Date,Open,High,Low,Close,Volume,OpenInt
2014-02-28,39,47.94,38,44,7375907,0
2014-03-03,44.1,49.74,42.76,43.19,1144772,0
2014-03-04,45.86,46.7,44,45,479672,0
2014-03-05,45,50.82,45,49.25,557300,0
2014-03-06,51.5,54.22,50,53.09,607037,0
2014-03-07,56.79,56.8,52.45,53.48,406768,0
2014-03-10,53.4,53.99,47.16,47.49,560151,0
2014-03-11,48.02,48.216,43.91,44.54,599457,0
2014-03-12,43,44.57,40.56,44,1121337,0
2014-03-13,45.2,45.98,41.673,43.1,400237,0
2014-03-14,42.78,43.94,41.7,42,245329,0
2014-03-17,42.35,44.93,41.05,44.56,238458,0
2014-03-18,45.75,46.75,44.23,45.01,261176,0
2014-03-19,45.49,46.5,44.1,46.34,215768,0
2014-03-20,46.1,46.603,43.45,43.71,184112,0
2014-03-21,43.65,43.65,38.27,39.86,438340,0
2014-03-24,39.2,39.75,35.12,36.51,454716,0
2014-03-25,38.07,43.9,37.4,43.78,549919,0
2014-03-26,44.31,45,38.06,38.38,317200,0
2014-03-27,38.13,38.522,35.26,36.6,279194,0
2014-03-28,36.48,37.84,34.72,35.08,371036,0
2014-03-31,35.5,36.71,33.61,35.76,828699,0
2014-04-01,36.07,38.3,35.2,36.97,271292,0
2014-04-02,36.06,36.92,35,35.29,283198,0
2014-04-03,35.55,36.49,32.75,33.39,324289,0
2014-04-04,33.48,33.96,31.41,31.92,250179,0
2014-04-07,31.64,32,29.79,29.97,448645,0
2014-04-08,30.12,30.6,26.19,26.67,685588,0
2014-04-09,27.02,29.25,25.55,29.02,752649,0
2014-04-10,28.35,29.15,26.07,26.91,392589,0
2014-04-11,28.47,28.47,25.57,25.64,270050,0
2014-04-14,26.01,27.69,25.51,26.92,452835,0
2014-04-15,27,27.55,25.8,26.5,348301,0
2014-04-16,27.02,27.45,25.8,27.13,149140,0
2014-04-17,27.2,28.64,26.2,28.24,227402,0
2014-04-21,28,28.36,27.01,27.36,155572,0
2014-04-22,27.85,30.81,27.45,30.48,388037,0
2014-04-23,30.51,30.51,28.56,28.92,134594,0
2014-04-24,29.16,29.678,27.051,28.1,170995,0
2014-04-25,27.8,27.8,25.6,25.86,252611,0
2014-04-28,25.79,26.25,22.77,23.3,363694,0
2014-04-29,23.52,25.09,23.25,24.93,408905,0
2014-04-30,24.51,25.55,23.82,25.27,203348,0
2014-05-01,25.33,28.61,24.47,27.79,252633,0
2014-05-02,27.96,27.96,26.9,27.39,90734,0
2014-05-05,27.34,28.49,27,28.14,146130,0
2014-05-06,27.53,28.13,24.5,24.51,434832,0
2014-05-07,24.52,25.17,23.1,23.51,400083,0
2014-05-08,23.63,24.11,22.16,22.37,406017,0
2014-05-09,22.47,22.65,21.53,21.91,172815,0
2014-05-12,22.13,22.687,21.18,22.01,107217,0
2014-05-13,21.92,23,21.12,21.36,132767,0
2014-05-14,21.24,21.862,20.56,20.89,181555,0
2014-05-15,21.26,21.26,19.69,20.78,206069,0
2014-05-16,20.92,21.5,20.419,21.32,82240,0
2014-05-19,21.18,24.61,21.13,24.455,255216,0
2014-05-20,23.74,24.73,23.01,23.18,121770,0
2014-05-21,23.465,25.09,23.417,23.99,163383,0
2014-05-22,24.12,25.43,24.12,25.03,124396,0
2014-05-23,25.12,25.43,24.74,25.08,96428,0
2014-05-27,25.41,25.49,23.95,24.46,123398,0
2014-05-28,24.41,24.41,23.25,23.58,90303,0
2014-05-29,23.7,24.97,23.05,24.77,92818,0
2014-05-30,24.78,24.78,23.81,24.49,132890,0
2014-06-02,24.52,24.87,23.25,23.55,49999,0
2014-06-03,23.44,23.96,21.945,22.02,139309,0
2014-06-04,22.15,22.47,20.75,21.35,88467,0
2014-06-05,21.55,21.96,20.63,21.52,80414,0
2014-06-06,21.71,23.68,21.71,22.78,142818,0
2014-06-09,22.79,23.99,22.51,22.94,92970,0
2014-06-10,22.91,23.23,22.21,22.64,54800,0
2014-06-11,22.48,23.51,22.09,22.82,55052,0
2014-06-12,22.87,23.915,22.28,22.51,47968,0
2014-06-13,22.65,22.96,22.078,22.96,37809,0
2014-06-16,23.05,24.25,22.43,24.17,128023,0
2014-06-17,24.33,24.71,23.63,23.87,113551,0
2014-06-18,23.87,24.32,23.11,23.51,79943,0
2014-06-19,23.51,24.51,23.208,24.31,68969,0
2014-06-20,24.44,26.59,24.44,25.76,364296,0
2014-06-23,25.93,25.995,25.05,25.47,108341,0
2014-06-24,25.49,25.86,25.26,25.56,132129,0
2014-06-25,25.31,26.16,24.27,26,93242,0
2014-06-26,26.11,27.99,26.11,27.43,167459,0
2014-06-27,27.38,28.76,27,28.54,262155,0
2014-06-30,29.1,29.14,28.12,29.01,178685,0
2014-07-01,29.04,30.5,28.93,30.29,128653,0
2014-07-02,30.11,31.54,30.01,30.58,153200,0
2014-07-03,30.68,31.02,29.556,30.88,69471,0
2014-07-07,30.57,30.72,28.64,29.26,117030,0
2014-07-08,29.06,29.06,26.4,26.66,180363,0
2014-07-09,26.74,27.47,25.34,25.52,89466,0
2014-07-10,24.93,25.52,23.81,24.75,99839,0
2014-07-11,24.86,25.09,24.16,24.67,71356,0
2014-07-14,25.75,25.75,23.805,23.94,128026,0
2014-07-15,23.96,24.49,22.63,22.83,93326,0
2014-07-16,22.96,23.45,21.965,22.23,88241,0
2014-07-17,21.91,22.29,21.32,21.44,86858,0
2014-07-18,21.43,22.8,21.2,22.71,144316,0
2014-07-21,22.5,23.209,21.735,22.61,192606,0
2014-07-22,22.81,22.912,21.61,21.94,224000,0
2014-07-23,22.29,22.29,21.17,21.28,140675,0
2014-07-24,21.21,21.39,20.5,20.68,186686,0
2014-07-25,20.68,21.84,20.34,21.64,152833,0
2014-07-28,21.8,22,20.71,21.26,116101,0
2014-07-29,21.35,22.11,20.79,21.17,170656,0
2014-07-30,21.6,22.74,21.07,22.63,230634,0
2014-07-31,22.12,22.35,20.57,21.08,191887,0
2014-08-01,21.08,21.74,20.75,21.14,157427,0
2014-08-04,21.25,22.74,21.25,22.65,282287,0
2014-08-05,22.27,24.29,20.97,22.8,365846,0
2014-08-06,22,22.88,21.6,21.65,154416,0
2014-08-07,21.84,22.15,20.86,21,142033,0
2014-08-08,21.14,21.49,20.82,21.18,108566,0
2014-08-11,21.502,22.299,21.12,21.65,129828,0
2014-08-12,21.5,22.012,20.33,20.74,185683,0
