Date,Open,High,Low,Close,Volume,OpenInt
2014-03-28,13,14.35,11.77,13.98,9465476,0
2014-03-31,14.29,14.82,13.61,13.65,560944,0
2014-04-01,13.65,14.15,13.65,14.06,467276,0
2014-04-02,14.1,15.61,13.93,15.61,592094,0
2014-04-03,15.85,15.89,13.27,14.15,485209,0
2014-04-04,13.89,14.19,13,13.06,415345,0
2014-04-07,13.05,13.388,12.83,12.99,213587,0
2014-04-08,13.28,13.28,12.86,13.01,118982,0
2014-04-09,13.31,13.31,12.67,12.97,140498,0
2014-04-10,12.89,13.19,12.52,13.08,165133,0
2014-04-11,13.27,13.27,12.57,12.94,214023,0
2014-04-14,13.3,13.3,12.82,12.85,221498,0
2014-04-15,13.4,13.4,12,12.6,401587,0
2014-04-16,12.742,12.742,12.02,12.52,163841,0
2014-04-17,12.4,13.195,12.28,13.06,82241,0
2014-04-21,13.3,13.3,12.95,13.1,75552,0
2014-04-22,13.335,14.65,13.335,14.17,633712,0
2014-04-23,14.33,14.859,14.17,14.395,137018,0
2014-04-24,14.52,14.77,14.2,14.7,95306,0
2014-04-25,14.71,14.95,14.3,14.86,100146,0
2014-04-28,14.67,15.51,14.38,15.02,258602,0
2014-04-29,14.97,15.34,14.511,14.98,214812,0
2014-04-30,15.24,15.25,14.531,14.92,96851,0
2014-05-01,14.8,15.39,14.79,15.34,107258,0
2014-05-02,15.39,15.75,15.07,15.18,169053,0
2014-05-05,14.97,15.329,14.96,15.15,113268,0
2014-05-06,14.99,15.49,14.5,14.85,185292,0
2014-05-07,15.09,15.74,12.33,12.5,423872,0
2014-05-08,12.95,13.357,12.02,12.09,214930,0
2014-05-09,12.09,12.848,10.52,10.93,257211,0
2014-05-12,10.76,11.21,10.6,10.77,388179,0
2014-05-13,10.75,13.73,10.75,13.35,603640,0
2014-05-14,13.23,14.29,13,13.67,286084,0
2014-05-15,13.68,13.68,13.15,13.46,120809,0
2014-05-16,13.21,13.72,13.16,13.5,78690,0
2014-05-19,13.65,13.75,13.465,13.55,109896,0
2014-05-20,13.45,13.64,13.15,13.4,96685,0
2014-05-21,13.5,13.74,13.383,13.58,67785,0
2014-05-22,13.54,13.7,13.3,13.34,135237,0
2014-05-23,13.21,13.51,13.17,13.28,109740,0
2014-05-27,13.29,13.79,13.27,13.63,84113,0
2014-05-28,13.59,14.26,13.55,13.59,95542,0
2014-05-29,13.71,14.45,13.54,14.24,68825,0
2014-05-30,13.98,14.54,13.98,14.44,91589,0
2014-06-02,14.7,14.7,14.3,14.63,73829,0
2014-06-03,14.34,14.41,13.67,13.85,91598,0
2014-06-04,13.63,13.89,13.14,13.2,160875,0
2014-06-05,13.3,14,13.05,13.72,85500,0
2014-06-06,13.65,14.04,13.65,14.04,92253,0
2014-06-09,14,14.27,13.64,13.71,84639,0
2014-06-10,13.66,13.83,13.03,13.19,163600,0
2014-06-11,13.38,14.14,13.2,14.09,122522,0
2014-06-12,14.24,14.24,13.625,13.96,158719,0
2014-06-13,14.22,14.23,13.75,14.01,64864,0
2014-06-16,14,14.4,13.86,13.95,103843,0
2014-06-17,13.97,14.69,13.91,14.61,140599,0
2014-06-18,14.6,14.6,14.12,14.56,169467,0
2014-06-19,14.6,14.79,14.25,14.79,81759,0
2014-06-20,14.83,15.89,14.64,15.35,546456,0
2014-06-23,15.4,16.75,15.31,16.62,207522,0
2014-06-24,16.65,17.58,16.4,16.61,565657,0
2014-06-25,16.75,16.82,16.29,16.64,191801,0
2014-06-26,16.63,16.84,16.32,16.46,219542,0
2014-06-27,16.46,16.77,15.44,15.47,1493205,0
2014-06-30,15.7,16.91,15.25,16.81,230551,0
2014-07-01,16.95,16.95,15.81,16.08,128573,0
2014-07-02,16.02,17.33,16.02,16.65,207500,0
2014-07-03,16.65,17.01,16.33,16.6,59432,0
2014-07-07,16.66,16.66,15.6,15.64,107607,0
2014-07-08,15.86,15.86,14.39,14.77,367072,0
2014-07-09,14.75,14.76,13.78,14.13,252507,0
2014-07-10,13.74,14.36,13.4,14.31,237090,0
2014-07-11,14.33,14.69,14.1,14.45,155475,0
2014-07-14,14.58,14.78,14.3,14.5,109605,0
2014-07-15,14.46,14.5,14.03,14.13,145270,0
2014-07-16,14.25,14.25,13.85,13.96,134541,0
2014-07-17,13.89,13.89,13.25,13.5,185417,0
2014-07-18,13.4,13.59,13.36,13.5,130427,0
2014-07-21,13.46,13.52,13.07,13.32,180582,0
2014-07-22,13.4,13.73,13.318,13.65,80928,0
2014-07-23,13.72,13.9,13.64,13.72,68094,0
2014-07-24,13.66,13.73,13.5,13.56,86894,0
2014-07-25,13.76,14.43,13.53,14.37,154514,0
2014-07-28,14.43,14.55,14.03,14.28,114842,0
2014-07-29,14.394,14.58,14.085,14.37,91060,0
2014-07-30,14.55,14.55,14.24,14.41,71306,0
2014-07-31,14.22,14.256,13.96,14.06,104717,0
2014-08-01,14.1,14.1,13.51,13.71,92033,0
2014-08-04,13.72,14.05,13.71,13.82,87327,0
2014-08-05,13.2,13.98,13.1,13.64,296172,0
2014-08-06,13.52,14.3,13.27,14.21,229729,0
2014-08-07,14.53,16.7,14.09,16.54,703441,0
2014-08-08,16.6,17.175,16.06,17.08,155982,0
2014-08-11,15.93,16.87,15.92,16.82,227744,0
2014-08-12,16.8,16.8,16.1,16.34,223122,0
2014-08-13,16.34,16.996,16.03,16.81,113000,0
2014-08-14,16.84,18.46,16.41,18.04,358069,0
2014-08-15,18.29,18.29,17.011,17.87,82663,0
2014-08-18,18,18.3,17.9,18.28,96333,0
2014-08-19,18.28,18.81,17.91,18.57,117226,0
2014-08-20,18.41,19.36,17.95,19.21,131213,0
2014-08-21,19.33,19.47,18.8,19.4,99584,0
2014-08-22,19.41,19.72,19.363,19.48,101438,0
2014-08-25,19.69,20.2,19.087,19.94,152153,0
2014-08-26,20.05,20.14,19.16,19.5,245472,0
2014-08-27,19.45,19.47,18.74,18.75,73574,0
2014-08-28,18.75,19,18.43,18.56,63856,0
2014-08-29,18.62,19,18.32,18.9,74640,0
2014-09-02,18.98,18.98,18.35,18.55,112003,0
2014-09-03,18.59,18.75,17.93,18.03,81417,0
2014-09-04,18.09,18.24,17.13,17.3,98184,0
2014-09-05,17.25,17.38,16.4,16.47,151514,0
2014-09-08,16.41,16.9,16.17,16.55,225852,0
2014-09-09,16.57,16.77,16.07,16.1,49138,0
2014-09-10,16.15,16.59,15.76,15.79,107445,0
