Date,Open,High,Low,Close,Volume,OpenInt
2014-06-26,17.45,18.08,17.08,17.95,13047166,0
2014-06-27,17.95,19.1,17.65,18.75,1719979,0
2014-06-30,18.55,19.75,18.21,18.23,957502,0
2014-07-01,18.23,18.68,17.61,18.5,672517,0
2014-07-02,18.41,19.05,18.26,18.41,540500,0
2014-07-03,18.66,18.85,18.41,18.69,213389,0
2014-07-07,18.84,19.33,18.56,19.2,556746,0
2014-07-08,19.06,19.24,17.91,18.52,637639,0
2014-07-09,18.53,19.25,18.37,19.24,357383,0
2014-07-10,18.56,19.45,18.56,19.22,216322,0
2014-07-11,18.98,19.37,18.88,19.15,185227,0
2014-07-14,19.1,19.5,18.93,19.37,224412,0
2014-07-15,19.27,19.4,19.1,19.17,151532,0
2014-07-16,19.11,19.36,19.05,19.35,84688,0
2014-07-17,19.22,19.49,19,19.43,429255,0
2014-07-18,19.14,19.49,19,19.44,111709,0
2014-07-21,19.21,19.41,19,19.18,95459,0
2014-07-22,19.11,19.48,19.11,19.41,316813,0
2014-07-23,19.23,19.66,19.22,19.35,324981,0
2014-07-24,19.16,19.86,18.96,19.58,384012,0
2014-07-25,19.36,20.4,19.21,19.94,343935,0
2014-07-28,19.77,19.77,19.2,19.4,273095,0
2014-07-29,19.36,19.63,18.94,19.33,391135,0
2014-07-30,19.33,19.34,18.32,18.57,347552,0
2014-07-31,18.22,18.61,17.51,17.57,846614,0
2014-08-01,17.32,17.75,17.22,17.69,259835,0
2014-08-04,17.48,18.6,17.27,17.93,311473,0
2014-08-05,18.18,19.4,17.61,18.43,1911013,0
2014-08-06,18.51,19.05,17.59,17.66,1188236,0
2014-08-07,17.87,18.09,17.05,17.62,568822,0
2014-08-08,17.77,18.91,17.6,18.7,374565,0
2014-08-11,18.88,20.2,18.61,20.1,1143313,0
2014-08-12,20,20.78,20,20.38,803021,0
2014-08-13,20.51,20.88,20.37,20.72,769447,0
2014-08-14,20.72,20.95,20.6,20.74,198677,0
2014-08-15,20.88,21.52,20.45,21.37,924733,0
2014-08-18,21.5,22.99,21.5,22.7,1487202,0
2014-08-19,22.48,23,22.25,22.58,926185,0
2014-08-20,22.48,23.26,22.27,22.76,938771,0
2014-08-21,22.72,22.85,22.42,22.54,290482,0
2014-08-22,22.6,23.11,22.56,22.82,478077,0
2014-08-25,22.93,23.66,22.56,23.35,639811,0
2014-08-26,23.59,24.01,23.27,24,1412331,0
2014-08-27,23.75,24.8,23.62,24.22,760048,0
2014-08-28,24.18,24.91,23.75,24.51,627664,0
2014-08-29,24.6,24.88,23.64,24.55,957253,0
2014-09-02,24.8,24.93,23.96,24.06,812971,0
2014-09-03,24.32,24.32,22.98,23.69,897356,0
2014-09-04,23.97,23.97,23.1,23.75,453887,0
2014-09-05,23.55,24.14,23.55,23.74,684528,0
2014-09-08,23.35,24.66,23.35,24.2,1557060,0
2014-09-09,24.26,24.58,23.78,24.41,968591,0
2014-09-10,24.43,24.79,24.25,24.64,771051,0
2014-09-11,24.7,25.11,24.33,25.03,531957,0
2014-09-12,24.74,25.23,23.74,24.08,708647,0
2014-09-15,24.08,24.08,23.64,23.94,523170,0
2014-09-16,24.19,24.19,23.68,24.18,497154,0
2014-09-17,24.19,24.59,23.33,24.33,596439,0
2014-09-18,24.35,24.5,24.32,24.48,383707,0
2014-09-19,24.61,24.78,24.28,24.49,2516724,0
2014-09-22,24.29,24.77,23.97,24.43,478623,0
2014-09-23,24.35,24.55,24.06,24.19,555852,0
2014-09-24,24.19,24.65,24.05,24.43,648256,0
2014-09-25,24.33,24.43,24.01,24.29,654741,0
2014-09-26,24.47,24.5,23.64,23.72,660567,0
2014-09-29,23.7,24.48,23.5,24.37,898181,0
2014-09-30,24.27,24.39,23.77,24.2,2838202,0
2014-10-01,24.15,24.32,23.51,23.77,663843,0
2014-10-02,23.83,23.92,23.14,23.52,447898,0
2014-10-03,23.62,23.85,23.35,23.36,516441,0
2014-10-06,23.55,23.66,22.93,22.97,332884,0
2014-10-07,22.96,23.37,22.72,23.09,334785,0
2014-10-08,23.06,23.47,22.95,23.13,564469,0
2014-10-09,23.12,23.16,22.51,22.6,899186,0
2014-10-10,22.51,22.82,22.03,22.08,566679,0
2014-10-13,22.01,22.16,21.38,21.54,460659,0
2014-10-14,21.64,21.64,21.2,21.45,446672,0
2014-10-15,20.9,22.68,20.57,21.06,870563,0
2014-10-16,20.72,20.98,20.32,20.65,531341,0
2014-10-17,21,21.5,20.99,21.19,348267,0
2014-10-20,21.25,21.73,21.17,21.63,469873,0
2014-10-21,21.65,23.08,21.45,22.72,253372,0
2014-10-22,22.96,23.05,22.26,22.31,152726,0
2014-10-23,22.62,22.69,22.41,22.64,170999,0
2014-10-24,22.66,22.94,22.66,22.75,252705,0
2014-10-27,22.65,22.76,22.19,22.41,294253,0
2014-10-28,22.62,23.15,22.4,23.08,335943,0
2014-10-29,23.22,23.54,22.74,22.85,358304,0
2014-10-30,23.8,24.55,23.08,23.7,1211196,0
2014-10-31,24,24.45,23.7,23.98,636926,0
2014-11-03,23.69,24.67,23.69,24.62,527974,0
2014-11-04,24.47,24.8,23.98,24.59,299456,0
2014-11-05,24.94,25.01,24.23,24.53,362735,0
2014-11-06,24.51,24.78,24.05,24.25,301943,0
2014-11-07,24.43,24.87,24.09,24.87,852495,0
2014-11-10,25.02,25.58,24.98,25.5,389321,0
2014-11-11,25.66,26.09,25.48,26,286315,0
2014-11-12,25.76,26.35,25.61,25.88,369643,0
2014-11-13,26.09,26.39,25.36,25.61,476823,0
2014-11-14,25.56,25.97,25.48,25.75,450371,0
2014-11-17,25.8,26.31,25.66,26.18,164209,0
2014-11-18,26.25,26.4,26.15,26.33,252592,0
2014-11-19,26.53,26.87,26.25,26.72,521822,0
2014-11-20,26.68,26.76,26.2,26.36,166742,0
2014-11-21,27.15,27.16,26.21,26.33,275243,0
2014-11-24,26.59,26.9,26.13,26.72,251386,0
2014-11-25,26.63,27.25,26.5,26.93,872596,0