2014-08-13,20.83,21.38,20.34,20.44,195016,0
2014-08-14,20.41,20.79,19.3,19.48,340351,0
2014-08-15,19.74,19.74,19.21,19.44,224584,0
2014-08-18,19.75,19.75,19.26,19.4,146474,0
2014-08-19,19.84,21.6,19.37,20.23,291858,0
2014-08-20,20.06,20.89,19.95,20.75,184267,0
2014-08-21,20.62,20.89,19.905,20.03,157945,0
2014-08-22,19.95,20.6,19.95,20.27,117223,0
2014-08-25,20.44,20.72,20.02,20.395,119549,0
2014-08-26,20.37,20.6,20.16,20.53,236458,0
2014-08-27,20.58,22.47,20.15,22.13,459308,0
2014-08-28,22.1,22.38,21.47,22.25,129719,0
2014-08-29,22.43,24.16,21.93,23.8,253467,0
2014-09-02,23.97,24.5,23.1,24.11,253528,0
2014-09-03,24.24,24.64,23.72,23.85,148910,0
2014-09-04,24.04,24.596,23.2,23.26,117959,0
2014-09-05,23.17,23.27,22.64,23.14,93527,0
2014-09-08,22.85,23.787,22.85,23.5,120428,0
2014-09-09,23.46,23.74,23,23.425,152749,0
2014-09-10,23.51,24.23,23.12,24.14,140957,0
2014-09-11,23.66,24.24,23,23.32,129324,0
2014-09-12,23,23.94,22.64,23.75,107857,0
2014-09-15,23.8,23.94,23.02,23.4,119144,0
2014-09-16,23.25,23.58,22.45,22.735,111969,0
2014-09-17,22.8,23.37,22.23,22.89,133187,0
2014-09-18,23.03,23.2,22.39,22.54,65498,0
2014-09-19,22.68,23.23,21.1,21.85,218900,0
2014-09-22,21.73,21.8,20.922,21.63,86527,0
2014-09-23,21.4,21.74,21.13,21.34,50273,0
2014-09-24,21.24,23.05,21.04,22.97,166257,0
2014-09-25,22.51,22.64,21.97,22.31,57572,0
2014-09-26,22.45,22.97,21.87,22.19,87813,0
2014-09-29,21.8,22.28,21.4,21.75,143650,0
2014-09-30,21.9,22,21.04,21.1,66124,0
2014-10-01,21.01,21.52,20.68,21,90023,0
2014-10-02,21.23,22.67,20.742,22.49,169065,0
2014-10-03,22.91,23.88,21.12,21.37,547751,0
2014-10-06,21.37,22.885,21.27,22.41,223681,0
2014-10-07,22.2,22.36,21.25,21.5,297144,0
2014-10-08,21.43,22.6,20.8,22.55,85943,0
2014-10-09,22.77,22.87,20.81,20.95,116305,0
2014-10-10,20.84,21.68,20,20.01,159751,0
2014-10-13,20.1,20.567,18.68,18.85,225900,0
2014-10-14,19.42,20.307,19.014,19.52,111332,0
2014-10-15,18.95,20.31,18.86,19.85,148628,0
2014-10-16,19.23,19.94,19.005,19.5,311268,0
2014-10-17,19.76,20.35,18.98,19.04,221357,0
2014-10-20,18.86,19.452,17.91,18.06,197656,0
2014-10-21,18.32,18.63,17.62,18.42,179385,0
2014-10-22,18.42,18.873,17.5,17.87,144758,0
2014-10-23,18.1,19.75,18.1,19.18,315067,0
2014-10-24,18.76,19.55,18.595,19.4,150191,0
2014-10-27,19.3,19.515,18.8,18.98,98253,0
2014-10-28,19.05,20.15,18.76,19.73,382489,0
2014-10-29,19.7,19.99,19.27,19.31,145361,0
2014-10-30,19.11,19.37,18.977,19.09,86739,0
2014-10-31,19.47,19.775,19.19,19.48,357625,0
2014-11-03,19.44,19.65,18.83,18.88,119377,0
2014-11-04,18.74,19.51,18.74,18.94,105442,0
2014-11-05,19.13,19.13,17.7,18.46,209803,0
2014-11-06,18.47,18.96,18.11,18.8,203272,0
2014-11-07,19.52,22,19.22,21.95,329347,0
2014-11-10,22.05,22.55,21.5,22.5,170868,0
2014-11-11,22.54,22.54,21.64,21.66,145398,0
2014-11-12,21.57,22,21.35,21.51,105488,0
2014-11-13,21.41,22.86,21.41,22.71,130019,0
2014-11-14,22.61,23.22,22.3,22.77,134283,0
2014-11-17,22.4,23.09,22.4,22.79,148481,0
2014-11-18,22.88,23.61,22.66,23.4,132375,0
2014-11-19,23.252,23.703,22.63,22.76,101669,0
2014-11-20,22.27,23.128,22.27,23.03,69695,0
2014-11-21,23.59,24.3,23.11,24.01,173341,0
2014-11-24,24.04,24.49,23.76,24.15,191814,0
2014-11-25,24.78,24.78,23.59,23.78,111057,0
2014-11-26,23.6,24.08,23.48,24,116918,0
2014-11-28,23.69,24.23,23.049,23.8,29623,0
2014-12-01,23.63,23.63,22.24,22.45,159416,0
2014-12-02,22.68,23.004,22.1,22.53,128991,0
2014-12-03,22.68,22.92,22.02,22.64,103692,0
2014-12-04,22.74,23.5,22.42,22.72,99311,0
2014-12-05,22.85,24.44,22.8,24.06,121985,0
2014-12-08,24.05,24.19,22.6,22.73,200211,0
2014-12-09,22.39,23.59,22.39,23.33,138810,0
2014-12-10,23.26,23.91,23.26,23.55,177111,0
2014-12-11,23.39,24,23.39,23.56,150020,0
2014-12-12,22.98,25.59,22.98,25.05,314734,0
2014-12-15,25.44,25.49,24.587,25.13,273609,0
2014-12-16,24.01,25.3,24.01,25.04,209050,0
2014-12-17,25.05,26.157,24.2,25.86,148658,0
2014-12-18,26.75,28,25.75,27.86,622648,0
2014-12-19,27.71,31,27.705,30.17,941347,0
2014-12-22,30.04,31.22,27.821,30.97,477095,0
2014-12-23,31.23,31.24,30.43,30.94,186060,0
2014-12-24,31.19,32.12,30.76,32.05,224662,0
2014-12-26,32.15,32.473,31.39,32,168532,0
2014-12-29,31.89,32.49,31.29,31.38,141318,0
2014-12-30,31.33,32.3,31.07,31.96,202428,0
2014-12-31,32.2,33.403,31.66,32.83,249539,0
2015-01-02,32.95,33.45,32.31,33.1,265030,0
2015-01-05,32.86,33.11,31.29,31.74,245108,0
2015-01-06,30.87,30.99,29.01,29.96,409745,0
2015-01-07,30.8,32.24,29.83,32.11,214791,0
2015-01-08,31.78,34.34,31.78,33.95,303336,0
2015-01-09,33.79,34.86,33.64,34.61,206354,0
2015-01-12,34.43,35.5,33.602,35.36,194061,0
2015-01-13,35.76,36.65,34.64,35.12,218733,0
2015-01-14,34.09,35.339,33.73,34.16,231829,0
2015-01-15,34.3,34.574,31.42,31.58,157347,0
2015-01-16,31.56,33.64,30.87,33.58,161644,0
2015-01-20,33.58,34.77,32.68,34.26,113864,0
2015-01-21,34.18,34.26,32.19,32.288,137063,0
2015-01-22,33.09,33.9,31.87,33.86,150012,0
2015-01-23,33.77,34.92,33.6,34.34,104140,0
2015-01-26,34.15,34.98,33.63,34.63,64196,0
2015-01-27,34,34.51,33.54,33.97,57279,0
2015-01-28,34.3,34.3,32.57,32.75,60542,0