2014-09-11,15.76,15.91,15.42,15.52,80020,0
2014-09-12,15.6,15.9,15.52,15.61,129631,0
2014-09-15,15.56,16,15.54,15.79,131770,0
2014-09-16,15.72,15.72,15.19,15.37,96269,0
2014-09-17,15.25,16.32,15.25,15.94,126773,0
2014-09-18,16.07,16.511,15.33,15.4,58776,0
2014-09-19,15.43,15.91,15.34,15.37,107882,0
2014-09-22,15.22,15.38,15,15.19,62190,0
2014-09-23,15.52,15.52,14.72,14.93,130483,0
2014-09-24,14.85,14.96,14.67,14.8,138797,0
2014-09-25,14.7,15.41,14.7,15.21,118952,0
2014-09-26,15.18,15.61,14.83,14.92,313144,0
2014-09-29,15,15.89,15,15.62,281106,0
2014-09-30,15.87,16.22,15.21,15.59,298950,0
2014-10-01,15.53,16.2,15.06,15.16,202502,0
2014-10-02,15.23,15.3,14.91,15.04,93048,0
2014-10-03,15.03,15.63,14.97,15.54,140650,0
2014-10-06,15.5,15.62,15.36,15.37,38726,0
2014-10-07,15.22,15.57,15.22,15.5,71118,0
2014-10-08,15.4,16.2,15.398,16.16,184348,0
2014-10-09,16.1,16.1,15.6,16.06,220720,0
2014-10-10,16.24,16.51,15.324,15.81,157885,0
2014-10-13,15.84,16.01,15.32,15.64,109319,0
2014-10-14,15.709,16.618,15.39,16.17,99737,0
2014-10-15,16.03,17.28,15.5,17.12,108989,0
2014-10-16,16.66,18,16.5,17.87,178518,0
2014-10-17,18,18.33,17.8,17.9,122934,0
2014-10-20,17.78,18.14,17.48,17.84,139165,0
2014-10-21,17.86,18,17.8,17.9,72807,0
2014-10-22,18.08,18.19,17.67,17.93,169614,0
2014-10-23,18.05,18.21,17.8,17.97,120122,0
2014-10-24,18,18,17.71,17.93,74265,0
2014-10-27,17.74,18,17.52,17.83,91329,0
2014-10-28,17.81,18.35,17.67,17.87,303484,0
2014-10-29,17.89,18.08,17.75,17.93,106974,0
2014-10-30,17.92,18,17.79,17.88,158440,0
2014-10-31,18.03,18.51,17.821,18.2,374571,0
2014-11-03,18.17,18.39,17.6,17.69,133369,0
2014-11-04,17.56,17.58,16.77,17.37,156958,0
2014-11-05,18.4,18.4,17.42,17.94,243603,0
2014-11-06,17.9,18.05,17.75,17.87,165932,0
2014-11-07,17.9,18.08,17.81,17.89,430086,0
2014-11-10,17.95,18.18,17.65,17.83,192823,0
2014-11-11,17.83,18.06,17.58,17.7,87698,0
2014-11-12,17.76,17.85,17.06,17.75,157122,0
2014-11-13,17.7,18,17.63,17.77,81690,0
2014-11-14,17.75,18,17.21,17.27,143205,0
2014-11-17,17.21,17.375,16.21,16.26,131946,0
2014-11-18,16.78,17.61,16.3,17.36,136854,0
2014-11-19,17.3,17.64,16.937,17.31,64493,0
2014-11-20,17.24,17.77,17.12,17.68,178136,0
2014-11-21,17.86,17.86,17.31,17.66,72738,0
2014-11-24,17.65,18.19,17.3,18.09,535811,0
2014-11-25,18.02,18.32,17.87,18.09,715987,0
2014-11-26,18.02,18.25,17.84,18.12,231644,0
2014-11-28,18.1,18.16,18.01,18.08,106563,0
2014-12-01,18,18.245,17.855,18.12,212849,0
2014-12-02,18.35,18.56,18.08,18.48,336005,0
2014-12-03,18.52,18.76,18.31,18.55,135391,0
2014-12-04,18.49,18.7,18.22,18.62,106035,0
2014-12-05,18.72,18.72,18.49,18.71,129903,0
2014-12-08,18.6,18.74,18.29,18.53,177592,0
2014-12-09,18.35,18.54,18,18.54,1121225,0
2014-12-10,18.54,19.2,18.26,18.43,250957,0
2014-12-11,18.39,18.76,18.13,18.38,170658,0
2014-12-12,17.89,18.24,17.84,17.94,104676,0
2014-12-15,18,18.21,17.66,17.89,255755,0
2014-12-16,17.91,18.15,17.77,17.86,105568,0
2014-12-17,17.85,18.21,17.8,18.21,284938,0
2014-12-18,18.25,19.42,18.11,19.1,352172,0
2014-12-19,19.08,19.5,19.05,19.35,350096,0
2014-12-22,19.22,19.87,19.08,19.7,232575,0
2014-12-23,19.68,19.99,19.5,19.62,201640,0
2014-12-24,19.57,19.88,19.05,19.44,143922,0
2014-12-26,19.46,19.63,19.31,19.53,35080,0
2014-12-29,19.5,20.57,19.22,20.04,209579,0
2014-12-30,20.07,20.52,19.54,19.58,87503,0
2014-12-31,19.58,19.69,19.125,19.66,98456,0
2015-01-02,19.53,19.76,18.95,19.48,138077,0
2015-01-05,19.4,19.47,18.73,18.91,221886,0
2015-01-06,19,19.09,18.06,18.97,244708,0
2015-01-07,19.02,19.14,18.3,18.44,109534,0
2015-01-08,18.86,19.045,17.95,17.97,110472,0
2015-01-09,17.9,18.51,17.86,18.45,105096,0
2015-01-12,18.33,18.53,18.08,18.35,307113,0
2015-01-13,18.43,18.57,17.8,17.92,84373,0
2015-01-14,17.5,17.81,17.25,17.5,99558,0
2015-01-15,17.6,17.6,16.69,17.44,179897,0
2015-01-16,17.4,17.82,17.1,17.81,97690,0
2015-01-20,17.89,18.28,17.17,18.08,281600,0
2015-01-21,17.99,18.25,17.55,18.01,232673,0
2015-01-22,18.05,18.29,17.785,18.12,141142,0
2015-01-23,18.1,18.33,17.79,18.2,114695,0
2015-01-26,18.07,18.35,17.98,18.27,195911,0
2015-01-27,18,18.5,17.91,17.97,551125,0
2015-01-28,17.76,17.89,17.23,17.79,184669,0
2015-01-29,17.81,18.27,17.68,17.98,133309,0
2015-01-30,17.85,18.4,17.72,17.79,349870,0
2015-02-02,17.75,18.15,17.17,18.11,255976,0
2015-02-03,18.13,18.25,17.6,17.66,211524,0
2015-02-04,17.63,18.03,17.36,17.87,261789,0
2015-02-05,17.81,18.21,17.51,17.97,386606,0
2015-02-06,18,18.39,17.75,18.2,345807,0
2015-02-09,18.15,18.75,18.15,18.31,577651,0
2015-02-10,18.53,18.53,18.155,18.25,274207,0
2015-02-11,18.29,18.35,17.32,17.59,173638,0
2015-02-12,17.7,17.73,17.32,17.49,187400,0
2015-02-13,17.44,17.65,17.08,17.11,115663,0
2015-02-17,17.08,17.15,16.92,17.13,177417,0
2015-02-18,17.1,17.31,17.07,17.2,48262,0
2015-02-19,17.16,17.71,17.11,17.49,120577,0
2015-02-20,17.54,17.79,17.279,17.62,210549,0
2015-02-23,17.72,18,17.49,17.79,180285,0
2015-02-24,17.72,17.9,17.35,17.67,90203,0
2015-02-25,17.8,17.9,17.48,17.88,70064,0
2015-02-26,17.8,18,17.51,17.87,400631,0
