Date,Open,High,Low,Close,Volume,OpenInt
2014-03-19,31,31,23.99,24.04,9434364,0
2014-03-20,24.1,26.64,24.05,25.991,1018166,0
2014-03-21,26,26.5,25.25,26.01,613350,0
2014-03-24,26,26,23.09,24.35,473545,0
2014-03-25,24.64,24.93,23.53,23.81,390683,0
2014-03-26,23.75,24,22.11,22.91,582800,0
2014-03-27,22.95,23.15,22.15,22.76,161369,0
2014-03-28,22.67,23,22.26,22.9,135149,0
2014-03-31,22.99,24.5,22.53,24.05,136793,0
2014-04-01,24,24.96,23.96,24.82,176580,0
2014-04-02,25.02,25.07,23.91,24.01,139792,0
2014-04-03,23.89,24.1,21.62,22.43,206159,0
2014-04-04,22.83,23.398,20.035,20.64,576030,0
2014-04-07,20.261,20.779,19.76,19.98,179060,0
2014-04-08,20,20.16,18.61,19.25,406609,0
2014-04-09,19.35,19.54,18.92,19.5,229499,0
2014-04-10,19.44,19.535,18.84,19.12,165401,0
2014-04-11,19,19.14,18.28,18.8,158371,0
2014-04-14,18.8,20.46,18.65,19.81,236761,0
2014-04-15,19.81,20,19.26,19.8,229664,0
2014-04-16,20.07,20.1,19.26,19.53,109134,0
2014-04-17,20.19,20.51,18.52,19.45,297553,0
2014-04-21,19.4,19.6,19,19.37,57148,0
2014-04-22,19.33,19.58,19.21,19.5,348730,0
2014-04-23,19.62,21.968,19.307,21.04,177230,0
2014-04-24,20.95,21.94,20.22,20.92,119574,0
2014-04-25,20.61,20.75,20.02,20.39,391625,0
2014-04-28,20.32,20.806,19.01,19.65,403338,0
2014-04-29,19.73,21.77,19.5,19.81,301411,0
2014-04-30,19.69,19.98,18.61,18.91,282732,0
2014-05-01,19.03,19.54,18.65,18.78,150428,0
2014-05-02,18.7,19.13,18.1,18.46,193563,0
2014-05-05,18.82,19.16,18.08,18.93,155958,0
2014-05-06,18.75,18.75,17.64,17.93,190591,0
2014-05-07,17.86,17.939,15.79,15.92,167560,0
2014-05-08,16.01,16.49,15.241,15.5,202098,0
2014-05-09,16.5,16.928,15.5,15.66,1147688,0
2014-05-12,15.63,17.054,15.63,15.88,339013,0
2014-05-13,15.78,16.49,15.78,16.28,229806,0
2014-05-14,16.37,16.99,16.2,16.81,258217,0
2014-05-15,16.65,16.99,16.27,16.41,188528,0
2014-05-16,16.54,16.81,16.32,16.5,67697,0
2014-05-19,16.35,16.8,16.116,16.39,77109,0
2014-05-20,16.42,16.99,15.74,16.73,319969,0
2014-05-21,16.736,18.74,16.736,18.19,381542,0
2014-05-22,18.29,18.62,18,18.33,231839,0
2014-05-23,18.41,18.94,17.898,18.64,183658,0
2014-05-27,18.65,19.233,17.92,18.84,319291,0
2014-05-28,18.76,19.15,18.131,18.53,288314,0
2014-05-29,18.75,19.44,18.4,19.11,249747,0
2014-05-30,18.93,19.76,18.89,19.47,271564,0
2014-06-02,19.59,19.84,19.121,19.47,188093,0
2014-06-03,19.35,19.878,18.9,19.69,222930,0
2014-06-04,19.56,19.79,18.915,19.2,170966,0
2014-06-05,19.14,19.54,18.5,19.24,111343,0
2014-06-06,18.98,19.88,18.98,19.73,79435,0
2014-06-09,19.73,21.08,19.282,21.01,173653,0
2014-06-10,20.81,21.37,20.2,21.17,112200,0
2014-06-11,21.35,21.91,20.97,21.88,152806,0
2014-06-12,21.88,22.79,21.621,22.01,240151,0
2014-06-13,21.99,22.98,21.955,22.57,168663,0
2014-06-16,22.64,23.69,22.54,22.69,217217,0
2014-06-17,22.56,23.12,22.43,22.78,157747,0
2014-06-18,22.85,23.26,22.385,22.45,128677,0
2014-06-19,22.44,23.41,22.44,23.38,130297,0
2014-06-20,23.34,23.835,23.13,23.36,511323,0
2014-06-23,23.25,23.53,22.47,22.51,193297,0
2014-06-24,22.42,22.544,20.52,21.27,206054,0
2014-06-25,21.31,21.504,20.17,20.69,246575,0
2014-06-26,20.82,21.35,20.58,21.22,116645,0
2014-06-27,21.08,21.5,20.51,20.66,1171530,0
2014-06-30,20.69,21.75,20.69,21.63,197755,0
2014-07-01,21.64,21.78,21.19,21.69,107816,0
2014-07-02,21.34,21.81,20.58,21.41,190700,0
2014-07-03,21.43,21.68,21.22,21.65,44385,0
2014-07-07,21.64,21.793,20.9,21.5,97545,0
2014-07-08,21.42,21.705,20.55,20.71,143582,0
2014-07-09,20.51,20.93,20.27,20.93,64931,0
2014-07-10,20.47,21.2,20.08,20.96,103179,0
2014-07-11,20.77,21.2,20.75,20.99,108018,0
2014-07-14,21.05,21.37,20.771,21.34,130917,0
2014-07-15,21.03,21.41,20.43,20.74,173651,0
2014-07-16,20.87,21.85,20.73,21.55,145274,0
2014-07-17,21.44,21.74,20.72,20.84,149028,0
2014-07-18,20.95,21.07,20.62,20.91,87116,0
2014-07-21,20.8,20.99,20.56,20.82,61343,0
2014-07-22,20.89,21.13,20.47,20.695,104377,0
2014-07-23,20.81,21.05,20.61,20.94,80492,0
2014-07-24,20.84,21.316,20.4,20.66,75211,0
2014-07-25,20.54,20.84,20.01,20.08,67612,0
2014-07-28,20.02,20.69,20.02,20.22,79494,0
2014-07-29,20.758,20.758,19.9,20.1,130126,0
2014-07-30,20.2,20.4,19.87,20.19,118229,0
2014-07-31,19.94,20.32,19.57,19.59,92906,0
2014-08-01,19.61,20.05,18.94,19.19,74174,0
2014-08-04,19.34,19.413,18.5,19.27,166077,0
2014-08-05,19.1,19.404,18.61,18.94,152442,0
2014-08-06,18.85,20.63,18.85,20.54,88303,0
2014-08-07,20.58,20.618,19.74,19.93,77997,0
2014-08-08,19.98,20.33,19.73,20.22,125988,0
2014-08-11,20.41,20.7,20.09,20.655,82397,0
2014-08-12,20.74,22.887,20.44,22.63,199777,0
2014-08-13,22.66,22.95,19.953,22.59,80812,0
2014-08-14,22.44,22.81,21.56,22.17,106217,0
2014-08-15,23.3,24.78,20.69,24.34,706817,0
2014-08-18,24.62,24.85,23.18,24.8,180724,0
2014-08-19,24.86,25.9,24.4,25.36,146577,0
2014-08-20,25.21,26,24.09,24.44,268675,0
2014-08-21,24.53,24.53,22.87,23.05,166581,0
2014-08-22,23.11,23.18,22.25,22.98,152896,0
2014-08-25,23.21,23.36,22.53,22.85,152533,0
2014-08-26,22.79,23.23,22.49,22.98,124276,0
2014-08-27,22.84,23.18,22.75,23.03,88415,0
2014-08-28,23.08,23.33,22.92,22.95,106468,0
