Date,Open,High,Low,Close,Volume,OpenInt
2014-04-15,17.9,17.92,15.15,15.35,3531656,0
2014-04-16,15.35,16.09,15.21,15.62,266491,0
2014-04-17,15.95,16.55,15.71,16.25,262050,0
2014-04-21,16.59,16.59,16.01,16.1,77904,0
2014-04-22,16.2,16.69,15.76,15.98,96099,0
2014-04-23,15.82,16.18,15.8,16.07,56538,0
2014-04-24,16.28,16.3,15.75,15.75,42799,0
2014-04-25,15.75,15.75,15.25,15.3,71590,0
2014-04-28,15.43,15.66,14.51,14.97,197460,0
2014-04-29,15.01,15.45,15.01,15.28,68530,0
2014-04-30,15.17,15.51,15.06,15.41,53562,0
2014-05-01,15.29,15.9,15.29,15.67,39866,0
2014-05-02,15.69,16.06,15.69,15.8,22281,0
2014-05-05,15.69,15.99,15.68,15.68,13252,0
2014-05-06,15.63,15.63,15.25,15.31,31911,0
2014-05-07,15.26,15.29,14.95,15.05,92607,0
2014-05-08,15.25,15.33,15.18,15.18,18606,0
2014-05-09,15.12,15.17,14.12,14.51,76003,0
2014-05-12,14.73,14.87,14.09,14.09,111201,0
2014-05-13,14.57,14.87,13.68,13.87,90794,0
2014-05-14,14.15,14.29,13.91,14.07,105628,0
2014-05-15,14,14.31,13.61,14.29,110098,0
2014-05-16,14.29,14.68,13.57,13.81,119712,0
2014-05-19,13.85,13.85,13.1,13.24,202525,0
2014-05-20,13.5,14.3,13.37,14,141141,0
2014-05-21,14.25,14.25,13.87,14,47355,0
2014-05-22,13.91,15.61,13.85,15.38,85255,0
2014-05-23,15.35,15.35,14.31,14.53,352733,0
2014-05-27,14.57,14.81,13.76,14.03,68065,0
2014-05-28,14.08,14.08,13.12,13.25,244016,0
2014-05-29,13.45,13.82,13.43,13.48,64597,0
2014-05-30,13.41,13.53,13.24,13.35,76145,0
2014-06-02,13.49,13.83,13.18,13.54,47627,0
2014-06-03,13.74,14.11,13.43,14.03,84773,0
2014-06-04,14,14.44,13.59,14.3,73733,0
2014-06-05,13.01,14.43,13.01,14.17,67643,0
2014-06-06,14.33,14.5,13.89,14.45,42504,0
2014-06-09,14.45,14.67,14.19,14.64,104535,0
2014-06-10,14.65,14.67,14.35,14.43,59600,0
2014-06-11,14.35,14.54,14.25,14.46,24913,0
2014-06-12,14.46,14.47,13.91,13.97,120452,0
2014-06-13,14.07,14.07,13.4,14,65097,0
2014-06-16,14.57,14.61,14.25,14.44,106841,0
2014-06-17,14.34,14.38,13.45,14,98196,0
2014-06-18,13.79,14.39,13.72,14.17,78427,0
2014-06-19,14.13,14.3,14.12,14.29,55054,0
2014-06-20,14.36,14.71,14.12,14.12,186908,0
2014-06-23,14.2,14.65,14.09,14.64,58636,0
2014-06-24,14.56,15,14.5,14.7,130306,0
2014-06-25,14.65,14.74,14.17,14.72,59155,0
2014-06-26,14.68,15.16,14.56,14.72,91885,0
2014-06-27,14.84,15.22,13.98,13.98,767332,0
2014-06-30,14.27,14.66,13.91,14.59,169491,0
2014-07-01,14.62,14.74,14.16,14.6,56091,0
2014-07-02,14.54,14.57,14.2,14.25,52400,0
2014-07-03,14.27,14.72,14.27,14.68,23265,0
2014-07-07,14.55,14.67,14.01,14.02,65783,0
2014-07-08,14,14.13,13.38,13.43,113912,0
2014-07-09,13.44,13.61,13.28,13.42,53598,0
2014-07-10,13.25,13.44,13.25,13.3,83568,0
2014-07-11,13.25,13.33,13.02,13.03,62691,0
2014-07-14,13.05,13.75,13.02,13.29,130052,0
2014-07-15,13.23,13.25,12.64,12.97,87015,0
2014-07-16,13,13.06,12.8,12.85,91305,0
2014-07-17,12.79,13.04,12.32,12.41,79164,0
2014-07-18,12.34,12.62,12.28,12.48,24084,0
2014-07-21,12.45,12.87,12.28,12.78,37767,0
2014-07-22,12.87,12.87,12.55,12.62,19853,0
2014-07-23,12.69,12.98,12.59,12.84,17723,0
2014-07-24,12.92,13.12,12.92,13,95662,0
2014-07-25,13.23,13.46,12.91,13,142533,0
2014-07-28,12.95,13.04,12.75,12.96,53960,0
2014-07-29,13.06,13.09,12.79,12.88,34719,0
2014-07-30,13.1,13.1,12.84,13,56476,0
2014-07-31,12.91,13,12.65,12.78,41646,0
2014-08-01,12.84,12.9,12.35,12.65,61443,0
2014-08-04,12.77,12.77,12.5,12.69,48925,0
2014-08-05,12.61,12.65,12.48,12.49,57736,0
2014-08-06,13.07,14.08,12.9,13.83,208329,0
2014-08-07,13.94,14.02,13.75,13.82,53975,0
2014-08-08,13.86,13.97,13.26,13.58,114223,0
2014-08-11,13.7,13.92,13.65,13.91,41396,0
2014-08-12,13.83,13.98,13.81,13.89,40873,0
2014-08-13,13.98,14.78,13.92,14.75,378540,0
2014-08-14,14.83,15.66,14.83,15.26,135433,0
2014-08-15,15.46,17.08,15.26,16.84,133407,0
2014-08-18,17,17,16.06,16.45,191237,0
2014-08-19,16.5,16.5,16.12,16.19,47765,0
2014-08-20,16.11,16.33,15.42,15.77,105348,0
2014-08-21,15.68,16.65,15.51,16.54,64140,0
2014-08-22,16.59,17.69,16.37,17.45,451444,0
2014-08-25,17.55,17.55,16.84,17.25,74209,0
2014-08-26,17.26,18.06,17.16,18.05,158224,0
2014-08-27,18.34,18.34,17.79,17.98,97521,0
2014-08-28,17.87,18.02,17.53,17.88,49491,0
2014-08-29,17.86,18.1,17.61,17.92,84179,0
2014-09-02,18.14,18.32,17.93,18.08,135868,0
2014-09-03,18.22,18.22,17.11,17.35,451738,0
2014-09-04,17.5,17.57,16.21,16.65,335663,0
2014-09-05,16.48,16.58,16.04,16.43,118834,0
2014-09-08,16.38,16.58,15.99,16.39,134018,0
2014-09-09,16.39,16.39,15.81,16.11,147290,0
2014-09-10,16.16,16.45,15.86,16.36,85482,0
2014-09-11,16.22,17.03,16.06,16.7,174608,0
2014-09-12,16.8,18.03,16.8,17.74,278591,0
2014-09-15,17.83,17.92,16.5,17.16,195957,0
2014-09-16,16.85,18.13,16.85,17.89,252481,0
2014-09-17,17.98,18.04,17.53,17.73,95221,0
2014-09-18,17.8,18.19,17.03,18.05,188759,0
2014-09-19,18.08,19.24,17.46,18.99,561559,0
2014-09-22,18.85,19.14,17.54,18.28,398772,0
2014-09-23,18.2,18.77,17.9,18.3,307895,0
2014-09-24,18.5,18.59,17.67,18.42,187222,0
2014-09-25,18.31,18.31,16.82,16.99,109512,0
