Date,Open,High,Low,Close,Volume,OpenInt
2014-04-03,37.9,38.688,37.9,38.688,1826,0
2014-04-04,38.688,38.688,37.339,38.688,1570,0
2014-04-07,37.786,38.911,37.786,38.911,2875,0
2014-04-08,38.911,38.911,38.823,38.823,493,0
2014-04-09,38.911,38.911,38.237,38.911,2316,0
2014-04-10,38.868,40.488,38.332,40.488,13809,0
2014-04-11,38.698,39.517,38.246,38.688,11279,0
2014-04-14,38.617,39.586,38.464,39.065,6294,0
2014-04-15,38.868,40.036,38.868,40.036,7802,0
2014-04-16,39.768,40.036,39.407,40.036,9197,0
2014-04-17,40.441,43.673,40.407,42.376,20675,0
2014-04-21,43.364,44.266,41.835,42.063,7378,0
2014-04-22,41.835,42.286,41.468,42.286,7213,0
2014-04-23,42.268,43.905,41.386,43.844,15986,0
2014-04-24,43.187,44.536,42.737,43.574,10208,0
2014-04-25,43.634,43.634,42.286,43.439,3381,0
2014-04-28,42.935,43.634,41.386,42.737,6902,0
2014-04-29,38.688,42.646,38.688,41.305,9552,0
2014-04-30,42.448,42.448,41.565,41.574,2235,0
2014-05-01,41.332,41.386,40.488,41.162,2450,0
2014-05-02,41.342,41.342,40.946,41.071,3906,0
2014-05-05,41.162,41.927,41.117,41.747,8615,0
2014-05-06,41.774,42.105,40.427,41.692,10062,0
2014-05-07,41.386,42.071,39.65,41.386,15628,0
2014-05-08,40.937,41.478,39.586,41.478,8797,0
2014-05-09,41.207,42.556,40.809,42.556,12313,0
2014-05-12,42.53,42.556,41.835,42.548,17589,0
2014-05-13,42.286,42.512,41.835,42.466,8451,0
2014-05-14,42.457,42.692,41.835,42.484,11176,0
2014-05-15,42.737,43.574,42.484,43.187,12793,0
2014-05-16,43.624,44.76,42.034,43.951,6343,0
2014-05-19,44.715,44.715,43.187,43.681,12038,0
2014-05-20,43.996,44.76,42.43,44.76,13480,0
2014-05-21,44.986,45.885,44.087,45.885,20911,0
2014-05-22,46.11,46.75,44.087,45.057,28806,0
2014-05-23,44.725,44.986,42.484,43.733,10909,0
2014-05-27,44.986,45.617,43.691,44.468,9842,0
2014-05-28,44.653,45.27,43.921,44.409,16903,0
2014-05-29,44.818,45.596,43.551,44.172,7958,0
2014-05-30,44.809,44.826,43.638,44.364,14582,0
2014-06-02,43.342,44.889,43.223,44.672,25028,0
2014-06-03,44.427,45.723,43.976,44.872,61867,0
2014-06-04,45.389,45.723,44.045,45.135,37762,0
2014-06-05,44.989,46.165,44.409,45.822,38417,0
2014-06-06,44.635,45.723,43.469,44.029,15824,0
2014-06-09,44.064,45.27,44.045,45.27,29201,0
2014-06-10,45.27,45.361,44.146,44.889,26399,0
2014-06-11,45.361,45.361,42.615,45.061,40144,0
2014-06-12,45.296,47.759,44.872,47.089,72347,0
2014-06-13,47.814,47.814,45.27,47.434,53360,0
2014-06-16,47.269,49.072,46.012,47.688,98064,0
2014-06-17,48.13,48.167,45.848,46.247,64032,0
2014-06-18,45.605,47.652,44.853,47.081,66628,0
2014-06-19,46.022,47.081,44.211,46.066,58071,0
2014-06-20,45.841,46.529,45.723,46.31,216392,0
2014-06-23,45.659,46.853,45.659,46.546,54744,0
2014-06-24,46.437,48.068,44.653,46.981,37342,0
2014-06-25,46.746,48.701,45.732,48.031,54539,0
2014-06-26,47.822,48.158,44.6,45.804,60589,0
2014-06-27,44.456,46.175,44.456,44.744,1123048,0
2014-06-30,44.498,47.063,43.722,46.529,88329,0
2014-07-01,47.081,47.805,44.953,45.776,55068,0
2014-07-02,45.866,45.948,45.278,45.649,22311,0
2014-07-03,45.967,46.076,44.138,45.169,17341,0
2014-07-07,45.16,45.723,44.752,45.506,19478,0
2014-07-08,45.948,45.948,44.682,45.244,22018,0
2014-07-09,45.27,45.422,44.6,45.253,8813,0
2014-07-10,45.27,45.27,43.957,44.31,17006,0
2014-07-11,44.318,45.107,42.145,42.661,28758,0
2014-07-14,42.954,44.129,42.725,42.836,9756,0
2014-07-15,43.568,43.911,42.328,43.223,52187,0
2014-07-16,43.249,43.873,42.371,43.865,24661,0
2014-07-17,43.765,43.911,42.752,43.24,40090,0
2014-07-18,42.769,44.447,42.769,44.155,26014,0
2014-07-21,44.318,44.826,43.493,44.625,19952,0
2014-07-22,44.6,45.27,44.456,45.196,16241,0
2014-07-23,45.008,45.179,44.181,44.517,12881,0
2014-07-24,45.27,45.895,45.061,45.558,25866,0
2014-07-25,45.196,45.27,44.129,44.463,19885,0
2014-07-28,45.262,45.262,43.15,44.337,9434,0
2014-07-29,43.746,44.356,43.366,43.722,7853,0
2014-07-30,44.201,44.3,43.24,43.901,9566,0
2014-07-31,43.73,44.084,42.328,42.353,19001,0
2014-08-01,42.68,43.433,42.328,42.499,13882,0
2014-08-04,43.449,43.449,42.319,42.652,20612,0
2014-08-05,42.454,43.174,42.037,42.735,8816,0
2014-08-06,42.996,43.232,42.353,43.214,4904,0
2014-08-07,43.16,43.232,42.554,43.079,3642,0
2014-08-08,42.878,43.214,42.135,43.179,8281,0
2014-08-11,43.032,44.364,42.915,44.356,5863,0
2014-08-12,44.045,44.181,42.745,44.181,5726,0
2014-08-13,44.064,44.364,43.288,44.347,8018,0
2014-08-14,44.364,44.364,43.929,44.356,4078,0
2014-08-15,45.135,45.135,44.093,44.417,26164,0
2014-08-18,44.644,44.644,43.921,44.591,5133,0
2014-08-19,44.591,45.758,44.02,45.758,6530,0
2014-08-20,45.296,45.296,44.409,44.906,12958,0
2014-08-21,44.717,44.953,42.652,44.591,4058,0
2014-08-22,43.568,44.818,43.559,44.818,7954,0
2014-08-25,44.916,44.953,44.364,44.943,3931,0
2014-08-26,44.818,45.262,44.663,45.262,8622,0
2014-08-27,43.73,46.463,43.73,45.916,10369,0
2014-08-28,45.579,46.007,45.296,45.451,16331,0
2014-08-29,45.397,46.007,45.397,45.997,14968,0
2014-09-02,46.007,46.454,45.097,46.391,58118,0
2014-09-03,45.899,46.426,45.869,46.371,5958,0
2014-09-04,46.336,46.435,44.061,46.371,6394,0
2014-09-05,46.117,46.117,45.607,45.761,3143,0
2014-09-08,45.78,45.963,45.39,45.963,17946,0
2014-09-09,45.869,46.381,45.343,45.981,28179,0
2014-09-10,46.199,48.285,46.107,47.847,28776,0
