Date,Open,High,Low,Close,Volume,OpenInt
2014-06-18,27,51,27,39.5,168302,0
2014-06-19,38.07,41,35.15,36.57,55074,0
2014-06-20,36.5,37.14,34.38,35.76,118576,0
2014-06-23,36,36.5,35.55,36.1,21620,0
2014-06-24,36.5,37.75,35.59,36.5,59403,0
2014-06-25,37.25,37.89,36.01,36.5,168934,0
2014-06-26,36.99,37.97,36.99,37.5,79791,0
2014-06-27,37.6,37.6,37.25,37.4,27831,0
2014-06-30,38,38,37.05,37.05,87017,0
2014-07-01,37.5,38.95,37.06,37.6,1447425,0
2014-07-02,37.2,37.5,35.73,35.95,745446,0
2014-07-03,35.36,35.36,31.94,32.5,967265,0
2014-07-07,32,34.5,32,33.95,865646,0
2014-07-08,34.01,35.75,34,35.04,757148,0
2014-07-09,34.45,35.98,34,35.46,797635,0
2014-07-10,34.9,38.15,34.23,37.83,753011,0
2014-07-11,36.5,39.32,35.81,38.46,408211,0
2014-07-14,38.65,39.39,37.42,38.28,545321,0
2014-07-15,38.3,39.38,38,38.72,757827,0
2014-07-16,38.12,38.88,38.12,38.48,432011,0
2014-07-17,38.74,38.87,38.09,38.75,215286,0
2014-07-18,37.66,39.56,37.66,38,232044,0
2014-07-21,37,38.07,37,37.4,356744,0
2014-07-22,37.52,38.35,37.25,37.6,144830,0
2014-07-23,37.53,38.49,37.26,38.4,274022,0
2014-07-24,37.87,38.97,37.3,38.65,144389,0
2014-07-25,38.3,38.77,37.49,38.49,116985,0
2014-07-28,38.64,38.96,38,38.85,109105,0
2014-07-29,38.75,40.72,38.24,40.29,162593,0
2014-07-30,40.3,40.3,38.06,39.15,162304,0
2014-07-31,38.56,40.34,37.87,39.92,272770,0
2014-08-01,39.95,39.95,37.96,38.23,95127,0
2014-08-04,38.17,38.75,37,38.33,116291,0
2014-08-05,38.89,38.89,37.62,37.9,165990,0
2014-08-06,37.7,38.66,37.52,38.53,207748,0
2014-08-07,38.33,38.92,38.04,38.65,112916,0
2014-08-08,38.46,38.86,38.27,38.57,83871,0
2014-08-11,40.85,45.41,40.85,44.99,239751,0
2014-08-12,46.35,53.21,45.87,49.41,624025,0
2014-08-13,49.49,49.65,43.88,45.79,244437,0
2014-08-14,45.28,45.28,44.06,44.44,74049,0
2014-08-15,44,45.49,44,44.54,68205,0
2014-08-18,44.99,45.98,44.41,45.9,62276,0
2014-08-19,46.99,47.1,44.22,44.57,67590,0
2014-08-20,44.86,45,44.39,44.85,42530,0
2014-08-21,45,45,44.39,44.76,75504,0
2014-08-22,44.32,44.93,44.32,44.5,32070,0
2014-08-25,44.28,44.98,43.91,44.7,67100,0
2014-08-26,44.47,45.05,44.41,44.93,61094,0
2014-08-27,45,45.02,44.44,44.94,84933,0
2014-08-28,44.6,45.83,44.56,45.39,87784,0
2014-08-29,45.58,45.58,44.5,44.52,63143,0
2014-09-02,44.47,44.91,44.15,44.74,31760,0
2014-09-03,44.8,46,44.2,46,75351,0
2014-09-04,45.44,46.04,45.1,45.95,191392,0
2014-09-05,45.75,46.43,45.75,46.22,30897,0
2014-09-08,46.44,46.44,45.46,46.25,80996,0
2014-09-09,46.22,46.7,45.8,46.28,56087,0
2014-09-10,46.46,46.6,46.04,46.23,31540,0
2014-09-11,46.3,46.36,45.1,45.99,92493,0
2014-09-12,45.74,46.04,45.52,46,27100,0
2014-09-15,45.81,46.02,45.45,45.73,25185,0
2014-09-16,45.64,46.11,45.3,46.09,51712,0
2014-09-17,45.66,45.95,45.29,45.68,33226,0