2015-02-27,18.3,18.89,18,18.48,554326,0
2015-03-02,18.4,18.53,18.15,18.18,235200,0
2015-03-03,17.87,18.13,17.27,17.86,433100,0
2015-03-04,17.57,18.02,17.29,17.63,329600,0
2015-03-05,17.51,18.12,17.51,17.8,150500,0
2015-03-06,17.75,17.97,17.35,17.74,474600,0
2015-03-09,17.81,18.17,17.77,18.05,181300,0
2015-03-10,18.07,19.4,18,19.13,931900,0
2015-03-11,19.15,19.3,18.86,19.23,236600,0
2015-03-12,19.25,21.24,19.12,21.15,1929200,0
2015-03-13,21,21.9,20.81,21.46,375400,0
2015-03-16,21.5,22.35,21.2,22.32,355000,0
2015-03-17,22.19,23.13,22.19,22.89,303600,0
2015-03-18,22.58,23.02,22.34,23.02,185300,0
2015-03-19,22.74,23.18,22.17,22.29,430500,0
2015-03-20,21.97,22.85,21.41,22.5,354900,0
2015-03-23,22.43,22.73,22.36,22.54,197900,0
2015-03-24,22.35,22.79,22.35,22.65,289200,0
2015-03-25,22.59,23.12,22.29,22.63,336900,0
2015-03-26,22.5,22.78,22.3,22.48,185600,0
2015-03-27,22.58,22.71,22.26,22.49,142600,0
2015-03-30,22.47,24.07,22.47,23.95,347900,0
2015-03-31,23.81,25.77,23.81,25.58,447900,0
2015-04-01,25.59,25.9,25.28,25.52,690500,0
2015-04-02,25.37,25.7,25,25.4,325000,0
2015-04-06,25.25,25.3,24.71,25,222000,0
2015-04-07,24.78,25.5,24.76,25,341668,0
2015-04-08,24.94,25.54,24.77,25.15,177200,0
2015-04-09,25.24,25.24,24.2,24.59,198783,0
2015-04-10,24.51,25.12,24.36,25.02,151400,0
2015-04-13,24.91,25.22,24.91,25.22,225500,0
2015-04-14,25.24,25.3,24.96,25.21,256400,0
2015-04-15,25.24,25.45,24.95,25,225186,0
2015-04-16,24.98,25.525,24.761,25.11,309489,0
2015-04-17,25.1,25.54,24.87,25.5,518200,0
2015-04-20,25.5,26.66,25.435,26.56,553654,0
2015-04-21,26.64,27.31,26.1,26.9,279562,0
2015-04-22,26.734,27.63,26.734,27.35,278833,0
2015-04-23,27.61,28.82,27.17,28.77,324600,0
2015-04-24,28.68,29.07,27.83,27.86,372700,0
2015-04-27,27.92,28.4,26.75,26.88,162200,0
2015-04-28,26.94,27.2,26.35,26.69,165300,0
2015-04-29,26.58,26.98,26.48,26.6,110500,0
2015-04-30,26.48,26.66,26.36,26.61,184400,0
2015-05-01,26.68,27.31,26.29,27.18,230200,0
2015-05-04,27.35,27.86,26.62,26.98,202900,0
2015-05-05,26.87,27,26.24,26.41,295500,0
2015-05-06,26.37,27.087,26.21,26.51,163414,0
2015-05-07,26.46,27.43,26.27,26.57,254068,0
2015-05-08,27.48,29.95,26.88,27.49,800700,0
2015-05-11,27.54,28.29,27.06,27.75,285100,0
2015-05-12,27.06,27.34,25.5,26.56,683731,0
2015-05-13,26.56,26.6,25.82,26.17,286400,0
2015-05-14,26.37,26.74,25.85,26.69,257800,0
2015-05-15,26.67,26.85,26.37,26.83,239278,0
2015-05-18,26.67,26.77,26.03,26.7,167606,0
2015-05-19,26.82,27.25,26.53,27.14,382000,0
2015-05-20,27.21,27.38,26.87,27.24,124900,0
2015-05-21,26.96,27.43,26.95,27.27,111000,0
2015-05-22,27.31,27.81,27.31,27.67,123200,0
2015-05-26,27.48,27.82,27.13,27.78,244408,0
2015-05-27,27.9,28.05,27.27,27.82,235500,0
2015-05-28,27.84,27.97,27,27.85,218739,0
2015-05-29,27.79,27.85,27.51,27.76,184900,0
2015-06-01,27.89,28.31,27.63,28.23,763700,0
2015-06-02,28.27,28.61,28,28.33,222078,0
2015-06-03,28.41,28.61,28.1,28.58,328100,0
2015-06-04,28.69,28.9,28.31,28.85,319300,0
2015-06-05,28.69,29.33,28.37,28.97,179200,0
2015-06-08,28.9,29.22,28.64,28.99,201900,0
2015-06-09,29,29.24,28.31,28.75,231697,0
2015-06-10,28.95,29.065,28.46,28.77,155007,0
2015-06-11,28.25,28.67,27.73,28.41,309326,0
2015-06-12,28.38,28.53,27.9,28.09,126200,0
2015-06-15,28.11,29.98,28,29.85,367900,0
2015-06-16,29.51,30,29.05,29.8,283800,0
2015-06-17,29.92,29.99,29.4,29.63,161500,0
2015-06-18,29.81,31.05,29.41,30.89,296900,0
2015-06-19,30.99,31.88,30.74,31.09,313100,0
2015-06-22,31.66,31.66,30.07,30.59,238300,0
2015-06-23,30.66,31.02,30.24,30.71,152004,0
2015-06-24,30.4,30.67,29.41,29.84,190800,0
2015-06-25,30.03,30.67,29.4,30.58,201700,0
2015-06-26,30.55,33.01,30.5,32.37,2506700,0
2015-06-29,32.12,32.39,31.46,31.71,245000,0
2015-06-30,31.88,32.27,31.24,32.19,393140,0
2015-07-01,32.29,32.72,30.82,30.83,204400,0
2015-07-02,30.07,30.62,29.8,30.29,193300,0
2015-07-06,29.93,30.86,29.77,30.72,216500,0
2015-07-07,30.67,30.77,29.2,29.87,227600,0
2015-07-08,29.66,29.76,29.18,29.53,173900,0
2015-07-09,29.77,30.36,29.69,30.3,103200,0
2015-07-10,30.42,31.64,30.42,31.58,123900,0
2015-07-13,31.55,31.96,31.55,31.89,162700,0
2015-07-14,31.75,32.44,31.64,31.99,71816,0
2015-07-15,32.51,34.71,32.1,32.79,371439,0
2015-07-16,33.07,34.03,32.48,33.61,315800,0
2015-07-17,33.49,33.88,32.69,33.16,238400,0
2015-07-20,33.3,33.72,32.76,33,180000,0
2015-07-21,33,33.48,32.78,33.19,176400,0
2015-07-22,33.19,33.72,33.18,33.49,249100,0
2015-07-23,33.53,33.96,33.1,33.31,199900,0
2015-07-24,33.19,33.83,33.11,33.66,249200,0
2015-07-27,33.55,33.8,32.98,33.29,228600,0
2015-07-28,33.27,33.56,32.28,33.15,175600,0
2015-07-29,33.09,33.09,31.46,31.5,266500,0
2015-07-30,31.49,32.15,31.01,31.66,155700,0
2015-07-31,31.79,32.59,31.5,32.09,250400,0
2015-08-03,32.02,32.13,31.37,31.69,231195,0
2015-08-04,31.65,33.16,31.55,32.21,366000,0
2015-08-05,32.25,33.87,32.23,33.82,212900,0
2015-08-06,33.78,34.27,31.005,32.05,556061,0
2015-08-07,32.36,39.59,32.36,38.31,942300,0
2015-08-10,38.5,38.66,37.08,37.46,577500,0
2015-08-11,36.97,37.83,36.64,36.74,281258,0