2014-08-29,22.93,23.03,22.62,22.73,108272,0
2014-09-02,22.72,23.36,22.55,23.03,65614,0
2014-09-03,23.17,23.5,22.57,22.66,124434,0
2014-09-04,22.69,23.45,22.55,22.84,102505,0
2014-09-05,22.77,23.02,22.25,22.4,134336,0
2014-09-08,22.2,23.88,22.2,23.51,159237,0
2014-09-09,24.03,24.03,22.63,22.71,111328,0
2014-09-10,22.79,23.21,22.54,22.99,53528,0
2014-09-11,22.76,23.19,22.29,22.46,146639,0
2014-09-12,22.39,22.57,21.24,21.33,195321,0
2014-09-15,21.42,21.88,21.12,21.36,104419,0
2014-09-16,21.12,22.93,20.78,21.52,156627,0
2014-09-17,22.02,22.16,21.52,21.7,65313,0
2014-09-18,22.04,22.04,21.21,21.5,78470,0
2014-09-19,21.58,22.17,20.86,21.08,125493,0
2014-09-22,21.11,22.04,20.46,21.25,181174,0
2014-09-23,20.84,21.085,20.59,20.67,106018,0
2014-09-24,20.63,21,19.35,19.44,219617,0
2014-09-25,19.5,19.72,18.75,19.26,132396,0
2014-09-26,19.26,20.13,19.18,20.03,98354,0
2014-09-29,19.74,20.13,19.32,20,52850,0
2014-09-30,20.09,20.55,19.6,19.65,111879,0
2014-10-01,19.65,19.97,19.2,19.78,148667,0
2014-10-02,19.73,20.71,19.5,20.67,113930,0
2014-10-03,20.84,21.09,19.85,20.25,241374,0
2014-10-06,20.1,20.88,20.05,20.36,163775,0
2014-10-07,20.63,21.39,20.41,21.1,91453,0
2014-10-08,20.5,21.69,20.43,21.38,89350,0
2014-10-09,21.46,21.46,20.35,20.4,84628,0
2014-10-10,20.19,20.75,19.95,20.3,142512,0
2014-10-13,20.38,21.45,20.18,20.92,84881,0
2014-10-14,20.864,22.62,20.864,22.33,135618,0
2014-10-15,21.93,23.06,21.51,22.82,128921,0
2014-10-16,22.03,23.58,22.03,22.66,96790,0
2014-10-17,22.23,23,22.19,22.4,74908,0
2014-10-20,22.28,22.65,21.39,21.73,62096,0
2014-10-21,21.78,22.38,21.08,22.13,54116,0
2014-10-22,22.12,22.12,21.276,21.55,60680,0
2014-10-23,21.7,21.98,21.27,21.68,71661,0
2014-10-24,21.6,21.6,21.26,21.52,39000,0
2014-10-27,21.29,22.31,21.06,21.87,75588,0
2014-10-28,21.514,23.19,21.514,22.85,63586,0
2014-10-29,22.81,23.24,22.04,23.03,54800,0
2014-10-30,23,24.9,22.825,24.09,186173,0
2014-10-31,24.68,24.8,23.61,24.5,140274,0
2014-11-03,24.68,26.85,24.238,25.95,414946,0
2014-11-04,25.93,26.85,24.8,24.96,74088,0
2014-11-05,25.25,25.74,24.51,25.37,68181,0
2014-11-06,25.37,25.96,24.861,25.3,80616,0
2014-11-07,26.05,27.79,25.07,26.94,385990,0
2014-11-10,27,27.41,26.452,26.67,104738,0
2014-11-11,26.75,26.91,26.02,26.36,111883,0
2014-11-12,26.28,27.1,25.84,27,107676,0
2014-11-13,27,28.2,27,27.81,166736,0
2014-11-14,27.95,29.21,27.5,29.05,162490,0
2014-11-17,28.72,28.96,27.31,27.83,140795,0
2014-11-18,27.83,28.23,26.24,27.16,282136,0
2014-11-19,27,27.31,25.66,27.03,140393,0
2014-11-20,27.02,28.71,27,28.27,132366,0
2014-11-21,28.73,30.41,28.5,30.03,269234,0
2014-11-24,29.29,29.94,28.37,29.11,251630,0
2014-11-25,29.03,29.51,28.75,29.27,207506,0
2014-11-26,29.22,29.57,28.81,29.02,75892,0
2014-11-28,29.17,29.86,28.81,29.09,36257,0
2014-12-01,29,29.435,27.6,27.68,103017,0
2014-12-02,27.69,28.61,27.69,28,118440,0
2014-12-03,28.31,28.33,27.62,28.03,166014,0
2014-12-04,28.28,28.55,27.8,27.86,75928,0
2014-12-05,28.23,28.56,27.6,28.41,63381,0
2014-12-08,28.25,29.5,27.97,29.32,219224,0
2014-12-09,28.67,28.73,27.08,27.54,158402,0
2014-12-10,27.65,27.95,26.63,27.18,110660,0
2014-12-11,26.7,28.02,26.34,26.675,158520,0
2014-12-12,25.75,26.28,24.94,25.58,2227247,0
2014-12-15,25.69,26.15,24.79,25.03,370181,0
2014-12-16,25,25.66,24.41,24.58,661567,0
2014-12-17,25,25.41,24.53,24.72,277154,0
2014-12-18,25.14,26.34,25,26.3,426344,0
2014-12-19,26.21,26.73,25.8,25.88,277007,0
2014-12-22,25.85,26.66,25.54,26.55,168970,0
2014-12-23,26.72,26.72,25.45,25.63,112419,0
2014-12-24,25.7,26.26,25.7,26.1,41019,0
2014-12-26,26.08,27.29,25.73,26.23,107811,0
2014-12-29,26.17,26.5,25.79,26.1,82488,0
2014-12-30,25.97,26.3,25.32,25.66,117521,0
2014-12-31,25.58,26.26,25.4,26.11,226816,0
2015-01-02,26.13,26.193,25.15,25.67,124256,0
2015-01-05,25.48,26.46,25,26.26,188667,0
2015-01-06,26.34,26.56,25.19,25.64,164881,0
2015-01-07,25.85,26.3,25.524,25.995,128593,0
2015-01-08,26.13,26.97,26.09,26.25,128987,0
2015-01-09,26.18,26.6,25.35,25.5,254903,0
2015-01-12,25.55,25.798,24.97,25.35,165411,0
2015-01-13,25.51,25.8,23.27,24.05,239943,0
2015-01-14,23.9,24.14,23.475,23.84,175830,0
2015-01-15,23.69,23.84,22.67,23.09,169075,0
2015-01-16,22.98,23.39,22.63,23.065,105027,0
2015-01-20,22.96,23.56,22.21,23.16,199354,0
2015-01-21,23.04,23.16,22.718,22.93,173608,0
2015-01-22,23.03,23.52,22.6,23.44,265694,0
2015-01-23,23.37,25.23,23.22,24.99,280994,0
2015-01-26,24.84,25.58,24.02,24.55,138888,0
2015-01-27,24.21,24.63,23.48,24.15,152737,0
2015-01-28,24.22,24.76,24.02,24.47,258871,0
2015-01-29,24.43,25.28,23.75,25.19,259597,0
2015-01-30,25.19,25.19,23.39,23.56,171424,0
2015-02-02,23.55,24.14,22.51,23.25,251633,0
2015-02-03,23.29,23.78,22.79,23.45,117520,0
2015-02-04,23.3,23.93,23.19,23.81,147066,0
2015-02-05,23.67,24.98,23.67,24.74,218053,0
2015-02-06,25.08,26.72,25.04,26.52,388806,0
2015-02-09,26.36,27.27,26.154,27.14,262076,0
2015-02-10,27.23,28.21,26.69,28.08,223081,0
2015-02-11,27.97,28.81,27.3,28.73,244776,0
2015-02-12,28.82,28.82,27.58,28.21,292599,0
2015-02-13,28.25,28.93,28.05,28.59,122882,0
2015-02-17,28.42,29.14,28.18,28.75,165786,0