2014-09-18,45.51,45.98,45.17,45.5,144446,0
2014-09-19,45.71,46.69,45.05,46.44,160324,0
2014-09-22,46.15,46.3,44.75,45.19,177287,0
2014-09-23,44.77,45.38,44.57,45.15,52456,0
2014-09-24,45.36,47.42,44.58,46.27,77167,0
2014-09-25,46.49,46.97,45.22,45.97,73060,0
2014-09-26,46.09,48.39,45.77,48.38,81803,0
2014-09-29,47,50.56,47,50.22,62086,0
2014-09-30,50.02,50.81,49.65,50.06,103329,0
2014-10-01,49.9,50.82,49.55,50.18,83232,0
2014-10-02,49.93,50.08,48.34,48.74,75826,0
2014-10-03,48.6,48.97,46.72,47.1,74735,0
2014-10-06,47.16,47.32,45.66,45.97,66540,0
2014-10-07,45.98,45.98,44.4,44.7,87006,0
2014-10-08,44.55,44.73,43.16,44.3,96117,0
2014-10-09,43.86,44.05,40.93,42.37,160609,0
2014-10-10,42.25,44.09,41.77,43.87,76042,0
2014-10-13,44.23,45.06,43.77,44.38,44400,0
2014-10-14,44.08,45.1,44.08,44.4,110690,0
2014-10-15,44.5,44.9,42.74,44.75,110919,0
2014-10-16,44.93,48.42,43.66,48.42,91950,0
2014-10-17,48.08,48.69,47.71,48.35,74697,0
2014-10-20,48.12,48.67,46.66,47.79,34442,0
2014-10-21,48.03,48.34,46.55,46.81,32000,0
2014-10-22,46.68,47.84,46.68,47.44,30755,0
2014-10-23,47.46,47.68,46.9,47.27,16896,0
2014-10-24,47,47.32,45,45.31,31679,0
2014-10-27,45.27,46.35,44.41,45.9,55736,0
2014-10-28,45.78,47.29,45.28,45.98,53598,0
2014-10-29,46.02,46.22,43.84,44.64,42545,0
2014-10-30,44.7,45.37,44.21,44.65,29620,0
2014-10-31,44.64,45.26,44.46,45.11,33050,0
2014-11-03,44.67,46,44.57,45.98,21049,0
2014-11-04,45.71,47.43,45.71,47.3,32630,0
2014-11-05,47.3,47.55,46.08,47.09,26365,0
2014-11-06,47.09,47.38,46.69,46.82,37567,0
2014-11-07,46.52,47.35,46.17,47.32,42155,0
2014-11-10,46.96,48.83,46.75,48.83,37724,0
2014-11-11,48.6,51.03,48.47,50.11,83289,0
2014-11-12,50.36,50.36,48.17,48.24,30038,0
2014-11-13,48.02,48.02,44.42,46.24,75687,0
2014-11-14,46.53,46.54,45.02,46.15,40911,0
2014-11-17,45.99,47.59,45.68,47.59,41863,0
2014-11-18,47.6,48.65,47.6,48.39,23269,0
2014-11-19,48.54,51.38,48.54,51.12,126941,0
2014-11-20,51.28,51.84,49.51,51.53,64770,0
2014-11-21,51.66,52.23,49.9,50.09,46035,0
2014-11-24,49.89,50.72,49.74,50.57,22872,0
2014-11-25,50.11,50.98,49.2,50.94,42374,0
2014-11-26,50.56,52,49.49,49.9,32343,0
2014-11-28,50,50.43,49.7,50.25,20638,0
2014-12-01,49.91,50.73,48.64,48.64,51148,0
2014-12-02,48.64,50.29,48.37,48.98,51227,0
2014-12-03,48.73,50.87,48.73,50.47,120885,0
2014-12-04,50,52,49,49.85,134766,0
2014-12-05,49.76,50.45,48,48.32,52252,0
2014-12-08,48.5,49.39,47.74,49,60631,0
2014-12-09,49.09,50.5,46.99,49.88,79134,0
2014-12-10,49.49,49.76,46.11,47,94489,0
2014-12-11,46.8,48.52,46.8,48,44383,0
2014-12-12,48.28,48.28,47.74,47.95,50073,0
2014-12-15,48.06,48.41,46.96,47.91,73706,0
2014-12-16,47.5,48.83,47.06,48.53,77450,0
2014-12-17,48.53,49,47.44,48.9,40465,0
2014-12-18,49,50.03,48.01,49.7,41698,0