2015-08-12,36.74,37.32,36.15,36.83,878400,0
2015-08-13,37,37.73,36.54,37.02,941100,0
2015-08-14,36.66,36.75,35.51,36.03,764000,0
2015-08-17,36.09,36.39,35.6,36,733900,0
2015-08-18,36,36,34.9,35.01,579400,0
2015-08-19,34.77,35.53,34.67,35.21,351600,0
2015-08-20,35,35.25,34.46,34.66,412300,0
2015-08-21,34.12,34.37,32.68,34.02,931700,0
2015-08-24,32.33,34.5,31.22,33.01,453067,0
2015-08-25,33.69,34.76,33.52,34.02,441900,0
2015-08-26,34.77,35,33.24,34.59,283800,0
2015-08-27,35,35.34,34.69,35.15,294300,0
2015-08-28,35,35.19,34.4,34.99,207700,0
2015-08-31,34.77,35.47,34.69,34.97,316800,0
2015-09-01,34.44,34.67,33.67,33.91,353300,0
2015-09-02,34.19,35.04,33.59,34.96,222100,0
2015-09-03,35.05,35.51,34.36,34.93,359100,0
2015-09-04,34.51,35.1,34.47,34.92,226400,0
2015-09-08,35.41,36.09,35.37,35.57,506900,0
2015-09-09,35.7,36.15,34.62,34.82,335900,0
2015-09-10,34.6,36.32,34.53,36.12,506036,0
2015-09-11,36,36.19,35.52,36.13,420100,0
2015-09-14,36.14,36.37,35.5,36.3,238900,0
2015-09-15,36.23,36.63,35.87,36.14,187200,0
2015-09-16,36.25,36.41,35.05,35.94,433800,0
2015-09-17,35.99,37.32,35.73,36.85,615100,0
2015-09-18,36.5,37.93,36.14,37.56,1583000,0
2015-09-21,37.92,39.56,37.83,39.45,686700,0
2015-09-22,39,39.69,38.36,38.51,389500,0
2015-09-23,38.35,38.61,36.63,37.2,802500,0
2015-09-24,36.9,36.98,34.65,34.76,884112,0
2015-09-25,35.92,37.49,34.83,35.21,3454000,0
2015-09-28,35.16,35.79,34.822,35.11,758816,0
2015-09-29,35.13,36.26,34.84,35.99,649700,0
2015-09-30,36.29,36.5,34.81,35.9,989800,0
2015-10-01,35.72,35.72,31.21,32.2,1663400,0
2015-10-02,31.91,32.58,30.88,32.06,871500,0
2015-10-05,32.44,32.44,30.88,32.02,1240781,0
2015-10-06,32.02,32.53,30,30.2,1610200,0
2015-10-07,30.19,30.32,28.05,29.89,2222200,0
2015-10-08,29.46,29.8,27.94,28.78,2481100,0
2015-10-09,28.93,29.8,28.8,29.22,1514700,0
2015-10-12,28.95,29.37,23.53,24.04,8897458,0
2015-10-13,24.88,26,23.3,24.23,5494700,0
2015-10-14,23.93,24.48,23.3,23.77,1447000,0
2015-10-15,23.62,24.08,22.58,23.69,1380300,0
2015-10-16,25.41,25.64,24.35,24.64,1513000,0
2015-10-19,24.39,24.87,23.82,24.07,558900,0
2015-10-20,23.9,24.35,23.441,23.95,582298,0
2015-10-21,23.99,24.19,23.06,23.4,891300,0
2015-10-22,23.4,23.87,22.77,23.02,622300,0
2015-10-23,22.99,23.62,22.62,23.07,933600,0
2015-10-26,22.93,24.18,22.91,23.95,1397600,0
2015-10-27,24.63,25.84,18.81,21.57,4169300,0
2015-10-28,21.49,21.6,20.29,20.96,2173000,0
2015-10-29,20.77,21.01,20.06,20.84,1043100,0
2015-10-30,20.9,21.23,20.75,20.98,1853200,0
2015-11-02,20.98,21.08,19.88,20.34,875208,0
2015-11-03,20.48,20.54,20.1,20.3,774700,0
2015-11-04,20.27,20.84,20.21,20.83,745530,0
2015-11-05,20.76,21.69,20.6,21.34,1086800,0
2015-11-06,21.23,22.21,21,21.92,888400,0
2015-11-09,22.05,22.97,21.95,22.89,1347603,0
2015-11-10,22.77,25.04,22.65,24.65,1849700,0
2015-11-11,24.48,24.74,23.48,24.13,1389400,0
2015-11-12,24,24.37,22.85,22.93,736100,0
2015-11-13,22.77,22.77,21.61,21.69,947900,0
2015-11-16,21.63,21.64,20.77,21.56,813400,0
2015-11-17,21.48,22.04,20.95,21.23,940300,0
2015-11-18,21.39,21.93,21.25,21.84,360500,0
2015-11-19,22.18,22.62,21.97,22.39,618400,0
2015-11-20,22.5,22.57,21.65,21.9,503800,0
2015-11-23,21.69,22.85,21.48,22.8,350300,0
2015-11-24,22.59,23.6,22.52,23.58,325100,0
2015-11-25,23.49,23.93,23.36,23.6,272200,0
2015-11-27,23.6,23.64,23.22,23.45,94200,0
2015-11-30,23.55,24.58,22.88,24.12,448800,0
2015-12-01,24.15,24.65,23.93,24.58,514304,0
2015-12-02,24.4,24.68,24,24.34,394839,0
2015-12-03,24.63,24.93,23.38,23.54,543531,0
2015-12-04,23.45,24.2,23.19,24.04,561200,0
2015-12-07,24.04,25.34,23.83,25.22,463400,0
2015-12-08,24.92,26.64,24.72,26.6,679520,0
2015-12-09,26.6,27.02,25.87,26.28,674000,0
2015-12-10,26.35,26.92,25.84,26.05,338000,0
2015-12-11,25.67,26.54,25.19,25.55,343300,0
2015-12-14,25.76,27.87,25.76,26.71,1376963,0
2015-12-15,26.72,27.65,26.47,27.6,661200,0
2015-12-16,27.77,28.77,27.42,28.08,698300,0
2015-12-17,28.21,29,27.63,28.35,685700,0
2015-12-18,28.27,29.25,27.29,27.38,3723000,0
2015-12-21,27.61,28.03,27.01,27.67,413000,0
2015-12-22,27.61,28.5,27.3,27.89,387542,0
2015-12-23,27.89,28.48,27.54,28.11,356400,0
2015-12-24,28.22,28.7,28.07,28.5,202196,0
2015-12-28,28.51,28.6,27.54,28.56,317203,0
2015-12-29,28.69,29.19,28.25,28.92,293766,0
2015-12-30,28.38,29.45,28.19,28.28,253140,0
2015-12-31,28.13,28.32,27.56,27.98,230954,0
2016-01-04,27.21,27.5,26.36,27.04,438004,0
2016-01-05,26.92,27.42,26.28,26.54,388476,0
2016-01-06,26.19,26.53,25.9495,26.38,238753,0
2016-01-07,25.84,26.47,24.5225,25.23,507094,0
2016-01-08,25.31,25.79,24.22,24.32,287675,0
2016-01-11,24.87,24.87,23.22,23.72,405094,0
2016-01-12,23.82,24.1,22.43,23.27,868434,0
2016-01-13,23.4,23.51,21.54,21.85,525265,0
2016-01-14,21.99,22.58,21.05,22.32,665781,0
2016-01-15,21.79,21.86,20.48,21.26,840989,0
2016-01-19,21.55,22.16,19.91,20.46,1166000,0
2016-01-20,20.15,20.19,18.85,19.96,713401,0
2016-01-21,19.92,20.99,19.65,20.48,476142,0
2016-01-22,20.78,21.23,20.39,21.07,409309,0
2016-01-25,21.01,21.49,19.85,20.06,361812,0