2014-09-26,17,17.51,17,17.22,68877,0
2014-09-29,17.19,17.22,16.8,16.91,150366,0
2014-09-30,16.75,17.03,16.31,16.56,188687,0
2014-10-01,16.21,16.62,16,16.1,149154,0
2014-10-02,16.02,16.33,15.74,16.3,140882,0
2014-10-03,16.48,16.83,16.4,16.57,91635,0
2014-10-06,16.63,16.64,16.01,16.15,62564,0
2014-10-07,16,16.11,15.47,15.76,171634,0
2014-10-08,15.7,15.93,15.59,15.68,112418,0
2014-10-09,15.64,15.68,14.32,14.88,238387,0
2014-10-10,14.75,15.59,14.68,14.88,194516,0
2014-10-13,14.95,15.21,14.79,14.98,283914,0
2014-10-14,15.15,15.4,14.87,15.04,216442,0
2014-10-15,14.93,16.35,14.85,16.26,258169,0
2014-10-16,16.1,16.79,16,16.76,100572,0
2014-10-17,17.02,17.02,16.39,16.43,48594,0
2014-10-20,16.33,16.44,16.17,16.34,37097,0
2014-10-21,16.22,16.82,16.22,16.67,118375,0
2014-10-22,16.65,16.73,16.38,16.48,71408,0
2014-10-23,16.55,16.89,16.38,16.53,68720,0
2014-10-24,16.6,16.65,16.32,16.51,39602,0
2014-10-27,16.47,16.8,16.34,16.57,46934,0
2014-10-28,16.6,17.32,16.6,16.91,97736,0
2014-10-29,16.95,17.13,16.68,16.77,65922,0
2014-10-30,16.79,17.47,16.74,17.43,94199,0
2014-10-31,17.63,17.88,17.54,17.75,55632,0
2014-11-03,17.82,17.92,17.6,17.68,49846,0
2014-11-04,17.64,18.08,17.58,17.73,145539,0
2014-11-05,18.62,22.11,18.62,21.15,677786,0
2014-11-06,21.12,22.49,21,21.59,252987,0
2014-11-07,21.52,21.65,21.09,21.42,133337,0
2014-11-10,21.44,22.08,21.16,22.07,222725,0
2014-11-11,22.22,23.37,22.18,22.5,248601,0
2014-11-12,22.19,22.78,22.13,22.35,93966,0
2014-11-13,22.33,23.33,22.22,22.6,92129,0
2014-11-14,22.58,23.78,22.31,23.69,174461,0
2014-11-17,23.84,25.46,23.55,24.85,421024,0
2014-11-18,25.1,25.1,24.71,24.84,246271,0
2014-11-19,24.96,26.33,24.61,25.69,154297,0
2014-11-20,25.65,26.29,25.54,26.1,121791,0
2014-11-21,26.56,27.72,26.07,26.93,202157,0
2014-11-24,27.17,28.41,27.17,27.47,250673,0
2014-11-25,27.58,27.79,26.5,27.68,320571,0
2014-11-26,27.94,28.73,27.54,28.29,188922,0
2014-11-28,28.45,29.42,28.31,28.75,114485,0
2014-12-01,28.83,29.13,28,28.38,115677,0
2014-12-02,28.86,29.26,26.93,27.6,296405,0
2014-12-03,26.81,27,25.76,26.92,226684,0
2014-12-04,26.81,27.96,26.11,27.27,131098,0
2014-12-05,27.11,27.59,27.11,27.33,63044,0
2014-12-08,27.35,27.51,26.29,26.42,86494,0
2014-12-09,26,27.44,25.25,27.39,114047,0
2014-12-10,27.24,27.45,26.17,26.59,72735,0
2014-12-11,26.5,27.21,25.39,25.64,109021,0
2014-12-12,25.07,25.37,23.8,24.46,149371,0
2014-12-15,24.44,24.75,23.48,24.24,111909,0
2014-12-16,23.99,26.88,23.88,26.59,173934,0
2014-12-17,26.63,27.4,26.11,27.31,107564,0
2014-12-18,27.5,28.14,26.87,27.58,128029,0
2014-12-19,27.58,27.58,27.07,27.21,80192,0
2014-12-22,27.35,28.84,27.18,28.43,101525,0
2014-12-23,28.5,28.5,26.75,27.37,69086,0
2014-12-24,27.21,27.21,26.01,26.49,57302,0
2014-12-26,26.58,27.11,26.33,26.68,105022,0
2014-12-29,26.6,26.81,25.59,26.24,63208,0
2014-12-30,25.84,26.59,25.84,26.07,37843,0
2014-12-31,26.18,26.98,26,26.33,62045,0
2015-01-02,26.29,26.47,25.62,26.06,87488,0
2015-01-05,25.95,25.95,25.08,25.18,58706,0
2015-01-06,25.28,25.55,24.3,24.56,89889,0
2015-01-07,24.62,25.48,24.5,25.34,77333,0
2015-01-08,25.81,27,25.67,26.42,173184,0
2015-01-09,26.72,26.95,25.18,25.43,111800,0
2015-01-12,24.85,25.27,24.07,24.68,239100,0
2015-01-13,24.52,24.69,23.16,23.61,431578,0
2015-01-14,23.15,24.37,22.76,23.18,543199,0
2015-01-15,23.92,24.5,23.25,23.61,2855747,0
2015-01-16,23.42,23.9,23.06,23.49,254603,0
2015-01-20,23.5,23.6,22.58,23.24,215796,0
2015-01-21,23.89,25.84,23.4,25.26,429769,0
2015-01-22,25.35,26.38,24.57,26.28,415695,0
2015-01-23,26.29,28.23,26.12,27.04,697709,0
2015-01-26,27.22,28.13,26.6,27.41,506696,0
2015-01-27,27.36,28.72,26.78,28.12,588545,0
2015-01-28,28.47,30.2,27.81,28.76,1530527,0
2015-01-29,28.9,29.37,26.24,27.4,797902,0
2015-01-30,27.27,27.78,25.13,26.17,851873,0
2015-02-02,26.07,27.1,25.28,26.09,567567,0
2015-02-03,26.1,27.81,26,27.58,463176,0
2015-02-04,27.21,27.94,26.83,27.08,197553,0
2015-02-05,27.09,28.41,27.09,28,465828,0
2015-02-06,28.01,28.6,27.42,28.05,280063,0
2015-02-09,27.79,30.32,27.66,29.76,1272040,0
2015-02-10,30.3,32.39,28.41,31.7,1182220,0
2015-02-11,34.48,34.7,28.81,31.45,1902653,0
2015-02-12,31.8,33.7,31.05,33.08,777036,0
2015-02-13,32.78,34.07,31.73,32.37,468474,0
2015-02-17,32.37,33.98,31.43,33.56,683372,0
2015-02-18,33.6,33.69,32.2,32.63,376168,0
2015-02-19,32.6,35.12,32.6,33.39,713607,0
2015-02-20,33.2,34.03,32.8,33.77,337569,0
2015-02-23,33.78,34.06,32.2,32.91,418329,0
2015-02-24,33.01,33.62,32.39,33.19,345765,0
2015-02-25,33.05,33.29,32.32,32.94,238962,0
2015-02-26,32.98,33.09,32.14,32.84,440568,0
2015-02-27,32.72,33.95,31.56,31.88,729226,0
2015-03-02,31.86,32.54,31.24,31.87,420100,0
2015-03-03,31.81,32.88,31.63,31.92,489600,0
2015-03-04,32,32.26,31.58,31.64,287800,0
2015-03-05,31.59,32.79,31.41,32.35,265300,0
2015-03-06,32.1,33.75,31.97,32.16,601200,0
2015-03-09,31.88,31.88,29.14,30.65,952700,0
2015-03-10,30.21,31.17,29.77,30.88,629800,0
2015-03-11,30.72,31.89,30.56,31.49,539500,0