2015-02-18,28.63,29.4,28.18,28.72,313528,0
2015-02-19,28.72,30.45,28.43,30.3,223702,0
2015-02-20,30.38,30.67,28.668,30.21,201215,0
2015-02-23,30.04,30.63,29.83,30.4,396105,0
2015-02-24,30.39,30.8,29.94,30.37,161146,0
2015-02-25,30.36,30.775,29.53,29.9,130862,0
2015-02-26,29.84,30.35,29.25,29.7,259624,0
2015-02-27,29.85,30.1,29.38,29.89,187393,0
2015-03-02,29.77,29.77,27.92,29.44,381100,0
2015-03-03,29.29,29.45,28.3,28.94,182300,0
2015-03-04,28.89,29.23,28.17,28.68,141300,0
2015-03-05,28.79,28.98,27.75,28.44,152800,0
2015-03-06,28.5,28.94,27.7,28.2,243600,0
2015-03-09,28.19,28.93,27.92,28.86,217400,0
2015-03-10,28.75,29.2,28.21,28.61,311000,0
2015-03-11,28.78,29.06,28.52,28.98,167600,0
2015-03-12,29,29.47,28.8,29.14,209200,0
2015-03-13,29.18,29.4,28.99,29.35,91900,0
2015-03-16,29.64,30,29.31,29.99,160700,0
2015-03-17,29.99,31.83,29.82,31.6,337000,0
2015-03-18,31.56,32.14,31.18,31.48,242400,0
2015-03-19,31.39,32.49,31.39,31.88,139200,0
2015-03-20,31.88,32.72,31.88,32.63,300700,0
2015-03-23,32.73,33.22,31.94,32.05,246400,0
2015-03-24,31.37,32.24,30.61,30.68,223100,0
2015-03-25,30.61,30.63,29.25,29.49,136700,0
2015-03-26,29.33,30,29,29.57,132800,0
2015-03-27,29.5,30.17,29.14,29.51,115100,0
2015-03-30,29.63,30.34,29.38,29.86,158900,0
2015-03-31,29.83,30,28.59,28.64,134000,0
2015-04-01,28.47,28.66,28,28.61,127500,0
2015-04-02,28.55,29.19,28.55,28.85,40200,0
2015-04-06,28.7,29.44,28.62,29.05,73800,0
2015-04-07,29.12,29.36,28.77,29.07,133683,0
2015-04-08,29.08,29.53,28.72,29.09,95200,0
2015-04-09,28.15,28.52,26.8,26.93,403003,0
2015-04-10,26.98,28.28,26.16,28.08,434800,0
2015-04-13,27.9,29.66,27.9,29.54,228900,0
2015-04-14,29.47,29.8,28.58,28.99,201000,0
2015-04-15,29.07,30.31,28.97,30.13,112433,0
2015-04-16,30.12,30.49,29.77,30.3,204040,0
2015-04-17,30.04,30.46,28.93,29.73,301500,0
2015-04-20,29.8,30.29,29.65,30.22,129397,0
2015-04-21,30.38,31.05,30.3,30.65,132893,0
2015-04-22,30.65,31.36,30,31.29,139777,0
2015-04-23,31.2,31.5,30.86,31.39,114100,0
2015-04-24,31.5,31.62,31.02,31.11,125700,0
2015-04-27,31.19,31.58,30.5,30.63,62200,0
2015-04-28,30.6,30.6,29.76,29.82,190200,0
2015-04-29,29.59,30.03,28.83,28.86,104300,0
2015-04-30,28.81,29.24,27.74,28.15,230400,0
2015-05-01,28.16,28.5,27,27.1,293400,0
2015-05-04,27.09,29.19,26.91,29.04,242300,0
2015-05-05,28.88,29.22,27.45,27.96,129900,0
2015-05-06,27.98,28,26.6,27.25,218784,0
2015-05-07,27.47,28.9,27.26,28.49,222068,0
2015-05-08,31.49,33,29.51,32.75,543600,0
2015-05-11,32.83,34.83,32.67,33.29,344200,0
2015-05-12,32.93,34.18,32.42,33.72,193403,0
2015-05-13,33.7,34.12,33.1,33.66,133200,0
2015-05-14,33.93,34.39,33.36,34.25,141600,0
2015-05-15,34.07,34.43,32.61,33.17,198922,0
2015-05-18,33.27,34.04,33.15,33.67,268454,0
2015-05-19,33.96,33.96,32.75,33.67,210900,0
2015-05-20,32.3,33.4,32.26,33.19,375700,0
2015-05-21,33.27,33.59,33.01,33.05,120200,0
2015-05-22,32.95,33.58,32.95,33.14,181100,0
2015-05-26,32.5,32.78,31.59,32.13,269705,0
2015-05-27,32.33,33.71,31.97,33.35,285500,0
2015-05-28,33.21,34.05,32.47,33.97,298581,0
2015-05-29,34.04,34.1,33.18,33.48,375400,0
2015-06-01,33,33.11,31.79,32.56,353000,0
2015-06-02,32.37,33.44,32.3,32.46,283396,0
2015-06-03,32.49,33,32.06,32.27,159800,0
2015-06-04,32.08,33.12,32.05,32.63,152800,0
2015-06-05,32.5,33.59,32.08,33.52,127100,0
2015-06-08,33.41,34.16,32.79,33.74,206600,0
2015-06-09,33.94,34.41,33.22,34.33,227462,0
2015-06-10,34.52,35.36,34.08,34.92,222365,0
2015-06-11,35,35.5,34.86,35.34,183489,0
2015-06-12,34.91,36.43,34.91,35.84,398100,0
2015-06-15,35.83,36.65,35.31,36.35,331000,0
2015-06-16,37.75,37.96,36.33,36.38,280400,0
2015-06-17,36.38,36.91,35.66,35.69,193000,0
2015-06-18,35.83,37.1,35.77,36.88,178100,0
2015-06-19,36.9,37.01,35.98,36.86,438500,0
2015-06-22,36.96,37.41,35.94,36,299900,0
2015-06-23,37.18,37.26,35.57,35.75,301998,0
2015-06-24,35.75,36.18,35.17,35.25,145000,0
2015-06-25,35.55,36.52,35.06,35.48,215700,0
2015-06-26,35.82,36.59,35.27,35.55,1194300,0
2015-06-29,35.06,35.52,34.74,34.89,130400,0
2015-06-30,35.1,35.95,34.99,35.85,150787,0
2015-07-01,36.12,36.49,35.28,35.58,139100,0
2015-07-02,35.51,35.64,34.04,34.6,121000,0
2015-07-06,34.4,35.53,34,35.31,151800,0
2015-07-07,35.27,35.59,34.07,35.59,168300,0
2015-07-08,35.14,35.37,34.09,34.42,221500,0
2015-07-09,34.96,35.5,34.21,34.69,181100,0
2015-07-10,35.3,35.64,34.72,35.36,121100,0
2015-07-13,35.78,36.3,35.17,35.44,180600,0
2015-07-14,35.254,36,35.254,35.45,98500,0
2015-07-15,35.6,35.93,35.301,35.87,73459,0
2015-07-16,36.32,37.44,35.97,37.3,237500,0
2015-07-17,37.44,37.44,35.83,36.33,135400,0
2015-07-20,36.49,36.97,36.26,36.8,104100,0
2015-07-21,36.75,36.95,36.29,36.88,98600,0
2015-07-22,36.67,37.53,36.56,37.21,105800,0
2015-07-23,37.22,37.68,36.25,36.75,179600,0
2015-07-24,36.85,36.95,35.72,35.76,86800,0
2015-07-27,35.38,35.62,34.36,34.92,132900,0
2015-07-28,35.18,35.57,33.63,35.32,280300,0
2015-07-29,35.36,35.41,32.8,34.6,288600,0
2015-07-30,34.34,35.88,33.26,35.1,212800,0
2015-07-31,35.21,37.02,34.88,35.92,143600,0
2015-08-03,35.73,35.92,35.04,35.56,112639,0