2014-09-11,47.211,47.83,46.127,47.373,33611,0
2014-09-12,47.373,47.666,46.69,46.827,25770,0
2014-09-15,47.382,48.149,46.864,47.321,15569,0
2014-09-16,47.591,47.591,46.518,46.864,10789,0
2014-09-17,46.919,46.919,45.423,46.19,8484,0
2014-09-18,45.598,46.69,45.507,46.363,38249,0
2014-09-19,46.353,46.827,45.679,46.463,83466,0
2014-09-22,46.554,47.293,44.242,44.816,65377,0
2014-09-23,44.74,44.74,43.211,43.439,19812,0
2014-09-24,44.332,44.688,43.457,44.486,4494,0
2014-09-25,44.166,44.816,42.838,42.838,13766,0
2014-09-26,42.938,44.002,42.663,42.89,37210,0
2014-09-29,42.536,44.731,42.409,42.919,15739,0
2014-09-30,43.047,43.047,41.809,41.899,20400,0
2014-10-01,42.064,42.182,40.997,41.015,30553,0
2014-10-02,41.142,41.229,39.52,40.241,19570,0
2014-10-03,40.732,44.002,40.175,41.298,22974,0
2014-10-06,41.506,43.22,40.951,41.372,15066,0
2014-10-07,40.96,42.017,40.341,40.643,30732,0
2014-10-08,40.732,43.076,39.997,41.936,22554,0
2014-10-09,42.319,42.782,40.677,41.78,31848,0
2014-10-10,41.314,42.628,40.974,41.998,30437,0
2014-10-13,41.879,42.454,40.969,41.744,18309,0
2014-10-14,42.091,45.371,41.097,44.541,40865,0
2014-10-15,43.584,45.551,42.054,44.988,49935,0
2014-10-16,44.368,45.542,41.125,45.097,28840,0
2014-10-17,45.551,45.551,43.383,43.383,11162,0
2014-10-20,43.093,44.451,41.635,44.451,14741,0
2014-10-21,43.447,45.287,42.89,44.816,29039,0
2014-10-22,43.476,44.816,42.263,43.627,28927,0
2014-10-23,44.184,45.313,41.952,44.612,7325,0
2014-10-24,44.421,45.125,42.856,43.765,24807,0
2014-10-27,43.584,44.649,42.938,43.294,23253,0
2014-10-28,44.057,45.323,42.35,45.323,12505,0
2014-10-29,43.549,45.716,43.229,45.186,10219,0
2014-10-30,44.941,45.836,43.894,45.542,15638,0
2014-10-31,46.134,46.134,44.351,45.707,24996,0
2014-11-03,45.617,45.916,44.477,44.924,8424,0
2014-11-04,45.551,45.551,44.587,44.96,5088,0
2014-11-05,45.551,45.826,44.631,45.643,5932,0
2014-11-06,45.57,46.655,45.262,46.463,5002,0
2014-11-07,46.435,47.373,43.884,46.708,14077,0
2014-11-10,46.628,47.092,45.16,47.065,7927,0
2014-11-11,46.756,46.756,44.786,46.454,9311,0
2014-11-12,46.326,47.101,46.317,47.101,17231,0
2014-11-13,47.273,47.273,45.479,45.56,7652,0
2014-11-14,45.806,46.463,45.253,45.287,5487,0
2014-11-17,45.362,46.326,45.013,45.097,4579,0
2014-11-18,45.879,45.879,44.669,45.287,5875,0
2014-11-19,44.714,45.142,43.393,43.637,4838,0
2014-11-20,43.339,44.796,42.363,43.093,3494,0
2014-11-21,43.275,44.184,43.275,43.704,5366,0
2014-11-24,43.676,44.204,43.519,44.204,4591,0
2014-11-25,44.194,44.194,43.782,43.892,2782,0
2014-11-26,44.157,44.204,43.782,44.204,3660,0
2014-11-28,44.553,44.553,43.791,43.801,3659,0
2014-12-01,43.975,44.505,43.782,43.81,6515,0
2014-12-02,44.505,45.246,44.386,44.744,12264,0
2014-12-03,45.846,45.846,44.827,45.488,7086,0
2014-12-04,45.617,45.617,44.085,44.085,4853,0
2014-12-05,44.085,45.507,44.085,45.131,4264,0
2014-12-08,44.497,44.699,43.791,43.863,6265,0
2014-12-09,43.791,45.388,43.782,45.341,9800,0
2014-12-10,45.251,45.617,44.479,44.606,12116,0
2014-12-11,44.13,45.617,43.966,44.882,5094,0
2014-12-12,44.223,45.277,42.8,43.248,13303,0
2014-12-15,44.011,45.112,43.496,44.543,13050,0
2014-12-16,43.801,45.617,43.462,44.488,6692,0
2014-12-17,44.699,46.763,44.02,46.706,17914,0
2014-12-18,45.945,46.294,44.713,45.846,29790,0
2014-12-19,45.652,46.763,44.571,46.763,62072,0
2014-12-22,46.524,47.101,44.955,46.285,23886,0
2014-12-23,45.735,46.304,45.341,45.937,17161,0
2014-12-24,45.259,45.837,44.946,45.625,7003,0
2014-12-26,45.44,46.322,44.395,46.322,5296,0
2014-12-29,45.846,46.714,45.607,45.846,21612,0
2014-12-30,44.946,45.46,44.122,44.955,6570,0
2014-12-31,45.351,45.846,44.47,45.55,12010,0
2015-01-02,45.743,45.827,44.514,44.744,3669,0
2015-01-05,44.122,45.837,43.159,44.314,16518,0
2015-01-06,44.233,44.233,43.248,43.278,6700,0
2015-01-07,43.847,45.388,43.187,44.085,4942,0
2015-01-08,44.104,44.104,43.213,43.351,8164,0
2015-01-09,43.377,44.505,43.377,44.497,3272,0
2015-01-12,44.085,44.681,43.511,43.544,3895,0
2015-01-13,43.351,44.615,42.197,44.443,8258,0
2015-01-14,43.534,45.799,43.065,45.165,7007,0
2015-01-15,43.187,45.807,41.811,42.873,12142,0
2015-01-16,42.754,43.71,42.307,43.011,9527,0
2015-01-20,41.811,43.405,41.259,42.14,17916,0
2015-01-21,41.837,41.837,38.509,39.04,27130,0
2015-01-22,38.968,43.149,38.941,42.71,36534,0
2015-01-23,42.762,43.001,41.709,42.891,7719,0
2015-01-26,42.662,42.662,41.305,42.644,4553,0
2015-01-27,40.847,43.415,40.847,41.993,4655,0
2015-01-28,41.883,41.883,39.445,39.877,12860,0
2015-01-29,39.858,40.801,39.481,40.801,3911,0
2015-01-30,40.362,42.967,40.362,41.38,9821,0
2015-02-02,41.783,43.001,40.434,42.92,5767,0
2015-02-03,42.636,42.636,40.449,42.479,10709,0
2015-02-04,42.534,42.591,40.389,40.81,17172,0
2015-02-05,41.114,41.288,40.022,40.262,9588,0
2015-02-06,41.253,41.253,40.372,40.709,6542,0
2015-02-09,39.886,40.048,39.886,39.886,5154,0
2015-02-10,39.997,41.243,39.886,39.895,7633,0
2015-02-11,41.031,41.031,39.895,39.895,3285,0
2015-02-12,39.959,40.334,39.959,40.334,2556,0
2015-02-13,40.296,40.296,39.794,39.794,4282,0
2015-02-17,39.886,40.197,39.417,39.902,9365,0
2015-02-18,39.261,40.913,37.868,39.078,18973,0
2015-02-19,39.298,39.298,38.059,38.381,2138,0
2015-02-20,38.593,39.609,37.602,38.089,12422,0