2015-01-29,32.68,34.49,32.23,34.3,45285,0
2015-01-30,34.12,34.49,32.58,32.97,74990,0
2015-02-02,33.03,33.03,31.98,32.84,52665,0
2015-02-03,33.06,33.8,32.48,33.75,50484,0
2015-02-04,33.76,34.7,33.39,34.24,88162,0
2015-02-05,34.49,35.7,34.49,35.55,86850,0
2015-02-06,35.53,36.25,34.84,34.9,90060,0
2015-02-09,34.83,35.08,34.31,34.84,47478,0
2015-02-10,35.28,37.16,34.99,36.05,178895,0
2015-02-11,36.32,36.52,34.64,35.27,76121,0
2015-02-12,35.78,37.17,34.93,36.74,66512,0
2015-02-13,36.89,38.48,36.85,37.34,156210,0
2015-02-17,37.39,37.95,36.7,37.45,164768,0
2015-02-18,35.75,35.75,28.77,30.4,1127524,0
2015-02-19,30.62,31.54,30.15,30.91,229313,0
2015-02-20,30.54,31.15,29.8,29.88,588905,0
2015-02-23,29.88,30.074,28.849,29.88,291069,0
2015-02-24,30.33,30.7,29.738,30.5,130009,0
2015-02-25,30.61,31.66,30.36,31.14,180232,0
2015-02-26,31.27,31.5,30.58,30.98,103997,0
2015-02-27,31.06,31.49,30.74,30.89,131853,0
2015-03-02,30.79,31.5,30.31,31.5,84100,0
2015-03-03,31.5,31.5,30.13,31.16,147700,0
2015-03-04,30.87,31.14,29.94,30.32,155900,0
2015-03-05,30.29,30.8,30.21,30.5,137400,0
2015-03-06,30.29,30.86,29.87,30.25,146400,0
2015-03-09,30.7,31.98,30.13,30.35,215400,0
2015-03-10,30.25,30.31,29.21,29.6,175600,0
2015-03-11,29.71,31.23,29.66,30.43,254200,0
2015-03-12,30.63,30.85,29.91,30.52,112400,0
2015-03-13,30.26,30.53,29.31,29.76,200900,0
2015-03-16,30.25,30.25,29.15,29.81,70100,0
2015-03-17,29.71,29.91,29.22,29.52,62700,0
2015-03-18,29.49,30.39,29.33,29.88,88400,0
2015-03-19,29.72,30.28,29.64,29.73,51200,0
2015-03-20,29.95,30,29.24,29.92,102900,0
2015-03-23,29.79,30.21,29.55,29.98,81000,0
2015-03-24,30.25,30.45,29.36,29.61,101200,0
2015-03-25,29.61,29.67,27.29,27.39,131100,0
2015-03-26,27.14,28.18,26.76,27.85,122100,0
2015-03-27,27.92,28.46,27.17,27.24,116300,0
2015-03-30,27.48,27.77,26.61,26.95,91400,0
2015-03-31,26.89,26.89,25.5,25.66,136300,0
2015-04-01,25.29,25.44,23.86,24.7,241600,0
2015-04-02,24.54,25.16,24.44,24.74,86000,0
2015-04-06,24.46,25.37,24.46,24.67,99600,0
2015-04-07,24.73,25.945,24.4,25.355,94322,0
2015-04-08,25.64,26.63,25.5,26.17,83300,0
2015-04-09,25.97,27.14,25.61,26.8,88582,0
2015-04-10,26.87,27.83,26.71,27.51,88900,0
2015-04-13,27.48,28.24,27.13,27.23,113800,0
2015-04-14,27.11,27.2,26.15,26.32,55300,0
2015-04-15,26.45,28,26.14,27.83,119802,0
2015-04-16,27,27.928,26.45,26.74,79510,0
2015-04-17,26.21,26.6,25.25,25.69,80000,0
2015-04-20,25.89,27.08,25.784,26.7,65071,0
2015-04-21,27.01,28.48,26.74,27.61,102475,0
2015-04-22,27.63,27.95,27.26,27.43,52722,0
2015-04-23,27.21,28.89,26.75,28.32,102800,0
2015-04-24,27.63,28.46,27.6,28.26,76200,0
2015-04-27,28.24,29.14,28.21,28.53,93900,0
2015-04-28,28.4,29.43,28.11,29.04,79300,0
2015-04-29,29.2,29.54,28.72,29.27,83800,0
2015-04-30,29.16,29.37,28.46,28.75,98300,0
2015-05-01,29.01,29.38,28.26,29.18,58700,0
2015-05-04,29.14,29.93,28.71,29.07,79600,0
2015-05-05,28.6,28.73,27,27.45,239700,0
2015-05-06,27.45,27.84,26.21,26.68,134254,0
2015-05-07,17.4,21.5,17.17,20.07,2449054,0
2015-05-08,20.23,20.4,19.24,19.87,392400,0
2015-05-11,19.79,20.8,19.09,19.51,291200,0
2015-05-12,19.48,19.79,18.66,19.3,395851,0
2015-05-13,19.34,19.7,19.07,19.27,206600,0
2015-05-14,19.48,19.98,18.97,19.72,216500,0
2015-05-15,19.67,19.72,19.2,19.6,140867,0
2015-05-18,19.5,20.43,19.24,20.31,132946,0
2015-05-19,20.51,21.3,20.27,20.94,179600,0
2015-05-20,20.93,21.72,20.61,21.49,201100,0
2015-05-21,21.39,21.66,20.26,20.3,272700,0
2015-05-22,20.36,20.52,19.37,20.24,361500,0
2015-05-26,19.99,20.25,19.61,20.04,227138,0
2015-05-27,20.01,20.17,19.72,20.07,148500,0
2015-05-28,20.03,20.3,19.835,20.16,126140,0
2015-05-29,20.19,20.2,19.76,20.18,182400,0
2015-06-01,20.25,20.25,19.66,19.71,204500,0
2015-06-02,19.65,20.18,19.3,20.07,243379,0
2015-06-03,19.93,20.94,19.81,20.88,201000,0
2015-06-04,20.71,21.04,20.2,20.53,144500,0
2015-06-05,20.32,21.54,20.3,21.44,133600,0
2015-06-08,21.49,21.81,21.15,21.61,130400,0
2015-06-09,21.6,21.68,20.84,21.28,134883,0
2015-06-10,21.41,22.02,21.3,21.54,124750,0
2015-06-11,21.66,22.09,21.548,21.68,114475,0
2015-06-12,21.61,22.55,21.4,22.47,120900,0
2015-06-15,22.45,22.84,21.86,22.77,201200,0
2015-06-16,22.84,23,22.1,22.79,130000,0
2015-06-17,22.94,23.21,22.52,22.7,126000,0
2015-06-18,22.71,23.33,22.4,22.86,206300,0
2015-06-19,22.81,23.21,22.36,22.84,136400,0
2015-06-22,23.13,24.2,22.85,23.74,159500,0
2015-06-23,23.74,24.68,23.62,24.67,239375,0
2015-06-24,24.67,24.85,23.44,23.73,368700,0
2015-06-25,23.94,23.94,23.21,23.74,194800,0
2015-06-26,23.8,23.86,22.5,23.11,712000,0
2015-06-29,22.81,23.04,22.01,22.1,432000,0
2015-06-30,22.25,22.55,21.92,22.09,159248,0
2015-07-01,22.46,22.94,22.02,22.31,288900,0
2015-07-02,22.31,22.31,21.54,21.81,147300,0
2015-07-06,21.57,22.03,20.95,21.42,310200,0
2015-07-07,21.4,22.29,20.75,21.74,149100,0
2015-07-08,21.52,21.96,21.43,21.9,75500,0
2015-07-09,22.39,23.96,22.28,23.44,167000,0
2015-07-10,23.91,24.29,23.64,24.01,113400,0
2015-07-13,24.4,24.4,23.71,24.04,121800,0
2015-07-14,24.05,24.63,23.81,24.28,122423,0