2014-12-19,49.55,50.72,48.5,50.33,125213,0
2014-12-22,50.08,51.51,49.88,51.05,76144,0
2014-12-23,50.91,50.91,49.28,50.06,54902,0
2014-12-24,50.47,51.81,49.52,50.15,71459,0
2014-12-26,49.89,51.5,49.89,51.16,66716,0
2014-12-29,50.76,51.5,50.64,51.01,59971,0
2014-12-30,51,51.54,50.74,50.96,47272,0
2014-12-31,50.87,51.9,50.75,51.87,77089,0
2015-01-02,51.77,54.37,50.33,54.11,98840,0
2015-01-05,53.67,53.67,51.44,51.59,65513,0
2015-01-06,51.6,51.6,49.03,49.65,92577,0
2015-01-07,50.14,50.83,49.27,49.79,51848,0
2015-01-08,50.26,50.26,49.1,49.43,141941,0
2015-01-09,49.44,49.78,49.14,49.41,96414,0
2015-01-12,49.39,50.59,49.08,49.08,72829,0
2015-01-13,49.48,50.41,49.16,49.82,44554,0
2015-01-14,49.2,49.82,48.61,49.51,85055,0
2015-01-15,49.49,49.9,48.68,49.63,70751,0
2015-01-16,49.31,49.81,48.76,48.8,51039,0
2015-01-20,49,49.01,47.12,47.59,74803,0
2015-01-21,47.43,49.67,47.43,49.67,46085,0
2015-01-22,49.54,50.7,48.45,50.43,36132,0
2015-01-23,49.72,50.91,49.59,49.85,56277,0
2015-01-26,49.52,51.77,49.52,51.5,54515,0
2015-01-27,50.98,51.5,50.04,50.36,62247,0
2015-01-28,50.3,50.3,48.7,49.19,39356,0
2015-01-29,49.44,50.2,48.46,48.92,67013,0
2015-01-30,48.77,51.28,48.5,50.87,93839,0
2015-02-02,51.15,52.3,51.05,52.12,62617,0
2015-02-03,52.21,52.8,51.16,52.48,57462,0
2015-02-04,52.07,53.04,51.45,52.69,47306,0
2015-02-05,52.51,53.6,52.31,53.11,52652,0
2015-02-06,53.12,53.74,50.42,51.31,53902,0
2015-02-09,51.09,54.5,51.09,52.87,50813,0
2015-02-10,52.9,52.9,51.12,52.25,39157,0
2015-02-11,52.15,53.5,52.15,52.53,54666,0
2015-02-12,52.66,53.62,52.35,53.4,48586,0
2015-02-13,53.34,53.83,52.15,52.58,42402,0
2015-02-17,52.5,52.5,50.85,51.46,44357,0
2015-02-18,51.17,52.44,51,52.1,44322,0
2015-02-19,52.08,52.99,50.97,50.99,38776,0
2015-02-20,50.85,52.57,50.5,52.35,38929,0
2015-02-23,51.97,52.18,50.58,50.87,42940,0
2015-02-24,50.56,51.89,50.56,51.31,35879,0
2015-02-25,51.6,51.6,50.55,50.71,34759,0
2015-02-26,50.62,51.18,49.05,49.49,35430,0
2015-02-27,49.5,50.98,49.5,50.65,36593,0
2015-03-02,50.48,51.74,50.06,51.67,38600,0
2015-03-03,51.94,52.39,50.69,51.84,48700,0
2015-03-04,51.92,51.92,50.28,51.29,58200,0
2015-03-05,51,51,49.82,50.22,82500,0
2015-03-06,50,51.45,49.68,50.05,58400,0
2015-03-09,49.9,50.1,47.01,47.22,68700,0
2015-03-10,46.96,47.75,46.46,47.12,88600,0
2015-03-11,46.9,49.24,46.9,48.68,85000,0
2015-03-12,49.14,50.08,48.19,49.1,46800,0
2015-03-13,48.62,49.42,47.37,47.83,74300,0
2015-03-16,47.91,49.35,47.7,48.05,64600,0
2015-03-17,47.8,48.56,47.32,48.09,43500,0
2015-03-18,48.09,49.98,47.59,49.81,44200,0
2015-03-19,49.63,49.67,48.24,48.41,90300,0
2015-03-20,48.5,48.9,47.28,47.86,215800,0
2015-03-23,48.5,49.95,46.95,47.08,104900,0
2015-03-24,47.31,47.31,45.85,46.73,134400,0