2015-03-12,31.64,31.98,31.5,31.87,213000,0
2015-03-13,31.83,31.98,31.26,31.4,364600,0
2015-03-16,31.74,32.1,31.45,31.95,428700,0
2015-03-17,32.14,33.47,31.87,32.67,744000,0
2015-03-18,32.71,34.65,32.63,34.22,550900,0
2015-03-19,34.56,35.86,34.41,35.11,537000,0
2015-03-20,35.34,35.73,33.7,33.77,958200,0
2015-03-23,33.77,34.1,32.55,33.19,408700,0
2015-03-24,32.75,33.06,31.56,31.62,513200,0
2015-03-25,31.62,31.9,30.3,30.47,352600,0
2015-03-26,30.23,32.21,29.52,31.83,379300,0
2015-03-27,31.77,32.06,31.36,31.84,206900,0
2015-03-30,32.01,32.48,32.01,32.09,174300,0
2015-03-31,31.85,32.39,31.76,32.06,255900,0
2015-04-01,32.12,32.12,31.08,31.66,185000,0
2015-04-02,31.88,32.12,31.3,31.5,156400,0
2015-04-06,31.4,32.33,31.33,31.97,162500,0
2015-04-07,32.06,32.75,31.96,32.36,220205,0
2015-04-08,32.5,32.88,32.06,32.28,128900,0
2015-04-09,32.1,32.29,31.18,31.97,249503,0
2015-04-10,32,32.26,31.55,31.77,178600,0
2015-04-13,31.79,31.96,31.4,31.47,141800,0
2015-04-14,31.53,31.69,30.09,30.49,267700,0
2015-04-15,30.74,31.22,30.52,31.1,158307,0
2015-04-16,30.9,31.17,30.52,30.82,158412,0
2015-04-17,30.43,30.62,29.36,30.11,305800,0
2015-04-20,30.54,32.6,30.2,32.2,378003,0
2015-04-21,32.62,33.33,32.4,33.11,299371,0
2015-04-22,33.42,33.98,32.83,32.95,293512,0
2015-04-23,33.08,33.36,32.54,33.05,166900,0
2015-04-24,33.33,33.33,32.32,32.91,157900,0
2015-04-27,33.39,33.59,32.15,32.21,247800,0
2015-04-28,32.25,33.48,31.6,32.91,230300,0
2015-04-29,32.8,33.16,32.1,32.38,161600,0
2015-04-30,32.32,32.64,31.21,31.61,188600,0
2015-05-01,31.92,32.53,31.07,31.93,272900,0
2015-05-04,32.06,33.44,32.04,32.96,525300,0
2015-05-05,32.74,32.74,30.84,31.33,319800,0
2015-05-06,31.3,33.99,30.85,33.05,832576,0
2015-05-07,33.56,35.58,31.53,35.33,2059427,0
2015-05-08,35.72,37.7,35,35.7,1439900,0
2015-05-11,36.06,38.41,35.98,38.29,867600,0
2015-05-12,38.41,39.21,37.12,38.95,550052,0
2015-05-13,39.01,39.66,37.95,38.15,382300,0
2015-05-14,38.63,39.75,38.03,39.24,435500,0
2015-05-15,36.64,36.65,35.03,35.29,3555368,0
2015-05-18,35.47,35.86,35.33,35.35,895157,0
2015-05-19,35.52,35.84,34.55,35.67,759600,0
2015-05-20,35.6,36.3,35.39,35.8,680400,0
2015-05-21,35.86,36.66,35.86,36.21,530100,0
2015-05-22,36.3,36.45,35.58,35.67,570100,0
2015-05-26,35.68,35.72,34.28,35.17,620349,0
2015-05-27,35.22,35.36,34.63,35.19,436700,0
2015-05-28,35.22,35.35,34.16,34.71,369548,0
2015-05-29,34.63,34.99,33.85,34.76,662800,0
2015-06-01,34.99,35.56,34.18,34.75,639300,0
2015-06-02,34.5,36.23,34.27,35.38,684016,0
2015-06-03,35.49,35.54,34.8,35.33,338300,0
2015-06-04,35,36,34.92,35.23,318200,0
2015-06-05,35.29,35.63,34.59,35.4,491900,0
2015-06-08,36.16,36.84,35.93,36.3,768500,0
2015-06-09,36.39,36.57,34.22,36.06,752265,0
2015-06-10,36.18,36.22,35.81,36.03,404590,0
2015-06-11,36,36.09,35.48,35.76,189938,0
2015-06-12,35.49,36.02,35.29,35.92,293000,0
2015-06-15,35.71,36.58,35.25,36.49,500200,0
2015-06-16,36.34,38.31,36.34,38.24,1441800,0
2015-06-17,38.47,38.64,37.76,38.15,644800,0
2015-06-18,38.15,38.52,37.92,38.36,439400,0
2015-06-19,38.31,38.41,37.38,37.71,576200,0
2015-06-22,38.28,39.17,37.8,38.35,608200,0
2015-06-23,38.55,38.61,37.85,38.09,580784,0
2015-06-24,38.09,38.18,36.47,36.75,751400,0
2015-06-25,36.8,37.42,36.72,37.37,460600,0
2015-06-26,37.37,37.66,35.18,35.75,2523000,0
2015-06-29,34.88,35.35,34.13,34.38,772800,0
2015-06-30,34.79,35.03,33.3,34.15,547277,0
2015-07-01,34.57,34.95,34.3,34.48,284600,0
2015-07-02,34.63,34.63,33.54,34.03,327100,0
2015-07-06,33.4,34.5,32.69,34.47,409800,0
2015-07-07,34.41,34.75,32.93,33.52,511000,0
2015-07-08,33.06,33.91,32.81,33.33,267900,0
2015-07-09,33.82,34.63,33.58,34.2,233400,0
2015-07-10,34.59,34.76,34.29,34.46,254300,0
2015-07-13,34.56,34.88,34.22,34.56,251700,0
2015-07-14,34.37,35.42,34.37,35.1,332197,0
2015-07-15,35.1,35.27,34.41,34.82,271622,0
2015-07-16,35,35.18,34.43,35.12,328700,0
2015-07-17,35.12,35.37,34.7,35.07,440100,0
2015-07-20,35.25,35.73,34.73,35.73,470900,0
2015-07-21,35.73,36.18,35.12,35.56,366100,0
2015-07-22,35.4,36.05,35.23,35.72,347200,0
2015-07-23,35.89,36.98,35.89,35.95,502600,0
2015-07-24,35.92,36.32,33.65,33.75,614900,0
2015-07-27,33.47,33.47,31.31,31.6,672700,0
2015-07-28,31.84,31.93,30.25,31.27,920200,0
2015-07-29,31.27,32.05,29.8,31.96,885000,0
2015-07-30,31.85,32.5,31.13,32.22,346900,0
2015-07-31,32.13,32.43,31.64,32,309300,0
2015-08-03,32.01,32.98,31.39,31.44,529816,0
2015-08-04,31.48,32.25,31.27,32.05,586900,0
2015-08-05,34,38.45,33.95,37.85,2104300,0
2015-08-06,37.85,38.14,35.96,36.96,986084,0
2015-08-07,37.07,37.45,36.46,37.41,524600,0
2015-08-10,37.5,38.23,37.3,37.75,593800,0
2015-08-11,37.58,39,37.26,38.01,738263,0
2015-08-12,37.8,38.32,36.5,37.54,729100,0
2015-08-13,37.61,39,37.34,37.88,499500,0
2015-08-14,37.96,38.4,37.62,38.35,273400,0
2015-08-17,38.32,41.36,37.66,40.91,1885200,0
2015-08-18,41.15,41.58,39.53,40,897200,0
2015-08-19,40,40.79,39.35,40.07,614600,0
2015-08-20,39.63,39.93,38.1,38.41,739100,0
2015-08-21,36.81,38.43,36.15,37.93,1149100,0