2014-11-26,26.83,27.04,26.51,26.72,252366,0
2014-11-28,26.49,26.94,26.21,26.26,189618,0
2014-12-01,26.3,26.4,25.39,25.52,257191,0
2014-12-02,25.69,26.01,25.56,25.79,396904,0
2014-12-03,25.91,26.28,25.59,25.66,423655,0
2014-12-04,25.4,27.03,25.2,27.03,913726,0
2014-12-05,27.27,27.86,27.15,27.3,297064,0
2014-12-08,27.25,27.49,26.56,27.08,233835,0
2014-12-09,26.77,27.05,26.25,27,301586,0
2014-12-10,27.05,27.18,26.64,26.69,188796,0
2014-12-11,26.97,26.98,26.3,26.69,618078,0
2014-12-12,26.66,27.23,26.22,26.8,437701,0
2014-12-15,27.12,27.24,26.42,26.48,431106,0
2014-12-16,26.43,26.65,26,26.09,144196,0
2014-12-17,26.03,27.17,25.77,27.11,304774,0
2014-12-18,27.77,28.2,26.97,27.11,529022,0
2014-12-19,27.18,27.28,25.89,26.43,770948,0
2014-12-22,26.52,26.93,26.19,26.72,481179,0
2014-12-23,27.01,27.01,25.56,25.97,1384479,0
2014-12-24,26,26.65,25.96,26.42,341464,0
2014-12-26,26.08,27.24,25.98,27.13,200787,0
2014-12-29,27.2,27.25,26.95,27.05,161261,0
2014-12-30,26.93,27.24,26.7,26.75,152101,0
2014-12-31,26.69,26.91,26.43,26.77,194521,0
2015-01-02,26.82,26.86,26.42,26.57,302014,0
2015-01-05,26.4,26.59,26.11,26.48,459208,0
2015-01-06,26.37,26.53,25.98,26.03,914908,0
2015-01-07,26.18,26.52,25.99,26.05,295920,0
2015-01-08,26.25,26.75,26.08,26.43,305397,0
2015-01-09,26.59,26.96,26.15,26.82,340128,0
2015-01-12,26.99,27,26.32,26.45,245216,0
2015-01-13,26.77,27.19,26.48,27.16,416209,0
2015-01-14,27.15,27.39,26.91,27.29,225131,0
2015-01-15,27.43,28.43,27.3,27.83,677422,0
2015-01-16,27.65,28.06,27.65,27.83,900674,0
2015-01-20,27.96,27.97,27.6,27.66,2124940,0
2015-01-21,27.49,27.75,27.36,27.64,3491605,0
2015-01-22,27.48,27.87,26.81,27.61,1018491,0
2015-01-23,27.66,28.07,27.66,27.74,537305,0
2015-01-26,27.59,27.75,27.21,27.7,354869,0
2015-01-27,27.42,27.98,27.41,27.7,333057,0
2015-01-28,28.01,28.01,27.38,27.6,174986,0
2015-01-29,27.74,28.35,27.52,28.24,504068,0
2015-01-30,28.18,28.3,27.67,28.26,274099,0
2015-02-02,28.37,28.42,27.89,28.2,216209,0
2015-02-03,27.87,29.82,27.47,29.69,825729,0
2015-02-04,29.75,30.33,29.42,29.76,802332,0
2015-02-05,29.58,29.67,29.02,29.51,12139285,0
2015-02-06,29.4,29.51,28.96,29.26,2151247,0
2015-02-09,29.02,29.7,28.96,29.47,1624036,0
2015-02-10,29.52,29.75,29.41,29.71,1667370,0
2015-02-11,29.82,30.24,29.64,30.13,1520375,0
2015-02-12,30.21,30.25,29.76,30.15,1012672,0
2015-02-13,30.27,30.66,30.03,30.48,1826436,0
2015-02-17,30.78,31.2,30.61,31.09,1320252,0
2015-02-18,31.12,31.78,31.01,31.68,915245,0
2015-02-19,31.67,31.98,31.52,31.68,458842,0
2015-02-20,31.69,32.32,31.35,32.04,568051,0
2015-02-23,32.42,32.44,31.78,32.14,816703,0
2015-02-24,32.08,32.27,31.79,32.25,785406,0
2015-02-25,32.33,33.19,32.28,32.88,958275,0
2015-02-26,32.3,34.32,32.14,34.1,1776559,0
2015-02-27,34.27,35.38,34.22,34.59,1088265,0
2015-03-02,34.46,36.09,34.42,35.71,1762200,0
2015-03-03,36.14,36.14,34.9,35.13,1151300,0
2015-03-04,35.07,35.22,34.45,35.21,1183400,0
2015-03-05,35.32,35.88,35.04,35.78,808400,0
2015-03-06,35.72,35.99,35.45,35.68,379700,0
2015-03-09,35.66,36.54,35.6,36.53,698600,0
2015-03-10,36.24,36.38,35.64,36.05,597700,0
2015-03-11,36.22,36.53,35.63,35.68,609100,0
2015-03-12,35.89,35.98,35.42,35.67,909700,0
2015-03-13,35.61,35.79,35.25,35.7,1399000,0
2015-03-16,35.77,36.1,35.36,36.07,940900,0
2015-03-17,36.03,36.66,35.98,36.2,870000,0
2015-03-18,36,36.53,35.54,36.43,1040100,0
2015-03-19,36.38,36.7,36.28,36.7,647400,0
2015-03-20,36.8,36.95,36.46,36.6,592100,0
2015-03-23,36.32,36.34,35.41,35.44,529300,0
2015-03-24,35.43,35.58,35.27,35.33,562300,0
2015-03-25,35.49,35.52,35,35.28,398500,0
2015-03-26,35,35.07,34.4,34.47,374000,0
2015-03-27,34.48,35.38,34.47,35.27,377600,0
2015-03-30,34,35.11,32.44,34.28,1895200,0
2015-03-31,34.13,34.39,33.48,33.75,471000,0
2015-04-01,33.13,34.36,32.45,34.19,1304500,0
2015-04-02,34,34.26,33.28,33.4,697800,0
2015-04-06,33.3,33.59,33.16,33.37,644300,0
2015-04-07,33.45,33.85,33.35,33.41,530963,0
2015-04-08,33.32,33.89,33.25,33.55,284900,0
2015-04-09,33.59,33.73,32.93,33.11,427519,0
2015-04-10,33.11,33.4,32.65,32.71,354500,0
2015-04-13,32.67,32.86,31.98,32.22,899600,0
2015-04-14,32.39,33.51,32.25,33.2,688700,0
2015-04-15,33.4,33.6,33.21,33.28,884621,0
2015-04-16,33.14,33.36,32.98,33.14,760794,0
2015-04-17,33.05,33.73,32.96,33.65,548000,0
2015-04-20,33.5,33.83,33.31,33.59,622102,0
2015-04-21,33.75,34.17,33.66,34.11,391738,0
2015-04-22,34.13,34.42,33.87,34.24,262023,0
2015-04-23,34.2,34.57,34.15,34.5,210800,0
2015-04-24,34.56,35.25,34.47,34.9,627300,0
2015-04-27,35.31,35.63,34.9,35.19,878300,0
2015-04-28,35.73,36.33,34.6,35.54,942300,0
2015-04-29,35.55,35.61,34.45,34.46,772500,0
2015-04-30,34.5,34.84,34.3,34.56,451100,0
2015-05-01,34.68,35.93,34.58,35.37,420800,0