2015-03-25,46.63,47.35,45.95,46.81,226900,0
2015-03-26,46.75,47.29,45.8,45.91,126700,0
2015-03-27,46.46,47.02,45.11,45.62,220800,0
2015-03-30,45.77,46.1,45.24,45.73,80300,0
2015-03-31,45.02,45.73,43.82,44.13,273900,0
2015-04-01,44.36,45.68,44,45.16,105500,0
2015-04-02,45.42,45.44,44.43,45,52200,0
2015-04-06,45.1,45.1,44.31,45.02,58300,0
2015-04-07,45.02,45.02,44.35,44.65,37578,0
2015-04-08,44.47,44.69,43.66,43.85,80000,0
2015-04-09,43.66,44.27,42.59,43.52,95528,0
2015-04-10,43.32,44,43.22,43.56,56700,0
2015-04-13,43.56,43.89,43.33,43.67,27500,0
2015-04-14,43.64,45.37,42.72,44.78,133900,0
2015-04-15,44.69,45.1,44.06,44.06,128845,0
2015-04-16,43.9,44.18,41.91,42.36,131714,0
2015-04-17,42.04,42.44,41.79,42.15,55900,0
2015-04-20,42.13,42.15,40.5,40.82,44306,0
2015-04-21,40.66,40.9,40.14,40.58,75381,0
2015-04-22,40.41,41.66,40.41,41.62,46442,0
2015-04-23,41.3,42.17,41.1,42.01,53200,0
2015-04-24,41.84,42.04,41.3,41.94,46300,0
2015-04-27,41.79,41.93,39.06,39.83,62000,0
2015-04-28,39.9,39.94,39.38,39.63,39800,0
2015-04-29,39.5,39.94,39.02,39.55,39600,0
2015-04-30,39.37,39.83,39.23,39.74,56500,0
2015-05-01,39.9,40.14,38.97,39.37,52900,0
2015-05-04,39.19,40.97,39.19,40.15,50300,0
2015-05-05,40.07,40.18,38.28,38.85,34900,0
2015-05-06,38.7,39.13,37.58,38.02,36525,0
2015-05-07,37.78,37.78,36.11,36.36,44536,0
2015-05-08,36.36,37,36.17,36.43,31500,0
2015-05-11,36.31,36.86,36.3,36.69,34600,0
2015-05-12,36.5,36.63,35.05,35.53,52559,0
2015-05-13,35.91,39.49,35.91,38.81,123800,0
2015-05-14,38.86,40.25,38.16,39.98,141100,0
2015-05-15,39.99,41.14,39.78,41.12,65986,0
2015-05-18,41.22,42.74,40.65,42.32,82679,0
2015-05-19,42.25,42.73,40.96,41.55,36200,0
2015-05-20,41.61,42.14,40.93,42.01,44100,0
2015-05-21,42,42.66,41.93,42.62,42800,0
2015-05-22,42.44,42.98,42.28,42.67,27100,0
2015-05-26,42.51,42.88,42.16,42.26,38391,0
2015-05-27,42.11,42.48,41.08,42.05,47300,0
2015-05-28,41.9,41.93,40.94,41.54,58780,0
2015-05-29,41.52,41.76,40.76,41.39,51900,0
2015-06-01,41.46,42.19,41.08,41.77,46500,0
2015-06-02,41.48,42.85,41.17,42.01,26647,0
2015-06-03,42.19,42.89,41.99,42.6,75300,0
2015-06-04,42.39,42.5,38.03,38.48,307300,0
2015-06-05,38.85,41.5,38,40.77,174900,0
2015-06-08,40.91,41.14,38.64,38.75,140800,0
2015-06-09,38.89,41.17,38.79,39.41,167891,0
2015-06-10,39.48,40.92,38.33,39.49,141399,0
2015-06-11,39.84,40.21,39.12,39.61,154227,0
2015-06-12,39.32,39.61,38.08,38.58,126900,0
2015-06-15,38.5,38.9,38.01,38.64,107400,0
2015-06-16,38.79,39.3,38.33,39,84200,0
2015-06-17,38.97,39.23,38.81,39.1,48400,0
2015-06-18,39.09,39.37,38.97,38.97,50500,0
2015-06-19,39.15,40.61,38.66,40.49,130600,0
2015-06-22,40.28,40.28,38.99,39,42300,0
2015-06-23,39.01,39.57,38.99,39.45,50549,0
2015-06-24,39.55,40.18,38.88,39.13,60900,0
