-08-29,45.84,47.04,45.73,46.92,370370,0
2017-08-30,46.9,47.515,46.69,46.9,413420,0
2017-08-31,47.13,48.165,46.84,47.94,489646,0
2017-09-01,48.13,49.23,47.41,48.45,479908,0
2017-09-05,48.55,48.93,47.48,47.65,641432,0
2017-09-06,48.07,48.8499,47.82,47.98,605567,0
2017-09-07,47.91,48.06,46.96,47.21,529873,0
2017-09-08,47.16,47.93,46.4101,46.64,574978,0
2017-09-11,47.02,47.8999,46.66,46.87,380854,0
2017-09-12,46.93,47.28,46.55,46.77,485806,0
2017-09-13,46.73,47.36,46.51,47.34,411733,0
2017-09-14,47.46,48.3699,47.35,48.07,300158,0
2017-09-15,48,48.49,47.7,48.24,625311,0
2017-09-18,48.55,49.22,48.54,48.93,253479,0
2017-09-19,48.96,50.59,48.88,50.57,318201,0
2017-09-20,50.6,52.03,50.6,51.97,351612,0
2017-09-21,52.01,52.47,51.75,51.98,286274,0
2017-09-22,51.99,53.1665,51.99,52.91,253374,0
2017-09-25,52.87,53.2899,52.37,52.59,304889,0
2017-09-26,52.68,52.79,51.99,52.27,342651,0
2017-09-27,52.59,53.22,52.04,52.85,432967,0
2017-09-28,52.86,53.41,52.65,53.01,271882,0
2017-09-29,53.06,53.4,52.76,52.93,271378,0
2017-10-02,52.94,54.46,52.0801,54.45,292813,0
2017-10-03,54.57,55.05,54.06,54.47,284264,0
2017-10-04,54.61,54.61,53.935,54.31,191746,0
2017-10-05,54.41,54.91,53.5545,54.7,260894,0
2017-10-06,54.53,54.685,53.34,53.9,401732,0
2017-10-09,54.09,54.12,53.8,53.97,150376,0
2017-10-10,54.33,54.67,53.62,53.93,279397,0
2017-10-11,53.99,53.99,52.89,53.05,181186,0
2017-10-12,52.94,53.44,52.26,53.27,257879,0
2017-10-13,53.54,54.07,53.31,53.93,174467,0
2017-10-16,54.22,54.49,53.82,54.3,211212,0
2017-10-17,54.22,54.52,53.7,54.1,178566,0
2017-10-18,54.4,54.82,54.29,54.29,173762,0
2017-10-19,54.13,54.42,53.78,54.4,113010,0
2017-10-20,54.9,55.4,53.77,55.25,288828,0
2017-10-23,55.29,55.6,54.82,54.84,183457,0
2017-10-24,55.07,55.425,54.96,55.1,193174,0
2017-10-25,55.2,55.59,54.48,54.99,276658,0
2017-10-26,55.22,55.48,54.59,54.87,219153,0
2017-10-27,54.8037,55.18,54.38,55.03,139566,0
2017-10-30,54.81,55.09,53.73,53.97,222624,0
2017-10-31,54.1,55.11,53.54,54.86,413791,0
2017-11-01,55.35,55.97,54.2941,55.3,466073,0
2017-11-02,55.28,56.69,55.05,56.25,277334,0
2017-11-03,56,56.115,54.91,54.95,471354,0
2017-11-06,54.9,55.76,54.64,55.45,266654,0
2017-11-07,55.69,56.02,55.2,55.33,307656,0
2017-11-08,55.17,55.95,55.12,55.79,189507,0
2017-11-09,55.5,56.13,55.03,55.52,155027,0
2017-11-10,55.63,55.745,54.88,54.89,238028,0