2015-08-24,34.23,38.97,32.96,37.46,902762,0
2015-08-25,38.53,39.03,36.91,36.92,678600,0
2015-08-26,37.82,38.53,36.79,38.2,593700,0
2015-08-27,38.63,39.57,37.69,38.43,648700,0
2015-08-28,38.36,38.79,37.81,38.31,451900,0
2015-08-31,38.27,39.45,37.83,38.54,533900,0
2015-09-01,37.71,38.53,37.04,37.25,608000,0
2015-09-02,37.5,38.4,37.2,38.03,346300,0
2015-09-03,38.1,38.44,37.27,37.59,345600,0
2015-09-04,37.03,37.53,36.34,36.75,265400,0
2015-09-08,37.21,38.22,36.98,37.99,252300,0
2015-09-09,38.48,38.78,37.76,37.86,413300,0
2015-09-10,37.55,38.72,37.55,37.75,272156,0
2015-09-11,37.5,38.5,37.19,38.41,317100,0
2015-09-14,38.41,38.8,38.08,38.76,288800,0
2015-09-15,38.72,40.98,38.35,40.6,1344700,0
2015-09-16,38.45,38.88,37.31,38,3202900,0
2015-09-17,37.91,38.5,37.67,37.94,711400,0
2015-09-18,37.34,38.16,37.1,37.83,906400,0
2015-09-21,38,38.57,37.72,38.03,627900,0
2015-09-22,37.96,38.14,37.45,37.75,683000,0
2015-09-23,37.84,38.58,37.53,38.05,499800,0
2015-09-24,37.87,37.98,34.62,36.03,1113333,0
2015-09-25,36.5,36.64,34.21,34.31,1079000,0
2015-09-28,34.07,35.24,33.68,34.02,701789,0
2015-09-29,33.95,34.67,33,34.55,791500,0
2015-09-30,34.94,36.01,34.7,35.91,820800,0
2015-10-01,35.81,36.14,34.85,35.98,470400,0
2015-10-02,35.48,37.09,35.11,37.05,397300,0
2015-10-05,37.54,38.39,37.2,38.34,750008,0
2015-10-06,38.34,38.83,37.39,38.17,337300,0
2015-10-07,38.43,39.45,37.76,39.4,388300,0
2015-10-08,39.27,39.42,38.64,39.36,429100,0
2015-10-09,39.65,40.5,39.17,40.33,666700,0
2015-10-12,40.33,41.15,40.1,40.5,656811,0
2015-10-13,40.02,40.9,39.3,39.38,417300,0
2015-10-14,39.27,40.59,39.12,39.75,389600,0
2015-10-15,39.85,40.77,39.49,40.39,493900,0
2015-10-16,40.57,42.5,40.39,41.86,1332500,0
2015-10-19,42.15,42.44,40.18,40.84,680800,0
2015-10-20,40.84,42.66,37.63,38.57,1757002,0
2015-10-21,38.66,39.16,37.8,38.29,683000,0
2015-10-22,38.59,39.15,38.23,38.63,440100,0
2015-10-23,38.97,39,37.14,37.68,843200,0
2015-10-26,37.42,37.94,35.83,37.42,1042400,0
2015-10-27,37.28,37.39,36.03,36.16,868500,0
2015-10-28,36.43,39.15,35.93,38.96,1092100,0
2015-10-29,38.61,39,38.17,38.89,407400,0
2015-10-30,38.91,39.13,37.73,38.01,655700,0
2015-11-02,38.1,39.38,38.01,38.98,628688,0
2015-11-03,38.97,39.74,38.69,39.15,960000,0
2015-11-04,44.25,46.2,43.53,45.73,4495692,0
2015-11-05,45.88,46.35,44.05,44.3,1196200,0
2015-11-06,44.38,46.02,44.35,44.88,987100,0
2015-11-09,44.94,45.12,43.08,43.46,962343,0
2015-11-10,43.15,44.47,42.7,43.12,772100,0
2015-11-11,43.33,44.59,42.97,43.53,637000,0
2015-11-12,43.38,44.65,43.13,44.35,605000,0
2015-11-13,42.58,42.95,40.96,41.04,3876600,0
2015-11-16,41.03,42.27,40.68,41.22,1619200,0
2015-11-17,41.35,42.1,41.22,41.58,897800,0
2015-11-18,41.84,42.01,41.09,42,612700,0
2015-11-19,42,42.86,41.75,42.63,794100,0
2015-11-20,42.94,42.99,41.79,42.19,672000,0
2015-11-23,42.19,42.36,41.6,41.73,525300,0
2015-11-24,41.9,42.88,41.59,42.76,570100,0
2015-11-25,42.6,43.49,42.41,43.22,500200,0
2015-11-27,43.22,44.25,43.02,43.68,307600,0
2015-11-30,44.01,44.38,43.38,43.6,549600,0
2015-12-01,43.57,44.17,43.17,44.14,630713,0
2015-12-02,44.02,44.02,40.79,41.42,2420579,0
2015-12-03,41.6,41.97,39.54,40.11,1442315,0
2015-12-04,40.16,40.66,39.32,40.16,1028900,0
2015-12-07,39.92,40.15,39.02,39.48,646400,0
2015-12-08,38.93,39.6,38.31,39,598337,0
2015-12-09,38.92,39.21,37.84,37.87,758300,0
2015-12-10,37.99,39.03,37.96,38.68,664700,0
2015-12-11,38.08,38.77,37.55,37.72,554900,0
2015-12-14,37.55,38.29,37.16,37.46,515866,0
2015-12-15,37.74,39.07,37.47,38.66,560400,0
2015-12-16,38.69,38.99,37.77,38.65,475200,0
2015-12-17,38.5,39.02,37.87,37.91,257600,0
2015-12-18,37.88,38.26,37.61,37.77,520700,0
2015-12-21,38.13,38.81,37.67,38.53,797400,0
2015-12-22,38.6,38.72,37.78,38.5,582961,0
2015-12-23,38.94,39.83,38.55,39.25,884600,0
2015-12-24,39.03,39.1,38.34,38.5,179628,0
2015-12-28,38.61,38.61,37.63,38.5,278525,0
2015-12-29,38.8,38.99,38.23,38.72,379223,0
2015-12-30,38.5,38.81,38.1,38.32,327647,0
2015-12-31,38.17,38.2,37.62,37.63,399004,0
2016-01-04,37.11,37.74,35.3,35.97,780266,0
2016-01-05,36,36.025,34.28,34.87,949097,0
2016-01-06,34.99,35.43,34.23,34.99,1011134,0
2016-01-07,34.59,35.94,34.32,35.54,1035839,0
2016-01-08,35.69,35.7275,32.98,33.26,1251609,0
2016-01-11,33.57,33.94,31.88,32.96,983763,0
2016-01-12,33.26,34.18,32.5,33.23,546241,0
2016-01-13,33.59,33.79,30.7604,30.9,879803,0
2016-01-14,30.97,32.54,30.166,31.81,852020,0
2016-01-15,31.01,32.08,30.6101,32.02,775193,0
2016-01-19,32.34,32.97,30.73,31.04,657300,0
2016-01-20,30.42,31.3,28.33,30.82,941425,0
2016-01-21,30.58,32.42,30.41,31.42,786176,0
2016-01-22,31.98,33.05,31.7,32.3,779825,0
2016-01-25,32.2,32.96,31.09,31.24,745576,0
2016-01-26,31.25,31.565,30.12,30.5,553593,0
2016-01-27,30.42,30.73,28.6,28.78,1000744,0
2016-01-28,28.88,29.62,28.4,29.22,826588,0
2016-01-29,29.46,30.65,29.35,30.15,635854,0
2016-02-01,29.91,31.5,29.68,31.34,755603,0
2016-02-02,30.91,31.64,30.75,30.9,935603,0