2015-02-23,38.127,38.536,37.611,37.684,2158,0
2015-02-24,38.059,38.465,38.059,38.465,3459,0
2015-02-25,38.676,38.676,38.335,38.353,3803,0
2015-02-26,38.381,38.657,38.344,38.657,3062,0
2015-02-27,38.335,38.741,38.288,38.288,4663,0
2015-03-02,38.576,38.676,37.882,38.307,5628,0
2015-03-03,38.16,38.706,38.16,38.215,1948,0
2015-03-04,38.206,38.261,37.588,37.596,6928,0
2015-03-05,38.613,38.613,36.885,37.181,6278,0
2015-03-06,36.94,37.181,35.849,36.413,10935,0
2015-03-09,36.237,37.401,36.072,36.525,6170,0
2015-03-10,37.208,37.208,36.072,36.348,7037,0
2015-03-11,36.275,36.949,36.256,36.395,5737,0
2015-03-12,37.06,37.125,36.708,37.086,17538,0
2015-03-13,36.957,37.66,36.957,37.439,15373,0
2015-03-16,37.569,37.743,37.511,37.511,1516,0
2015-03-17,37.827,37.827,36.727,37.319,3573,0
2015-03-18,37.752,37.752,36.774,37.53,3030,0
2015-03-19,37.669,37.669,37.172,37.569,4332,0
2015-03-20,37.717,38.206,36.792,38.206,19596,0
2015-03-23,38.112,39.868,37.669,38.982,8769,0
2015-03-24,38.982,40.506,38.982,40.025,1731,0
2015-03-25,39.378,39.628,39.369,39.488,6712,0
2015-03-26,39.479,41.106,39.472,39.768,5628,0
2015-03-27,39.821,40.875,39.821,40.865,4546,0
2015-03-30,40.865,41.18,39.904,40.671,11259,0
2015-03-31,40.181,41.566,40.181,41.446,3788,0
2015-04-01,40.913,41.566,39.768,40.421,7252,0
2015-04-02,39.646,40.431,39.646,40.339,5737,0
2015-04-06,41.438,41.522,39.904,40.275,2380,0
2015-04-07,40.597,40.597,39.738,39.738,3470,0
2015-04-08,39.738,39.738,38.167,38.381,5523,0
2015-04-09,37.928,38.613,37.928,38.613,1504,0
2015-04-10,38.897,39.415,37.115,39.415,3466,0
2015-04-13,39.517,39.684,38.483,38.483,1081,0
2015-04-14,39.259,39.259,37.07,38.104,3357,0
2015-04-15,37.885,39.536,37.885,38.647,5988,0
2015-04-16,39.7,40.22,39.13,39.295,1677,0
2015-04-17,38.992,38.992,38.076,38.167,5737,0
2015-04-20,38.518,38.871,38.117,38.871,5255,0
2015-04-21,37.872,38.196,37.181,38.104,7919,0
2015-04-22,37.187,37.846,37.187,37.788,4112,0
2015-04-23,37.095,38.241,37.095,38.241,1731,0
2015-04-24,37.596,38.224,37.467,37.641,2490,0
2015-04-27,37.78,38.398,37.688,38.335,14182,0
2015-04-28,37.946,39.295,37.946,38.816,7361,0
2015-04-29,39.092,39.25,38.647,38.676,3573,0
2015-04-30,37.882,38.029,36.209,36.294,10718,0
2015-05-01,37.872,37.909,36.718,36.718,9418,0
2015-05-04,36.957,36.957,36.488,36.922,5523,0
2015-05-05,36.802,36.802,36.671,36.691,7361,0
2015-05-06,36.671,37.217,36.671,36.727,5400,0
2015-05-07,37.06,37.872,36.478,36.745,5416,0
2015-05-08,36.949,36.949,35.749,36.922,10393,0
2015-05-11,36.94,36.94,35.758,36.395,8119,0
2015-05-12,36.054,36.949,35.933,36.357,3709,0
2015-05-13,36.256,36.94,34.64,36.016,5955,0
2015-05-14,36.663,36.922,35.248,36.755,6170,0
2015-05-15,35.187,37.798,35.187,37.291,6646,0
2015-05-18,38.241,38.241,35.926,36.209,4904,0
2015-05-19,36.855,36.855,35.213,35.581,5737,0
2015-05-20,35.619,36.432,35.619,36.217,2706,0
2015-05-21,36.855,36.855,36.488,36.653,2275,0
2015-05-22,36.855,36.855,36.072,36.755,10826,0
2015-05-26,36.107,36.116,35.213,35.416,12705,0
2015-05-27,35.798,36.784,35.388,36.041,4189,0
2015-05-28,35.211,36.654,35.211,35.667,2185,0
2015-05-29,35.825,35.825,34.456,34.968,6443,0
2015-06-01,34.643,36.608,33.991,34.354,12564,0
2015-06-02,34.456,35.761,34.456,35.052,9525,0
2015-06-03,35.09,35.407,34.269,35.313,9448,0
2015-06-04,35.052,35.322,34.176,34.503,4940,0
2015-06-05,34.68,35.407,34.559,35.388,5692,0
2015-06-08,35.052,35.407,34.894,35.174,6228,0
2015-06-09,35.043,35.388,34.764,35.005,4055,0
2015-06-10,34.875,36.412,34.875,36.283,9123,0
2015-06-11,35.211,36.385,35.211,36.385,3588,0
2015-06-12,35.732,36.069,35.015,35.433,5047,0
2015-06-15,35.592,35.9,34.829,35.742,9448,0
2015-06-16,35.379,36.784,35.369,36.784,9985,0
2015-06-17,35.853,37.958,35.853,37.017,10202,0
2015-06-18,37.707,39.476,36.822,38.452,24697,0
2015-06-19,37.717,38.62,37.717,38.004,24591,0
2015-06-22,35.981,39.615,35.981,38.878,9127,0
2015-06-23,38.871,38.871,37.958,38.62,6542,0
2015-06-24,36.457,38.414,36.457,38.34,10847,0
2015-06-25,38.274,39.076,37.717,38.209,8483,0
2015-06-26,38.162,39.698,37.726,39.698,47140,0
2015-06-29,38.816,39.149,37.678,37.678,12134,0
2015-06-30,38.302,38.645,36.888,36.888,11468,0
2015-07-01,37.864,39.504,37.864,38.74,5799,0
2015-07-02,39.009,39.541,38.256,38.722,4617,0
2015-07-06,38.359,38.497,37.25,37.828,11597,0
2015-07-07,37.596,38.564,36.561,37.818,12026,0
2015-07-08,37.717,38.786,36.897,36.925,6121,0
2015-07-09,37.911,37.911,36.579,36.906,10094,0
2015-07-10,37.177,37.717,36.935,37.473,8161,0
2015-07-13,37.055,38.042,36.943,37.65,8591,0
2015-07-14,37.213,37.678,37.185,37.467,5117,0
2015-07-15,37.577,37.621,37.017,37.613,3198,0
2015-07-16,37.613,37.994,37.5,37.789,6657,0
2015-07-17,37.726,37.856,36.888,37.326,11706,0
2015-07-20,36.952,37.437,36.952,37.138,2362,0
2015-07-21,37.12,37.316,37.11,37.297,5368,0
2015-07-22,37.427,37.427,37.427,37.427,860,0
2015-07-23,37.678,38.004,37.12,37.25,3329,0
2015-07-24,37.25,37.25,37.11,37.213,5262,0
2015-07-27,37.25,37.529,37.11,37.194,10847,0
2015-07-28,37.772,37.772,37.064,37.064,2898,0
2015-07-29,36.935,37.241,36.935,37.064,4725,0
2015-07-30,36.588,37.688,36.319,36.822,9985,0
2015-07-31,37.258,37.258,36.532,36.579,8054,0
2015-08-03,36.457,36.457,35.843,35.843,9273,0