2015-07-15,24.4,24.4,23.42,23.88,177983,0
2015-07-16,24.06,24.53,23.55,23.67,79600,0
2015-07-17,23.77,24.2,23.28,23.94,279800,0
2015-07-20,24.05,24.18,22.49,22.6,430900,0
2015-07-21,22.53,23.01,21.92,22.67,263100,0
2015-07-22,22.48,23.07,22.31,22.73,128100,0
2015-07-23,22.95,24.68,22.95,23.92,124000,0
2015-07-24,23.85,24.25,23.1,23.41,85400,0
2015-07-27,23.27,23.9,22.65,22.84,91000,0
2015-07-28,23.05,23.39,22.31,22.39,169300,0
2015-07-29,22.48,22.83,21.3,21.31,99500,0
2015-07-30,21.29,21.38,20.6,21.02,178100,0
2015-07-31,21.11,21.46,20.72,20.79,160600,0
2015-08-03,20.99,21.23,20.2,20.24,134330,0
2015-08-04,20.29,20.72,19.77,20,174600,0
2015-08-05,20.26,21.35,19.98,21.19,183900,0
2015-08-06,21.15,21.19,20.05,20.65,204100,0
2015-08-07,23.1,24.84,21.73,23.51,368800,0
2015-08-10,23.66,24.02,22.83,23.15,177600,0
2015-08-11,22.3,23.68,22.3,22.95,129531,0
2015-08-12,22.89,23.28,21.88,22.53,234300,0
2015-08-13,22.58,23.45,22.35,22.98,96600,0
2015-08-14,22.93,23.63,22.71,23.49,91600,0
2015-08-17,23.45,24.35,23.02,24.05,229500,0
2015-08-18,23.98,24.39,23.06,23.97,162200,0
2015-08-19,23.84,24.3,23.25,23.83,107500,0
2015-08-20,23.52,23.63,21.84,22.56,216900,0
2015-08-21,22.19,22.19,20.45,21.15,169300,0
2015-08-24,20.07,21.28,19.4,19.99,357424,0
2015-08-25,20.83,21.4,19.27,19.37,154300,0
2015-08-26,19.84,19.96,19.14,19.66,179800,0
2015-08-27,20,20.13,19.37,20,159200,0
2015-08-28,19.81,20.1,19.47,19.93,140100,0
2015-08-31,19.75,20.03,19.59,19.8,237400,0
2015-09-01,19.28,20.29,19.24,19.58,287500,0
2015-09-02,19.88,20.05,19.22,19.97,246500,0
2015-09-03,19.96,20.09,19.63,19.96,127800,0
2015-09-04,19.59,20.21,19.59,19.69,78500,0
2015-09-08,20.12,20.27,19.67,20.06,228400,0
2015-09-09,20.32,20.43,19.59,19.71,169900,0
2015-09-10,18.05,18.7,17.25,17.67,827859,0
2015-09-11,17.33,18.03,17.09,17.98,306400,0
2015-09-14,17.98,17.98,17.05,17.51,174300,0
2015-09-15,17.5,17.7,17.15,17.6,107700,0
2015-09-16,17.75,18.4,17.3,17.88,121000,0
2015-09-17,17.81,18.89,17.81,18.62,194100,0
2015-09-18,18.35,19.02,17.98,18.69,514500,0
2015-09-21,18.91,19.26,18.25,18.5,175300,0
2015-09-22,18.24,18.45,17.57,17.98,174800,0
2015-09-23,18.05,18.05,17.31,17.76,127000,0
2015-09-24,17.6,17.94,17.32,17.78,112821,0
2015-09-25,18.01,18.21,16.67,17.1,180900,0
2015-09-28,16.94,17.08,16.3,16.39,197854,0
2015-09-29,16.12,16.99,15.03,15.22,248500,0
2015-09-30,15.42,15.64,14.57,15.58,313500,0
2015-10-01,15.54,15.7,14.6,15.06,216500,0
2015-10-02,14.91,15.66,14.57,15.6,217200,0
2015-10-05,15.68,16.03,15.35,15.97,169137,0
2015-10-06,15.86,15.93,15.31,15.76,136300,0
2015-10-07,15.84,16.79,15.27,16.49,191400,0
2015-10-08,16.51,17.13,15.96,16.5,167500,0
2015-10-09,16.47,16.65,15.99,16.15,83900,0
2015-10-12,16.12,16.47,15.73,15.98,144412,0
2015-10-13,15.88,16.27,15.48,15.6,109700,0
2015-10-14,15.9,15.9,15.19,15.36,90700,0
2015-10-15,15.48,17.62,15,16.42,162900,0
2015-10-16,16.44,16.88,16.13,16.74,103200,0
2015-10-19,16.65,17.18,16.1,16.59,150600,0
2015-10-20,16.55,16.9,15.77,16.51,92859,0
2015-10-21,16.6,16.6,15.31,15.85,133200,0
2015-10-22,16,16.12,15.03,15.58,135200,0
2015-10-23,15.77,16.07,15.01,16.02,56500,0
2015-10-26,15.98,15.98,15.39,15.59,68500,0
2015-10-27,15.82,15.83,15.03,15.47,167800,0
2015-10-28,15.51,16.26,15.06,15.93,88400,0
2015-10-29,15.8,16,15.13,15.39,93300,0
2015-10-30,15.39,16.42,15.37,15.97,130400,0
2015-11-02,15.97,16.87,15.29,16.52,129980,0
2015-11-03,16.43,17.4,16.37,17.25,111100,0
2015-11-04,17.16,17.97,16.53,17.08,192111,0
2015-11-05,16.96,16.97,15.36,15.5,272900,0
2015-11-06,16.9,18.01,16.83,16.93,568100,0
2015-11-09,16.98,17.178,16.19,16.74,216714,0
2015-11-10,16.61,16.68,15.93,16.5,175800,0
2015-11-11,16.56,16.92,16.01,16.6,109400,0
2015-11-12,16.35,16.61,15.87,16.2,139700,0
2015-11-13,16.11,16.59,15.46,15.7,181600,0
2015-11-16,15.67,16.65,15.3,16.46,226400,0
2015-11-17,16.53,16.53,15.79,16.21,132400,0
2015-11-18,16.33,16.58,15.67,16.43,103800,0
2015-11-19,16.46,16.69,16.14,16.64,145100,0
2015-11-20,16.75,17.1,16.58,16.83,169400,0
2015-11-23,16.87,17,16.43,16.83,111200,0
2015-11-24,16.7,17.84,16.48,17.7,232000,0
2015-11-25,17.69,17.82,17.44,17.73,74600,0
2015-11-27,17.74,18,17.28,17.4,40000,0
2015-11-30,17.43,18.01,16.5,17.85,129900,0
2015-12-01,17.93,17.93,17.02,17.8,108225,0
2015-12-02,17.74,18.14,17.3,17.42,81514,0
2015-12-03,17.54,17.57,16.65,16.86,71569,0
2015-12-04,16.85,17.06,16.5,16.8,95800,0
2015-12-07,16.62,17,16.1,16.41,108700,0
2015-12-08,16.32,16.89,15.96,16.7,133757,0
2015-12-09,16.68,17.26,16.43,16.5,85200,0
2015-12-10,16.52,17.29,16,16.99,122600,0
2015-12-11,16.71,16.9,16.11,16.44,133700,0
2015-12-14,16.42,16.48,15.67,16.26,116787,0
2015-12-15,16.47,16.62,15.91,16.6,117700,0
2015-12-16,16.99,17.35,16.84,17.2,129200,0
2015-12-17,17.25,17.39,16.42,17.15,125500,0
2015-12-18,17.05,17.49,16.64,17.36,155300,0
2015-12-21,17,17.67,16.73,17.49,124100,0
2015-12-22,17.33,17.96,17.305,17.95,93878,0
2015-12-23,18.03,18.68,17.95,18.59,70600,0
2015-12-24,18.62,19.11,18.62,19.01,43314,0
2015-12-28,18.87,19.2,18.57,19.08,122514,0
2015-12-29,19.25,19.48,18.79,19.24,113500,0