2015-05-04,35.49,35.54,34.69,34.82,396200,0
2015-05-05,34.84,35.08,34.6,34.62,317300,0
2015-05-06,34.91,34.91,34.17,34.54,450991,0
2015-05-07,34.63,35.05,34.51,34.75,331283,0
2015-05-08,34.92,35.34,34.79,35.14,176700,0
2015-05-11,35.08,35.48,34.97,35.14,166300,0
2015-05-12,34.96,35.23,34.5,35.18,547301,0
2015-05-13,35.06,35.51,34.91,35.16,344000,0
2015-05-14,35.19,36.26,35.14,35.98,493400,0
2015-05-15,36,36.66,35.89,36.08,380404,0
2015-05-18,36,36.84,35.91,36.23,458688,0
2015-05-19,36.33,37.09,36.22,36.96,372700,0
2015-05-20,37.02,37.3,36.67,36.97,248100,0
2015-05-21,36.88,37.05,36.34,36.46,257100,0
2015-05-22,36.37,36.72,35.95,36,478400,0
2015-05-26,36,36,35.17,35.48,506063,0
2015-05-27,35,35.33,34.2,34.35,1355100,0
2015-05-28,33.82,34,33.43,33.67,12032870,0
2015-05-29,33.55,33.83,33.5,33.59,3395200,0
2015-06-01,33.6,33.95,33.6,33.75,1373800,0
2015-06-02,33.64,33.75,33.26,33.63,1705837,0
2015-06-03,33.66,33.79,33.4,33.76,1636700,0
2015-06-04,33.62,33.8,33.23,33.52,1572900,0
2015-06-05,33.49,33.91,33.21,33.75,1841200,0
2015-06-08,33.95,34.16,33.81,34.03,1761500,0
2015-06-09,34.1,34.46,33.96,34.46,1373644,0
2015-06-10,34.43,34.75,34.39,34.6,1962047,0
2015-06-11,34.71,34.95,34.6,34.79,1232614,0
2015-06-12,34.82,34.93,34.57,34.61,943100,0
2015-06-15,34.88,34.93,34.5,34.67,1571500,0
2015-06-16,34.63,34.94,34.52,34.82,998600,0
2015-06-17,34.98,35.1,34.53,34.8,1292400,0
2015-06-18,34.82,35.31,34.72,35.19,1036100,0
2015-06-19,35.25,35.66,35.11,35.64,1230400,0
2015-06-22,35.67,35.98,35.5,35.78,1275500,0
2015-06-23,35.87,36,35.78,35.8,1229857,0
2015-06-24,35.9,36,35.28,35.38,1501600,0
2015-06-25,35.33,35.89,35.24,35.86,1222500,0
2015-06-26,35.75,36.34,35.64,36.29,4158600,0
2015-06-29,35.94,36.13,35.27,35.28,841500,0
2015-06-30,35.46,36.34,35.14,36.17,1266355,0
2015-07-01,36.65,36.74,36.29,36.44,998000,0
2015-07-02,36.62,36.72,35.94,36.51,1157200,0
2015-07-06,36.32,36.55,35.98,36.07,2476900,0
2015-07-07,36.04,36.24,35.29,35.85,1429900,0
2015-07-08,35.73,35.97,35.34,35.79,745500,0
2015-07-09,36.11,36.33,35.68,35.89,518300,0
2015-07-10,36.17,36.73,36.06,36.68,422700,0
2015-07-13,36.96,37.24,36.63,37,601100,0
2015-07-14,36.96,37.37,36.83,37.37,647612,0
2015-07-15,37.44,37.83,36.88,36.91,592097,0
2015-07-16,37.01,37.51,36.91,37.32,632500,0
2015-07-17,37.45,37.83,37.19,37.46,712700,0
2015-07-20,37.41,37.89,37.38,37.45,568700,0
2015-07-21,37.46,37.86,37.45,37.81,664600,0
2015-07-22,37.6,37.89,37.51,37.58,670100,0
2015-07-23,37.7,37.77,37.37,37.6,503600,0
2015-07-24,37.64,37.76,36.98,37.22,720800,0
2015-07-27,36.96,36.97,36.48,36.8,590000,0
2015-07-28,36.83,37.98,36.49,37.68,1045600,0
2015-07-29,37.66,38.31,37.41,38.04,621100,0
2015-07-30,37.95,38.15,37.56,38.05,837700,0
2015-07-31,38.05,38.84,37.85,38.73,954600,0
2015-08-03,38.66,38.9,38.28,38.7,1224142,0
2015-08-04,38.37,38.45,36.05,36.22,2908100,0
2015-08-05,36.59,38.32,36.35,36.45,1770500,0
2015-08-06,36.49,36.7,35.36,36.1,1558384,0
2015-08-07,36.1,36.33,35.51,35.85,980400,0
2015-08-10,35.98,36.33,35.26,35.47,1208800,0
2015-08-11,35.26,35.55,34.68,34.9,1297212,0
2015-08-12,34.8,35.58,34.27,35.55,951400,0
2015-08-13,35.55,35.8,35.28,35.49,688900,0
2015-08-14,35.42,35.74,34.69,35.71,647700,0
2015-08-17,35.59,35.97,35.4,35.96,501400,0
2015-08-18,36,36.73,35.84,36.68,631100,0
2015-08-19,36.46,36.81,36.11,36.31,714900,0
2015-08-20,36.23,36.4,35.8,35.85,805600,0
2015-08-21,35.64,35.67,34.47,34.76,833900,0
2015-08-24,33.1,35.03,32.87,33.9,1029596,0
2015-08-25,34.94,34.94,33.88,33.92,819800,0
2015-08-26,34.5,34.91,33.8,34.76,1000400,0
2015-08-27,35,35.58,34.65,35.29,615600,0
2015-08-28,35.03,35.33,34.9,35.33,554400,0
2015-08-31,35.13,35.66,34.96,35.18,731200,0
2015-09-01,34.51,34.75,33.91,34.1,571300,0
2015-09-02,34.43,34.67,34.02,34.66,452200,0
2015-09-03,34.76,35.08,34.58,34.83,392700,0
2015-09-04,34.46,34.88,34.23,34.54,513600,0
2015-09-08,35.04,35.34,34.6,34.86,712000,0
2015-09-09,35.16,35.33,34.37,34.43,572000,0
2015-09-10,34.34,34.53,33.88,34,668819,0
2015-09-11,33.91,34.73,33.85,34.71,558500,0
2015-09-14,34.73,34.85,34.09,34.21,583300,0
2015-09-15,34.3,35.4,34.1,35.24,676800,0
2015-09-16,35.27,35.73,34.92,34.97,546400,0
2015-09-17,34.96,35.42,34.71,34.92,464800,0
2015-09-18,34.53,34.96,34.41,34.51,763200,0
2015-09-21,34.85,35.02,34.24,34.55,633000,0
2015-09-22,34.23,34.27,33.88,34.15,629500,0
2015-09-23,34.21,34.35,33.69,33.91,699800,0
2015-09-24,33.73,33.87,33.07,33.3,663124,0
2015-09-25,33.59,33.97,33.3,33.56,709700,0
2015-09-28,33.42,33.56,32.31,32.48,570011,0
2015-09-29,32.48,32.7,32.1,32.58,676600,0
2015-09-30,32.77,33.68,32.77,33.55,1334600,0
2015-10-01,33.66,33.74,32.79,33.62,927500,0
2015-10-02,33.35,34.58,32.95,34.57,1106100,0
2015-10-05,34.71,35.28,34.1,34.33,1357728,0