2015-08-04,35.853,35.853,35.257,35.257,4081,0
2015-08-05,35.35,35.769,35.108,35.108,6443,0
2015-08-06,35.015,35.015,34.364,34.364,9498,0
2015-08-07,34.225,35.341,34.225,34.345,8267,0
2015-08-10,34.745,35.742,34.466,35.742,8913,0
2015-08-11,34.913,35.425,34.643,34.716,8919,0
2015-08-12,35.22,36.943,35.22,35.52,5584,0
2015-08-13,36.086,36.086,34.885,34.885,3329,0
2015-08-14,34.68,35.155,34.494,34.968,5368,0
2015-08-17,34.466,35.1,34.456,35.1,5584,0
2015-08-18,34.624,35.667,34.503,34.68,7947,0
2015-08-19,34.847,34.913,34.225,34.316,6550,0
2015-08-20,34.225,34.689,33.263,33.433,11706,0
2015-08-21,32.361,34.438,32.361,33.116,9127,0
2015-08-24,32.612,33.692,32.602,33.049,11618,0
2015-08-25,32.688,33.991,32.595,32.612,21582,0
2015-08-26,33.385,33.898,32.436,32.856,13099,0
2015-08-27,33.222,34.668,33.222,33.784,3726,0
2015-08-28,33.56,33.954,33.56,33.625,6706,0
2015-08-31,33.456,33.662,32.948,33.587,4470,0
2015-09-01,32.892,33.24,32.224,32.47,15220,0
2015-09-02,32.938,33.118,32.751,33.09,17882,0
2015-09-03,32.987,32.987,32.704,32.742,8516,0
2015-09-04,32.461,33.7,32.461,33.418,8941,0
2015-09-08,33.634,34.246,33.305,34.208,15220,0
2015-09-09,34.451,34.706,32.882,32.892,38957,0
2015-09-10,33.353,33.934,32.91,33.202,7518,0
2015-09-11,33.128,33.88,33.09,33.1,11922,0
2015-09-14,33.155,33.192,33.1,33.174,8303,0
2015-09-15,33.192,34.106,33.032,34.086,19586,0
2015-09-16,34.106,34.723,33.729,33.766,6279,0
2015-09-17,34.218,34.34,33.822,34.282,10537,0
2015-09-18,33.822,34.291,33.128,33.456,25119,0
2015-09-21,33.56,34.555,33.202,34.282,9473,0
2015-09-22,34.159,34.903,32.92,34.471,12134,0
2015-09-23,34.564,34.564,33.277,33.842,5854,0
2015-09-24,33.042,33.54,33.042,33.325,8466,0
2015-09-25,33.634,33.719,32.978,32.978,17562,0
2015-09-28,33.118,33.353,32.62,32.808,6605,0
2015-09-29,32.714,33.832,32.704,32.714,5854,0
2015-09-30,32.901,33.822,32.704,32.816,10643,0
2015-10-01,32.91,33.11,32.506,32.506,6812,0
2015-10-02,32.243,32.733,31.953,32.347,64289,0
2015-10-05,32.6,33.898,32.077,33.861,16667,0
2015-10-06,33.69,34.115,33.56,33.682,8089,0
2015-10-07,33.964,35.607,33.295,35.607,11177,0
2015-10-08,34.752,35.7,34.537,35.194,101969,0
2015-10-09,35.306,35.306,34.3,35.072,3833,0
2015-10-12,35.147,35.655,34.423,35.655,6023,0
2015-10-13,34.836,35.166,33.812,34.546,8834,0
2015-10-14,34.527,35.091,34.527,34.527,7662,0
2015-10-15,34.537,35.637,34.527,35.607,10431,0
2015-10-16,35.683,36.031,35.588,36.031,11601,0
2015-10-19,36.077,36.226,35.69,36.226,7769,0
2015-10-20,36.226,38.379,36.226,37.674,7342,0
2015-10-21,37.513,38.031,37.11,37.12,11601,0
2015-10-22,37.636,37.674,37.036,37.674,3405,0
2015-10-23,37.89,39.148,35.767,38.191,8834,0
2015-10-26,38.191,39.318,37.825,39.318,7558,0
2015-10-27,39.065,40.099,38.426,38.727,5322,0
2015-10-28,38.953,39.845,38.088,39.422,13943,0
2015-10-29,38.953,38.953,37.533,37.778,17562,0
2015-10-30,37.674,38.257,37.674,38.257,4257,0
2015-11-02,38.294,38.369,38.058,38.303,7618,0
2015-11-03,38.388,38.388,37.392,38.361,3833,0
2015-11-04,38.436,38.436,38.007,38.379,5436,0
2015-11-05,38.379,38.426,37.853,38.426,2555,0
2015-11-06,38.351,39.28,38.162,39.28,5535,0
2015-11-09,37.871,38.886,37.863,37.928,5136,0
2015-11-10,38.342,38.342,38.303,38.303,1278,0
2015-11-11,38.333,38.333,37.655,37.655,3620,0
2015-11-12,37.44,37.476,36.086,37.318,3405,0
2015-11-13,37.083,37.308,36.208,36.51,10111,0
2015-11-16,36.641,37.242,36.226,36.988,9368,0
2015-11-17,38.191,38.191,36.574,36.574,10111,0
2015-11-18,36.528,37.476,36.51,37.008,7452,0
2015-11-19,37.12,37.138,36.828,37.138,3193,0
2015-11-20,37.382,37.684,36.435,36.904,33529,0
2015-11-23,36.988,37.533,36.641,37.496,7877,0
2015-11-24,37.327,37.572,36.801,37.562,7877,0
2015-11-25,37.391,37.864,36.141,37.864,6759,0
2015-11-27,37.874,37.874,37.268,37.864,1691,0
2015-11-30,37.874,38.29,37.211,37.788,10351,0
2015-12-01,38.166,38.348,37.704,37.855,5939,0
2015-12-02,38.072,38.253,37.665,37.779,7406,0
2015-12-03,37.656,38.403,37.268,37.306,7638,0
2015-12-04,37.335,38.111,37.335,37.552,10771,0
2015-12-07,37.704,37.731,35.979,36.038,11301,0
2015-12-08,35.999,36.018,35.999,36.018,1544,0
2015-12-09,36.161,37.429,35.979,36.274,20596,0
2015-12-10,36.841,37.685,36.151,36.151,6336,0
2015-12-11,35.336,35.449,34.617,34.844,13836,0
2015-12-14,35.034,35.488,35.034,35.375,6189,0
2015-12-15,35.64,37.591,35.498,37.42,21017,0
2015-12-16,37.229,38.63,36.529,38.491,14997,0
2015-12-17,36.151,38.481,36.151,37.827,7816,0
2015-12-18,37.6,38.263,36.501,38.111,41612,0
2015-12-21,37.248,38.63,36.937,37.288,13413,0
2015-12-22,37.268,37.627,36.595,37.627,7917,0
2015-12-23,37.76,38.649,36.452,37.353,13413,0
2015-12-24,37.335,38.367,36.264,37.969,15907,0
2015-12-28,38.63,38.63,36.472,36.795,8403,0
2015-12-29,36.928,37.656,36.86,37.485,6768,0
2015-12-30,37.723,37.723,36.299,36.955,872,0
2015-12-31,37.22,38.025,35.979,36.058,11095,0
2016-01-04,35.659,35.668,34.239,34.91,13023,0
2016-01-05,35.479,35.782,34.372,35.251,5199,0
2016-01-06,34.522,34.891,34.087,34.372,5480,0
2016-01-07,36.452,36.452,33.528,33.557,5860,0
2016-01-08,33.567,34.266,32.724,33.035,6858,0
2016-01-11,33.045,33.47,33.045,33.093,6931,0
2016-01-12,33.093,33.362,32.288,33.216,7414,0
2016-01-13,32.751,33.453,31.717,31.89,11223,0