2015-06-25,39.53,39.53,38.47,38.7,52200,0
2015-06-26,38.91,39.24,38.13,39.07,696200,0
2015-06-29,38.84,39,36.93,36.96,126500,0
2015-06-30,37.39,37.39,35.78,36.46,147366,0
2015-07-01,36.8,37.47,36.49,36.94,100400,0
2015-07-02,37.06,37.94,36.4,36.74,76400,0
2015-07-06,36.62,37.54,36.29,37.02,100000,0
2015-07-07,36.98,36.98,35.69,36.71,69700,0
2015-07-08,36.52,36.99,35.25,35.91,60800,0
2015-07-09,36.32,36.6,35.76,36.32,92100,0
2015-07-10,36.7,37,36.25,36.52,47100,0
2015-07-13,36.79,37.82,36.79,37.78,51400,0
2015-07-14,37.7,37.98,37.1,37.54,76277,0
2015-07-15,37.46,37.82,37.46,37.62,34952,0
2015-07-16,37.84,38.28,37.18,37.75,106600,0
2015-07-17,37.86,37.93,37.42,37.46,83600,0
2015-07-20,37.62,37.96,37.3,37.43,34900,0
2015-07-21,37.47,38.03,37.4,37.48,33400,0
2015-07-22,37.49,37.87,37.15,37.69,34700,0
2015-07-23,37.69,37.84,36.51,36.53,74800,0
2015-07-24,36.56,36.56,35.15,35.35,56800,0
2015-07-27,35.34,35.34,34.28,34.84,52000,0
2015-07-28,34.91,35.36,34.47,35.2,53900,0
2015-07-29,35.17,36.59,35.17,36.34,48400,0
2015-07-30,36.36,36.56,35.83,36.31,42200,0
2015-07-31,36.37,37.66,36.25,37.26,43200,0
2015-08-03,37.05,37.75,36.78,37.36,58123,0
2015-08-04,37.24,37.99,36.82,37.49,40700,0
2015-08-05,37.87,37.87,36.12,36.27,43300,0
2015-08-06,36.06,36.95,35.85,36.49,54452,0
2015-08-07,36.29,37.02,35.75,35.99,65800,0
2015-08-10,36.03,36.73,36,36.7,52700,0
2015-08-11,36.43,37.24,36.43,37.13,109093,0
2015-08-12,36.91,37.96,36.88,37.96,85900,0
2015-08-13,37.35,37.9,34.32,35.25,254900,0
2015-08-14,35.5,36.17,34.99,36.04,143300,0
2015-08-17,35.85,37.38,35.53,37.24,53400,0
2015-08-18,37.32,37.97,36.43,37.3,79900,0
2015-08-19,37.2,37.29,35.04,35.9,127200,0
2015-08-20,35.77,36.41,34.77,34.82,104600,0
2015-08-21,34.67,35.41,33.78,34.65,136600,0
2015-08-24,33.31,34.37,33.01,33.29,244625,0
2015-08-25,34.3,34.37,32.78,33.06,171000,0
2015-08-26,33.58,34.38,32.77,34.3,88900,0
2015-08-27,34.62,36.16,34.44,36.13,83600,0
2015-08-28,36.18,37.53,36.14,36.49,83800,0
2015-08-31,36.12,36.12,35.6,35.93,104300,0
2015-09-01,35.4,35.85,34.93,34.98,59600,0
2015-09-02,35.39,35.39,34.11,35.19,60700,0
2015-09-03,35.4,36.11,35.3,35.78,43700,0
2015-09-04,35.44,35.9,35.22,35.77,61800,0
2015-09-08,36.11,37.57,36.11,37.29,71300,0
2015-09-09,37.46,37.79,36.58,36.78,51100,0
2015-09-10,36.86,36.86,36.09,36.33,38406,0
2015-09-11,36.08,37.38,35.73,37.24,115900,0
2015-09-14,37.27,37.89,37,37.62,96500,0
2015-09-15,37.63,38.31,37.22,37.91,67000,0
2015-09-16,37.9,38.2,37.16,37.71,41700,0
2015-09-17,37.78,39.04,37.67,38.5,42700,0
2015-09-18,37.89,38.06,37.48,38.04,61300,0
2015-09-21,38.12,38.59,37.52,37.63,31900,0
2015-09-22,37.13,37.78,37.05,37.69,66200,0
2015-09-23,37.65,37.78,36.02,37.24,282000,0