2016-01-26,20.02,20.27,18.98,20.17,554976,0
2016-01-27,20.21,20.26,19.53,19.62,357546,0
2016-01-28,19.75,20.07,19.26,19.67,343382,0
2016-01-29,19.68,20.31,19.56,20.19,418639,0
2016-02-01,20.27,20.35,19.77,20.22,529821,0
2016-02-02,20,20,18.88,19.15,374631,0
2016-02-03,19.32,19.34,18.1,18.8,535520,0
2016-02-04,18.85,19.38,18.7,19.18,498937,0
2016-02-05,19.2,19.31,17.01,17.26,947668,0
2016-02-08,17.02,17.145,16.2,16.6,698410,0
2016-02-09,16.35,16.94,15.56,15.91,658297,0
2016-02-10,15.97,16.32,15.03,15.58,670182,0
2016-02-11,15.13,15.53,14.94,15.46,408729,0
2016-02-12,15.62,16.01,15.37,15.97,466511,0
2016-02-16,16.16,17.63,16.15,17.56,1020390,0
2016-02-17,17.6,18.8499,17.56,18.04,858203,0
2016-02-18,18.14,18.36,17.81,18.01,347802,0
2016-02-19,17.93,18.61,17.69,18.28,274139,0
2016-02-22,18.35,19.11,18.15,18.84,423388,0
2016-02-23,18.83,19.1,17.94,18.22,447343,0
2016-02-24,17.97,18.68,17.72,18.53,249719,0
2016-02-25,18.64,19.05,18.41,18.9,452192,0
2016-02-26,20.55,22.54,20.11,21.83,1639467,0
2016-02-29,21.76,22.92,21.76,22.35,653398,0
2016-03-01,22.38,23.19,22.02,23.05,725428,0
2016-03-02,23.12,23.66,22.95,23.35,373519,0
2016-03-03,23.75,25.15,23.51,24.48,714731,0
2016-03-04,24.54,25.64,23.59,23.83,1144563,0
2016-03-07,23.8,24.11,23.22,23.5,475591,0
2016-03-08,23.35,23.64,22.43,22.55,384025,0
2016-03-09,22.62,22.78,22.12,22.52,255172,0
2016-03-10,22.66,23.24,22.425,23.11,401085,0
2016-03-11,23.15,23.42,22.16,22.81,496806,0
2016-03-14,22.94,22.955,22.16,22.48,344342,0
2016-03-15,22.14,22.49,21.6975,22.44,362974,0
2016-03-16,22.15,22.69,21.91,22.44,404590,0
2016-03-17,22.46,22.9,22.061,22.87,322405,0
2016-03-18,22.99,23,22.31,22.46,718884,0
2016-03-21,22.49,23.0999,22.33,22.81,293947,0
2016-03-22,22.56,23,22.25,22.4,406690,0
2016-03-23,22.21,22.475,21.23,21.25,367294,0
2016-03-24,21.09,21.54,20.7,21.49,445013,0
2016-03-28,21.44,21.77,21.2263,21.43,273391,0
2016-03-29,21.44,23.02,21.01,22.97,459653,0
2016-03-30,23.08,23.64,22.68,23.14,457261,0
2016-03-31,23.07,23.81,22.49,22.6,468007,0
2016-04-01,22.38,22.82,21.76,22.67,223657,0
2016-04-04,22.74,23.34,22.57,22.74,251177,0
2016-04-05,22.47,23.35,22.2,23.07,399098,0
2016-04-06,23.07,23.23,22.38,23.12,204821,0
2016-04-07,23.02,24.29,22.25,23.71,446110,0
2016-04-08,23.84,24.1199,23.325,23.76,269205,0
2016-04-11,23.79,23.83,23.39,23.51,201925,0
2016-04-12,23.51,23.99,22.92,23.71,268468,0
2016-04-13,23.84,25.45,23.8,25.11,371093,0
2016-04-14,25,25.18,24.24,24.65,206432,0
2016-04-15,24.63,25.23,24.38,25.02,278499,0
2016-04-18,24.89,25.59,24.85,25.42,330514,0
2016-04-19,25.51,26.47,25.32,26.36,367884,0
2016-04-20,26.17,27.06,26,26.78,354029,0
2016-04-21,26.91,27.55,26.79,27.28,315179,0
2016-04-22,27.3,28.47,27.3,27.75,339930,0
2016-04-25,27.62,28.3,26.81,27.11,416059,0
2016-04-26,27.17,27.565,26.92,27.31,272040,0
2016-04-27,27.25,27.52,26.8181,27.3,286364,0
2016-04-28,27.25,28.38,27.12,27.82,408669,0
2016-04-29,27.71,28.05,27.37,28.03,402524,0
2016-05-02,28.04,29.1,27.9,28.4,619266,0
2016-05-03,28.15,28.25,27.4,28.16,422714,0
2016-05-04,27.8,28.14,26.5801,26.97,628606,0
2016-05-05,26.89,27.39,26.32,26.88,400541,0
2016-05-06,27.88,29.25,26.6,28.43,791712,0
2016-05-09,28.29,28.91,28.14,28.32,261248,0
2016-05-10,28.05,28.05,26.93,27.3,507590,0
2016-05-11,26.99,27.515,26.57,27.51,436680,0
2016-05-12,27.45,27.65,26.43,26.77,360192,0
2016-05-13,26.58,27.58,26.46,26.91,214043,0
2016-05-16,26.68,27.515,26.3,27.35,345875,0
2016-05-17,27.38,27.56,26.47,26.47,257902,0
2016-05-18,26.42,27.38,26.25,27.28,347590,0
2016-05-19,27.14,27.32,26.58,26.93,345408,0
2016-05-20,27.07,27.32,26.495,26.86,280894,0
2016-05-23,26.97,27.6699,26.85,27.57,285759,0
2016-05-24,27.63,28,27.41,27.84,281913,0
2016-05-25,26.59,27.21,26.03,27.17,586265,0
2016-05-26,27.32,27.6,27.1,27.46,307797,0
2016-05-27,27.39,27.87,27.39,27.85,361337,0
2016-05-31,27.87,28.02,27.61,27.84,397005,0
2016-06-01,27.8,28.04,27.6,27.97,307541,0
2016-06-02,27.8,28.8,27.62,28.42,475061,0
2016-06-03,28.52,28.945,28.25,28.63,417883,0
2016-06-06,28.59,29.36,28.58,29.14,466093,0
2016-06-07,29.14,29.255,28.88,29.22,391482,0
2016-06-08,29.25,29.37,28.7,29.26,515009,0
2016-06-09,29.16,29.8699,29.08,29.63,387847,0
2016-06-10,29.39,29.67,28.64,28.94,333806,0
2016-06-13,28.77,29.105,28.52,28.6,318916,0
2016-06-14,28.57,28.81,28.3,28.45,329707,0
2016-06-15,28.52,28.675,28.09,28.41,196506,0
2016-06-16,28.27,28.61,28.06,28.59,229983,0
2016-06-17,28.59,28.65,28.208,28.38,307333,0
2016-06-20,28.71,29.77,28.625,29.26,330689,0
2016-06-21,29.3,29.73,28.91,29.22,229905,0
2016-06-22,29.16,29.3,28.89,29.04,244744,0
2016-06-23,29.33,29.53,29.05,29.4,247600,0
2016-06-24,28.1,29.05,27.8019,28.69,1366452,0
2016-06-27,28.32,28.56,27.49,27.61,377317,0
2016-06-28,27.79,28.87,27.79,28.52,436219,0
2016-06-29,28.78,29.695,28.59,29.61,251948,0
2016-06-30,29.55,29.87,28.97,29.44,312859,0
2016-07-01,29.32,29.77,29.19,29.53,414087,0
2016-07-05,29.27,29.75,28.95,29,242265,0
2016-07-06,28.78,29.78,28.78,29.72,271806,0
2016-07-07,29.87,32.21,29.87,32.11,768832,0