2015-12-30,19.24,19.34,19.02,19.16,62616,0
2015-12-31,19.09,19.1,18.57,18.8,66506,0
2016-01-04,18.42,18.98,17.93,18.17,160605,0
2016-01-05,18.2,18.63,17.87,18.11,146875,0
2016-01-06,17.82,18.43,17.73,18.21,106457,0
2016-01-07,17.85,17.9595,16.925,17.02,100621,0
2016-01-08,17.13,17.22,16.19,16.3,144758,0
2016-01-11,16.44,16.76,15.82,16.61,96439,0
2016-01-12,16.79,17.21,16.79,17.12,149313,0
2016-01-13,17.63,18.25,17.5,18,177097,0
2016-01-14,18.1,19.78,17.82,19.74,153629,0
2016-01-15,19,19.28,17.9,18.65,197371,0
2016-01-19,18.9,19.51,17.18,17.61,159800,0
2016-01-20,17.23,18.17,15.84,17.83,428566,0
2016-01-21,18.01,18.152,17.14,17.37,154996,0
2016-01-22,17.81,18.5,17.63,18.37,111187,0
2016-01-25,18.24,18.24,17.42,17.74,109303,0
2016-01-26,18.005,18.215,17.09,17.79,118110,0
2016-01-27,17.63,17.68,16.87,17.02,77504,0
2016-01-28,17.23,17.23,16.46,16.97,103963,0
2016-01-29,17.05,18.89,17.05,18.82,87333,0
2016-02-01,18.65,19.2,18,18.71,130944,0
2016-02-02,18.46,18.46,17.47,17.53,92369,0
2016-02-03,17.77,17.79,16.85,17.56,109258,0
2016-02-04,17.55,17.91,16.81,17,84114,0
2016-02-05,16.76,16.96,14.63,14.64,184474,0
2016-02-08,14.26,14.81,13.89,14.74,129961,0
2016-02-09,14.5,14.865,13.25,13.62,234070,0
2016-02-10,13.72,14.7,13.6,13.88,136224,0
2016-02-11,13.54,14.43,13.5,13.82,134719,0
2016-02-12,15.93,16.69,14.5,16.16,487392,0
2016-02-16,16.5,17.2299,16.08,17.01,194069,0
2016-02-17,17.1,17.405,16.66,16.87,127717,0
2016-02-18,16.87,17.32,16.6,17.23,135408,0
2016-02-19,17.17,17.6,16.595,17.26,301734,0
2016-02-22,17.45,18.1,17.33,17.72,181420,0
2016-02-23,17.53,17.99,17.53,17.83,163406,0
2016-02-24,17.6,18.205,17.07,18.12,102398,0
2016-02-25,18.37,18.39,17.5824,18.25,105475,0
2016-02-26,18.34,18.86,17.5232,18.68,134513,0
2016-02-29,18.63,18.95,18.12,18.41,133529,0
2016-03-01,18.64,19.12,18.19,18.86,185011,0
2016-03-02,18.8,19.48,18.46,19.41,232385,0
2016-03-03,19.21,19.32,18.11,18.81,259292,0
2016-03-04,18.84,19.87,18.44,18.83,211007,0
2016-03-07,18.59,19.63,18.59,19.2,146967,0
2016-03-08,19.09,19.4,18.65,18.85,116726,0
2016-03-09,18.95,19,18.18,18.6,165257,0
2016-03-10,18.62,18.79,17.8,18.23,143749,0
2016-03-11,18.42,18.45,17.9,18.22,126818,0
2016-03-14,18.21,18.34,17.38,18.19,241207,0
2016-03-15,18.06,18.06,17.14,17.5,141321,0
2016-03-16,17.44,17.74,17.13,17.16,96223,0
2016-03-17,17.25,18.08,17.19,18.02,116836,0
2016-03-18,18.16,18.82,17.985,18.75,210873,0
2016-03-21,18.8,19.17,18.68,18.9,172052,0
2016-03-22,18.7,19.13,18.46,18.79,119426,0
2016-03-23,18.73,18.84,17.78,17.88,89561,0
2016-03-24,17.72,18.06,17.26,17.66,111977,0
2016-03-28,17.79,17.88,17.05,17.56,81470,0
2016-03-29,17.52,18.22,17.15,18.15,103357,0
2016-03-30,17.61,18.72,17.61,18.46,148903,0
2016-03-31,18.45,18.6,18.02,18.25,96483,0
2016-04-01,18.02,18.67,18.02,18.32,52281,0
2016-04-04,18.22,18.61,17.77,18.37,173143,0
2016-04-05,18.22,18.29,17.77,17.86,111306,0
2016-04-06,17.79,18.22,17.52,18.1,90886,0
2016-04-07,17.88,17.88,17.55,17.73,123279,0
2016-04-08,17.95,18.04,17.35,17.58,80822,0
2016-04-11,17.91,18.17,17.65,17.74,118408,0
2016-04-12,17.66,18.02,17.09,17.71,144244,0
2016-04-13,17.84,18.75,17.72,18.68,84278,0
2016-04-14,18.7,19.15,18.52,19.02,173813,0
2016-04-15,18.94,19.72,18.72,19.63,108507,0
2016-04-18,19.46,19.945,19.45,19.73,70199,0
2016-04-19,19.87,19.91,19.13,19.31,47601,0
2016-04-20,19.28,19.5,19.17,19.26,26089,0
2016-04-21,19.42,19.67,19.18,19.39,72220,0
2016-04-22,19.36,19.81,19.36,19.64,45589,0
2016-04-25,19.62,19.89,19.24,19.49,62006,0
2016-04-26,19.59,19.88,19.29,19.52,127717,0
2016-04-27,19.64,19.91,18.83,19.74,91152,0
2016-04-28,19.68,20.4,19.5,19.58,121638,0
2016-04-29,19.5,19.55,18.8801,19.15,54890,0
2016-05-02,19.37,20.15,18.9,19.94,129332,0
2016-05-03,19.68,19.95,19.08,19.33,111647,0
2016-05-04,19.17,19.65,18.741,19.04,102976,0
2016-05-05,20.2,22.45,20.1359,21.02,390992,0
2016-05-06,20.63,21.16,20.25,20.53,270854,0
2016-05-09,20.58,20.97,20.46,20.59,250494,0
2016-05-10,20.6,21.88,20.6,21.7,266792,0
2016-05-11,21.75,22,21.22,21.265,61567,0
2016-05-12,21.36,21.79,21.01,21.75,198413,0
2016-05-13,21.66,22.35,21.66,22.23,87704,0
2016-05-16,22.36,22.97,22.36,22.64,109717,0
2016-05-17,22.07,22.95,22,22.43,130593,0
2016-05-18,22.3,23.285,22.3,22.98,102343,0
2016-05-19,22.83,23.25,22.25,22.35,113060,0
2016-05-20,22.5,23.09,22.47,23.03,68462,0
2016-05-23,22.86,23.5,22.86,23.1,89533,0
2016-05-24,23.31,23.89,23.14,23.82,121510,0
2016-05-25,23.99,24,23.41,23.44,75013,0
2016-05-26,23.54,23.97,23.28,23.83,94761,0
2016-05-27,23.73,24,23.4,23.99,98117,0
2016-05-31,23.73,24.38,23.52,24.32,263998,0
2016-06-01,24.24,25.65,24.18,25.26,389822,0
2016-06-02,25.04,26,24.55,25.76,199336,0
2016-06-03,25.4,25.94,24.93,25.63,136464,0
2016-06-06,25.59,26,25.59,25.85,94552,0
2016-06-07,25.81,26,25.7,25.87,95490,0
2016-06-08,25.94,26.05,25.74,25.9,156060,0
2016-06-09,25.9,26,25.51,25.99,117267,0
2016-06-10,25.99,26.14,25.22,25.24,159339,0
2016-06-13,25.04,25.79,25.04,25.36,81959,0
2016-06-14,25.34,25.6825,25.29,25.51,58203,0