2016-02-03,31.2,31.36,29.98,30.27,591718,0
2016-02-04,30.11,31.14,29.33,30.97,705136,0
2016-02-05,30.49,30.95,26.18,26.51,1632533,0
2016-02-08,25.79,25.8,22.46,24.24,2698519,0
2016-02-09,23.66,24.78,22.42,22.5,2198885,0
2016-02-10,27.33,27.33,22.51,23.58,3207423,0
2016-02-11,23.06,24.45,22.84,24.36,1318926,0
2016-02-12,24.78,25.06,23.83,24.33,936006,0
2016-02-16,24.56,26.225,24.32,26.04,988638,0
2016-02-17,26.18,27.615,26.11,27.26,1007054,0
2016-02-18,27.76,28.14,27.21,27.81,1184918,0
2016-02-19,27.72,28.51,27.45,27.95,1039822,0
2016-02-22,28.15,29.45,28.15,29.27,877809,0
2016-02-23,29.16,29.78,28.9,29.31,804881,0
2016-02-24,29.08,30.39,28.6,30.21,844733,0
2016-02-25,30.53,31.45,29.97,30.26,730128,0
2016-02-26,30.6,32.29,30.29,31.84,759369,0
2016-02-29,31.72,32.59,31.5298,31.88,565265,0
2016-03-01,32.34,33.15,32.04,33.14,746750,0
2016-03-02,33,33.31,32.4,33.26,469568,0
2016-03-03,33.12,33.43,32.41,32.63,694584,0
2016-03-04,32.71,33.19,31.94,32.71,462868,0
2016-03-07,32.57,33.57,32.09,33.06,636161,0
2016-03-08,32.84,33.09,31.72,31.88,973329,0
2016-03-09,32.01,32.43,31.7,32.31,557563,0
2016-03-10,32.42,32.6502,31.1,31.58,384641,0
2016-03-11,31.84,32.48,31.61,32.05,352773,0
2016-03-14,31.97,32.87,31.91,32.74,247552,0
2016-03-15,32.45,32.58,31.34,31.63,348354,0
2016-03-16,31.34,32.66,31.16,32.38,235187,0
2016-03-17,32.37,33.7,32.32,33.47,421243,0
2016-03-18,33.69,34.55,33.355,33.9,730042,0
2016-03-21,33.89,34.41,33.4926,34.05,434183,0
2016-03-22,33.73,34.2,33.63,33.94,194384,0
2016-03-23,33.9,33.98,33.44,33.59,603723,0
2016-03-24,33.31,33.76,32.85,33.7,533715,0
2016-03-28,33.74,34.5,33.06,34.08,403770,0
2016-03-29,33.99,35.1799,33.66,35.02,283094,0
2016-03-30,35.3,35.8,34.99,35.24,388623,0
2016-03-31,35.18,35.89,34.95,35.6,352545,0
2016-04-01,35.29,35.79,34.96,35.43,389092,0
2016-04-04,35.38,36.31,35.023,35.8,302297,0
2016-04-05,35.45,35.56,34.37,34.43,493641,0
2016-04-06,34.51,35.65,34.3477,35.52,517009,0
2016-04-07,35.13,35.49,33.96,34.15,473397,0
2016-04-08,34.48,34.6,33.72,34.3,263760,0
2016-04-11,34.44,34.85,33.13,33.14,327686,0
2016-04-12,33.13,33.71,32.42,33.56,496087,0
2016-04-13,33.72,34.9296,33.69,34.82,296357,0
2016-04-14,34.89,35.22,34.29,35.05,271135,0
2016-04-15,35.02,35.02,33.91,34.7,388694,0
2016-04-18,34.45,35.76,34.39,35.53,424313,0
2016-04-19,35.89,38.18,35.85,36.66,727399,0
2016-04-20,36.66,37.29,36.24,36.86,357714,0
2016-04-21,37.2,37.83,36.57,37.47,652935,0
2016-04-22,37.36,37.93,37.01,37.41,293615,0
2016-04-25,37.41,37.595,36.25,36.59,469367,0
2016-04-26,36.72,37.33,36.29,37.11,671783,0
2016-04-27,37.14,38.36,36.75,37.95,438839,0
2016-04-28,37.85,38.56,37.7,38.26,585893,0
2016-04-29,38.02,38.59,37.66,38.21,550856,0
2016-05-02,38.6,38.99,37.79,38.95,705004,0
2016-05-03,38.5,38.99,37.86,38.28,895635,0
2016-05-04,40.255,41.09,38.69,40.05,2031790,0
2016-05-05,40.04,40.38,38.41,38.69,619555,0
2016-05-06,37.73,38.03,36.38,37.46,1315203,0
2016-05-09,37.51,38.93,37.15,38.54,613995,0
2016-05-10,38.64,39.88,38.3281,39.65,690209,0
2016-05-11,39.5,40.5,39,39.57,820470,0
2016-05-12,39.87,40.34,38.24,38.84,433063,0
2016-05-13,38.82,39.76,38.74,39.28,307390,0
2016-05-16,39.59,40.23,39.231,39.96,438859,0
2016-05-17,39.96,40.66,39.31,39.4,725096,0
2016-05-18,39.32,40.84,39.18,40.74,670578,0
2016-05-19,40.73,41.25,39.83,40.11,609368,0
2016-05-20,40.32,41.1,40.02,40.88,606964,0
2016-05-23,40.77,41.25,40.49,40.79,319643,0
2016-05-24,41.23,42.01,40.86,41.65,496659,0
2016-05-25,41.29,41.8999,38.32,39.81,2561627,0
2016-05-26,40.75,42.6,40.5511,41.25,1250917,0
2016-05-27,40.88,41.25,39.89,40.84,967767,0
2016-05-31,40.89,40.9799,40.21,40.44,736951,0
2016-06-01,40.57,41.21,40.1,41.07,1483963,0
2016-06-02,41.19,41.19,40.52,41.1,736631,0
2016-06-03,40.99,41.17,39.97,40.95,710775,0
2016-06-06,41.03,41.2,40.55,40.8,539346,0
2016-06-07,40.8,41.39,40.78,41.32,524860,0
2016-06-08,41.37,41.73,41.07,41.61,459917,0
2016-06-09,41.5,41.65,41.25,41.41,340740,0
2016-06-10,40.88,41.48,40.78,41.07,485075,0
2016-06-13,41,42,40.97,41.18,753425,0
2016-06-14,40.83,41.63,40.8201,41.4,498493,0
2016-06-15,41.61,42.2,41.24,42.11,613343,0
2016-06-16,42.12,42.33,41.59,41.98,528026,0
2016-06-17,42.27,42.27,41.01,41.86,621333,0
2016-06-20,42.25,42.9,42.055,42.43,536603,0
2016-06-21,42.58,42.95,42.15,42.6,488058,0
2016-06-22,42.4,42.73,41.66,41.75,407770,0
2016-06-23,42.22,43.18,41.74,43.16,563318,0
2016-06-24,40.96,41.62,40.45,40.87,2376747,0
2016-06-27,40.41,40.49,38.9401,39.32,885470,0
2016-06-28,39.89,40.49,39.61,40.39,535825,0
2016-06-29,40.84,41.76,40.58,41.65,469926,0
2016-06-30,42.04,43.25,41.6701,43.21,872036,0
2016-07-01,43.09,43.96,43.09,43.58,452658,0
2016-07-05,43.19,43.74,42.73,43.4,775174,0
2016-07-06,43.18,44.31,43.1,44.04,698767,0
2016-07-07,44.24,45.03,44.06,44.85,563413,0
2016-07-08,45.1,45.93,44.9,45.48,760931,0
2016-07-11,45.9,46.4889,45.8,46.05,611398,0
2016-07-12,46.71,47.16,46.03,46.49,528568,0
2016-07-13,46.56,46.83,45.64,45.65,749827,0