2016-07-08,32.59,33.43,32.3605,32.55,565087,0
2016-07-11,32.6,32.91,32.285,32.75,457282,0
2016-07-12,32.96,33.19,32.29,32.34,409538,0
2016-07-13,32.47,32.644,32.03,32.42,282962,0
2016-07-14,32.44,32.88,32.22,32.7,320696,0
2016-07-15,32.94,33.49,32.65,32.85,401873,0
2016-07-18,32.92,33.37,32.7,33.27,251759,0
2016-07-19,33.23,34.2,33.14,33.49,673914,0
2016-07-20,33.47,33.81,33.12,33.79,411023,0
2016-07-21,33.72,34.06,33.46,33.71,333225,0
2016-07-22,33.71,34.52,33.71,34.51,329602,0
2016-07-25,34.52,35,34.22,34.89,277462,0
2016-07-26,35,35.64,34.81,35.42,337200,0
2016-07-27,35.25,35.58,34.9,35.25,472816,0
2016-07-28,36,36,34.68,34.85,340171,0
2016-07-29,34.97,35.25,34.4,34.97,246080,0
2016-08-01,35.21,35.45,34.74,34.92,372799,0
2016-08-02,34.98,35,34.104,34.6,268531,0
2016-08-03,34.5,35.1787,34.27,34.9,392935,0
2016-08-04,35.03,35.24,34.72,35.01,431156,0
2016-08-05,35.05,35.335,33.251,35.26,750284,0
2016-08-08,35.41,36.36,35.32,35.84,546182,0
2016-08-09,35.75,36.47,34.48,35.15,779188,0
2016-08-10,35.17,35.55,34.775,35.01,174706,0
2016-08-11,35.04,35.4047,34.82,34.85,209381,0
2016-08-12,34.75,35.221,34.19,34.85,235118,0
2016-08-15,34.77,35.14,34.12,35.14,291135,0
2016-08-16,34.97,35.18,34.29,34.9,362939,0
2016-08-17,34.89,34.89,34.4928,34.81,232483,0
2016-08-18,34.82,35.25,34.61,35.13,191969,0
2016-08-19,35.03,35.36,34.56,35.17,381500,0
2016-08-22,35.26,35.935,35.025,35.67,396591,0
2016-08-23,35.73,36.26,35.6,35.97,344774,0
2016-08-24,35.97,36.1,35.47,35.6,241473,0
2016-08-25,35.5,35.97,35.3801,35.9,162930,0
2016-08-26,35.84,36.02,35.6,35.93,320717,0
2016-08-29,35.9,35.99,35.3,35.35,229249,0
2016-08-30,35.31,35.825,35.31,35.45,164778,0
2016-08-31,35.45,35.47,35.18,35.34,168260,0
2016-09-01,35.34,35.76,35.2,35.75,290423,0
2016-09-02,35.94,36.235,35.69,35.79,272379,0
2016-09-06,35.97,36.17,35.82,35.92,644513,0
2016-09-07,35.94,36.095,34.7,35.52,604927,0
2016-09-08,35.45,36.165,35.32,36.0897,311960,0
2016-09-09,35.93,36.07,34.1,34.13,376942,0
2016-09-12,33.89,34.72,33.51,34.7,217706,0
2016-09-13,34.39,34.65,33.442,33.55,272910,0
2016-09-14,33.44,33.89,32.92,32.98,289866,0
2016-09-15,32.99,34.67,32.68,34.67,497311,0
2016-09-16,34.65,35.2475,34.53,35,1345599,0
2016-09-19,35.3,35.65,34.96,35.29,256797,0
2016-09-20,35.37,35.685,35.23,35.46,197518,0
2016-09-21,35.56,35.98,35.51,35.78,291788,0
2016-09-22,36,37.73,35.98,37.61,470357,0
2016-09-23,37.39,37.68,37.06,37.4,225701,0
2016-09-26,37.13,37.48,36.58,37.04,201985,0
2016-09-27,37.08,37.94,37.06,37.92,262959,0
2016-09-28,38.04,38.89,38.025,38.78,465659,0
2016-09-29,38.91,38.91,37.825,38.27,294182,0
2016-09-30,38.5,38.9,38.07,38.29,336872,0
2016-10-03,38.36,38.49,37.43,37.49,361651,0
2016-10-04,37.43,37.79,35.94,36.48,1545505,0
2016-10-05,36.44,36.751,36.17,36.28,291663,0
2016-10-06,36.11,36.38,35.88,36.19,236188,0
2016-10-07,36.31,36.3305,35.32,35.78,239188,0
2016-10-10,35.8,36.6,35.8,36.37,322797,0
2016-10-11,36.26,36.31,35.44,35.47,170908,0
2016-10-12,35.53,35.97,35.3992,35.71,208818,0
2016-10-13,35.4,37.95,35.18,35.52,280814,0
2016-10-14,35.73,36.15,35.66,35.915,191695,0
2016-10-17,35.69,36.465,34.97,35.12,218469,0
2016-10-18,35.52,35.83,35.24,35.47,186335,0
2016-10-19,35.4,35.87,35.28,35.6,106036,0
2016-10-20,35.44,36.04,35.4,35.73,241761,0
2016-10-21,35.39,36.31,35.39,36.22,156390,0
2016-10-24,36.4,36.71,36.375,36.69,170568,0
2016-10-25,36.57,36.75,35.9,36.25,198899,0
2016-10-26,36.05,36.72,35.74,35.74,263414,0
2016-10-27,36.27,36.27,34.68,35.12,321137,0
2016-10-28,35.18,35.86,34.78,35.04,295588,0
2016-10-31,35.21,35.23,34.47,34.86,433380,0
2016-11-01,35.03,35.1,33.26,33.67,451374,0
2016-11-02,33.5,33.68,32.13,32.62,736618,0
2016-11-03,32.66,32.66,31.57,31.7,435053,0
2016-11-04,33.94,35.98,32.53,33.41,931626,0
2016-11-07,33.94,34.475,32.61,32.85,351179,0
2016-11-08,32.85,32.85,31.88,31.99,381662,0
2016-11-09,31.44,32.54,31.2,31.99,348752,0
2016-11-10,32.36,32.67,31.2823,32.58,419660,0
2016-11-11,32.6,34.72,32.6,34.52,512560,0
2016-11-14,35.05,35.42,34.03,34.63,358411,0
2016-11-15,34.42,34.99,34.1,34.73,396800,0
2016-11-16,34.51,35.38,34.17,34.92,236807,0
2016-11-17,35.14,36.19,35.14,35.9,390747,0
2016-11-18,35.91,36.5806,35.37,36.13,211653,0
2016-11-21,36.15,36.46,35.56,36.42,262433,0
2016-11-22,36.17,36.5,35.88,35.99,575620,0
2016-11-23,35.74,35.99,34.88,35.75,309309,0
2016-11-25,35.74,35.84,34.82,35.37,176574,0
2016-11-28,35.38,35.68,34.55,35.55,366743,0
2016-11-29,35.54,35.75,35.085,35.35,574325,0
2016-11-30,35.41,35.42,32.85,33.06,603731,0
2016-12-01,33.03,33.29,31.49,31.87,885264,0
2016-12-02,31.99,32.18,30.78,31.16,746209,0
2016-12-05,31.36,32.43,31.07,32.15,500605,0
2016-12-06,32.31,33.24,31.87,33.05,412089,0
2016-12-07,33.2,33.695,32.5,32.52,407083,0
2016-12-08,32.5,33.6,32.1,32.89,689482,0
2016-12-09,33.25,33.965,32.454,32.68,384121,0
2016-12-12,32.88,33.12,31.88,32.09,295454,0
2016-12-13,32.29,32.99,32.12,32.4,271796,0
2016-12-14,32.41,32.685,31.82,31.99,370830,0
2016-12-15,32,32.615,31.76,31.99,365057,0