2015-10-06,34.4,34.59,33.54,33.64,525800,0
2015-10-07,33.76,33.76,32.89,33.14,930700,0
2015-10-08,33.07,34.1,32.94,34.07,569800,0
2015-10-09,34.13,34.24,33.87,34.18,481400,0
2015-10-12,34.14,34.88,34.14,34.7,679722,0
2015-10-13,34.56,34.88,34.34,34.66,600900,0
2015-10-14,34.73,35.01,33.57,33.62,287900,0
2015-10-15,33.59,34.02,33.45,34,223500,0
2015-10-16,34.01,34.29,33.59,33.76,280800,0
2015-10-19,33.69,34.07,33.53,33.86,540000,0
2015-10-20,33.84,34,33.7,33.95,324173,0
2015-10-21,33.98,34.02,33.13,33.28,383700,0
2015-10-22,33.33,33.53,32.96,33.03,396200,0
2015-10-23,33.3,34.11,33.18,34.05,539700,0
2015-10-26,33.98,34.45,33.8,34.2,457000,0
2015-10-27,34.26,34.84,34.2,34.74,1257700,0
2015-10-28,34.76,35.54,34.55,35.39,1192600,0
2015-10-29,35.44,35.57,34.77,34.84,767100,0
2015-10-30,34.94,35.7,34.68,35.65,793900,0
2015-11-02,35.59,36.07,35.11,35.83,1091896,0
2015-11-03,36,36.75,34.03,34.5,1840500,0
2015-11-04,34.71,34.78,33.98,34.25,984417,0
2015-11-05,34.4,34.77,34.13,34.6,1130100,0
2015-11-06,33.86,34.59,33.66,34.48,11746600,0
2015-11-09,34.58,34.84,34.27,34.62,3603088,0
2015-11-10,34.58,36.29,34.56,36.29,3985600,0
2015-11-11,36.32,36.54,36.02,36.12,2329700,0
2015-11-12,36.09,36.32,35.77,36.32,2072100,0
2015-11-13,36.19,36.75,36.07,36.45,2631700,0
2015-11-16,36.55,36.58,35.49,35.62,1260200,0
2015-11-17,35.62,36.11,34.99,35.07,997800,0
2015-11-18,35.18,35.99,34.85,35.88,1355700,0
2015-11-19,35.86,36.78,35.62,36.73,1095400,0
2015-11-20,36.71,37.07,36.4,36.83,1178800,0
2015-11-23,36.88,37.65,36.58,37.44,1841200,0
2015-11-24,37.1,37.77,36.9,37.63,1224700,0
2015-11-25,37.71,38.02,37.22,37.3,609100,0
2015-11-27,37.29,37.87,37.19,37.73,735800,0
2015-11-30,37.89,38.01,37.11,37.48,1558600,0
2015-12-01,37.52,38.37,37.43,38.35,1251835,0
2015-12-02,38.38,38.43,37.86,38.08,1471052,0
2015-12-03,38.28,38.48,37.69,38.04,1603977,0
2015-12-04,38.05,39.26,37.92,39,2173600,0
2015-12-07,39.14,39.36,38.7,38.94,1395800,0
2015-12-08,38.59,39.35,37.62,39.19,1572414,0
2015-12-09,38.96,39.13,37.96,38.24,1391800,0
2015-12-10,38.24,38.77,38.07,38.57,1116200,0
2015-12-11,38.07,38.18,37.53,37.6,802300,0
2015-12-14,37.81,38.15,37.43,37.55,890932,0
2015-12-15,37.76,38.14,37.59,37.86,1528100,0
2015-12-16,38,38.83,37.6,38.77,2027500,0
2015-12-17,38.75,39.07,38.27,38.27,1248300,0
2015-12-18,38.23,38.24,37.51,37.61,1276700,0
2015-12-21,37.81,38.26,37.81,37.99,761100,0
2015-12-22,38.8,39.13,38.03,38.32,2257223,0
2015-12-23,38.55,38.58,38.04,38.47,1358400,0
2015-12-24,38.73,39.11,38.49,38.9,281427,0
2015-12-28,38.8,39.09,38.41,38.5,558585,0
2015-12-29,38.74,39.42,38.64,39.34,543959,0
2015-12-30,39.37,39.99,39.31,39.65,971576,0
2015-12-31,39.57,39.75,39.18,39.24,1036607,0
2016-01-04,38.54,39.44,38.45,39.34,2022360,0
2016-01-05,39.39,39.97,39.21,39.27,2415107,0
2016-01-06,38.87,39.91,38.81,39.43,1597927,0
2016-01-07,38.82,39.39,38.21,38.49,686051,0
2016-01-08,38.78,38.84,38.19,38.29,769587,0
2016-01-11,38.39,39.05,38.34,38.92,1149916,0
2016-01-12,39.08,39.11,37.81,38.64,1433125,0
2016-01-13,38.7,38.85,37.32,37.39,685556,0
2016-01-14,37.65,38.741,37.25,38.54,1508257,0
2016-01-15,37.68,38.3,37.61,37.84,1745864,0
2016-01-19,38.09,38.82,37.84,38.73,1384500,0
2016-01-20,38.02,38.47,36.9,38.05,1186002,0
2016-01-21,38.22,38.76,37.49,38.55,1195786,0
2016-01-22,39,40.23,38.81,39.76,1646319,0
2016-01-25,39.75,39.88,39.26,39.65,1182788,0
2016-01-26,39.7,40.33,39.11,40.1,1103551,0
2016-01-27,40.13,40.35,39.6,39.85,1464531,0
2016-01-28,40.06,40.67,39.49,40.56,1355255,0
2016-01-29,40.78,42.21,40.5,42.21,1903465,0
2016-02-01,42.08,42.08,41.22,41.34,1401051,0
2016-02-02,41.1,41.16,40.2,40.53,1392291,0
2016-02-03,40.78,40.84,39.55,40.14,1525496,0
2016-02-04,39.93,40.08,39.31,39.9,1437647,0
2016-02-05,39.78,39.9,37.47,37.56,1742177,0
2016-02-08,36.95,36.95,34.68,35.13,2350040,0
2016-02-09,34.69,35.805,34.36,35.73,1484958,0
2016-02-10,36.12,37.01,35.76,36.6,1434792,0
2016-02-11,35.91,36.76,35.75,36.34,1783599,0
2016-02-12,36.81,37.17,36.33,37.17,545160,0
2016-02-16,37.5,39.35,37.27,38.98,1385840,0
2016-02-17,39.34,39.34,38.6,38.96,896630,0
2016-02-18,39.22,39.7,38.825,39,922528,0
2016-02-19,38.7,39.75,37.53,39.59,1324567,0
2016-02-22,39.6,40.92,39.16,39.52,1199585,0
2016-02-23,39.07,39.83,38.93,39.7,1184763,0
2016-02-24,39.3,39.91,38.65,39.53,1443781,0
2016-02-25,39.59,39.65,35.61,37.6,6542999,0
2016-02-26,37.87,38.14,36.79,37.62,2070673,0
2016-02-29,37.38,38.23,37.23,37.93,1567340,0
2016-03-01,38.2,38.97,37.58,38.29,1091333,0
2016-03-02,38.16,38.29,36.75,37.35,1384754,0
2016-03-03,37.33,37.72,36.55,37.7,1191181,0
2016-03-04,37.72,38.61,37.44,38.6,1324184,0
2016-03-07,38.41,38.55,37.59,38.16,2156023,0
2016-03-08,38.04,38.51,37.5,37.94,1164054,0