2016-01-14,32.381,32.656,31.833,32.494,8084,0
2016-01-15,31.737,32.136,31.255,31.455,16306,0
2016-01-19,31.72,32.033,31.483,31.598,11196,0
2016-01-20,31.578,32.666,30.999,31.929,7578,0
2016-01-21,32.543,32.543,31.322,32.087,2720,0
2016-01-22,32.524,33.31,31.245,33.121,6595,0
2016-01-25,32.912,33.604,32.043,32.856,6149,0
2016-01-26,33.045,34.958,33.045,34.437,2896,0
2016-01-27,34.067,35.004,33.443,33.831,5110,0
2016-01-28,33.746,34.372,33.746,34.21,4102,0
2016-01-29,34.39,35.034,34.39,35.034,10855,0
2016-02-01,34.692,34.967,34.087,34.759,8816,0
2016-02-02,34.569,34.759,32.779,33.811,12261,0
2016-02-03,34.939,34.958,33.37,33.851,9073,0
2016-02-04,34.003,34.266,33.914,33.993,1610,0
2016-02-05,34.19,35.317,32.676,32.676,15551,0
2016-02-08,33.131,34.027,32.061,32.837,4332,0
2016-02-09,32.391,32.656,31.964,32.335,1438,0
2016-02-10,32.98,33.613,32.431,33.186,6090,0
2016-02-11,32.259,33.053,32.259,32.998,991,0
2016-02-12,33.509,33.993,33.376,33.984,3130,0
2016-02-16,33.914,34.769,33.914,34.769,3170,0
2016-02-17,34.607,35.545,34.313,35.043,8639,0
2016-02-18,35.014,35.601,33.914,35.601,1775,0
2016-02-19,35.545,35.792,33.98,34.372,8851,0
2016-02-22,34.578,35.508,34.352,34.702,4142,0
2016-02-23,34.475,34.55,33.905,33.944,5515,0
2016-02-24,33.914,33.914,33.149,33.851,3693,0
2016-02-25,33.888,34.317,33.525,33.736,3327,0
2016-02-26,33.516,34.466,33.506,33.975,5419,0
2016-02-29,33.535,34.853,33.42,34.129,6033,0
2016-03-01,35.274,35.518,34.288,35.518,5215,0
2016-03-02,35.283,35.942,35.283,35.76,4048,0
2016-03-03,35.531,36.142,34.367,35.817,8957,0
2016-03-04,35.434,35.588,34.791,35.236,4972,0
2016-03-07,35.855,36.2,35.34,36.2,2861,0
2016-03-08,35.721,37.101,35.34,35.434,9124,0
2016-03-09,35.434,35.817,35.35,35.35,1851,0
2016-03-10,36.048,36.182,35.568,35.568,3132,0
2016-03-11,36.162,36.162,34.519,35.513,8373,0
2016-03-14,34.796,35.77,34.796,35.627,8491,0
2016-03-15,35.434,35.883,34.671,35.702,19877,0
2016-03-16,35.799,36.076,35.34,35.874,5440,0
2016-03-17,35.531,36.182,35.34,36.008,5199,0
2016-03-18,36.172,37.249,35.416,37.031,21056,0
2016-03-21,34.889,36.724,34.889,35.961,3771,0
2016-03-22,36.315,36.466,35.822,36.191,2044,0
2016-03-23,36.466,36.466,34.958,35.226,5229,0
2016-03-24,34.995,35.359,34.995,35.359,5282,0
2016-03-28,35.541,36.058,35.149,36.048,5384,0
2016-03-29,35.141,36.43,35.141,36.103,10747,0
2016-03-30,35.924,36.58,35.924,36.2,3056,0
2016-03-31,35.845,36.296,34.481,35.531,3581,0
2016-04-01,35.044,36.296,34.862,35.731,5657,0
2016-04-04,35.736,35.833,35.721,35.731,1801,0
2016-04-05,35.751,35.77,35.072,35.186,7168,0
2016-04-06,35.139,35.301,34.004,35.301,9051,0
2016-04-07,34.7,35.32,34.7,34.815,2665,0
2016-04-08,35.102,35.102,34.154,34.5,5602,0
2016-04-11,35.086,35.474,34.451,34.967,3691,0
2016-04-12,34.929,35.627,34.461,35.31,1923,0
2016-04-13,35.444,37.002,35.244,36.286,15325,0
2016-04-14,36.018,36.58,36.018,36.486,5174,0
2016-04-15,36.112,36.773,35.369,36.296,5999,0
2016-04-18,36.773,36.963,35.55,36.773,4040,0
2016-04-19,35.283,36.744,35.283,36.744,1967,0
2016-04-20,35.493,37.05,35.493,36.544,1131,0
2016-04-21,37.079,37.079,36.342,36.41,4061,0
2016-04-22,36.332,36.868,36.332,36.44,3347,0
2016-04-25,36.773,37.23,36.534,36.724,2740,0
2016-04-26,37.106,38.856,36.838,38.732,13117,0
2016-04-27,38.653,38.653,37.586,38.359,9920,0
2016-04-28,38.272,38.272,37.269,37.269,516,0
2016-04-29,37.843,37.843,36.811,37.651,8464,0
2016-05-02,37.25,37.728,37.25,37.719,1992,0
2016-05-03,37.728,38.11,37.363,37.363,2726,0
2016-05-04,37.69,38.015,36.829,36.907,5410,0
2016-05-05,36.972,37.737,36.829,36.829,2123,0
2016-05-06,37.546,37.546,37.235,37.235,418,0
2016-05-09,37.155,37.155,36.811,37.021,1502,0
2016-05-10,37.021,37.021,35.874,36.191,9672,0
2016-05-11,36.182,36.182,35.884,35.914,1585,0
2016-05-12,35.884,35.894,34.777,34.881,4104,0
2016-05-13,35.111,35.111,34.481,34.481,4207,0
2016-05-16,34.595,35.053,33.841,34.929,9580,0
2016-05-17,34.92,34.92,33.906,33.993,1974,0
2016-05-18,33.831,34.386,33.678,34.376,3583,0
2016-05-19,33.851,34.223,33.851,33.965,3500,0
2016-05-20,34.173,34.843,34.173,34.795,4520,0
2016-05-23,34.42,34.461,34.42,34.461,747,0
2016-05-24,34.738,35.034,34.576,34.757,3141,0
2016-05-25,34.69,35.578,34.69,35.578,4592,0
2016-05-26,35.838,35.857,35.262,35.482,1482,0
2016-05-27,35.278,35.541,35.278,35.531,2631,0
2016-05-31,34.789,35.559,34.789,35.512,1622,0
2016-06-01,35.358,35.907,35.348,35.907,1400,0
2016-06-02,35.954,36.022,35.251,35.637,1806,0
2016-06-03,35.637,36.052,35.598,36.052,2239,0
2016-06-06,36.052,37.885,35.982,37.62,3417,0
2016-06-07,37.573,38.034,37.307,37.323,2610,0
2016-06-08,38.256,38.334,36.687,37.467,3639,0
2016-06-09,37.207,37.649,36.012,36.292,6694,0
2016-06-10,36.022,36.329,35.174,35.193,1767,0
2016-06-13,35.183,35.847,35.183,35.223,4223,0
2016-06-14,35.502,36.464,35.473,35.512,1508,0
2016-06-15,36.127,37.409,35.742,37.254,9022,0
2016-06-16,37.534,37.534,35.829,37.004,7177,0
2016-06-17,37.149,38.256,36.994,38.131,30336,0
2016-06-20,38.198,38.765,37.563,38.724,10003,0
2016-06-21,38.755,38.99,37.563,38.864,6641,0
2016-06-22,38.755,38.755,37.563,38.044,2634,0
2016-06-23,38.506,38.755,37.978,38.755,5721,0
2016-06-24,37.004,38.68,35.703,38.439,3803,0