2016-06-15,25.54,25.94,25.54,25.81,69290,0
2016-06-16,25.52,25.98,25.355,25.89,64532,0
2016-06-17,25.93,25.95,24.48,24.85,126779,0
2016-06-20,25.19,25.96,25.065,25.55,66699,0
2016-06-21,25.65,25.87,25.19,25.67,51926,0
2016-06-22,25.64,25.82,25.07,25.19,51682,0
2016-06-23,25.44,25.73,25.32,25.69,59666,0
2016-06-24,24.61,24.9982,23.22,23.85,396781,0
2016-06-27,23.78,23.78,21.54,22.23,292731,0
2016-06-28,22.56,23.08,22.45,22.69,74200,0
2016-06-29,23,23.68,22.77,23.59,63290,0
2016-06-30,23.86,24.023,23.28,24.01,83159,0
2016-07-01,23.96,24.97,23.96,24.72,98141,0
2016-07-05,24.78,24.78,23.74,24.28,94021,0
2016-07-06,24.02,24.5,22.343,24.14,118331,0
2016-07-07,24.34,24.69,23.88,24.26,89454,0
2016-07-08,24.51,25.16,24.46,25.05,104435,0
2016-07-11,25.2,25.48,24.67,24.91,156194,0
2016-07-12,25.1,25.24,24.63,25.02,51911,0
2016-07-13,24.875,25.27,24.75,25.25,74956,0
2016-07-14,25.48,25.64,25.06,25.32,56876,0
2016-07-15,25.56,25.56,24.85,25.37,45064,0
2016-07-18,25.45,25.58,25.21,25.41,80383,0
2016-07-19,25.42,25.595,25.03,25.2,105558,0
2016-07-20,25.41,25.924,25.02,25.58,66363,0
2016-07-21,25.56,25.6478,24.78,25.13,101445,0
2016-07-22,25.27,25.56,24.77,25.4,98378,0
2016-07-25,25.44,25.77,25.202,25.48,39660,0
2016-07-26,25.5,25.74,25.3,25.45,28068,0
2016-07-27,25.61,25.81,25.13,25.7,43055,0
2016-07-28,25.75,26,25.63,25.84,52608,0
2016-07-29,25.89,25.92,25.21,25.67,39041,0
2016-08-01,25.82,26.03,25.21,25.9,105438,0
2016-08-02,25.92,25.98,23.71,25.34,43389,0
2016-08-03,25.25,25.7,24.96,25.57,52793,0
2016-08-04,25.61,25.773,25.33,25.35,39776,0
2016-08-05,25.45,25.79,24.51,25.63,103995,0
2016-08-08,25.8,25.99,25.41,25.72,97316,0
2016-08-09,25.62,26.07,25.5432,26,179690,0
2016-08-10,27.52,28.43,26.33,27.32,1162172,0
2016-08-11,27.49,28,27,27.38,297090,0
2016-08-12,27.49,28.19,27.12,28,362257,0
2016-08-15,27.94,28.1,27.39,27.8,202637,0
2016-08-16,27.65,27.7,27.42,27.49,204459,0
2016-08-17,27.4,27.6,27.08,27.35,74249,0
2016-08-18,27.24,27.74,26.129,27.71,103349,0
2016-08-19,27.67,28.76,27.36,28.4,280981,0
2016-08-22,28.33,28.62,27.79,28.06,164531,0
2016-08-23,28.11,28.63,28.02,28.19,175925,0
2016-08-24,28.21,28.81,28.15,28.39,224335,0
2016-08-25,28.27,29.08,28.27,28.7,188000,0
2016-08-26,28.92,29.36,28.79,28.99,215150,0
2016-08-29,28.96,29.4,28.64,29.08,142184,0
2016-08-30,28.86,29.7,28.86,29.68,458492,0
2016-08-31,29.45,29.85,29.09,29.55,375828,0
2016-09-01,29.48,29.9,29.34,29.74,81518,0
2016-09-02,29.69,30.25,29.5,30.21,149044,0
2016-09-06,30.02,30.3,29.9,29.99,135612,0
2016-09-07,30,30.21,29.82,30.17,100119,0
2016-09-08,30,30.21,29.94,30.1,138545,0
2016-09-09,29.89,29.9,28.84,28.84,133818,0
2016-09-12,28.56,29.01,28.27,28.9,118667,0
2016-09-13,28.57,28.76,28.12,28.32,84329,0
2016-09-14,28.32,28.98,28.02,28.7,97666,0
2016-09-15,28.67,29.18,28.67,29.01,69759,0
2016-09-16,29.07,29.41,28.71,29.19,158171,0
2016-09-19,29.27,29.79,29.24,29.62,112588,0
2016-09-20,29.78,29.78,29.13,29.5,61544,0
2016-09-21,29.53,30.5,29.52,30.25,123243,0
2016-09-22,30.63,30.63,29.99,30.34,79717,0
2016-09-23,30.21,30.41,29.84,29.95,60395,0
2016-09-26,29.75,30.01,29.5401,29.86,32079,0
2016-09-27,29.85,30.09,29.65,30.01,57711,0
2016-09-28,30.06,30.13,29.86,30.11,40130,0
2016-09-29,30.1,30.1,29.36,29.6,40959,0
2016-09-30,29.61,30.29,29.5356,30.09,51375,0
2016-10-03,29.86,30.54,29.82,30.11,44910,0
2016-10-04,30.11,30.11,29.54,29.93,61259,0
2016-10-05,29.87,30.2,29.75,30.17,62353,0
2016-10-06,30.14,30.19,29.38,29.73,55423,0
2016-10-07,29.69,30.01,29.54,29.93,56626,0
2016-10-10,30.43,30.9,30.13,30.28,107211,0
2016-10-11,30.09,30.09,28.7,29.12,73587,0
2016-10-12,29.04,29.04,28.14,28.74,99083,0
2016-10-13,28.51,29.2,27.855,29.08,48525,0
2016-10-14,29.05,30.219,28.64,28.89,49511,0
2016-10-17,28.85,28.85,28.5,28.55,24335,0
2016-10-18,28.95,28.95,28.5,28.55,42267,0
2016-10-19,28.45,29.4,28.25,28.6,43440,0
2016-10-20,28.5,28.7,28,28.5,54213,0
2016-10-21,28.4,29.1,27.7,28.7,80124,0
2016-10-24,28.95,29.1,27.95,28.65,48267,0
2016-10-25,28.5,28.95,28.15,28.6,76096,0
2016-10-26,28.35,28.8,28.125,28.4,57787,0
2016-10-27,28.35,28.9,28.15,28.15,39432,0
2016-10-28,28.25,28.85,28.05,28.15,38397,0
2016-10-31,28.4,28.75,28.25,28.55,92097,0
2016-11-01,28.6,29,28.25,28.6,57889,0
2016-11-02,28.4,28.7,28.1,28.3,80239,0
2016-11-03,28.3,29.025,24.45,28.85,167747,0
2016-11-04,29.75,29.8,28.1,28.85,625672,0
2016-11-07,26.9,32.05,26,29.2,1288662,0
2016-11-08,29.35,29.8,27,29.4,450517,0
2016-11-09,28.85,30.35,27.9,29.6,351968,0
2016-11-10,29.9,30.25,29.35,30,416664,0
2016-11-11,29.9,31.5,29.2,30.9,647743,0
2016-11-14,31,31.5,30.35,30.95,570586,0
2016-11-15,30.8,31.05,30.8,30.85,407833,0
2016-11-16,30.65,30.9,30.65,30.7,135950,0
2016-11-17,30.7,31.05,30.5,30.8,331484,0
2016-11-18,30.8,30.95,30.65,30.95,94861,0
2016-11-21,30.85,30.975,30.7,30.9,166054,0
2016-11-22,30.7,31.1,30.2,31.1,333469,0
2016-11-23,31,31.15,30.55,30.7,396348,0
2016-11-25,30.65,30.9,30.5,30.7,138840,0
2016-11-28,30.7,30.75,30.3,30.5,147435,0
2016-11-29,30.4,30.55,29.775,29.95,526173,0
2016-11-30,30.2,30.2,29.15,29.2,241174,0