2015-08-04,35.55,36.9,35.47,36.58,106000,0
2015-08-05,36.86,38.59,36.37,37.49,364400,0
2015-08-06,37.59,37.81,35.57,36.14,256903,0
2015-08-07,35.85,36.09,34.67,35.62,198700,0
2015-08-10,35.83,36.76,33.15,36.29,154800,0
2015-08-11,36.06,36.475,35.3,35.69,181464,0
2015-08-12,34.43,35.8,32.17,35.26,376400,0
2015-08-13,35.76,37.99,34.88,37.08,415600,0
2015-08-14,36.94,37.82,33.11,34.77,533900,0
2015-08-17,34.68,35.67,33.08,35.28,464700,0
2015-08-18,35,35.19,32.16,32.26,281100,0
2015-08-19,32.28,32.84,31.53,32.01,212500,0
2015-08-20,31.78,32.01,31.01,31.3,213900,0
2015-08-21,30.67,31.77,30.05,30.77,185200,0
2015-08-24,29.33,31.48,29.028,29.7,188305,0
2015-08-25,30.65,30.97,29.9,30.04,233400,0
2015-08-26,30.7,30.92,29.02,30.8,252100,0
2015-08-27,30.99,31.77,30.33,31.75,216600,0
2015-08-28,31.51,32.88,31.51,32.79,173100,0
2015-08-31,32.57,33.13,32.2,33.02,233400,0
2015-09-01,31.84,33,31.84,32.09,191700,0
2015-09-02,32.45,34.05,32.05,33.73,353800,0
2015-09-03,34.02,34.95,33.19,33.5,150300,0
2015-09-04,33.26,33.92,32.69,33.15,84600,0
2015-09-08,33.92,34.49,33.84,34.13,214500,0
2015-09-09,34.21,34.26,33.16,33.26,126100,0
2015-09-10,33.21,33.69,33.09,33.65,83121,0
2015-09-11,33.52,33.89,32.91,33.44,90700,0
2015-09-14,33.56,34.62,33.45,34.15,86400,0
2015-09-15,33.4,34.38,32.78,33.66,278200,0
2015-09-16,33.64,33.98,32.7,32.79,249100,0
2015-09-17,32.89,33.92,32.75,33.03,182700,0
2015-09-18,32.5,34.35,32.5,34.11,239800,0
2015-09-21,34.22,34.49,32.9,33.19,154500,0
2015-09-22,32.94,33.47,31.86,32.31,134500,0
2015-09-23,32.45,32.5,31.69,31.98,146000,0
2015-09-24,30.95,31,29.275,30.64,598531,0
2015-09-25,31.69,31.99,29.75,29.75,1929300,0
2015-09-28,29.75,29.886,28.67,29.21,370729,0
2015-09-29,29.78,30.27,28.47,29.02,325800,0
2015-09-30,29.67,30.14,29.11,29.99,428900,0
2015-10-01,30.08,30.3,29.09,29.78,309800,0
2015-10-02,29.15,29.97,28.66,29.66,180200,0
2015-10-05,29.92,30.94,29.47,30.84,191573,0
2015-10-06,30.73,31.18,29.72,30.41,219400,0
2015-10-07,30.9,32.12,30.49,32.09,239600,0
2015-10-08,32.12,32.2,31.08,32.12,220200,0
2015-10-09,32.07,32.43,31.2,31.99,413500,0
2015-10-12,32.12,32.92,31.84,32.7,243624,0
2015-10-13,32.42,32.84,31.57,31.69,290300,0
2015-10-14,31.73,32.46,31.35,32.11,193300,0
2015-10-15,32.2,33.09,32.17,32.73,164300,0
2015-10-16,32.66,32.82,31.7,32.64,161900,0
2015-10-19,32.56,33.04,31.54,32.24,139700,0
2015-10-20,32.24,32.6,31.65,32.27,147472,0
2015-10-21,32.49,32.52,31.11,31.15,210400,0
2015-10-22,31.32,32.08,31,31.69,143200,0
2015-10-23,32,33.12,31.76,33.06,164300,0
2015-10-26,33.04,33.61,32.7,33.34,324100,0
2015-10-27,33.1,33.34,31.9,32.27,283700,0
2015-10-28,32.3,34.27,31.82,33.86,168900,0
2015-10-29,33.64,34.21,32.95,33.24,118800,0
2015-10-30,33.2,34.39,33,33.57,140900,0
2015-11-02,33.6,34.92,33.248,34.59,160105,0
2015-11-03,34.33,34.98,33.33,34.62,269000,0
2015-11-04,35,36.31,34.855,36.19,215430,0
2015-11-05,36.17,37.08,35.65,36.97,245700,0
2015-11-06,41.48,44.19,40.32,43.37,1019000,0
2015-11-09,43.29,44.62,43.23,43.32,567077,0
2015-11-10,43,43.9,42.9,43.7,281800,0
2015-11-11,43.82,43.82,43.27,43.54,180600,0
2015-11-12,43.39,44.13,43.12,43.48,166600,0
2015-11-13,43.12,43.17,42.6,42.74,269100,0
2015-11-16,43,43.4,42.3,42.95,207300,0
2015-11-17,43,43.5,42.42,43.04,269400,0
2015-11-18,43.16,43.54,41.88,43.44,295100,0
2015-11-19,43.2,46.28,43.05,46.23,600500,0
2015-11-20,46.57,46.9,43.72,44.46,239000,0
2015-11-23,44.11,44.72,43.46,43.91,262400,0
2015-11-24,42.91,43.82,42.27,43.73,256600,0
2015-11-25,43.88,44.32,43.5,43.94,220600,0
2015-11-27,44.01,44.62,43.87,44.02,60300,0
2015-11-30,44.16,44.69,43.23,43.94,246800,0
2015-12-01,44.2,44.8,43.68,44.75,114451,0
2015-12-02,44.66,45.15,43.54,43.72,202886,0
2015-12-03,43.69,44.08,42.4,42.67,173364,0
2015-12-04,42.55,43.08,42.44,42.8,305500,0
2015-12-07,42.8,42.91,40.79,41.18,201200,0
2015-12-08,40.8,42.36,40.54,42.05,167950,0
2015-12-09,41.71,42.53,40.2,40.94,190600,0
2015-12-10,40.95,41.74,40.5,41.6,123000,0
2015-12-11,40.91,41.79,40.52,40.59,163800,0
2015-12-14,40.74,40.74,39.06,39.27,195658,0
2015-12-15,39.43,40.84,38.83,40.66,207100,0
2015-12-16,41.18,41.57,40.33,40.89,101400,0
2015-12-17,41.08,41.5,39.45,39.73,85500,0
2015-12-18,39.49,39.91,39.12,39.74,371200,0
2015-12-21,39.87,39.87,39.23,39.6,191000,0
2015-12-22,39.8,40.15,39.145,39.93,110658,0
2015-12-23,40.15,41.77,39.84,41.53,134000,0
2015-12-24,41.83,42.26,40.65,41.25,112285,0
2015-12-28,41.11,42.45,40.63,41.96,157970,0
2015-12-29,42.48,43.88,41.78,42.5,229774,0
2015-12-30,42.52,43.16,41.83,42.08,124727,0
2015-12-31,41.87,42.64,40.49,40.55,148061,0
2016-01-04,39.85,40,37.7,38.56,307304,0
2016-01-05,38.78,38.92,36.471,37.01,392587,0
2016-01-06,36.48,37,36.14,36.68,295514,0
2016-01-07,36.63,37.57,35.9,36.4,314290,0
2016-01-08,36.74,37.16,36.15,36.59,248519,0
2016-01-11,36.58,36.89,35.14,36.15,405113,0
2016-01-12,36.71,37.16,35.255,36.14,130249,0
2016-01-13,36.26,36.26,32.73,33.71,297149,0
2016-01-14,34.05,35.1,33.29,34.1,381029,0
2016-01-15,33.44,33.7,31.9101,33.7,467027,0
2016-01-19,34.01,34.22,31.52,31.86,478100,0