2016-06-27,37.861,38.16,36.523,36.589,6245,0
2016-06-28,36.849,37.273,36.233,36.955,4726,0
2016-06-29,36.869,36.869,36.358,36.503,3652,0
2016-06-30,36.503,38.663,36.503,37.698,4317,0
2016-07-01,37.727,37.9,36.977,37.36,3081,0
2016-07-05,36.803,36.839,36.638,36.677,1009,0
2016-07-06,37.745,37.745,36.667,36.667,1162,0
2016-07-07,36.764,37.104,36.358,36.532,3767,0
2016-07-08,36.821,38.604,36.821,38.093,3236,0
2016-07-11,38.256,38.266,36.196,38.246,2051,0
2016-07-12,37.948,38.765,37.852,38.67,4810,0
2016-07-13,37.006,39.306,37.006,38.97,7665,0
2016-07-14,38.91,38.91,38.275,38.622,845,0
2016-07-15,38.91,38.91,37.414,38.324,6619,0
2016-07-18,38.449,38.622,38.173,38.622,2165,0
2016-07-19,36.975,38.43,36.975,37.843,2654,0
2016-07-20,37.708,39.065,37.708,39.065,2572,0
2016-07-21,38.275,38.275,37.563,37.583,3062,0
2016-07-22,37.467,37.948,37.234,37.852,1007,0
2016-07-25,38.324,38.324,37.284,37.419,1310,0
2016-07-26,37.244,37.996,37.244,37.996,1753,0
2016-07-27,37.9,38.525,37.563,38.208,526,0
2016-07-28,37.9,38.141,37.601,37.996,4065,0
2016-07-29,37.61,38.334,37.61,38.016,2137,0
2016-08-01,37.803,37.803,37.524,37.524,1039,0
2016-08-02,38.623,38.623,38.623,38.623,199,0
2016-08-03,37.332,38.478,37.244,37.543,2576,0
2016-08-04,38.295,38.295,37.169,37.188,1298,0
2016-08-05,37.543,37.649,36.918,36.918,812,0
2016-08-08,37.928,39.006,37.659,38.131,1143,0
2016-08-10,37.765,38.334,37.649,37.958,1577,0
2016-08-11,38.141,38.622,37.254,38.16,1845,0
2016-08-12,38.525,38.525,38.016,38.016,693,0
2016-08-15,38.595,38.595,37.688,37.996,1139,0
2016-08-16,37.668,38.324,37.303,37.485,2091,0
2016-08-17,37.775,37.775,37.274,37.274,234,0
2016-08-18,37.593,38.218,37.553,38.218,776,0
2016-08-19,38.275,38.275,37.583,37.583,4553,0
2016-08-22,36.922,38.439,36.922,38.218,991,0
2016-08-23,37.909,38.469,37.803,37.813,3505,0
2016-08-24,37.467,38.044,37.458,37.485,4123,0
2016-08-25,37.803,38.324,37.09,37.553,2786,0
2016-08-26,38.334,38.334,37.563,37.601,310,0
2016-08-29,38.231,38.233,37.115,37.892,1171,0
2016-08-30,37.902,38.251,37.358,37.503,1165,0
2016-08-31,37.69,38.067,37.291,37.321,2840,0
2016-09-01,37.417,38.931,37.078,38.911,8132,0
2016-09-02,38.649,39.319,38.241,38.368,6303,0
2016-09-06,38.755,39.319,37.902,38.349,1662,0
2016-09-07,38.981,39.319,38.503,38.795,6323,0
2016-09-08,39.047,39.319,38.941,39.271,2520,0
2016-09-09,38.855,39.582,37.321,37.33,6137,0
2016-09-12,37.467,38.543,37.221,37.971,3529,0
2016-09-13,37.33,39.037,37.194,37.194,3557,0
2016-09-14,37.457,39.037,37.078,37.135,2483,0
2016-09-15,37.231,38.097,37.231,38.097,7100,0
2016-09-16,38.281,39.067,38.281,39.067,18816,0
2016-09-19,39,39.077,39,39.018,2957,0
2016-09-20,39.117,39.117,38.739,38.835,2880,0
2016-09-21,38.981,38.981,38.931,38.931,841,0
2016-09-22,38.921,39.621,38.815,39.523,2616,0
2016-09-23,39.173,39.173,39.037,39.077,1870,0
2016-09-26,38.291,39.006,38.291,38.825,318,0
2016-09-27,38.543,39.077,38.518,39.077,1990,0
2016-09-28,39.117,39.621,39.047,39.596,1442,0
2016-09-29,39.359,39.359,38.563,38.765,824,0
2016-09-30,39.233,39.572,39.233,39.572,2581,0
2016-10-03,38.845,38.845,38.845,38.845,1125,0
2016-10-04,38.792,38.911,37.286,38.911,937,0
2016-10-06,38.416,39.3,38.067,39.018,1516,0
2016-10-07,39.067,39.097,39.067,39.097,983,0
2016-10-10,39.057,39.397,39.028,39.397,1336,0
2016-10-11,39.349,39.349,38.543,38.855,2801,0
2016-10-12,38.835,38.845,38.397,38.815,2093,0
2016-10-13,39.243,39.243,38.407,38.494,1493,0
2016-10-14,38.213,38.213,38.213,38.213,912,0
2016-10-17,38.223,38.503,37.579,38.213,2520,0
2016-10-18,38.349,38.835,37.961,37.961,421,0
2016-10-19,38.387,38.62,38.387,38.62,208,0
2016-10-20,38.376,39.233,37.669,38.553,2091,0
2016-10-21,38.155,38.921,38.155,38.921,676,0
2016-10-24,38.834,39.077,38.825,39.077,691,0
2016-10-25,39.261,39.455,38.815,39.144,4610,0
2016-10-26,39.144,39.144,38.3,38.407,4952,0
2016-10-27,38.84,39.515,38.475,39.144,2949,0
2016-10-28,38.991,39.523,38.991,39.523,1360,0
2016-10-31,39.169,39.169,38.533,38.679,5410,0
2016-11-01,38.82,38.82,38.251,38.251,2121,0
2016-11-02,38.427,39.028,38.33,38.368,6188,0
2016-11-03,38.446,39.082,38.009,38.805,7432,0
2016-11-04,39.018,39.018,38.32,38.32,2714,0
2016-11-07,38.629,38.639,38.3,38.349,6442,0
2016-11-08,38.33,38.33,37.719,38.028,4143,0
2016-11-09,38.241,38.349,38.028,38.349,35162,0
2016-11-10,38.629,39.329,38.233,38.815,31360,0
2016-11-11,38.649,39.416,38.649,39.319,51175,0
2016-11-14,39.416,39.416,38.835,38.835,36250,0
2016-11-15,38.835,39.533,38.062,39.203,49554,0
2016-11-16,39.319,43.194,39.319,42.718,35764,0
2016-11-17,42.465,44.901,42.465,44.901,23670,0
2016-11-18,44.737,45.183,40.087,44.649,31934,0
2016-11-21,44.29,44.426,39.88,43.689,9529,0
2016-11-22,43.602,44.174,43.34,43.699,20701,0
2016-11-23,43.689,43.689,40.814,43.689,11580,0
2016-11-25,43.689,43.689,43.101,43.135,7410,0
2016-11-28,43.429,43.996,42.803,43.693,17270,0
2016-11-29,43.977,43.977,43.145,43.877,4302,0
2016-11-30,43.996,44.465,42.744,43.135,11273,0
2016-12-01,43.214,44.43,43.214,43.82,8233,0
2016-12-02,43.996,44.377,42.432,43.907,3553,0
2016-12-05,43.409,44.475,42.579,44.201,8899,0
2016-12-06,44.034,45.853,43.633,45.676,18455,0
2016-12-07,45.022,45.843,43.638,45.365,17781,0
2016-12-08,44.171,47.466,44.171,47.174,26151,0