2016-12-01,29.35,29.35,27.0247,27.35,338338,0
2016-12-02,27.1,27.5,26.4,27.25,300549,0
2016-12-05,27.5,27.6,26.85,27.6,596675,0
2016-12-06,27.8,27.8,27.05,27.25,176254,0
2016-12-07,27.25,27.35,26.5,26.9,213144,0
2016-12-08,27.05,27.9,26.55,27.8,237851,0
2016-12-09,27.95,28.15,26.95,27,79552,0
2016-12-12,26.85,27.2,26.5,26.7,266694,0
2016-12-13,26.85,27.65,26.75,27,206630,0
2016-12-14,26.9,27.1545,26.05,26.15,132139,0
2016-12-15,26.3,26.65,25.1,25.2,306671,0
2016-12-16,25.3,25.35,24.75,24.85,267043,0
2016-12-19,24.85,26.4,24.8,26.35,368047,0
2016-12-20,26.25,26.8,26.05,26.55,278332,0
2016-12-21,26.7,27.85,25.6,26.55,425819,0
2016-12-22,26.45,26.8,25.05,25.55,268798,0
2016-12-23,25.55,25.95,25.5,25.8,90795,0
2016-12-27,25.85,26.35,25.65,26,142506,0
2016-12-28,25.95,26.075,25.35,25.75,74863,0
2016-12-29,25.8,26.45,25.8,26.45,92380,0
2016-12-30,26.55,26.95,25.95,26.8,188361,0
2017-01-03,26.95,27.4,26.7,27.25,362262,0
2017-01-04,27.3,27.3,26.55,27.05,154156,0
2017-01-05,26.95,27.2,26.6,26.75,90232,0
2017-01-06,27,27.1,26.7,26.75,125209,0
2017-01-09,26.8,27.3,26.45,26.85,608042,0
2017-01-10,26.95,28.25,26.55,27.5,461769,0
2017-01-11,27.55,28.225,27.5,27.8,166982,0
2017-01-12,27.7,28,26.85,27.85,154538,0
2017-01-13,27.95,29.3,27.95,29.1,278377,0
2017-01-17,28.8,29.5,28.45,29.2,406661,0
2017-01-18,29.2,29.55,28.8,29.25,400066,0
2017-01-19,29.3,29.45,29,29.25,162673,0
2017-01-20,29.25,29.55,29.1,29.45,146657,0
2017-01-23,29.35,29.75,29.2,29.6,179986,0
2017-01-24,29.65,30.15,29.6,30,466097,0
2017-01-25,30.25,30.5,29.7,29.75,716150,0
2017-01-26,29.65,29.8,29.25,29.75,200205,0
2017-01-27,29.7,29.95,29.45,29.55,110420,0
2017-01-30,29.35,29.75,28.85,29.65,154239,0
2017-01-31,29.5,29.95,29.2,29.9,152886,0
2017-02-01,30.1,30.1,29.45,29.5,114104,0
2017-02-02,29.45,29.75,29.25,29.5,68038,0
2017-02-03,29.55,29.8,29.25,29.6,178087,0
2017-02-06,29.6,30.55,29.4,30.4,353460,0
2017-02-07,30.55,31.15,30.15,31,670210,0
2017-02-08,31.2,31.2,30.075,30.25,333695,0
2017-02-09,30.85,30.85,27.7,28.7,1013516,0
2017-02-10,25.2,29.4,25.2,28.05,506945,0
2017-02-13,27.8,28.3,26.85,28.175,445059,0
2017-02-14,27.95,27.95,26.95,27.4,292887,0
2017-02-15,27.25,27.575,27.1,27.4,228273,0
2017-02-16,27.4,27.975,27.35,27.8,297547,0
2017-02-17,27.7,28.05,27.3,27.95,146496,0
2017-02-21,28.1,28.35,28,28.2,307612,0
2017-02-22,28.1,28.4,28,28,170985,0
2017-02-23,28.1,28.1,27.3,27.65,232028,0
2017-02-24,27.45,27.8,27.1,27.7,145261,0
2017-02-27,27.7,28.1,27.475,27.75,201728,0
2017-02-28,27.45,27.7,27.2,27.4,305052,0
2017-03-01,27.65,27.95,27.25,27.85,196972,0
2017-03-02,27.65,28.225,27.5325,28,430273,0
2017-03-03,27.85,28.15,27.8,27.95,247188,0
2017-03-06,27.7,27.9,27.35,27.55,129771,0
2017-03-07,27.45,27.95,27.225,27.35,118638,0
2017-03-08,27.4,27.65,27.2,27.45,177822,0
2017-03-09,27.35,27.45,26.95,27.15,108834,0
2017-03-10,27.35,27.5,26.85,27.4,167540,0
2017-03-13,28.225,28.7,27.65,28.05,578307,0
2017-03-14,27.8,28.3,27.8,27.95,231101,0
2017-03-15,27.95,28.65,27.8,28.45,420129,0
2017-03-16,28.65,29.2,28.4,29.1,423478,0
2017-03-17,29.25,29.75,29.25,29.5,1131448,0
2017-03-20,29.55,29.65,29,29,153102,0
2017-03-21,29.1,29.1,28.15,28.2,164316,0
2017-03-22,28.15,28.5,27.8,28.45,160739,0
2017-03-23,29.75,31,28.72,30.7,669520,0
2017-03-24,30.8,31.05,30.6,30.95,420011,0
2017-03-27,30.5,31,30.3,30.85,160187,0
2017-03-28,30.85,31,30.225,30.35,176443,0
2017-03-29,30.25,30.75,30.2,30.55,83446,0
2017-03-30,30.6,31.3,30.5,31.25,118646,0
2017-03-31,31.3,31.8,31.15,31.8,360726,0
2017-04-03,31.9,32.25,31.175,31.3,409353,0
2017-04-04,31.25,31.45,30.85,31.25,148915,0
2017-04-05,31.4,31.7,30.95,31,156995,0
2017-04-06,30.95,31.15,26.35,31.1,273362,0
2017-04-07,31.1,31.1,30.5,31.05,340085,0
2017-04-10,31,31.3,30.855,31.05,142497,0
2017-04-11,31,31.25,30.8,30.95,94774,0
2017-04-12,30.85,30.95,30.4,30.8,115747,0
2017-04-13,30.95,31.3,30.45,30.45,155477,0
2017-04-17,30.5,30.85,30.5,30.8,53904,0
2017-04-18,30.7,31.15,30.65,31.1,245094,0
2017-04-19,31,31.6,31,31.3,282638,0
2017-04-20,31.45,31.5,31.1,31.35,204139,0
2017-04-21,31.25,31.45,31.15,31.3,189605,0
2017-04-24,31.5,31.575,31.15,31.35,91871,0
2017-04-25,31.6,31.6,31.35,31.4,93651,0
2017-04-26,31.45,31.6,31.275,31.35,112998,0
2017-04-27,31.5,31.55,31.15,31.25,172836,0
2017-04-28,31.3,31.65,30.55,31.4,191238,0
2017-05-01,31.45,32.15,31.35,32,310102,0
2017-05-02,32.2,32.2,31.9,31.95,316438,0
2017-05-03,32.05,32.05,31.75,31.95,198713,0
2017-05-04,31.95,32.05,31.8,31.9,294614,0
2017-05-05,35,35.45,33.75,35.2,1971072,0
2017-05-08,35.4,36.95,35.25,35.55,516165,0
2017-05-09,35.15,35.25,34.675,35,1016763,0
2017-05-10,35.1,35.6,34.7,35.25,453446,0
2017-05-11,35.05,35.5,35.05,35.4,333289,0
2017-05-12,35.25,35.65,35,35.15,218207,0
2017-05-15,35.4,36.05,35.4,35.75,591294,0
2017-05-16,35.95,36.25,35.8,36.1,425377,0
2017-05-17,35.95,35.95,35.05,35.05,370661,0
2017-05-18,34.9,35.75,34.5,35.6,516904,0
2017-05-19,35.65,36.4,35.65,35.95,827712,0
2017-05-22,35.95,36.85,35.85,36.55,495713,0
2017-05-23,36.65,36.9,36.35,36.6,305863,0