2016-01-20,31.41,32.36,30.42,32.05,297345,0
2016-01-21,32.13,32.66,31.46,32.26,336912,0
2016-01-22,32.82,33.75,32.32,33.28,473435,0
2016-01-25,33.25,33.55,30.63,30.98,292021,0
2016-01-26,29.98,30.57,29.24,30.21,915838,0
2016-01-27,30,30.87,29.77,30.09,683241,0
2016-01-28,30.08,30.66,29.41,30.2,346859,0
2016-01-29,30.33,31.315,30.32,31.12,300009,0
2016-02-01,30.91,32.15,30.21,32.15,302930,0
2016-02-02,31.67,32.52,30.9,32.09,431547,0
2016-02-03,32.54,32.715,31.64,32.59,440452,0
2016-02-04,32.49,34.14,32.29,34.05,666063,0
2016-02-05,36.16,36.97,30.63,31.74,1399085,0
2016-02-08,31.24,31.24,25.1401,26.13,1132838,0
2016-02-09,25.87,26.7,24.75,25.17,742434,0
2016-02-10,25.68,26.57,25.15,25.32,326754,0
2016-02-11,24.99,25.56,24.48,25.36,282500,0
2016-02-12,25.71,26,25,25.24,280201,0
2016-02-16,25.56,27.33,25.25,27.01,442655,0
2016-02-17,27.03,27.52,26.68,27.16,401526,0
2016-02-18,27.31,27.86,26.77,27.48,172339,0
2016-02-19,27.36,28.72,27.27,28.69,254478,0
2016-02-22,28.82,29.3,28.34,28.68,239039,0
2016-02-23,28.59,28.65,27.17,27.39,309740,0
2016-02-24,27.13,29.19,26.71,28.92,235337,0
2016-02-25,29.43,30.15,28.69,29.15,349567,0
2016-02-26,29.29,31.02,28.4375,30.31,258618,0
2016-02-29,30.47,31.02,29.57,29.62,303823,0
2016-03-01,30.05,30.77,29.26,30.23,495364,0
2016-03-02,30.15,30.26,29.47,30.04,287643,0
2016-03-03,30.01,31.19,29.8,31.15,218331,0
2016-03-04,31.11,31.78,30.89,31.56,262273,0
2016-03-07,31.49,32.405,31.16,32.3,208122,0
2016-03-08,33.03,33.06,31.52,31.54,179592,0
2016-03-09,31.55,31.69,30.77,31.66,133839,0
2016-03-10,31.86,31.86,29.7301,30,184169,0
2016-03-11,30.41,30.91,29.97,30.83,268515,0
2016-03-14,30.76,31.16,30.21,30.92,215696,0
2016-03-15,30.67,30.68,30.23,30.45,142196,0
2016-03-16,30.27,31.39,30.15,31.12,183895,0
2016-03-17,31.15,32.03,30.44,31.88,226124,0
2016-03-18,32.06,32.18,31.27,31.67,330864,0
2016-03-21,31.55,32.07,30.98,31.28,192876,0
2016-03-22,30.98,31.41,30.88,30.99,180983,0
2016-03-23,30.89,30.89,29.74,29.78,199397,0
2016-03-24,29.45,30.36,29.02,30.34,349531,0
2016-03-28,30.34,31.23,29.77,30.72,174340,0
2016-03-29,30.48,31.5,29.44,31.43,186783,0
2016-03-30,31.57,32.455,31.41,32.01,159141,0
2016-03-31,31.96,33.04,31.69,32.75,184711,0
2016-04-01,32.44,32.97,32.23,32.88,143497,0
2016-04-04,32.97,34.55,32.54,34.45,311560,0
2016-04-05,33.99,34.41,32.7,33.58,267573,0
2016-04-06,33.47,34.98,33.02,34.59,281638,0
2016-04-07,34.28,34.73,33.77,34.2,297287,0
2016-04-08,34.63,35.185,33.48,33.68,182188,0
2016-04-11,33.82,34.75,33.16,33.24,200542,0
2016-04-12,33.34,33.75,32.85,33.51,211532,0
2016-04-13,33.75,34.49,33.51,34.49,122731,0
2016-04-14,34.49,35.465,34.49,35.11,250941,0
2016-04-15,34.92,36.66,34.92,36.3,230355,0
2016-04-18,36.13,37.75,36.13,37.58,288161,0
2016-04-19,37.37,37.99,36.94,37.63,369534,0
2016-04-20,37.56,38.55,37.42,38.35,373140,0
2016-04-21,40.6,40.6,38.4,38.49,471824,0
2016-04-22,38.39,39.11,38.07,38.22,335961,0
2016-04-25,38.04,38.95,37.07,37.73,319216,0
2016-04-26,37.79,38.39,37.67,38.16,177700,0
2016-04-27,38.35,39.64,38.01,38.82,161575,0
2016-04-28,38.6,39.06,38.145,38.9,272732,0
2016-04-29,38.87,39.08,38.15,38.26,382829,0
2016-05-02,38.56,38.81,37.48,38.58,297809,0
2016-05-03,38.24,38.77,37.81,38.33,331503,0
2016-05-04,38.52,39.066,37.43,37.63,451127,0
2016-05-05,37.89,38.26,36.34,37.82,556811,0
2016-05-06,35.71,35.71,31.82,33.26,1934371,0
2016-05-09,32.79,35.3,32.79,34.31,472102,0
2016-05-10,34.15,35.35,33.98,34.8,266416,0
2016-05-11,34.73,35.1,34.5,34.64,196558,0
2016-05-12,34.83,34.95,34.02,34.1,202658,0
2016-05-13,34.08,34.69,33.8,34.39,220464,0
2016-05-16,34.57,36.2,34.53,35.85,264455,0
2016-05-17,35.85,36.18,34.64,34.79,106656,0
2016-05-18,34.61,35.65,34.42,35.32,116998,0
2016-05-19,35.02,35.52,34.25,34.82,97913,0
2016-05-20,34.89,35.72,34.61,35.68,146385,0
2016-05-23,35.64,36.17,35.63,35.66,94286,0
2016-05-24,36.05,36.81,35.71,36.64,182320,0
2016-05-25,36.72,36.72,35.1046,35.94,131932,0
2016-05-26,35.9,36.4,35.55,36.05,93906,0
2016-05-27,36.04,37.0425,35.59,36.95,158936,0
2016-05-31,36.92,37.37,36.6,36.71,108003,0
2016-06-01,36.45,37.44,35.9701,37.29,172999,0
2016-06-02,37.21,38.65,37.06,38.51,185036,0
2016-06-03,38.54,38.85,37.39,38.24,195580,0
2016-06-06,38.24,38.935,37.88,38.77,158193,0
2016-06-07,38.64,40.13,38.26,40.1,275158,0
2016-06-08,39.99,41.5,39.77,41.08,207525,0
2016-06-09,40.72,41.36,40.05,40.8,162718,0
2016-06-10,40.15,40.82,39.665,40.32,320893,0
2016-06-13,40.17,41.42,39.66,39.67,397786,0
2016-06-14,39.58,40.33,39.211,40.07,251824,0
2016-06-15,40.38,40.81,40.17,40.59,132327,0
2016-06-16,40.33,40.65,39.705,40.54,150866,0
2016-06-17,40.65,41.35,40.32,40.68,309560,0
2016-06-20,41.28,42.66,41.035,42.16,249083,0
2016-06-21,42.33,42.93,41.89,42.35,247544,0
2016-06-22,42.38,42.38,40.71,40.94,281227,0
2016-06-23,41.14,42.23,41.055,42.17,216038,0
2016-06-24,38.33,40.91,38.33,40.28,878599,0
2016-06-27,39.83,39.99,38.36,39,275741,0
2016-06-28,39.5,40.3,39.01,40.07,161457,0
2016-06-29,40.52,42.035,40.49,41.42,199763,0
2016-06-30,41.43,43.28,40.87,43.2,374294,0
2016-07-01,43.28,43.83,42.92,43.61,212216,0