2016-12-09,46.684,48.972,46.684,47.211,22718,0
2016-12-12,46.997,48.141,46.928,47.711,7138,0
2016-12-13,47.936,48.395,46.479,46.928,24133,0
2016-12-14,46.606,47.418,45.681,46.84,16489,0
2016-12-15,47.211,47.211,44.841,47.017,16967,0
2016-12-16,47.31,47.31,46,46.91,35280,0
2016-12-19,47.398,47.945,46.763,47.74,5987,0
2016-12-20,48.101,48.492,43.874,48.395,17953,0
2016-12-21,48.151,48.298,47.97,48.004,4324,0
2016-12-22,46.396,48.101,46.396,47.564,9257,0
2016-12-23,45.168,48.619,45.168,48.557,3466,0
2016-12-27,47.574,48.463,47.457,48.111,5797,0
2016-12-28,48.2,48.2,46.041,47.906,12648,0
2016-12-29,47.358,49.412,46.121,48.923,16294,0
2016-12-30,48.845,49.363,47.221,47.613,5953,0
2017-01-03,48.072,48.072,45.676,47.642,3790,0
2017-01-04,47.348,48.395,47.348,48.209,11130,0
2017-01-05,48.043,49.397,47.994,48.043,14496,0
2017-01-06,46.097,49.265,46.097,48.463,14822,0
2017-01-09,48.639,48.639,47.447,47.613,4443,0
2017-01-10,46.928,48.248,46.928,47.779,8171,0
2017-01-11,47.368,48.566,47.037,47.632,4852,0
2017-01-12,47.642,47.74,47.074,47.074,5101,0
2017-01-13,47.418,47.466,46.655,46.967,4952,0
2017-01-17,46,46.796,44.68,46.254,10230,0
2017-01-18,46.352,46.636,45.639,46.137,8540,0
2017-01-19,46.244,46.723,44.827,45.238,10434,0
2017-01-20,44.993,45.248,43.8,44.406,16579,0
2017-01-23,45.756,45.912,45.266,45.716,2959,0
2017-01-24,44.024,47.239,44.024,45.775,3326,0
2017-01-25,44.226,46.332,44.226,45.521,1622,0
2017-01-26,45.658,45.95,45.238,45.238,8446,0
2017-01-27,45.238,45.238,44.914,44.914,1303,0
2017-01-30,44.914,44.914,41.688,41.688,4514,0
2017-01-31,41.326,42.041,40.583,42.041,8755,0
2017-02-01,41.57,43.487,41.57,42.197,1277,0
2017-02-02,41.161,42.178,40.573,40.573,9762,0
2017-02-03,40.329,43.331,40.329,43.302,5496,0
2017-02-06,43.321,43.643,42.813,42.813,2559,0
2017-02-07,43.105,43.105,40.798,42.168,4240,0
2017-02-08,43.506,43.506,40.77,41.161,12303,0
2017-02-09,41.356,41.395,40.817,41.238,11960,0
2017-02-10,41.552,41.747,41.532,41.747,1220,0
2017-02-13,42.333,42.382,42.333,42.382,1396,0
2017-02-14,43.604,46.927,41.806,42.352,5202,0
2017-02-15,42.295,42.295,41.679,42.128,2233,0
2017-02-16,42.14,42.257,41.943,41.943,2270,0
2017-02-17,42.333,46.56,42.333,43.262,8079,0
2017-02-21,43.321,43.321,42.579,42.95,1927,0
2017-02-22,42.607,42.881,42.607,42.881,627,0
2017-02-23,42.432,43.096,42.432,43.096,860,0
2017-02-24,41.877,42.831,41.877,42.831,4224,0
2017-02-27,42.879,42.879,41.609,41.609,12128,0
2017-02-28,41.295,41.551,40.665,40.939,5986,0
2017-03-01,40.939,41.649,40.939,41.649,6178,0
2017-03-02,41.599,42.191,41.066,41.147,2416,0
2017-03-03,42.289,42.289,40.861,41.313,4360,0
2017-03-06,41.067,41.157,41.067,41.157,3130,0
2017-03-07,40.723,40.763,40.369,40.457,6795,0
2017-03-08,40.467,40.565,39.699,39.699,6315,0
2017-03-09,39.817,40.013,39.581,39.591,3812,0
2017-03-10,39.955,40.025,39.091,39.177,12117,0
2017-03-13,39.669,39.669,39.275,39.551,6273,0
2017-03-14,40.005,40.005,39.689,39.935,5886,0
2017-03-15,40.299,40.811,39.635,39.985,13858,0
2017-03-16,40.369,40.369,40.073,40.339,5512,0
2017-03-17,39.955,40.379,39.935,40.359,15726,0
2017-03-20,41.147,41.147,39.777,40.417,3726,0
2017-03-21,41.096,41.096,39.797,39.797,3009,0
2017-03-22,40.033,40.033,39.039,39.049,7950,0
2017-03-23,39.129,39.385,39.089,39.265,6136,0
2017-03-24,39.355,39.787,39.039,39.049,3027,0
2017-03-27,38.891,39.15,38.891,39.069,1798,0
2017-03-28,39.174,39.385,38.941,39.355,2801,0
2017-03-29,40.123,40.467,39.346,40.053,5810,0
2017-03-30,40.446,40.901,40.073,40.527,10163,0
2017-03-31,40.615,41.23,40.615,41.157,7361,0
2017-04-03,41.157,41.737,40.513,41.097,6167,0
2017-04-04,40.999,41.531,40.778,41.403,5360,0
2017-04-05,41.353,41.551,40.251,40.457,2475,0
2017-04-06,40.462,41.157,40.462,40.871,8535,0
2017-04-07,41.551,41.551,40.615,40.615,8841,0
2017-04-10,40.427,41.343,40.369,41.019,3140,0
2017-04-11,41.177,41.541,40.565,41.157,6771,0
2017-04-12,40.999,40.999,40.241,40.369,1024,0
2017-04-13,40.043,41.077,40.025,40.025,3677,0
2017-04-17,40.339,40.999,40.339,40.999,5185,0
2017-04-18,40.713,41.599,40.713,41.383,6653,0
2017-04-19,41.599,42.515,41.599,41.905,4430,0
2017-04-20,41.818,42.584,41.818,42.575,3963,0
2017-04-21,42.693,43.815,42.181,43.313,7021,0
2017-04-24,43.785,44.385,43.451,43.451,2809,0
2017-04-25,42.254,43.489,41.808,42.633,6259,0
2017-04-26,41.663,43.657,41.663,43.657,8134,0
2017-04-27,43.224,44.209,43.224,43.381,2754,0
2017-05-01,44.337,44.859,43.421,43.893,8241,0
2017-05-02,42.749,45.021,42.749,43.717,1815,0
2017-05-03,43.323,44.209,43.323,43.589,3567,0
2017-05-05,44.169,44.395,43.396,43.893,5408,0
2017-05-08,43.461,44.031,41.707,44.031,1666,0
2017-05-09,43.421,43.657,42.945,43.263,3971,0
2017-05-10,42.209,42.801,41.698,42.043,4476,0
2017-05-11,41.78,42.209,41.679,42.209,2660,0
2017-05-12,41.993,42.161,41.609,41.629,4326,0
2017-05-15,42.337,42.337,42.161,42.161,716,0
2017-05-16,41.599,41.659,40.959,41.057,8065,0
2017-05-17,40.861,40.871,39.069,39.109,23627,0
2017-05-18,40.699,41.255,40.171,40.645,3470,0
2017-05-19,40.389,40.861,39.069,39.915,6609,0
2017-05-22,39.857,39.975,39.285,39.837,5391,0
2017-05-23,39.837,40.299,39.521,40.299,1892,0
2017-05-24,40.053,40.369,39.237,40.369,2297,0