2017-05-24,36.6,37,36.2,36.65,312578,0
2017-05-25,36.7,37,36.475,36.8,203112,0
2017-05-26,36.7,37,36.5,36.65,141392,0
2017-05-30,36.6,36.6,35.85,36.5,179080,0
2017-05-31,36.55,36.95,35.76,36.35,311242,0
2017-06-01,36.5,36.5,35.85,36.25,483365,0
2017-06-02,36.3,36.6,35.95,36.4,364297,0
2017-06-05,36.35,36.35,35.7,36.3,303375,0
2017-06-06,36.15,36.575,35.9,36.35,310540,0
2017-06-07,36.35,36.5,35.4,36.35,215405,0
2017-06-08,36.4,36.5,35.9,36.4,186665,0
2017-06-09,36.4,36.5,33.95,34.85,331124,0
2017-06-12,34.55,35.3,33.6,35.05,327318,0
2017-06-13,35.1,36.25,34.2,36.25,323470,0
2017-06-14,36.5,36.55,35.55,36.25,307378,0
2017-06-15,36.05,36.05,35.35,35.75,212348,0
2017-06-16,35.6,36.05,35.3,35.85,507981,0
2017-06-19,36.05,36.4,35.8,36.2,229311,0
2017-06-20,36.25,36.47,35.5,35.95,131449,0
2017-06-21,36.95,37.5,36.25,37.05,549999,0
2017-06-22,37.1,37.15,36.725,36.8,213917,0
2017-06-23,36.85,37.7,35.6907,37.7,1421890,0
2017-06-26,37.9,37.9,36.9,36.9,429663,0
2017-06-27,36.65,37.3,36.05,36.25,292809,0
2017-06-28,36.45,37.55,36.2,37.25,320375,0
2017-06-29,37.1,37.15,35.95,36.6,172950,0
2017-06-30,36.7,37.4,36.3,37.2,182501,0
2017-07-03,37.35,37.35,36.5,36.8,160736,0
2017-07-05,36.8,37.3,36.525,37.25,175198,0
2017-07-06,37.05,37.35,35.45,37.2,157719,0
2017-07-07,37.25,37.75,36.9,37.6,150154,0
2017-07-10,37.6,38.1,37.5,37.5,289923,0
2017-07-11,37.6,38.8,37.6,38.75,324073,0
2017-07-12,39,39.15,38.6,39,141779,0
2017-07-13,39.1,39.15,38.1,38.45,175535,0
2017-07-14,38.65,38.85,37.65,38.6,197371,0
2017-07-17,38.8,38.85,38.4,38.55,81105,0
2017-07-18,38.55,38.8,37.7339,38.8,234290,0
2017-07-19,38.8,39.2,38.8,39.2,573346,0
2017-07-20,39.3,39.3,38.275,38.55,156588,0
2017-07-21,38.7,38.9,38.4,38.5,165093,0
2017-07-24,38.45,38.825,38.4,38.45,128970,0
2017-07-25,38.45,38.95,38.4,38.8,142563,0
2017-07-26,38.9,39.05,38.1,38.4,93555,0
2017-07-27,38.6,39,36.95,37.4,151912,0
2017-07-28,37.25,37.65,36.75,37.3,120248,0
2017-07-31,37.35,37.35,36.75,37.25,317442,0
2017-08-01,37.4,37.85,36.9,37.85,180904,0
2017-08-02,38.1,38.1,37.2,37.4,294747,0
2017-08-03,37.5,37.6,36.85,37.55,269420,0
2017-08-04,39.4,40,38,38.55,477518,0
2017-08-07,38.6,39.35,37.7,37.8,155196,0
2017-08-08,37.65,38.15,37.1,37.3,152463,0
2017-08-09,36.95,37.45,36.45,36.75,233515,0
2017-08-10,36.65,36.8,35.55,35.65,249185,0
2017-08-11,35.65,35.975,35.6,35.85,232871,0
2017-08-14,36.25,37.1,36.15,37.1,145633,0
2017-08-15,37.1,38,36.55,37.8,173394,0
2017-08-16,37.8,38.9,37.7,38.55,341347,0
2017-08-17,38.2,38.8,37.45,37.6,178224,0
2017-08-18,37.35,38.15,37.2,38,118979,0
2017-08-21,37.95,38.4,37.9,38.15,133266,0
2017-08-22,38.15,38.275,37.95,38,108650,0
2017-08-23,37.8,38.15,37.8,37.95,120706,0
2017-08-24,38.05,38.6,38,38.3,224498,0
2017-08-25,38.5,38.5,37.95,38.1,165357,0
2017-08-28,38.2,38.3,37.6,38.2,222183,0
2017-08-29,38.2,38.45,38.1,38.25,186152,0
2017-08-30,38.25,38.9,38.1,38.8,320292,0
2017-08-31,38.8,38.9,38.5,38.8,214616,0
2017-09-01,38.85,38.9,38.45,38.7,198760,0
2017-09-05,38.35,39.6,38.35,39.5,376212,0
2017-09-06,39.3,39.4,38.8,39.05,252968,0
2017-09-07,39.05,39.15,38.35,38.9,210772,0
2017-09-08,38.9,39.75,38.85,39.45,321711,0
2017-09-11,39.5,39.6,39.15,39.35,342304,0
2017-09-12,39.3,39.75,39.2,39.7,183889,0
2017-09-13,39.5,39.9,39.5,39.6,207317,0
2017-09-14,39.55,40.15,39.2,39.95,318850,0
2017-09-15,39.9,40.05,39.25,39.3,1095403,0
2017-09-18,39.4,40.65,39.4,40.45,474809,0
2017-09-19,40.5,42.15,40.4,42.05,624741,0
2017-09-20,42.15,42.45,41.65,42.075,273526,0
2017-09-21,41.95,43.05,41.925,42,355267,0
2017-09-22,41.8,42.35,41.625,41.8,144732,0
2017-09-25,41.9,42.1,40.75,41.1,180820,0
2017-09-26,41.4,41.45,41,41.15,178312,0
2017-09-27,41.45,41.85,41.3,41.55,198012,0
2017-09-28,41.5,41.75,41.35,41.65,196137,0
2017-09-29,41.7,42.2,41.7,41.9,224501,0
2017-10-02,42.05,42.4,41.5,41.95,198212,0
2017-10-03,42.15,43.35,42.1359,43.25,432775,0
2017-10-04,43.2,43.515,42.95,43.25,216296,0
2017-10-05,43.4,43.4,43,43.4,162710,0
2017-10-06,43.25,43.75,43,43.7,224717,0
2017-10-09,43.7,44.2,43.6,43.9,280712,0
2017-10-10,44.2,44.2538,43.35,43.6,182977,0
2017-10-11,43.8,44.1,43.7,43.9,162869,0
2017-10-12,43.9,44.95,43.85,44.85,315687,0
2017-10-13,44.95,45.2,44.25,44.8,173502,0
2017-10-16,44.8,45.1,44.4,44.65,116982,0
2017-10-17,44.75,44.75,44.3,44.3,79413,0
2017-10-18,44.55,44.6,44.1,44.4,351824,0
2017-10-19,44.35,44.55,43.25,43.75,246134,0
2017-10-20,43.7,44.7,43.7,44.4,354887,0
2017-10-23,44.5,44.75,44.25,44.4,307024,0
2017-10-24,44.5,44.7,44.325,44.35,140973,0
2017-10-25,44.35,44.95,44.35,44.75,320025,0
2017-10-26,44.65,44.9,43.7,43.8,189925,0
2017-10-27,44.15,44.5,43.75,44.25,232865,0
2017-10-30,44.25,44.45,43.45,43.6,221389,0
2017-10-31,43.75,44.05,43.4,43.6,352135,0
2017-11-01,43.65,44.05,42.95,43.05,332740,0
2017-11-02,42.85,43.15,41.75,42,468120,0
2017-11-03,46.2,51.7,44.55,48.7,1342111,0
2017-11-06,49,49.25,47.1,47.75,307575,0
2017-11-07,46.95,47.75,45.85,46.15,397500,0
2017-11-08,46.25,49,46.25,48.35,285125,0
2017-11-09,47.85,48.05,46.85,47.1,222115,0
2017-11-10,47.05,48.8,46.35,48.8,289955,0