2016-03-09,38.32,38.91,38.16,38.76,997262,0
2016-03-10,38.88,39.16,38.11,38.66,1047052,0
2016-03-11,36.7,37.84,36.12,36.17,5100309,0
2016-03-14,35.9,36.29,35.55,36.21,2975091,0
2016-03-15,36.05,37.08,36.01,36.73,1654823,0
2016-03-16,36.54,37.35,36.32,37.17,1303397,0
2016-03-17,37.14,37.3799,36.49,36.55,2360146,0
2016-03-18,36.51,37.705,36.48,37.27,2457995,0
2016-03-21,37.12,37.4,36.43,36.7,2051323,0
2016-03-22,36.54,36.62,35.665,35.8,2373992,0
2016-03-23,35.77,35.82,35.19,35.61,1107000,0
2016-03-24,35.39,35.935,35.19,35.74,1115274,0
2016-03-28,35.8,36.88,35.74,36.12,1047812,0
2016-03-29,35.99,36.68,35.865,36.65,753646,0
2016-03-30,36.93,37.73,36.7,37.25,1510674,0
2016-03-31,37.17,38.14,36.64,37.68,1939549,0
2016-04-01,37.35,38.43,36.8,38.2,1310094,0
2016-04-04,38.13,38.23,37.61,37.67,1401533,0
2016-04-05,37.45,38.13,37.2401,37.78,1536056,0
2016-04-06,37.85,39.31,37.83,39,2179881,0
2016-04-07,38.73,39.2266,38.64,39.19,1422668,0
2016-04-08,39.28,39.4,38.58,38.71,1074185,0
2016-04-11,38.92,38.92,37.89,37.91,789690,0
2016-04-12,37.91,38.15,37.22,37.65,1230542,0
2016-04-13,37.71,38.32,37.39,38.27,766453,0
2016-04-14,38.11,38.29,37.87,37.94,855205,0
2016-04-15,37.81,38.05,37.42,37.91,891388,0
2016-04-18,37.68,38.28,37.68,37.92,897840,0
2016-04-19,37.91,38.0974,37.365,37.82,1461390,0
2016-04-20,37.74,38.12,37.22,37.62,1171661,0
2016-04-21,37.71,37.87,37.31,37.6,830965,0
2016-04-22,37.53,38.04,37.455,37.9,697978,0
2016-04-25,37.77,38.14,37.23,37.67,1809640,0
2016-04-26,37.58,37.86,37.39,37.59,771921,0
2016-04-27,37.67,38.41,37.5,37.88,1023710,0
2016-04-28,37.78,38.47,37.45,38.36,1489904,0
2016-04-29,38.23,38.47,37.92,38.32,1427756,0
2016-05-02,38.36,38.57,37.92,38.21,1684212,0
2016-05-03,38,39.18,37.73,38.6,2656887,0
2016-05-04,34.76,36.46,34.28,35.42,10650748,0
2016-05-05,35.3,36.27,35.3,35.83,2614177,0
2016-05-06,35.4,36.87,35.28,36.75,2135396,0
2016-05-09,36.65,36.82,36.19,36.24,999146,0
2016-05-10,36.34,36.49,35.95,36.24,1055146,0
2016-05-11,36.09,36.45,35.62,35.63,1550794,0
2016-05-12,35.85,36.23,35.41,36.08,1418854,0
2016-05-13,36.07,36.43,35.46,36.03,977104,0
2016-05-16,35.93,36.11,35.6,35.64,1306085,0
2016-05-17,35.75,36.17,35.31,35.63,1420690,0
2016-05-18,35.67,35.805,35.15,35.5,1607715,0
2016-05-19,35.48,36.35,35.34,36.33,1826004,0
2016-05-20,36.53,36.73,35.9,36.36,2273752,0
2016-05-23,36.38,36.65,36.24,36.6,645177,0
2016-05-24,36.72,37.59,36.52,37.52,1488885,0
2016-05-25,37.74,37.8,37.29,37.66,1227195,0
2016-05-26,37.84,37.905,37.52,37.7,911951,0
2016-05-27,37.75,38.28,37.54,38.2,890211,0
2016-05-31,38.38,38.56,38.08,38.24,2038259,0
2016-06-01,38.22,39.04,38.1,39.03,1360138,0
2016-06-02,38.85,39.3,38.74,39.03,1497605,0
2016-06-03,39.04,39.36,38.9,39.21,846627,0
2016-06-06,39.28,39.78,39.21,39.56,1079149,0
2016-06-07,39.59,40.23,39.46,40.08,1099083,0
2016-06-08,40.21,40.26,39.67,40.11,1433252,0
2016-06-09,39.89,40.41,39.17,40.31,1044127,0
2016-06-10,40,40.33,39.88,40.02,840625,0
2016-06-13,39.77,40.09,39.25,39.25,1419130,0
2016-06-14,39.17,39.92,38.94,39.43,2016167,0
2016-06-15,39.56,39.84,39.195,39.26,709876,0
2016-06-16,39.03,39.28,38.32,38.78,733868,0
2016-06-17,38.71,38.71,38.13,38.25,828172,0
2016-06-20,38.62,39.06,38.45,38.67,812254,0
2016-06-21,38.8,38.905,38.33,38.42,536602,0
2016-06-22,38.4,38.61,38.01,38.33,961939,0
2016-06-23,38.61,38.94,38.31,38.38,872941,0
2016-06-24,37.43,38.07,37.37,37.53,3962294,0
2016-06-27,37.15,38.5,36.98,38.27,4008928,0
2016-06-28,38.71,38.85,37.81,38.21,2069528,0
2016-06-29,38.57,39.44,38.57,39.37,1838881,0
2016-06-30,39.55,40.16,39.32,39.8,1301316,0
2016-07-01,39.86,40.1,39.4,39.55,924288,0
2016-07-05,39.65,39.65,38.91,39.08,835699,0
2016-07-06,38.93,39.26,38.79,38.89,717040,0
2016-07-07,39.02,39.13,38.615,38.72,868673,0
2016-07-08,38.89,40,38.76,39.86,1368828,0
2016-07-11,39.99,40.45,39.91,40.02,720192,0
2016-07-12,40.38,40.42,40.08,40.19,2075610,0
2016-07-13,40.21,40.64,40.21,40.43,573367,0
2016-07-14,40.61,40.91,40.46,40.62,888887,0
2016-07-15,40.7,41,40.64,40.68,603457,0
2016-07-18,40.71,40.98,40.44,40.67,702737,0
2016-07-19,40.46,40.94,40.39,40.7,304722,0
2016-07-20,40.7,41.44,40.6643,41.23,1667858,0
2016-07-21,41.07,41.49,40.96,41.08,616148,0
2016-07-22,41.01,41.14,40.76,40.79,1133496,0
2016-07-25,40.73,40.73,39.55,40,3223382,0
2016-07-26,40.05,40.15,39.67,39.82,1664624,0
2016-07-27,39.93,40.04,38.92,39.9,2928703,0
2016-07-28,39.9,39.9,37.27,38.92,4657933,0
2016-07-29,37.27,38.46,37.14,37.83,2289497,0
2016-08-01,37.77,38,37.4,37.56,3368509,0
2016-08-02,37.66,37.66,36.94,37.28,1537465,0
2016-08-03,37.31,37.78,37.13,37.77,2275156,0
2016-08-04,37.7,37.8625,37.35,37.44,961031,0
2016-08-05,37.49,37.745,37.27,37.51,1139352,0
2016-08-08,37.5,37.7699,37.37,37.56,1391284,0