2016-07-05,43.41,43.79,41.9601,42.48,221551,0
2016-07-06,42.23,43.1099,41.46,42.75,215620,0
2016-07-07,42.94,43.5,42.69,42.83,172471,0
2016-07-08,42.08,44.32,41.53,43.79,422471,0
2016-07-11,44.03,45.285,43.91,44.97,216819,0
2016-07-12,45.89,45.89,44.73,44.77,230037,0
2016-07-13,44.99,45.06,43.87,44.31,246878,0
2016-07-14,44.77,45.3564,44.15,44.72,746417,0
2016-07-15,45.02,45.39,40.961,44.7,91118,0
2016-07-18,44.47,45.09,44.39,44.79,151152,0
2016-07-19,44.61,44.895,43.96,44.08,118844,0
2016-07-20,44.4,45.09,44.22,44.75,206849,0
2016-07-21,44.87,45.29,43.43,43.45,227647,0
2016-07-22,43.64,44.43,42.74,44.4,253002,0
2016-07-25,44.12,44.84,44,44.48,87750,0
2016-07-26,44.37,45.04,43.5,44.68,90591,0
2016-07-27,44.68,45.19,44.4,45.04,103592,0
2016-07-28,45.1,45.51,43.76,45.05,148313,0
2016-07-29,45.01,45.01,42.7575,44.64,179089,0
2016-08-01,44.87,45.1344,44.16,44.89,133192,0
2016-08-02,44.88,44.95,44,44.5,237752,0
2016-08-03,44.35,46.31,44.1,46.05,191234,0
2016-08-04,46.15,46.6235,45.501,46.33,213183,0
2016-08-05,46.77,47.39,45.57,47.25,310870,0
2016-08-08,47.45,48.14,46.85,47.27,388989,0
2016-08-09,47.2,47.83,45.91,46.36,289425,0
2016-08-10,49.65,49.65,44.17,45.55,501848,0
2016-08-11,45.71,46.1,43.6207,45.62,163075,0
2016-08-12,45,45.74,43.75,45.54,477292,0
2016-08-15,45.52,46.44,45.188,46.34,162998,0
2016-08-16,46.26,46.49,45.22,45.36,203091,0
2016-08-17,45.49,45.49,42.23,42.57,713077,0
2016-08-18,42.48,42.87,42.341,42.51,150054,0
2016-08-19,42.21,42.98,42.02,42.72,313740,0
2016-08-22,42.6,43.47,42.24,43.12,204337,0
2016-08-23,43.42,44.48,43.42,44.4,141927,0
2016-08-24,44.4,44.9,44.28,44.46,123593,0
2016-08-25,44.6,45.15,44.12,45.03,114369,0
2016-08-26,45.05,45.77,44.82,45.44,125207,0
2016-08-29,45.38,45.9499,44.47,44.55,112989,0
2016-08-30,44.55,45.15,44.4,44.87,181289,0
2016-08-31,44.83,45.33,44.52,45.03,68035,0
2016-09-01,44.82,45.12,44.3,44.74,153891,0
2016-09-02,45.13,45.51,44.69,45.51,148874,0
2016-09-06,45.6,45.73,45.25,45.34,96233,0
2016-09-07,45.26,46.29,45.2,45.85,258852,0
2016-09-08,45.64,45.81,44.55,44.55,113548,0
2016-09-09,44.24,44.24,42.35,42.38,104593,0
2016-09-12,41.89,43.65,41.5,43.64,124242,0
2016-09-13,43.08,43.54,41.94,42.91,193381,0
2016-09-14,42.92,43.01,42.575,42.63,127961,0
2016-09-15,42.77,43.2339,42,42.675,141272,0
2016-09-16,42.64,42.64,41.52,41.55,252881,0
2016-09-19,41.89,42.135,41.27,41.53,203960,0
2016-09-20,41.58,42.38,41.4,42.01,211947,0
2016-09-21,42.02,43.21,41.88,43.2,229852,0
2016-09-22,43.41,45.04,43.22,44.77,210631,0
2016-09-23,44.69,44.94,43.39,43.81,107277,0
2016-09-26,43.42,43.775,43.28,43.46,64033,0
2016-09-27,43.32,45.03,43.32,44.72,143077,0
2016-09-28,44.76,44.93,44.105,44.87,80544,0
2016-09-29,44.66,44.95,43.76,43.83,70974,0
2016-09-30,43.52,44.93,43.52,44.46,203010,0
2016-10-03,44.26,44.677,43.21,43.55,138904,0
2016-10-04,43.64,44,43.35,43.92,139306,0
2016-10-05,44.12,44.83,43.94,43.98,50472,0
2016-10-06,44.08,45.18,43.995,45.13,119780,0
2016-10-07,45.13,45.49,44.13,45.24,215843,0
2016-10-10,45.69,46.3,45.14,45.46,105434,0
2016-10-11,45.21,45.3,44.41,44.91,256924,0
2016-10-12,44.86,45.04,44.34,44.64,216968,0
2016-10-13,44.18,44.78,43.55,44.75,187356,0
2016-10-14,44.81,44.89,44.08,44.4,144288,0
2016-10-17,44.34,44.43,43.73,43.78,45842,0
2016-10-18,44.27,45.5,44.14,44.36,84012,0
2016-10-19,44.3,44.62,43.975,44.02,140475,0
2016-10-20,43.9,44.5399,43.5,43.88,49031,0
2016-10-21,44.2,45.49,44.05,45.14,173514,0
2016-10-24,45.51,46.26,45.285,46.02,90555,0
2016-10-25,46.04,46.04,44.98,45.27,81761,0
2016-10-26,44.95,45.39,44.06,44.09,82890,0
2016-10-27,44.39,44.75,42.73,43.01,139456,0
2016-10-28,42.99,44.11,42.28,43.59,151327,0
2016-10-31,43.59,44.03,43.09,43.49,132821,0
2016-11-01,43.41,43.91,42.97,43.66,144610,0
2016-11-02,43.03,43.11,38.67,40.94,875600,0
2016-11-03,40.7,41.94,40.25,40.68,537232,0
2016-11-04,32.54,39.6,32.54,36.05,2549094,0
2016-11-07,37,37.91,36.36,37.51,703133,0
2016-11-08,37.37,38.09,36.5,37.95,541738,0
2016-11-09,36.96,37.22,34.76,34.77,1307478,0
2016-11-10,37.12,37.12,32.57,33.21,940279,0
2016-11-11,33.25,34.525,31.61,33.5,1113226,0
2016-11-14,34.49,34.69,32.385,33.47,728695,0
2016-11-15,33.37,34.09,32.66,33.77,801301,0
2016-11-16,33.66,34.77,33.07,34.25,433782,0
2016-11-17,34.46,35.07,34.05,34.98,232370,0
2016-11-18,35.01,35.49,34.68,35.2,177147,0
2016-11-21,35.38,35.92,34.8,35.88,237187,0
2016-11-22,35.36,36,34.27,34.91,339055,0
2016-11-23,34.76,35.925,33.95,34.91,373102,0
2016-11-25,35.09,35.5,34.575,35.37,56924,0
2016-11-28,35.25,35.29,34.81,35.03,300127,0
2016-11-29,35.1,36.28,35,35.6,383521,0
2016-11-30,35.78,35.78,32.88,33.11,2911414,0
2016-12-01,32.96,33.57,31.51,31.82,924127,0
2016-12-02,30.91,32.7,30.91,31.82,1188653,0
2016-12-05,32.12,32.6,31.2,31.58,677474,0
2016-12-06,31.81,31.81,31.06,31.67,372109,0
2016-12-07,31.69,33.14,31.4536,32.94,406177,0
2016-12-08,33.03,33.27,32.48,32.53,495310,0
2016-12-09,32.67,33.2993,32.42,32.86,438330,0
2016-12-12,32.95,33.8338,31.84,32.17,347071,0
2016-12-13,32.29,33.04,30.74,31.41,666183,0