2016-07-14,46.31,46.99,46.0651,46.25,451915,0
2016-07-15,46.5,46.63,46.01,46.2,285970,0
2016-07-18,46.34,46.96,46.06,46.71,340337,0
2016-07-19,46.65,46.92,45.84,46.29,287932,0
2016-07-20,46.73,47.74,46.698,47.39,419313,0
2016-07-21,47.3,47.3,45.15,45.33,610383,0
2016-07-22,45.36,46.84,45.36,46.81,437382,0
2016-07-25,46.54,47.07,46.41,47.05,556233,0
2016-07-26,46.93,47.31,46.43,47.3,446371,0
2016-07-27,47.5,47.71,46.92,47.28,403340,0
2016-07-28,47.22,47.77,46.58,47.68,417470,0
2016-07-29,47.73,47.74,46.5,47.21,952987,0
2016-08-01,48,48.5047,47.16,47.82,901904,0
2016-08-02,48.04,48.04,46.85,47.34,1727681,0
2016-08-03,48.89,51.07,47.46,50.99,4019752,0
2016-08-04,51.13,51.39,49.84,51.29,1026269,0
2016-08-05,50.7,52.06,50.45,51.5,1209530,0
2016-08-08,51.76,51.85,50.57,50.74,726176,0
2016-08-09,50.86,51.207,49.61,50.41,818162,0
2016-08-10,50.55,50.69,49.7,50.11,691840,0
2016-08-11,50.2,50.71,50.03,50.38,339049,0
2016-08-12,50.38,50.84,49.75,50.78,402065,0
2016-08-15,51.1,51.719,50.95,51.22,584945,0
2016-08-16,51.13,51.44,50.5,50.71,413541,0
2016-08-17,50.37,50.37,48.56,49.39,1343098,0
2016-08-18,49.35,49.44,48.86,49.43,396741,0
2016-08-19,49.14,49.49,48.77,48.98,516735,0
2016-08-22,48.94,49.32,48.53,49.15,390896,0
2016-08-23,49.4,50.3,49.275,49.97,557075,0
2016-08-24,49.91,51.5,49.83,50.47,667278,0
2016-08-25,50.51,51.41,50.19,51.11,395205,0
2016-08-26,51.02,51.53,50.89,51.28,368465,0
2016-08-29,51.24,51.49,50.97,51.18,352073,0
2016-08-30,51,51.48,50.93,51.46,480983,0
2016-08-31,51.42,51.55,51.04,51.34,307327,0
2016-09-01,51.11,51.52,50.96,51.35,436037,0
2016-09-02,51.39,52.25,51.1,52.1,827188,0
2016-09-06,52.2,52.93,51.65,52,487684,0
2016-09-07,51.87,52.43,51.75,52.42,526904,0
2016-09-08,52.34,52.439,51.92,52.03,339609,0
2016-09-09,51.61,51.9165,49.31,49.5,901153,0
2016-09-12,49.02,50.19,48.11,50.07,1042075,0
2016-09-13,49.89,50.55,47.18,48.13,724895,0
2016-09-14,48.38,48.709,47.78,48.07,362950,0
2016-09-15,48.08,49.184,47.78,48.84,653917,0
2016-09-16,48.81,48.92,48.38,48.56,682219,0
2016-09-19,48.75,48.81,47.0601,47.16,734180,0
2016-09-20,47.25,47.54,46.48,46.52,676625,0
2016-09-21,46.71,48.01,46.5,47.92,562313,0
2016-09-22,48.28,50.34,48.06,50.24,738858,0
2016-09-23,50.31,50.91,49.91,49.99,479085,0
2016-09-26,49.81,50.68,49.75,50.43,369522,0
2016-09-27,50.28,51.46,50.28,51.08,529953,0
2016-09-28,51,51.11,50.01,50.47,463477,0
2016-09-29,50.47,50.47,49.62,49.99,317426,0
2016-09-30,49.71,50.45,49.65,50.13,532431,0
2016-10-03,49.87,50.18,49.45,49.91,331273,0
2016-10-04,50.2,50.2,49.01,49.34,276060,0
2016-10-05,49.43,49.71,48.73,48.83,324247,0
2016-10-06,49.12,50.04,48.42,49.91,378418,0
2016-10-07,49.58,49.97,48.79,49.64,480679,0
2016-10-10,49.71,50.61,49.63,50.51,377894,0
2016-10-11,50.37,50.41,48.93,49.33,501022,0
2016-10-12,49.37,49.9,49.175,49.65,457194,0
2016-10-13,49.06,50.19,48.46,49.93,540900,0
2016-10-14,50,50.58,49.61,49.7,318558,0
2016-10-17,49.64,50.15,49.4,49.82,439034,0
2016-10-18,50.43,50.499,49.62,50.01,975774,0
2016-10-19,50.1,50.459,49.09,49.14,568623,0
2016-10-20,49,49.12,48.11,48.75,493548,0
2016-10-21,48.5,50.04,48.46,49.97,792479,0
2016-10-24,50.37,52.58,50.06,52.44,1443659,0
2016-10-25,52.45,52.8,51.1207,51.96,947741,0
2016-10-26,51.77,52.42,51.47,51.73,407281,0
2016-10-27,51.74,52.1549,50.18,50.65,929876,0
2016-10-28,50.37,52.02,49.56,51.64,669272,0
2016-10-31,51.64,51.85,51.2,51.73,653149,0
2016-11-01,51.95,52.52,51.54,52,1309922,0
2016-11-02,42.48,45.44,40.82,43.7,8198705,0
2016-11-03,43.72,44.09,42.87,43.13,1763836,0
2016-11-04,42.94,43.96,42.37,42.98,1677004,0
2016-11-07,44.05,44.66,43.8,44.61,1031302,0
2016-11-08,44.5,45.98,44.2065,45.68,1002626,0
2016-11-09,44.02,44.83,41.53,42.31,4376556,0
2016-11-10,42.56,43.09,39.15,39.36,2830014,0
2016-11-11,39.24,41.77,39.19,41.52,1859868,0
2016-11-14,41.91,43,40.67,41.77,1670829,0
2016-11-15,41.77,42.08,41.24,41.58,657807,0
2016-11-16,41.81,43.4,41.55,43.22,800165,0
2016-11-17,43.25,43.982,42.83,43.39,558298,0
2016-11-18,43.82,44.3,43.51,43.79,476629,0
2016-11-21,44.24,44.5,43.32,43.71,624352,0
2016-11-22,43.84,43.84,42.95,43.14,875488,0
2016-11-23,42.88,43.3,42.065,43.28,746387,0
2016-11-25,43.45,43.5,42.87,43.32,140694,0
2016-11-28,43.18,43.47,42.62,42.77,271785,0
2016-11-29,42.61,44.58,42.61,43.72,729019,0
2016-11-30,43.94,45.46,43.69,44.87,1308177,0
2016-12-01,45.05,45.42,41.98,42.61,1553244,0
2016-12-02,42.49,43.67,42.07,43.54,722617,0
2016-12-05,43.54,44.71,43.37,44.4,1134680,0
2016-12-06,44.5,46.17,43.89,45.94,831602,0
2016-12-07,45.98,47.04,45.06,46.71,960794,0
2016-12-08,46.77,47.6,46.43,46.84,777200,0
2016-12-09,46.99,47.57,46.75,46.92,715379,0
2016-12-12,46.96,47.33,45.68,46.03,557492,0
2016-12-13,46.2,46.72,45.23,45.5,719022,0
2016-12-14,45.4,46,45,45.36,496634,0
2016-12-15,45.36,45.6,44.31,44.69,926098,0
2016-12-16,45.22,46.24,45.01,45.92,1109098,0
2016-12-19,46.21,46.61,45.77,46.44,555494,0
2016-12-20,46.51,46.59,46.12,46.3,408162,0