2016-12-16,32.08,32.3506,31.77,32.03,692314,0
2016-12-19,32.23,33.17,32.1,32.67,381227,0
2016-12-20,32.89,33.46,31.7,33.05,1003888,0
2016-12-21,33.11,33.3569,31.82,32.1,449531,0
2016-12-22,32.1,32.1,30.36,30.73,835980,0
2016-12-23,30.72,31.52,30.47,30.81,367127,0
2016-12-27,30.98,30.98,30.41,30.55,300346,0
2016-12-28,30.61,31.06,30.23,30.34,242218,0
2016-12-29,30.49,30.68,29.34,29.77,483221,0
2016-12-30,29.87,30.62,29.835,30.15,305571,0
2017-01-03,30.29,30.48,29.23,29.62,436853,0
2017-01-04,29.51,30.82,29.51,30.07,435532,0
2017-01-05,29.89,30.76,29.66,30.6,307453,0
2017-01-06,30.84,32.19,30.6778,32.18,523439,0
2017-01-09,32.22,33.71,32.15,33.47,1756839,0
2017-01-10,33.39,34.725,33.39,34.45,509527,0
2017-01-11,34.56,34.91,34.27,34.6,292917,0
2017-01-12,34.46,34.46,33,33.99,365878,0
2017-01-13,34.1,34.86,34.1,34.84,183562,0
2017-01-17,34.71,34.84,33.62,33.84,203520,0
2017-01-18,33.81,33.9225,33.565,33.77,243834,0
2017-01-19,33.71,33.86,33.46,33.64,294561,0
2017-01-20,33.61,33.91,33.25,33.89,282367,0
2017-01-23,33.91,34.3441,33.28,33.64,242916,0
2017-01-24,33.68,34.54,33.5,34.4,299127,0
2017-01-25,34.69,35.1,34.38,35.02,256644,0
2017-01-26,34.91,35.4,34.7,35.07,439647,0
2017-01-27,35.31,35.4,34.49,35.03,220256,0
2017-01-30,34.84,34.94,34.15,34.24,212094,0
2017-01-31,34.21,34.395,33.565,34.04,194219,0
2017-02-01,33.94,33.94,32.91,33.73,319902,0
2017-02-02,33.51,33.78,32.77,33.43,239379,0
2017-02-03,33.73,34.33,32.7738,34.19,257796,0
2017-02-06,33.99,34.01,33.225,33.25,199627,0
2017-02-07,33.42,33.5999,32.81,33.03,198367,0
2017-02-08,32.99,33.68,32.935,33.29,265599,0
2017-02-09,33.43,34.4,33.33,34.01,253339,0
2017-02-10,34.15,35.32,34.04,35.3,220862,0
2017-02-13,35.55,35.85,34.96,35.06,225885,0
2017-02-14,34.91,35.84,34.59,35.78,299970,0
2017-02-15,35.66,36,35.48,35.93,174344,0
2017-02-16,35.81,35.81,34.99,35.47,212780,0
2017-02-17,35.51,36.15,35.025,35.93,310669,0
2017-02-21,35.97,36.42,35.66,36.4,226223,0
2017-02-22,36.27,36.7,36.17,36.66,246018,0
2017-02-23,36.86,36.86,35.55,36.55,368302,0
2017-02-24,35.2,37.76,33.9,36.52,787285,0
2017-02-27,36.5,37.06,35.82,36.43,518897,0
2017-02-28,36.16,37.37,36.0713,36.55,701393,0
2017-03-01,35.14,37.695,35.14,37.42,386332,0
2017-03-02,37.49,38,37.09,37.87,696815,0
2017-03-03,37.72,37.94,37.18,37.65,198194,0
2017-03-06,37.33,38.0425,37.33,37.9,227552,0
2017-03-07,37.88,38.34,37.5,37.67,275288,0
2017-03-08,37.65,37.92,37.32,37.51,219004,0
2017-03-09,37.64,38.28,37.59,37.94,317821,0
2017-03-10,38.13,38.63,37.64,38.5,228685,0
2017-03-13,38.7101,39.0699,37.82,38.36,403680,0
2017-03-14,38.28,38.43,37.73,38.33,187582,0
2017-03-15,38.41,38.7,37.92,38.41,214771,0
2017-03-16,38.49,38.74,38.25,38.53,178546,0
2017-03-17,38.4,38.8,38.04,38.06,468597,0
2017-03-20,38,38.19,37.48,37.94,360475,0
2017-03-21,38.27,38.34,36.76,36.77,288945,0
2017-03-22,36.64,36.87,36.18,36.75,260069,0
2017-03-23,36.66,37.08,36.31,37.02,285629,0
2017-03-24,37.14,37.94,36.73,37.66,288562,0
2017-03-27,37.39,37.47,36.3,37.39,325166,0
2017-03-28,37.26,37.46,36.72,37.26,565495,0
2017-03-29,37.03,38.65,37,38.37,531090,0
2017-03-30,38.35,38.76,38.28,38.71,397454,0
2017-03-31,38.64,40.38,38.575,39.66,989849,0
2017-04-03,39.94,40.65,39.73,40.11,1011644,0
2017-04-04,39.77,40.75,39.38,39.69,679327,0
2017-04-05,39.65,42.04,39.65,40.17,949322,0
2017-04-06,40.28,41,39.89,40.81,413242,0
2017-04-07,40.95,41.8,40.885,41.54,621248,0
2017-04-10,41.8,41.8,41.17,41.35,461810,0
2017-04-11,41.34,42.125,41.27,42.03,403125,0
2017-04-12,42.24,42.62,42.03,42.26,994678,0
2017-04-13,42.18,42.63,41.73,41.74,257686,0
2017-04-17,41.96,42.12,41.26,41.72,287195,0
2017-04-18,41.66,42.0799,41.4,41.82,343853,0
2017-04-19,42,43.58,41.85,43.22,424056,0
2017-04-20,43.95,44.425,43.47,43.65,597827,0
2017-04-21,43.81,43.99,43.22,43.3,396763,0
2017-04-24,43.93,44.12,43.42,43.55,284886,0
2017-04-25,43.81,44.3,43.24,43.63,541332,0
2017-04-26,43.62,44.82,43.05,44.64,619510,0
2017-04-27,44.9,45.59,44.65,45.1,498564,0
2017-04-28,45.29,45.52,44.65,45.4,270452,0
2017-05-01,45.68,46.18,45.105,46.13,297872,0
2017-05-02,46.35,46.35,43.06,44.12,885201,0
2017-05-03,44.27,44.47,43.3,43.7,598682,0
2017-05-04,43.76,44.67,43.6,44.38,393413,0
2017-05-05,45,45.24,41.385,42.88,1030791,0
2017-05-08,43,43.35,41.93,42.04,373052,0
2017-05-09,41.93,42.06,41.07,41.56,784919,0
2017-05-10,41.05,41.995,41.01,41.59,483149,0
2017-05-11,41.16,42.03,41.011,41.89,574092,0
2017-05-12,41.82,42.08,41.64,41.81,256501,0
2017-05-15,41.9,42.14,41.46,41.61,316600,0
2017-05-16,41.5,42.69,41.02,42.67,626621,0
2017-05-17,42.16,42.5,40.62,40.66,612487,0
2017-05-18,39.71,42.46,39.58,42,596386,0
2017-05-19,42.19,42.75,41.95,41.99,294119,0
2017-05-22,42.05,43.02,41.669,42.99,341661,0
2017-05-23,43.09,43.15,42.175,42.53,297476,0
2017-05-24,42.55,43.21,42.24,43.14,288588,0
2017-05-25,43.29,43.59,42.9,43.39,198937,0
2017-05-26,43.3,43.88,42.85,43.57,213780,0
2017-05-30,43.57,43.97,42.41,42.47,265794,0
2017-05-31,42.62,42.855,41.79,42.75,420550,0
2017-06-01,42.9,44.36,42.75,43.94,486750,0