2016-08-09,37.56,37.7,37.32,37.47,1095754,0
2016-08-10,37.39,37.75,37.37,37.68,828445,0
2016-08-11,37.68,38.36,37.68,38.35,696297,0
2016-08-12,38.39,38.77,38.19,38.77,1131105,0
2016-08-15,38.76,38.99,38.69,38.79,653103,0
2016-08-16,38.75,38.78,36.67,36.73,2354807,0
2016-08-17,36.83,36.975,35.83,36.22,2976838,0
2016-08-18,36.31,37.0101,36.23,36.97,1312795,0
2016-08-19,36.85,36.85,36.5,36.55,580375,0
2016-08-22,36.45,36.95,36.36,36.8,1261347,0
2016-08-23,36.87,37.47,36.87,37.44,1020849,0
2016-08-24,37.5,37.5,36.9,37.25,863263,0
2016-08-25,37.07,37.33,36.86,37.12,570422,0
2016-08-26,37.21,37.5,37,37.16,425580,0
2016-08-29,37.12,37.26,36.9,37.01,1101678,0
2016-08-30,37.09,37.1,36.845,37.1,656965,0
2016-08-31,37.14,37.49,37,37.31,593085,0
2016-09-01,37.37,37.56,37.07,37.56,490866,0
2016-09-02,37.51,37.63,37.16,37.56,886797,0
2016-09-06,37.68,37.76,37.34,37.67,754215,0
2016-09-07,37.45,37.76,37.15,37.68,743730,0
2016-09-08,37.65,37.89,37.57,37.68,944135,0
2016-09-09,37.41,37.79,36.61,36.61,827899,0
2016-09-12,36.43,36.83,35.67,36.56,1630628,0
2016-09-13,36.35,36.385,35.8,36.12,829380,0
2016-09-14,36.15,36.25,35.8,36.03,764576,0
2016-09-15,36.07,36.2,35.9,36.15,641595,0
2016-09-16,36.11,36.41,35.89,36.16,694300,0
2016-09-19,34.74,34.9,34.16,34.52,2915420,0
2016-09-20,34.58,34.76,34.06,34.24,1908149,0
2016-09-21,34.34,34.55,33.65,33.92,1604657,0
2016-09-22,33.98,34.07,33.72,33.95,1334568,0
2016-09-23,33.89,33.92,33.3,33.56,1485073,0
2016-09-26,33.37,33.58,33.28,33.45,1134761,0
2016-09-27,34.11,34.17,33.62,34.04,1501019,0
2016-09-28,34.15,34.39,34.01,34.24,1020139,0
2016-09-29,34.29,34.29,33.73,33.85,751592,0
2016-09-30,34.03,34.14,33.55,33.68,1165094,0
2016-10-03,33.8,34.13,33.68,33.79,1208678,0
2016-10-04,33.93,34.02,33.46,33.59,860287,0
2016-10-05,33.63,33.93,33.53,33.65,1125249,0
2016-10-06,33.36,34.07,33.36,33.81,1254105,0
2016-10-07,33.9,33.9,33.07,33.12,963162,0
2016-10-10,33.12,33.35,33.08,33.22,1190150,0
2016-10-11,33.07,33.14,32.41,32.75,2030046,0
2016-10-12,32.68,33.575,32.67,33.55,2402685,0
2016-10-13,33.35,33.97,33.16,33.6,998987,0
2016-10-14,32.75,34.57,32.51,34.31,5884043,0
2016-10-17,34.33,35.62,34.27,35.21,4287349,0
2016-10-18,35.47,35.51,35.11,35.42,1249281,0
2016-10-19,35.45,35.45,34.8,34.8,951248,0
2016-10-20,34.8,35.06,34.67,34.94,597181,0
2016-10-21,34.86,34.97,34.41,34.78,576082,0
2016-10-24,34.82,35.13,34.64,34.65,882105,0
2016-10-25,34.63,36.53,34.36,35.95,2450791,0
2016-10-26,35.48,35.48,34.705,34.78,1635676,0
2016-10-27,34.94,35.61,34.8,35.55,1396171,0
2016-10-28,35.47,35.64,35.18,35.31,700707,0
2016-10-31,35.3,35.9,35.12,35.79,1222881,0
2016-11-01,35.74,36.1925,35.54,35.95,2360879,0
2016-11-02,35.91,36.51,35.715,36.28,1366939,0
2016-11-03,36.45,36.64,35.92,36.2,1481951,0
2016-11-04,36.14,36.41,35.78,35.84,1511754,0
2016-11-07,36.24,36.61,36.1,36.41,695090,0
2016-11-08,36.28,36.72,36.15,36.41,894024,0
2016-11-09,35.97,36.86,35.71,36.81,1093491,0
2016-11-10,36.74,36.79,34.98,35.37,3895733,0
2016-11-11,35.52,36.25,35.25,36.2,1700319,0
2016-11-14,36.25,37.495,36.06,37.38,2014056,0
2016-11-15,37.46,37.46,36.52,36.96,2484767,0
2016-11-16,37.02,37.75,36.98,37.26,921994,0
2016-11-17,37.22,37.45,37.02,37.27,380598,0
2016-11-18,37.22,37.53,37.21,37.43,483547,0
2016-11-21,37.45,38.01,37.26,38,840509,0
2016-11-22,38,38.395,37.97,38.29,1776393,0
2016-11-23,38.33,38.52,38.04,38.38,510322,0
2016-11-25,38.46,39.03,38.37,39.03,519142,0
2016-11-28,38.94,39.04,38.665,38.74,811065,0
2016-11-29,38.91,39.03,38.38,38.72,895127,0
2016-11-30,38.72,38.75,38.16,38.22,893240,0
2016-12-01,38.24,38.26,37.825,38.12,1061939,0
2016-12-02,38.16,38.55,38.01,38.42,758420,0
2016-12-05,38.64,39.06,38.25,38.32,1235358,0
2016-12-06,38.39,38.56,38.18,38.24,1118151,0
2016-12-07,38.13,38.98,38.09,38.81,1496013,0
2016-12-08,38.68,39.16,38.36,39.1,831855,0
2016-12-09,39.28,39.3738,38.96,38.99,708891,0
2016-12-12,38.89,38.95,38.53,38.61,678150,0
2016-12-13,38.61,38.87,38.4278,38.56,725221,0
2016-12-14,38.59,38.985,38.35,38.85,751060,0
2016-12-15,38.88,39.465,38.68,39.33,679497,0
2016-12-16,39.36,39.43,38.89,38.98,683932,0
2016-12-19,38.9,39.11,38.89,38.99,1169688,0
2016-12-20,39.18,39.2,38.305,38.46,962541,0
2016-12-21,38.49,38.61,37.96,38.02,791314,0
2016-12-22,37.9,37.97,36.98,37.22,1858018,0
2016-12-23,37.16,37.43,37.07,37.1,810797,0
2016-12-27,37.23,37.38,36.925,37.12,987953,0
2016-12-28,37.01,37.595,37.01,37.39,1042277,0
2016-12-29,37.42,37.67,37.37,37.66,710222,0
2016-12-30,37.76,37.81,37.3,37.67,967542,0
2017-01-03,37.94,38.14,37.54,37.68,1030030,0
2017-01-04,37.88,38.34,37.8,37.97,707307,0
2017-01-05,38.13,38.13,37.38,37.84,1582130,0
2017-01-06,37.96,37.96,37.48,37.48,896905,0