2016-12-21,46.41,46.5,45.39,45.74,502142,0
2016-12-22,45.57,45.61,44,44.58,434208,0
2016-12-23,44.64,45.7,44.64,45.7,345801,0
2016-12-27,45.75,47.06,45.54,46.9,648292,0
2016-12-28,47.01,47.01,45.56,46.11,1032593,0
2016-12-29,46.33,46.51,45.6,46.13,577811,0
2016-12-30,46.44,46.44,45.29,45.49,516606,0
2017-01-03,46.2,46.85,45.615,46.47,697823,0
2017-01-04,46.69,47.59,46.48,47.34,771907,0
2017-01-05,47.31,47.4,46.59,47,460740,0
2017-01-06,47.11,47.5848,46.88,47.49,252889,0
2017-01-09,47.7,48.96,47.66,48.4,580315,0
2017-01-10,48.18,48.69,47.74,48.21,680618,0
2017-01-11,48.34,48.96,48.08,48.79,460640,0
2017-01-12,48.77,48.77,47.35,48.09,439135,0
2017-01-13,48.3,49.29,48.3,48.72,505681,0
2017-01-17,48.48,48.48,47.4,47.9,492842,0
2017-01-18,48.25,48.78,47.8,48.07,370591,0
2017-01-19,48.36,48.4,47.45,47.88,377221,0
2017-01-20,47.89,49.21,47.83,49.19,472089,0
2017-01-23,48.95,50.0642,48.8,49.89,792812,0
2017-01-24,50.08,50.81,49.85,50.32,561745,0
2017-01-25,50.81,50.9664,49.77,50.01,375421,0
2017-01-26,50.19,50.28,48.46,48.62,576934,0
2017-01-27,48.88,49.23,48.07,49.21,636061,0
2017-01-30,48.6,48.6,46,47.06,1033758,0
2017-01-31,47,47,45.54,46.24,1353715,0
2017-02-01,46.15,46.275,42.52,43.93,2551589,0
2017-02-02,43.61,44.53,42.88,44.32,1222550,0
2017-02-03,45.22,47.45,44.87,45.99,2075098,0
2017-02-06,47.73,47.73,44.54,44.6,1053505,0
2017-02-07,44.93,45.58,44.58,45.4,669052,0
2017-02-08,45.33,45.34,44.25,45.26,1685060,0
2017-02-09,48.85,52.03,47.9,51.32,3786683,0
2017-02-10,51.43,52.4,50.68,52.33,1016180,0
2017-02-13,52.46,52.89,51.84,51.84,844588,0
2017-02-14,51.57,52.31,50.8,52.2,699816,0
2017-02-15,51.94,52.915,51.87,52.79,548666,0
2017-02-16,52.91,52.92,51.8,52.42,623881,0
2017-02-17,52.19,53.46,52.07,53.38,652848,0
2017-02-21,53.15,53.36,52.82,53.11,577259,0
2017-02-22,53,53.68,52.661,53.55,421971,0
2017-02-23,53.84,54.08,53.31,54.06,650277,0
2017-02-24,53.35,55.31,53,55.3,1150903,0
2017-02-27,55.29,55.41,54.13,54.71,746030,0
2017-02-28,54.41,54.85,53.68,53.83,725969,0
2017-03-01,54.5,56.11,54.404,55.71,866202,0
2017-03-02,55.54,55.8758,54.71,55.2,490255,0
2017-03-03,55.58,56.5599,55.479,56.5,1095066,0
2017-03-06,55.99,56.84,55.79,56.67,561455,0
2017-03-07,56.4,57.31,56.36,56.75,670937,0
2017-03-08,56.97,57.22,55.79,56.03,410919,0
2017-03-09,55.91,56.14,55.28,55.85,301521,0
2017-03-10,56.25,56.61,55.48,56.18,501633,0
2017-03-13,56.37,56.5,55.6,56.46,527316,0
2017-03-14,56.29,56.29,55.26,56.06,372906,0
2017-03-15,56.34,56.39,55.78,56.31,450097,0
2017-03-16,56.54,56.71,56.01,56.59,362475,0
2017-03-17,56.78,56.8,56.06,56.47,734595,0
2017-03-20,57,57.12,56.02,56.44,484556,0
2017-03-21,56.74,56.95,54.78,54.87,526092,0
2017-03-22,54.86,55.39,54.14,55.28,660690,0
2017-03-23,55.23,55.23,53.7,54.09,679442,0
2017-03-24,54.5,55.29,54.21,54.94,388274,0
2017-03-27,54.42,56.06,53.73,55.87,470403,0
2017-03-28,56.19,56.775,55.75,56.48,463738,0
2017-03-29,56.65,57.27,56.48,56.97,347553,0
2017-03-30,56.84,57.46,56.45,57.19,431048,0
2017-03-31,57.07,57.7202,56.84,57.51,517762,0
2017-04-03,57.76,58.35,57.35,57.79,452587,0
2017-04-04,57.66,58.21,57.44,58.02,512756,0
2017-04-05,58.12,58.8101,57.09,57.24,680204,0
2017-04-06,57.36,58.03,57.11,57.9,537723,0
2017-04-07,57.93,58.5,57.71,57.85,524412,0
2017-04-10,57.92,58.16,57.24,57.4,352597,0
2017-04-11,57.4,58.31,57.4,57.96,336889,0
2017-04-12,57.96,58.3499,57.59,57.87,325921,0
2017-04-13,57.8,58.865,57.67,57.74,286855,0
2017-04-17,57.85,58.3799,57.71,58.33,277222,0
2017-04-18,58.05,59.1,58.01,59.04,305480,0
2017-04-19,59.27,60.1083,59,59.44,514824,0
2017-04-20,59.82,59.9,58.9,59.49,682650,0
2017-04-21,59.46,59.5642,58.92,59.28,650906,0
2017-04-24,60.48,60.48,59.89,60.02,535033,0
2017-04-25,60.34,61.2,60.285,60.5,566573,0
2017-04-26,60.77,60.94,59.92,59.97,415140,0
2017-04-27,60.18,60.59,59.9,60.45,348188,0
2017-04-28,60.5,60.75,59.85,60.25,471362,0
2017-05-01,60.59,60.93,59.88,60.76,518178,0
2017-05-02,60.95,61.05,60.06,60.52,804483,0
2017-05-03,63.11,63.5,60.83,63.3,1879582,0
2017-05-04,63.56,64.67,63.5,63.58,1221209,0
2017-05-05,63.69,64.95,63.69,64.72,835608,0
2017-05-08,64.72,65.3,64.41,65.12,743901,0
2017-05-09,65.19,65.39,64.46,64.47,651578,0
2017-05-10,64.4,65.28,64.4,64.45,850873,0
2017-05-11,64.28,64.45,63.731,64.08,541743,0
2017-05-12,64.35,65.075,64.13,65.01,777379,0
2017-05-15,65.29,65.72,64.95,65.41,671105,0
2017-05-16,65.76,65.7619,64.78,65.57,659696,0
2017-05-17,64.8,64.9,62.87,63.2,853045,0
2017-05-18,62.77,64.6,62.21,64.22,708953,0
2017-05-19,64.71,65.2,64.29,64.89,672177,0
2017-05-22,65.07,65.39,64.64,65,524137,0
2017-05-23,65.36,65.64,64.33,64.6,419694,0
2017-05-24,64.84,65.19,64.58,65.09,390180,0
2017-05-25,65.48,66.88,65.18,65.91,521618,0
2017-05-26,65.78,66.37,65.57,65.96,314056,0
2017-05-30,66,66.6467,65.69,66.08,320986,0
2017-05-31,66.18,66.405,64.9218,65.44,464034,0
2017-06-01,65.66,67.11,65.04,67.11,531178,0
2017-06-02,67.27,68.12,66.47,67.87,493538,0
2017-06-05,67.87,68.49,67.62,68.32,397501,0