2017-06-02,44.02,45.15,44.02,45,243203,0
2017-06-05,45,45.4,44.37,44.82,236993,0
2017-06-06,44.53,45.24,44.47,44.68,253268,0
2017-06-07,44.57,44.79,43.4,43.95,337267,0
2017-06-08,44.02,45.14,43.71,44.86,227936,0
2017-06-09,45.02,45.48,42.56,44.2,619929,0
2017-06-12,44.03,44.03,42.03,42.34,573586,0
2017-06-13,42.65,44.15,42.61,43.32,428758,0
2017-06-14,43.57,44.93,43.16,44.71,455260,0
2017-06-15,44.16,45.04,43.61,44.8,282500,0
2017-06-16,44.39,45.355,44.23,44.47,600781,0
2017-06-19,44.58,45.62,44.48,45.21,384808,0
2017-06-20,45.29,45.95,45.05,45.3,190268,0
2017-06-21,45.43,46.54,45.25,46.35,330657,0
2017-06-22,46.34,47.44,45.92,47.21,327594,0
2017-06-23,47.1,48.32,46.53,48.2,1139519,0
2017-06-26,48.25,48.4,47.07,47.87,407865,0
2017-06-27,47.79,48.13,47.11,47.15,308572,0
2017-06-28,47.44,48.01,46.95,47.42,257691,0
2017-06-29,47.39,47.515,45.56,46.33,264434,0
2017-06-30,46.52,47.52,45.92,46.92,344943,0
2017-07-03,47.3,47.51,46.26,46.76,116828,0
2017-07-05,46.76,47.3,46.3,46.57,212588,0
2017-07-06,46.09,46.28,44.69,44.94,245447,0
2017-07-07,45.23,46.37,45.08,46.24,283300,0
2017-07-10,46.11,46.54,45.6724,45.77,144699,0
2017-07-11,45.81,47.07,45.81,46.48,233035,0
2017-07-12,46.9,47.87,46.63,47.24,189266,0
2017-07-13,47.23,47.28,46.6,47.02,209096,0
2017-07-14,47.03,47.87,47.02,47.36,422772,0
2017-07-17,47.31,47.77,47.18,47.59,133779,0
2017-07-18,48.02,49.16,47.82,48.84,473565,0
2017-07-19,49.13,49.83,48.5581,49.73,288047,0
2017-07-20,49.85,50.66,49.74,50,303999,0
2017-07-21,50.33,50.59,49.77,50.05,249068,0
2017-07-24,50.12,50.61,49.84,50.35,190094,0
2017-07-25,50.36,50.565,49.755,50.26,331125,0
2017-07-26,50.34,51.36,50.29,51.31,182789,0
2017-07-27,51.56,51.65,50.5,51.27,512334,0
2017-07-28,51.11,51.47,49.9118,51.04,585866,0
2017-07-31,51.15,51.83,50.985,51.75,244427,0
2017-08-01,51.9,52.94,51.72,52.17,410408,0
2017-08-02,52.3,52.3,49.77,49.84,634263,0
2017-08-03,49.96,50.47,49.6501,50.33,360850,0
2017-08-04,50.33,50.62,49.3,49.54,361162,0
2017-08-07,49.57,51.03,49.455,50.92,646099,0
2017-08-08,52.5,52.5,46.36,49.99,1451232,0
2017-08-09,49.76,49.91,47.15,47.58,872470,0
2017-08-10,47.26,47.32,45.56,45.97,720006,0
2017-08-11,45.5,46.775,45.5,46.09,764678,0
2017-08-14,47.15,48.26,46.5,48.22,374649,0
2017-08-15,48.35,48.6,47.44,47.77,226306,0
2017-08-16,47.79,48.58,47.49,48.16,166941,0
2017-08-17,48.04,48.61,47.72,47.94,237377,0
2017-08-18,47.58,48.52,47.2,48.27,321932,0
2017-08-21,48.13,48.55,47.77,48.44,189562,0
2017-08-22,48.55,49.54,48.45,49.48,209477,0
2017-08-23,48.98,49.63,48.9243,49.16,174363,0
2017-08-24,49.28,49.48,48.84,49.33,168378,0
2017-08-25,49.56,49.56,48.24,48.25,190298,0
2017-08-28,48.45,48.61,47.921,48.35,202106,0
2017-08-29,47.85,49.2897,47.605,49.22,187824,0
2017-08-30,49.3,50.55,48.94,50,414118,0
2017-08-31,50.18,50.32,49.33,50.1,281451,0
2017-09-01,50.14,50.245,48.35,49.92,387341,0
2017-09-05,49.71,50.85,49.5748,50.62,284141,0
2017-09-06,49.44,50.215,47.5,49.43,857069,0
2017-09-07,50.26,55.24,49.85,54.01,3260013,0
2017-09-08,54.35,54.35,53.31,53.78,659469,0
2017-09-11,54,54.08,53.05,53.55,679057,0
2017-09-12,53.7,53.74,52.37,52.96,306652,0
2017-09-13,52.85,53.08,51.98,52.8,360724,0
2017-09-14,52.8,53.19,52.03,52.91,229154,0
2017-09-15,52.92,53.52,52.56,53.43,789496,0
2017-09-18,53.95,54.65,53.044,53.98,452824,0
2017-09-19,54,54.5,53.031,54.24,340723,0
2017-09-20,54.64,55.01,54.08,54.65,468694,0
2017-09-21,54.37,54.56,53.8858,54.31,232132,0
2017-09-22,54.05,55.03,53.44,54.93,514438,0
2017-09-25,54.92,54.92,52.78,52.92,445519,0
2017-09-26,53.3,53.3,51.54,52.55,358192,0
2017-09-27,53.01,54.3,52.51,53.72,407800,0
2017-09-28,53.63,54.73,53.2335,54.63,267314,0
2017-09-29,54.64,56.12,54.56,56.04,366124,0
2017-10-02,56.01,57.56,55.23,56.75,664170,0
2017-10-03,57,57.67,56.8,57.37,392379,0
2017-10-04,57.5,58.31,56.72,58.2,374207,0
2017-10-05,58.19,59.68,57.68,59.17,363158,0
2017-10-06,59.68,60.5,58.41,58.92,472620,0
2017-10-09,58.73,58.96,57.85,58,360860,0
2017-10-10,58.45,59.2,57.93,58.66,315939,0
2017-10-11,58.81,60.185,58.52,60.05,510714,0
2017-10-12,60,60.79,59.77,60.7,408412,0
2017-10-13,60.59,60.78,59.76,59.82,266171,0
2017-10-16,59.74,60.18,58.86,59.32,306345,0
2017-10-17,59.2,59.84,59.17,59.73,203041,0
2017-10-18,60,60.92,59.71,60.36,564976,0
2017-10-19,60.19,60.61,59.25,60.49,274870,0
2017-10-20,61.05,61.88,60.83,61.85,331539,0
2017-10-23,61.76,62.05,61.33,61.37,274858,0
2017-10-24,61.85,63,61.31,62.54,373705,0
2017-10-25,62.54,63.15,60.91,61.96,297415,0
2017-10-26,62.04,62.95,61.41,62.76,179277,0
2017-10-27,64.12,64.12,62.61,62.75,647229,0
2017-10-30,62.22,62.98,61.68,62.16,371045,0
2017-10-31,62.32,63.8,62.29,63.63,372198,0
2017-11-01,64.23,64.23,61.6101,61.78,322077,0
2017-11-02,61.88,63.76,61.31,63.26,244220,0
2017-11-03,63.18,64.2,62.57,63.89,265634,0
2017-11-06,63.92,65.9,63.92,63.96,437646,0
2017-11-07,64.12,64.34,62.42,62.51,379940,0
2017-11-08,61.75,65.49,61.45,63.65,1170385,0
2017-11-09,62.99,64.2,62.56,63.45,437079,0
2017-11-10,63.1,64.0599,62.71,63.53,231534,0