2016-12-14,31.43,32.25,30.64,30.67,330919,0
2016-12-15,30.68,30.98,30.27,30.73,375892,0
2016-12-16,30.72,31.11,30.53,30.97,634541,0
2016-12-19,31.11,31.51,30.73,31.44,202511,0
2016-12-20,31.53,32.08,31.11,31.43,152623,0
2016-12-21,31.47,31.485,30.85,30.95,202445,0
2016-12-22,30.84,31.03,30.18,30.56,195198,0
2016-12-23,30.59,31.02,30.59,30.75,105680,0
2016-12-27,30.75,31.1,30.66,30.98,121886,0
2016-12-28,30.96,30.96,30.29,30.46,162180,0
2016-12-29,30.47,30.81,29.84,30.51,265877,0
2016-12-30,30.58,30.58,29.86,30.01,232844,0
2017-01-03,30.45,30.68,30.03,30.09,291567,0
2017-01-04,30.08,31.2899,30.08,30.78,416179,0
2017-01-05,30.78,31.25,30.55,30.93,270900,0
2017-01-06,30.94,31.42,30.6,31.34,291707,0
2017-01-09,31.44,33.16,31.44,32.38,612846,0
2017-01-10,32.29,32.49,31.54,32.35,295526,0
2017-01-11,32.37,33.585,32.13,33.37,342092,0
2017-01-12,33.24,33.38,32.46,33.21,279100,0
2017-01-13,33.3,33.91,32.8,33.6,365176,0
2017-01-17,33.46,33.5,32.53,32.98,417883,0
2017-01-18,33.06,33.08,32.46,32.74,350102,0
2017-01-19,32.8,33.38,32.8,33.1,364988,0
2017-01-20,33.17,34,32.975,33.8,364516,0
2017-01-23,33.64,33.955,32.65,32.9,300490,0
2017-01-24,32.91,33.26,32.05,32.39,355911,0
2017-01-25,32.69,33.17,32.15,32.17,235172,0
2017-01-26,32.2,32.23,31,31.28,359411,0
2017-01-27,31.5,31.82,30.825,31.77,529584,0
2017-01-30,31.59,31.59,30.37,30.81,314348,0
2017-01-31,30.7,30.86,29.93,30.86,387432,0
2017-02-01,31.07,31.565,29.69,30.32,542978,0
2017-02-02,30.1,30.8,29.92,29.92,653936,0
2017-02-03,34.77,35.9,33.74,34.98,1873297,0
2017-02-06,34.97,35.28,33.97,34,448655,0
2017-02-07,34.05,34.22,33.7,33.89,354343,0
2017-02-08,33.67,33.9626,33.39,33.55,231450,0
2017-02-09,33.82,35.46,33.82,35.11,262197,0
2017-02-10,35.11,35.79,34.74,35.69,314415,0
2017-02-13,35.88,35.88,34.44,34.61,280061,0
2017-02-14,34.85,35.7,34.41,35.68,291145,0
2017-02-15,35.59,36.5,35.33,36.34,277903,0
2017-02-16,36.38,36.9,36.07,36.27,455269,0
2017-02-17,36.11,36.42,35.5,36.27,233979,0
2017-02-21,36.43,36.91,36.1882,36.86,330109,0
2017-02-22,36.79,37.57,36.72,37.26,356558,0
2017-02-23,37.34,37.34,36.25,36.66,201978,0
2017-02-24,36.09,36.88,35.7,36.78,168863,0
2017-02-27,36.78,36.83,35.78,36.41,239050,0
2017-02-28,36.08,36.41,35.25,35.26,168336,0
2017-03-01,35.82,36.4,35.35,36.26,380375,0
2017-03-02,36.21,36.46,35.9325,36.34,273187,0
2017-03-03,35.77,36.97,35.77,36.63,356777,0
2017-03-06,36.25,37.16,36.15,37.01,303383,0
2017-03-07,36.91,37.56,36.51,37.12,301665,0
2017-03-08,37.25,37.51,36.58,36.6,304692,0
2017-03-09,36.63,36.73,36.09,36.57,232418,0
2017-03-10,36.81,37.03,36,36.32,226140,0
2017-03-13,36.4,36.83,36.17,36.63,151071,0
2017-03-14,36.42,36.52,35.82,36.39,97686,0
2017-03-15,36.54,36.59,35.8,36.4,129289,0
2017-03-16,36.5,36.94,36.43,36.77,115105,0
2017-03-17,36.58,37.02,36.26,36.84,267342,0
2017-03-20,36.9,37.44,36.9,37.28,121965,0
2017-03-21,37.35,37.35,35.25,35.32,197706,0
2017-03-22,35.24,35.4608,34.13,35.16,256787,0
2017-03-23,35.1,35.4,34.61,34.85,115955,0
2017-03-24,34.78,35.45,34.71,35.02,157740,0
2017-03-27,34.9,37.32,34.75,37.25,325819,0
2017-03-28,38.5,38.68,37.55,38.57,627834,0
2017-03-29,38.5,39.66,38.5,39.51,537766,0
2017-03-30,39.26,39.26,38.68,38.83,328923,0
2017-03-31,38.77,39.09,38.4,38.63,406137,0
2017-04-03,38.57,39.52,38.36,38.46,353804,0
2017-04-04,38.33,38.675,37.87,38.04,208909,0
2017-04-05,38.22,38.62,37.61,37.93,209128,0
2017-04-06,37.99,38.33,37.6,38.27,168828,0
2017-04-07,38.15,38.63,38.006,38.51,224966,0
2017-04-10,38.46,38.69,37.66,38.27,224917,0
2017-04-11,38.11,38.45,37.995,38.29,110960,0
2017-04-12,38.17,38.74,37.96,38.22,151705,0
2017-04-13,38.08,39.34,38.08,38.46,165129,0
2017-04-17,38.5,39.2232,37.91,38.76,132199,0
2017-04-18,38.54,39.15,38.5175,39.09,152820,0
2017-04-19,38.92,39.69,38.92,39.12,155071,0
2017-04-20,39.34,39.75,38.92,39.32,172009,0
2017-04-21,39.25,39.8,38.99,39.72,115011,0
2017-04-24,40,40.52,39.14,39.21,204594,0
2017-04-25,39.5,40.115,39.29,39.86,414023,0
2017-04-26,39.8,39.9,39.54,39.68,178657,0
2017-04-27,39.76,39.85,39.57,39.7,203684,0
2017-04-28,39.8,39.8,39.35,39.44,111429,0
2017-05-01,39.51,40.1,39.21,40.05,205877,0
2017-05-02,40.07,40.53,39.72,40.04,106840,0
2017-05-03,39.99,41.06,39.3,41.02,244714,0
2017-05-04,41.07,41.64,40.16,40.67,507579,0
2017-05-05,41.52,45.61,41.47,44.29,1884740,0
2017-05-08,44.4,44.98,43.66,43.74,406437,0
2017-05-09,43.74,44.66,43.6,44.24,488238,0
2017-05-10,44.14,44.92,43.82,44.76,283856,0
2017-05-11,44.56,44.56,43.5,43.52,405226,0
2017-05-12,43.27,45.24,43.23,44.64,909956,0
2017-05-15,44.93,45.27,44.22,44.65,439123,0
2017-05-16,44.93,45.59,44.5,45.51,392180,0
2017-05-17,45.01,45.04,43.71,43.99,371809,0
2017-05-18,43.69,45.11,43.641,44.25,266120,0
2017-05-19,44.56,44.86,43.67,43.93,210944,0
2017-05-22,44.08,44.199,43.6219,44,240926,0
2017-05-23,44,44.055,43.27,43.64,220539,0
2017-05-24,43.81,45.16,43.725,45,218954,0
2017-05-25,45.65,47.98,45.65,46.39,635133,0
2017-05-26,46.45,47.41,46.365,47.19,399285,0
2017-05-30,47.21,47.5,46.555,46.76,232026,0
2017-05-31,47,47,45.85,46.85,280129,0