2017-05-25,40.369,40.369,39.257,39.581,3567,0
2017-05-26,40.18,40.18,39.541,39.68,2997,0
2017-05-30,39.69,40.9,39.055,39.095,6348,0
2017-05-31,39.045,39.541,38.946,39.015,2980,0
2017-06-01,39.303,40.285,39.254,39.809,7456,0
2017-06-02,44.542,44.542,40.732,41.903,6582,0
2017-06-05,43.49,43.49,39.377,41.317,5435,0
2017-06-06,41.059,41.179,40.563,40.563,1635,0
2017-06-07,40.633,40.633,39.889,40.295,3278,0
2017-06-08,40.385,41.079,40.385,40.831,3180,0
2017-06-09,41.094,42.191,40.583,41.952,8709,0
2017-06-12,41.972,41.972,40.613,41.685,6122,0
2017-06-13,41.843,42.498,41.744,42.498,3098,0
2017-06-14,41.695,43.312,41.695,42.667,3244,0
2017-06-15,42.697,44.612,42.677,44.165,6438,0
2017-06-16,43.451,44.056,42.27,43.669,28958,0
2017-06-19,42.766,43.659,42.766,43.322,8277,0
2017-06-20,43.084,43.163,42.419,42.419,7475,0
2017-06-21,42.488,43.163,41.268,41.873,16489,0
2017-06-22,42.032,42.91,41.675,42.667,7665,0
2017-06-23,42.558,44.651,42.16,44.651,45023,0
2017-06-26,44.453,44.751,42.965,43.272,5912,0
2017-06-27,43.262,43.481,42.994,43.262,4920,0
2017-06-28,43.332,43.5,42.895,43.461,6452,0
2017-06-29,43.57,43.808,42.746,43.352,10138,0
2017-06-30,43.213,44.393,42.717,43.391,6311,0
2017-07-03,43.49,44.106,43.163,43.461,5150,0
2017-07-05,43.252,43.5,43.163,43.302,4733,0
2017-07-06,43.242,43.242,41.934,42.617,7407,0
2017-07-07,42.667,42.667,42.657,42.657,2704,0
2017-07-10,41.831,42.607,41.831,42.33,4830,0
2017-07-11,41.397,42.23,41.397,42.081,4925,0
2017-07-12,41.823,42.965,41.823,42.687,5869,0
2017-07-13,42.201,42.667,42.201,42.488,2788,0
2017-07-14,42.369,42.717,42.091,42.717,3301,0
2017-07-17,42.667,43.153,42.429,42.607,13168,0
2017-07-18,42.538,43.252,42.164,42.578,8551,0
2017-07-19,42.865,42.865,42.508,42.637,7532,0
2017-07-20,42.667,42.717,42.419,42.717,3938,0
2017-07-21,44.433,44.433,42.726,43.024,11621,0
2017-07-24,43.173,43.223,42.449,42.746,5093,0
2017-07-25,42.806,43.61,42.806,43.232,11729,0
2017-07-26,43.272,43.272,43.163,43.163,3504,0
2017-07-27,43.163,43.57,42.22,42.488,13938,0
2017-07-28,42.697,43.163,42.29,43.004,4875,0
2017-07-31,42.865,42.865,41.982,42.439,4648,0
2017-08-01,42.3,43.361,42.181,42.677,3432,0
2017-08-02,43.589,43.589,41.724,41.923,3511,0
2017-08-03,42.27,42.27,41.823,41.823,2535,0
2017-08-04,40.872,42.26,40.872,42.26,1239,0
2017-08-07,42.845,42.845,41.675,41.734,1763,0
2017-08-08,41.774,41.774,41.188,41.446,2024,0
2017-08-09,41.03,41.466,40.434,40.444,4982,0
2017-08-10,40.682,40.682,39.69,39.69,11145,0
2017-08-11,40.028,40.028,38.698,38.946,11465,0
2017-08-14,38.976,39.998,38.698,39.66,10807,0
2017-08-15,38.865,40.018,38.865,40.018,11172,0
2017-08-16,40.047,40.484,40.047,40.186,3507,0
2017-08-17,40.276,40.653,40.028,40.047,5345,0
2017-08-18,39.373,39.69,39.105,39.383,12499,0
2017-08-21,39.303,39.591,39.174,39.343,7447,0
2017-08-22,39.69,40.137,39.664,39.978,2149,0
2017-08-23,40.157,40.881,40.067,40.782,8025,0
2017-08-24,40.821,41.079,40.376,40.94,2723,0
2017-08-25,41.169,41.402,40.489,41.397,4299,0
2017-08-28,41.427,41.427,40.99,40.99,5044,0
2017-08-29,40.92,40.92,40.2196,40.78,1714,0
2017-08-30,41,41.08,40.42,40.56,4602,0
2017-08-31,40.72,41.61,40.62,41.55,13672,0
2017-09-01,41.14,42,41.14,42,1940,0
2017-09-05,41.99,42.24,41.45,42.08,12358,0
2017-09-06,42.14,42.14,41.42,41.79,1375,0
2017-09-07,41.8,41.8,40.95,41.11,3508,0
2017-09-08,41.38,41.55,40.21,41.47,2352,0
2017-09-11,41.96,42,41.48,41.81,9144,0
2017-09-12,41.8101,42.67,41.8101,42.06,9119,0
2017-09-13,41.75,43.38,41.75,42.77,9073,0
2017-09-14,42.16,42.81,42.16,42.81,3880,0
2017-09-15,43,44.95,42.88,44.66,51819,0
2017-09-18,44.64,45.6,44.17,45.32,6584,0
2017-09-19,45.27,46.31,45.27,46.16,11198,0
2017-09-20,45.65,46.48,44.71,46.16,9419,0
2017-09-21,46.03,47.06,46.03,47.05,8244,0
2017-09-22,47.13,47.76,47,47.41,8866,0
2017-09-25,46.81,47.59,46.81,47.58,4727,0
2017-09-26,47.6,48.95,47.6,47.87,13144,0
2017-09-27,47.95,49.155,47.5,48.96,24661,0
2017-09-28,49.25,49.25,47.29,47.87,6855,0
2017-09-29,47.22,48.31,46.9801,47.68,8312,0
2017-10-02,47.6,48.68,47.535,48.03,7037,0
2017-10-03,48,48,46.99,47.07,14571,0
2017-10-04,47.1,47.38,46.3501,46.81,2824,0
2017-10-05,46.77,47.15,46.71,47.15,4219,0
2017-10-06,47.02,47.09,46.07,46.59,4534,0
2017-10-09,46.5,46.54,46.06,46.54,3782,0
2017-10-10,46.98,47.99,46.35,47.99,9386,0
2017-10-11,47.68,47.7,47.2,47.42,5914,0
2017-10-12,46.371,47.68,46.371,46.84,2753,0
2017-10-13,47.06,47.2892,46.46,46.73,3479,0
2017-10-16,46.66,47.35,46.439,47.17,14505,0
2017-10-17,47,47,46.73,46.73,1714,0
2017-10-18,46.97,47.25,46.48,46.68,10603,0
2017-10-19,46.64,47,46.2,46.6,2910,0
2017-10-20,47,47,46.28,46.47,3943,0
2017-10-23,44.11,45.69,44.11,45.4,4562,0
2017-10-24,45.4,46.55,45.04,45.16,4467,0
2017-10-25,45.5,46.1,44.52,45,11585,0
2017-10-26,45.1,45.945,45.06,45.9,9025,0
2017-10-27,46.89,47,46.1,47,3995,0
2017-10-30,45.75,46.25,45.0931,46.13,8252,0
2017-10-31,45.78,45.99,45.02,45.34,10853,0
2017-11-01,45.55,45.55,44.72,44.72,1403,0
2017-11-02,45.01,45.94,43.8,45.94,9002,0
2017-11-03,45.62,46.35,45.5,46.25,7522,0
2017-11-06,46.04,46.04,45.32,45.51,1292,0
2017-11-07,45.49,45.66,44.32,45.47,7247,0
2017-11-08,45.1,45.3,44.16,44.93,6670,0
2017-11-09,43.82,44.9,43.82,44.7,6539,0
2017-11-10,44.55,45.1,44.375,44.68,2030,0