2017-06-06,68.18,68.96,67.98,68.15,583564,0
2017-06-07,68.3,68.937,68.01,68.64,430688,0
2017-06-08,68.68,69.18,68.02,69.01,425782,0
2017-06-09,69.18,69.65,64.14,65.56,1123976,0
2017-06-12,64.99,66.89,62.165,66.57,1049299,0
2017-06-13,67.48,67.78,66.01,67.5,518500,0
2017-06-14,67.83,68.0873,65.6676,66.58,427788,0
2017-06-15,65.52,68.07,64.8,68.04,644959,0
2017-06-16,67.76,69.74,67.67,69.36,1214549,0
2017-06-19,70.06,71.075,69.38,70.84,982016,0
2017-06-20,70.84,72.8,70.08,70.35,959684,0
2017-06-21,70.81,71.94,70.8,71.58,567474,0
2017-06-22,71.73,72.15,71.15,71.79,555112,0
2017-06-23,71.85,73.61,71.5925,73.03,1073241,0
2017-06-26,73.56,73.6,71.311,71.77,603094,0
2017-06-27,71.6,71.95,69.37,69.41,614076,0
2017-06-28,69.62,70.17,68.54,69.72,712694,0
2017-06-29,69.37,69.5198,66.69,67.54,793964,0
2017-06-30,67.76,69.16,67.53,68.41,522179,0
2017-07-03,68.59,68.59,65.68,65.99,420938,0
2017-07-05,66.1,67.55,66.1,66.72,510420,0
2017-07-06,66.28,66.95,65.9,66.42,312589,0
2017-07-07,66.61,67.89,66.58,67.64,335668,0
2017-07-10,67.25,67.77,66.5528,67.09,478864,0
2017-07-11,67,68.54,67,68.23,406719,0
2017-07-12,68.88,70.35,68.81,69.8,556322,0
2017-07-13,69.98,70.3,68.26,68.48,533861,0
2017-07-14,68.64,69.23,68.31,68.74,318400,0
2017-07-17,68.92,69.42,68.68,69,443826,0
2017-07-18,68.8,69.88,68.505,69.37,433878,0
2017-07-19,69.63,70.26,69.54,69.59,331302,0
2017-07-20,69.75,70.17,69.27,70.05,269024,0
2017-07-21,70.2,70.21,69.41,69.64,281643,0
2017-07-24,69.8,71.96,69.74,71.7,354535,0
2017-07-25,71.7,71.8278,70.83,70.98,281184,0
2017-07-26,71.34,71.76,70.6,70.77,339959,0
2017-07-27,70.95,71.62,68.41,69.26,616239,0
2017-07-28,68.96,71.16,68.85,70.46,479135,0
2017-07-31,70.5,70.94,69.73,70.09,431340,0
2017-08-01,70.74,71.7,69.7328,71.19,1001265,0
2017-08-02,72.5,72.6299,64.5,68.11,2787061,0
2017-08-03,68.25,69.77,68.15,69.39,717355,0
2017-08-04,69.44,70.38,69.205,69.48,568571,0
2017-08-07,69.2,70.35,69,69.99,459304,0
2017-08-08,69.79,70.71,69.23,69.9,339256,0
2017-08-09,69.19,70.5699,69.16,69.53,437737,0
2017-08-10,69,69.5,67.87,68.12,581175,0
2017-08-11,67.64,69.15,67.34,68.96,365989,0
2017-08-14,69.6,71.1,69.6,71.03,355412,0
2017-08-15,71.09,71.97,70.3372,71.53,350576,0
2017-08-16,71.55,72.06,71.18,71.41,275362,0
2017-08-17,71,72.04,70.38,70.45,341279,0
2017-08-18,70.02,70.82,69.74,70.25,329062,0
2017-08-21,70.22,71.45,70,71.27,281787,0
2017-08-22,71.63,74.08,71.63,73.84,579484,0
2017-08-23,73.22,74.82,72.55,73.98,669013,0
2017-08-24,74.39,74.63,72.89,73.46,433661,0
2017-08-25,73.77,74.44,72.711,72.77,261575,0
2017-08-28,73,73.11,71.9001,72.74,399112,0
2017-08-29,71.91,72.56,71.3968,71.93,521092,0
2017-08-30,72,73.57,71.78,73.35,419857,0
2017-08-31,73.54,74.69,73.54,74.61,398441,0
2017-09-01,74.7,75.57,74.52,74.77,548487,0
2017-09-05,74.5,75.41,73.75,74.65,325416,0
2017-09-06,74.83,74.92,72.91,73.29,389256,0
2017-09-07,73.73,74.625,73.3,73.86,319963,0
2017-09-08,73.87,74.18,73.31,73.63,255433,0
2017-09-11,74.16,75.5,73.9328,75.27,368868,0
2017-09-12,75.27,75.3,74.02,74.73,336577,0
2017-09-13,74.99,75.22,74.6,74.92,261525,0
2017-09-14,74.75,75.09,74.22,74.96,275557,0
2017-09-15,74.99,75.2,74.52,74.79,739688,0
2017-09-18,74.96,75.4362,74.8,75.08,300856,0
2017-09-19,75.25,75.27,74.62,74.78,239205,0
2017-09-20,74.78,75.06,74.13,74.82,185275,0
2017-09-21,74.8,76.31,74.1,75.79,346034,0
2017-09-22,75.56,76.75,75.36,76.08,403230,0
2017-09-25,76.05,76.11,73.04,74.22,547060,0
2017-09-26,74.69,74.6903,73.02,73.45,481493,0
2017-09-27,73.54,75.66,73.48,75.01,732599,0
2017-09-28,74.88,75.1165,74.29,74.75,366068,0
2017-09-29,74.71,75.19,74.38,74.96,564331,0
2017-10-02,75.01,75.889,73.61,74.82,471898,0
2017-10-03,74.82,75.98,74.6,75.05,329633,0
2017-10-04,75.02,75.27,74.08,74.46,311931,0
2017-10-05,74.73,76.07,74.11,76.03,306215,0
2017-10-06,75.93,77.89,75.5,77.79,466528,0
2017-10-09,78.01,78.86,77.86,78.21,372410,0
2017-10-10,78.37,78.97,77.665,78.41,425227,0
2017-10-11,78.37,79.07,78.07,78.8,285746,0
2017-10-12,78.89,79.979,78.78,79.25,305399,0
2017-10-13,79.44,79.9,79.01,79.89,278142,0
2017-10-16,79.94,80.07,78.8,78.99,463969,0
2017-10-17,78.98,79.57,78.65,78.88,238289,0
2017-10-18,79.3,79.9499,78.42,79.58,247832,0
2017-10-19,79.14,79.5,78.21,79.24,285064,0
2017-10-20,79.93,80.55,79.58,80.07,255274,0
2017-10-23,80.22,80.4,79.36,79.48,186649,0
2017-10-24,79.5,80.28,79.5,80.07,215641,0
2017-10-25,79.99,80.7722,79.27,79.77,220260,0
2017-10-26,80.05,81.21,79.88,80.98,279100,0
2017-10-27,81.63,82.52,81,82.01,436232,0
2017-10-30,82,82,79.66,80.13,626742,0
2017-10-31,81.09,82.59,80.75,82.2,1002755,0
2017-11-01,78.91,78.91,74.35,77.3,2693976,0
2017-11-02,77.3,79.9,77,79.27,790319,0
2017-11-03,79.25,80.77,77.87,80.29,533394,0
2017-11-06,81.59,83.11,81.44,81.87,577357,0
2017-11-07,82.07,82.49,79.72,79.87,680334,0
2017-11-08,79.74,80.095,78.91,79.41,682205,0
2017-11-09,78.68,79.06,77.5797,78.48,565282,0
2017-11-10,78.58,79.25,78.07,78.9,607783,0