2017-06-01,46.95,48.41,46.78,48.3,205568,0
2017-06-02,48.9,49.54,48.24,48.8,319492,0
2017-06-05,48.64,49.59,48.63,49.16,298214,0
2017-06-06,49.33,49.42,48.43,48.51,340195,0
2017-06-07,48.57,49.01,48.3,48.88,221908,0
2017-06-08,49.2,49.65,48.2,48.67,334882,0
2017-06-09,48.62,48.69,44.512,45.85,550249,0
2017-06-12,45.36,46.44,43.9249,45.67,398494,0
2017-06-13,46,46.64,44.97,46.63,304701,0
2017-06-14,46.73,47.09,45.71,46.24,149337,0
2017-06-15,45.61,47.03,44.33,47.01,213418,0
2017-06-16,46.73,47.895,46.5,47.25,360751,0
2017-06-19,47.81,48.12,47.05,47.91,144040,0
2017-06-20,47.93,48.48,47.2,47.33,114150,0
2017-06-21,47.44,48.5,47.44,47.83,134553,0
2017-06-22,47.94,48.95,47.64,48.16,358644,0
2017-06-23,48.05,49.22,47.43,49.04,644407,0
2017-06-26,49.24,49.24,46.93,47.39,238359,0
2017-06-27,46.86,47.33,44.9,45.26,408747,0
2017-06-28,45.69,46.53,45.15,45.94,436526,0
2017-06-29,45.83,45.865,44.53,44.69,307835,0
2017-06-30,44.64,45.59,44.52,45.18,228251,0
2017-07-03,45.36,45.36,44.15,44.53,144705,0
2017-07-05,44.74,45.255,44.45,44.79,179757,0
2017-07-06,44.07,44.6,43.52,43.96,342410,0
2017-07-07,44.2,45.36,43.85,44.34,222495,0
2017-07-10,44.47,45.16,44.1,44.54,139501,0
2017-07-11,44.71,45.875,44.66,45.29,135350,0
2017-07-12,45.81,47.13,45.63,46.81,215599,0
2017-07-13,46.95,47,45.58,45.7,204354,0
2017-07-14,45.75,46.3,45.545,45.87,167371,0
2017-07-17,46.45,47.63,46.17,46.94,219351,0
2017-07-18,46.73,47.37,46.31,46.99,186291,0
2017-07-19,47.14,47.6602,47,47.52,186599,0
2017-07-20,47.61,47.92,46.91,47.55,160141,0
2017-07-21,47.76,48.33,47.2,47.46,123139,0
2017-07-24,47.38,48.84,47.05,48.37,153059,0
2017-07-25,48.36,48.51,47.58,48,113841,0
2017-07-26,48.2,48.5,47.74,47.96,117124,0
2017-07-27,48.21,48.54,45.2859,46.56,157538,0
2017-07-28,46.23,46.89,45.5285,46.32,139186,0
2017-07-31,46.39,46.47,45.36,45.47,266600,0
2017-08-01,45.87,47.07,45.38,46.47,216386,0
2017-08-02,46.45,46.45,42.98,44,275667,0
2017-08-03,44.09,45.07,43.75,44.11,272470,0
2017-08-04,42.54,44.75,42.54,43.98,195728,0
2017-08-07,43.85,45.04,43.67,44.22,250187,0
2017-08-08,44.05,44.46,43.43,43.92,321495,0
2017-08-09,43.73,44.83,43.462,44.68,297957,0
2017-08-10,44.47,44.8059,43.21,43.35,291081,0
2017-08-11,45.84,46.98,43.05,45,688160,0
2017-08-14,45.54,45.78,44.8,45.33,416407,0
2017-08-15,45.29,46.41,44.59,46.19,288301,0
2017-08-16,46.19,46.87,45.79,46.16,260866,0
2017-08-17,45.99,46.6,44.74,45.1,460867,0
2017-08-18,45.1,45.83,45.03,45.05,270194,0
2017-08-21,44.89,46.24,44.72,46.11,172937,0
2017-08-22,46.35,47.27,46.2,47.18,157225,0
2017-08-23,46.66,47.36,46.58,46.82,268602,0
2017-08-24,46.88,47.44,46.76,46.91,199908,0
2017-08-25,47.15,47.39,46.53,46.64,141736,0
2017-08-28,46.86,47,46.35,46.9421,172031,0
2017-08-29,46.36,47.1,46.33,46.9,82221,0
2017-08-30,46.82,48.17,46.795,48.11,275531,0
2017-08-31,48.13,49.14,47.9429,49.14,210703,0
2017-09-01,49.15,49.49,48.23,48.49,224522,0
2017-09-05,48.22,48.88,47.71,48.5,194342,0
2017-09-06,48.7,48.7,47.3508,47.45,120911,0
2017-09-07,47.58,48,47.48,47.61,191391,0
2017-09-08,47.52,47.85,46.44,47.03,153258,0
2017-09-11,47.44,48.1,47.19,47.85,335923,0
2017-09-12,47.9,48.3,46.71,47.76,296714,0
2017-09-13,47.59,47.8,46.88,47.05,186942,0
2017-09-14,46.89,47.45,46.26,47.28,160205,0
2017-09-15,46.99,47.16,46.42,46.87,352112,0
2017-09-18,46.98,47.49,46.67,46.97,166472,0
2017-09-19,47.16,47.435,46.73,47.18,181681,0
2017-09-20,47.25,47.6,46.62,46.96,167611,0
2017-09-21,47.03,47.34,46.08,47.13,214241,0
2017-09-22,47.02,47.84,46.19,47.26,253062,0
2017-09-25,47.13,47.21,45.45,45.76,188848,0
2017-09-26,45.97,46.525,45.28,45.32,245065,0
2017-09-27,45.46,47.28,45.43,47.14,389546,0
2017-09-28,47.03,47.91,46.5816,47.89,152921,0
2017-09-29,47.89,48.93,47.8342,48.82,172550,0
2017-10-02,48.8,49.98,48.8,49.76,320191,0
2017-10-03,49.95,50.72,49.56,49.66,335003,0
2017-10-04,49.77,50.15,49.24,49.62,90529,0
2017-10-05,49.73,49.91,48.9,49.59,223953,0
2017-10-06,49.41,50.3,49.1701,50.28,239565,0
2017-10-09,50.29,50.56,49.75,50.14,234012,0
2017-10-10,50.36,50.46,49.34,49.99,114456,0
2017-10-11,50.17,50.55,49.78,49.99,131480,0
2017-10-12,49.93,50.08,49.16,49.29,120437,0
2017-10-13,49.53,50.24,49.39,49.91,184485,0
2017-10-16,49.97,50.64,49.82,50.08,253933,0
2017-10-17,50.09,50.98,49.9501,50.89,267043,0
2017-10-18,51.15,52,50.7,51.34,352437,0
2017-10-19,50.55,51.19,49.95,50.42,184028,0
2017-10-20,50.79,51.62,50.34,51.33,88568,0
2017-10-23,51.55,51.675,50.51,50.78,126526,0
2017-10-24,51.05,51.5625,50.74,50.87,168180,0
2017-10-25,50.84,51.91,50.671,51.18,182548,0
2017-10-26,51.27,52.6,50.88,51.97,161711,0
2017-10-27,51.5,52.71,51.5,52.35,192658,0
2017-10-30,52.01,52.274,51.14,51.58,374677,0
2017-10-31,51.73,53.49,51.43,53.41,228302,0
2017-11-01,53.83,53.96,52.08,52.48,527129,0
2017-11-02,52.28,52.28,48.69,51.59,434519,0
2017-11-03,50.27,51.82,47.5,50.31,716149,0
2017-11-06,50.06,50.445,48.88,48.92,435377,0
2017-11-07,49.19,49.74,47.86,48.1,372876,0
2017-11-08,48.11,48.625,47.46,48.35,318666,0
2017-11-09,47.84,48.52,47.39,47.85,256211,0
2017-11-10,47.8,48.405,47.19,47.64,205509,0