2017-01-09,37.45,37.57,36.84,36.85,1054647,0
2017-01-10,36.92,37.24,36.67,37.03,937087,0
2017-01-11,36.99,37.39,36.97,37.3,520963,0
2017-01-12,37.14,37.31,36.92,37.06,458708,0
2017-01-13,37.23,37.4,37.02,37.16,457915,0
2017-01-17,37.18,37.3,37.02,37.27,602852,0
2017-01-18,37.35,37.5,37.03,37.5,1291232,0
2017-01-19,37.5,37.86,37.17,37.47,939912,0
2017-01-20,37.4,37.8539,37.4,37.58,592066,0
2017-01-23,37.48,37.73,37.32,37.53,419034,0
2017-01-24,37.69,38,37.68,37.78,679628,0
2017-01-25,37.9,38,37.71,37.83,1027604,0
2017-01-26,37.95,38.34,37.83,37.84,394669,0
2017-01-27,37.86,37.94,37.35,37.41,607553,0
2017-01-30,37.4,37.47,36.77,37.01,1064564,0
2017-01-31,37.01,37.22,36.66,36.98,831318,0
2017-02-01,37.14,37.56,36.9,37.41,1065398,0
2017-02-02,37.36,37.57,37.295,37.49,963993,0
2017-02-03,37.58,37.75,37.38,37.52,574315,0
2017-02-06,37.44,37.56,37.215,37.43,446925,0
2017-02-07,37.47,37.68,37.47,37.52,336839,0
2017-02-08,37.49,37.85,37.4,37.8,442397,0
2017-02-09,37.88,38.02,37.75,37.84,559461,0
2017-02-10,37.86,38.085,37.69,38.01,454598,0
2017-02-13,38.2,38.47,38.08,38.18,330231,0
2017-02-14,38.18,38.26,37.59,37.79,997193,0
2017-02-15,37.77,38.32,37.77,38.22,615683,0
2017-02-16,38.19,38.64,38.12,38.36,912888,0
2017-02-17,38.38,38.46,37.935,38.41,586525,0
2017-02-21,38.31,38.73,38.3,38.67,526540,0
2017-02-22,38.65,39.36,38.42,39.35,1254681,0
2017-02-23,39.6,41.38,39.17,40.47,1345877,0
2017-02-24,40.55,40.85,39.82,39.91,798487,0
2017-02-27,39.74,40.17,39.58,40.11,1136137,0
2017-02-28,39.87,40.27,39.7,39.83,799568,0
2017-03-01,39.72,40.12,39.5,39.71,1116946,0
2017-03-02,39.62,39.85,39.46,39.72,437096,0
2017-03-03,39.67,39.945,39.6,39.78,491424,0
2017-03-06,39.56,39.93,39.475,39.8,441620,0
2017-03-07,39.87,40.24,39.81,39.91,495396,0
2017-03-08,40.06,40.43,40.015,40.05,482237,0
2017-03-09,40.04,40.31,39.98,39.99,415515,0
2017-03-10,40.09,40.31,39.99,40.14,401831,0
2017-03-13,40.14,40.38,40.025,40.25,479609,0
2017-03-14,40.25,40.25,39.85,40.01,521772,0
2017-03-15,40.13,40.59,40,40.39,762159,0
2017-03-16,40.4,40.91,40.38,40.69,1034221,0
2017-03-17,40.62,41.09,40.54,40.85,693870,0
2017-03-20,40.87,40.87,40.225,40.41,536677,0
2017-03-21,40.59,40.74,39.95,39.97,655645,0
2017-03-22,39.82,39.99,39.45,39.79,615841,0
2017-03-23,39.76,39.9,39.375,39.43,793591,0
2017-03-24,39.54,39.85,39.53,39.68,564035,0
2017-03-27,39.56,40.09,39.38,40,789499,0
2017-03-28,39.96,41.005,39.7,40.98,1486807,0
2017-03-29,40.98,41.12,40.67,41.12,425088,0
2017-03-30,41.11,41.705,40.92,41.59,721008,0
2017-03-31,41.55,41.81,41.47,41.75,733649,0
2017-04-03,41.77,42.09,41.17,41.24,1232820,0
2017-04-04,41.31,41.31,40.46,40.5,456082,0
2017-04-05,40.55,40.95,40.27,40.32,727130,0
2017-04-06,40.53,40.53,39.97,40.35,419816,0
2017-04-07,40.5,40.67,40.28,40.32,983180,0
2017-04-10,40.46,40.88,40.44,40.61,1435465,0
2017-04-11,40.55,40.805,40.49,40.68,495674,0
2017-04-12,40.57,40.64,39.98,40.09,503235,0
2017-04-13,40.07,40.26,39.88,40.03,406925,0
2017-04-17,40.15,40.7,40.11,40.65,425787,0
2017-04-18,40.49,40.715,40.29,40.68,410637,0
2017-04-19,40.82,41.015,40.63,40.88,575644,0
2017-04-20,41.51,42.2,41.43,41.85,1760243,0
2017-04-21,41.61,41.998,41.44,41.89,736852,0
2017-04-24,42.22,42.45,41.92,42.11,1229500,0
2017-04-25,42.25,42.43,42.01,42.01,763215,0
2017-04-26,42.05,42.25,41.49,42.15,978083,0
2017-04-27,40.28,40.38,37.42,38.63,4086698,0
2017-05-01,38.24,38.405,37.92,38.03,2045927,0
2017-05-02,37.94,38.235,37.7,37.94,2101423,0
2017-05-03,37.88,38.01,37.72,37.8,817806,0
2017-05-04,37.83,38.085,37.65,37.97,764303,0
2017-05-05,38.16,38.22,37.86,38.03,899783,0
2017-05-08,38.03,38.05,37.115,37.35,1064788,0
2017-05-09,37.36,37.47,37.14,37.33,1001426,0
2017-05-10,37.33,37.915,37.13,37.86,841141,0
2017-05-11,37.68,37.84,37.35,37.75,862948,0
2017-05-12,37.69,37.76,37.11,37.29,568153,0
2017-05-15,37.2,37.5,37.2,37.28,473686,0
2017-05-16,37.39,37.39,36.91,37,1837832,0
2017-05-17,36.6,36.87,36.541,36.63,776614,0
2017-05-18,36.43,36.82,36.41,36.45,661208,0
2017-05-19,36.48,36.83,36.34,36.69,532306,0
2017-05-22,36.65,37.23,36.65,37.16,793663,0
2017-05-23,37.32,37.4,36.995,37.38,664029,0
2017-05-24,37.37,37.91,37.22,37.79,959181,0
2017-05-25,38.04,38.2,37.8,38.14,961966,0
2017-05-26,38.28,38.36,37.55,37.72,1146752,0
2017-05-30,37.69,37.89,37.63,37.74,537817,0
2017-05-31,37.8,37.97,37.565,37.8,588515,0
2017-06-01,37.88,38.86,37.88,38.75,708297,0
2017-06-02,38.78,39.19,38.6,39.12,442115,0
2017-06-05,39.11,39.2,38.87,38.89,555171,0
2017-06-06,38.8,39.34,38.68,39.09,715987,0
2017-06-07,39.12,39.15,38.59,38.62,824333,0
2017-06-08,38.62,38.62,38.04,38.2,674770,0
2017-06-09,38.24,38.32,37.84,38.04,578712,0
2017-06-12,38.05,39.72,38.05,39.5,2373883,0
2017-06-13,39.5,39.57,38.84,39.52,894708,0
2017-06-14,39.5,40.035,39.45,39.88,712946,0
2017-06-15,39.62,39.985,39.53,39.89,1248262,0
2017-06-16,39.97,40.3,39.7,39.78,1079415,0
2017-06-19,40.01,40.19,39.71,39.94,568973,0
2017-06-20,39.8,40.04,39.07,39.35,563166,0
2017-06-21,39.51,39.89,39.3,39.65,2863931,0
2017-06-22,39.74,40.42,39.55,39.85,1454247,0
2017-06-23,39.78,40.06,39.74,39.94,1000313,0
2017-06-26,40.18,40.18,39.39,39.43,626033,0
2017-06-27,39.26,39.48,39.09,39.23,414022,0
2017-06-28,39.42,39.89,39.29,39.31,389459,0
2017-06-29,39.3,39.64,39.055,39.15,891913,0
2017-06-30,39.21,39.44,39.06,39.19,760059,0
2017-07-03,39.21,39.5199,39.03,39.28,491269,0
2017-07-05,39.27,39.33,38.85,39.23,773409,0
2017-07-06,38.98,39.19,38.7825,38.95,713264,0
2017-07-07,38.98,39.47,38.95,39.29,991505,0
2017-07-10,39.24,39.39,38.88,39.14,651518,0
2017-07-11,39.23,39.43,38.95,39.18,344675,0
2017-07-12,39.34,39.98,39.34,39.7,691646,0
2017-07-13,39.73,39.82,39.46,39.47,266586,0
2017-07-14,39.48,39.7,39.42,39.55,251240,0
2017-07-17,39.52,39.93,39.26,39.68,1272760,0
2017-07-18,39.69,39.77,39.13,39.31,918671,0
2017-07-19,39.48,39.74,39.26,39.66,754791,0
2017-07-20,39.69,39.73,39.36,39.47,411781,0
2017-07-21,39.48,39.5981,39.32,39.49,239907,0
2017-07-24,39.48,39.61,39.14,39.18,577804,0
2017-07-25,39.36,39.7,39.165,39.69,968013,0
2017-07-26,41.79,42.94,41.36,42.18,7204807,0
2017-07-27,42.24,42.265,41.04,41.3,1571109,0
2017-07-28,41.13,41.71,40.32,40.39,2486007,0
2017-07-31,41.41,44.6844,41.18,43.96,4892783,0
2017-08-01,44.29,44.91,43.58,43.99,2031366,0
2017-08-02,44,45,42.58,44.2,6846208,0
2017-08-03,44.01,45.14,44,44.8,1373567,0
2017-08-04,44.98,45.13,44.58,44.6,1067253,0
2017-08-07,44.68,45.31,44.33,44.79,1555871,0
2017-08-08,44.68,44.87,44.37,44.4,1109245,0
2017-08-09,44.18,44.62,44.18,44.55,1577898,0
2017-08-10,44.48,44.48,44.09,44.24,744971,0
2017-08-11,44.03,44.32,43.87,44.2,812327,0
2017-08-14,44.6,44.94,44.51,44.74,1407948,0
2017-08-15,44.84,44.93,44.44,44.58,1372808,0
2017-08-16,44.68,45.27,44.63,44.8,897207,0
2017-08-17,44.64,44.95,44.43,44.62,718290,0
2017-08-18,44.56,44.77,43.94,44.6,1245530,0
2017-08-21,44.64,44.78,44.34,44.69,610808,0
2017-08-22,44.67,45.41,44.63,45.35,706578,0
2017-08-23,45.29,45.59,44.91,45.1,1077570,0
2017-08-24,45.19,45.63,45.17,45.57,1036876,0
2017-08-25,45.6,46.07,45.55,45.89,1595412,0
2017-08-28,46.25,46.25,45.7,45.91,610124,0
2017-08-29,45.85,45.91,45.58,45.64,920991,0
2017-08-30,45.67,46.22,45.63,46.1,996101,0
2017-08-31,46.14,47.15,46.136,47.12,903432,0
2017-09-01,47.2,47.35,46.67,46.78,730998,0
2017-09-05,46.75,47.18,46.68,47.02,694694,0
2017-09-06,47.11,47.38,46.7,46.71,1116478,0
2017-09-07,46.71,46.71,46.095,46.42,731733,0
2017-09-08,46.43,46.7,46.14,46.5,882237,0
2017-09-11,46.75,47.1,46.575,46.89,1957588,0
2017-09-12,46.87,47.52,46.8,47.22,766797,0
2017-09-13,47.18,47.18,46.63,46.68,988620,0
2017-09-14,46.6,46.895,46.4,46.75,1715278,0
2017-09-15,46.64,46.76,46.48,46.68,2027211,0
2017-09-18,46.77,47.01,46.625,46.96,687992,0
2017-09-19,47.05,47.11,46.9,47.06,920654,0
2017-09-20,47.77,48.48,47.3,48.33,1104880,0
2017-09-21,48.25,48.29,47.69,47.84,1011540,0
2017-09-22,47.9,48.2,47.86,47.91,445993,0
2017-09-25,47.91,47.97,47.65,47.89,479626,0
2017-09-26,47.86,48.28,47.74,47.82,510968,0
2017-09-27,48.1,48.3,47.81,47.81,538764,0
2017-09-28,47.76,47.87,47.26,47.26,806898,0
2017-09-29,47.23,47.275,46.71,46.73,1280171,0
2017-10-02,46.64,46.99,46.48,46.74,1594234,0
2017-10-03,46.97,47.1,46.37,46.69,1449531,0
2017-10-04,46.74,47.26,46.55,47.17,884897,0
2017-10-05,47.29,47.68,47.1,47.47,426710,0
2017-10-06,47.37,47.75,47.22,47.31,413947,0
2017-10-09,47.35,47.48,47.17,47.23,435238,0
2017-10-10,47.25,47.64,47.09,47.52,795629,0
2017-10-11,47.46,47.49,46.9909,47.35,550259,0
2017-10-12,47.31,47.61,47.13,47.21,598320,0
2017-10-13,47.33,47.33,46.93,47.15,836506,0
2017-10-16,47.29,47.39,46.53,46.56,439226,0
2017-10-17,46.55,46.69,46.23,46.41,628081,0
2017-10-18,46.68,46.89,46.39,46.76,653931,0
2017-10-19,46.49,47.03,46.35,46.91,558681,0
2017-10-20,47.11,47.23,46.9,47.16,485723,0
2017-10-23,47.24,47.51,46.69,46.71,409106,0
2017-10-24,44.78,45.79,44.78,45.45,866311,0
2017-10-25,45.15,45.45,44.45,44.62,991926,0
2017-10-26,44.79,45.26,44.69,45.09,545975,0
2017-10-27,45.25,45.4,44.89,45.19,840776,0
2017-10-30,45.3,45.34,44.22,44.25,1211211,0
2017-10-31,46.98,47.13,43.75,47.11,1951407,0
2017-11-01,47.01,47.34,46.43,47.16,922627,0
2017-11-02,47.05,47.27,46.63,46.99,554580,0
2017-11-03,46.94,47.31,46.76,47.18,513203,0
2017-11-06,47,47.485,46.77,47.23,525239,0
2017-11-07,47.21,47.66,47.21,47.26,1123853,0
2017-11-08,47.43,47.43,46.79,46.82,967568,0
2017-11-09,46.84,47.26,46.37,47.17,993002,0
2017-11-10,46.89,47.18,46.785,46.91,549926,0