2015-09-24,37.08,37.96,36.04,37.66,129713,0
2015-09-25,37.97,38.95,37.26,38.72,66800,0
2015-09-28,38.62,38.82,36.92,37.15,65658,0
2015-09-29,37.22,37.55,36.03,36.96,107700,0
2015-09-30,37.12,37.75,36.8,37.24,107500,0
2015-10-01,37.36,38.21,36.83,37.95,99100,0
2015-10-02,37.62,38.61,37,38.5,53500,0
2015-10-05,38.72,40.84,38.54,40.47,42754,0
2015-10-06,40.05,40.05,37.99,38.6,130000,0
2015-10-07,39.08,39.98,38.75,39.93,39700,0
2015-10-08,39.72,40.86,39.39,40.82,57500,0
2015-10-09,40.86,42.36,40.63,42.18,30700,0
2015-10-12,42.03,42.4,41.43,42.08,27604,0
2015-10-13,41.63,42.5,41.59,41.88,46300,0
2015-10-14,41.83,42.73,41.43,41.68,114800,0
2015-10-15,41.98,42.88,41.58,42.61,47400,0
2015-10-16,42.78,42.94,41.7,41.73,39200,0
2015-10-19,41.4,42.35,41.13,42.13,57500,0
2015-10-20,42.23,42.984,41.77,42.48,86262,0
2015-10-21,42.38,42.94,41.57,41.68,29400,0
2015-10-22,41.94,42.5,41.44,41.86,36900,0
2015-10-23,42.13,42.39,41.34,41.74,48800,0
2015-10-26,41.77,42.75,41.55,41.95,93200,0
2015-10-27,41.85,41.85,40.24,40.75,62100,0
2015-10-28,40.9,42.62,40.9,42.57,34100,0
2015-10-29,42.18,42.52,41.53,42,74600,0
2015-10-30,41.98,42.2,41.02,42,63700,0
2015-11-02,42,42.99,41.81,42.66,64572,0
2015-11-03,42.64,43.69,42.07,43.06,62200,0
2015-11-04,43.26,44.8,43.03,43.61,41808,0
2015-11-05,43.7,43.7,41.66,41.77,71900,0
2015-11-06,41.63,43.4,41.63,43.1,37400,0
2015-11-09,42.85,43.28,41.29,41.92,48486,0
2015-11-10,41.97,43.04,41.46,42.56,47100,0
2015-11-11,42.85,42.85,40.42,40.61,71700,0
2015-11-12,39.6,40.9,37,37.13,113500,0
2015-11-13,36.87,37.33,36.3,36.55,120900,0
2015-11-16,36.55,36.94,35.72,36.8,95300,0
2015-11-17,36.88,36.99,35.93,36.22,106000,0
2015-11-18,36.26,36.76,35.86,36.54,47400,0
2015-11-19,36.72,37.91,36.72,37.54,38500,0
2015-11-20,37.83,37.98,37.44,37.59,55400,0
2015-11-23,37.68,38.15,37.45,38.01,33400,0
2015-11-24,37.51,38.51,37.51,38.19,27700,0
2015-11-25,37.91,38.52,37.84,38.44,12700,0
2015-11-27,38.53,39.18,38.47,38.87,8100,0
2015-11-30,39,39.87,38.39,39.47,51300,0
2015-12-01,39.54,39.74,38.46,39.16,40485,0
2015-12-02,39.19,39.19,37.81,38.14,30078,0
2015-12-03,38.15,38.38,37.12,37.63,20588,0
2015-12-04,37.6,38.47,37.09,38.4,24200,0
2015-12-07,38.14,38.14,36.87,37.53,51000,0
2015-12-08,37.3,38.26,36.99,37.57,48177,0
2015-12-09,37.7,38.47,37.05,37.6,34700,0
2015-12-10,37.69,38.01,37.23,37.38,22900,0
2015-12-11,36.58,37.36,36.58,37.19,46800,0
2015-12-14,37.25,37.3,36.04,36.44,36538,0
2015-12-15,36.58,37.54,36.58,37.47,45700,0
2015-12-16,37.49,39.62,37.49,39.45,61600,0
2015-12-17,39.32,39.87,38.45,39.06,51700,0
2015-12-18,38.81,38.92,37.07,37.6,148700,0
2015-12-21,37.79,38.37,37.2,38.34,26400,0
2015-12-22,37.61,38.71,37.61,38.58,21805,0
2015-12-23,38.88,39.54,38.58,39.33,29400,0
2015-12-24,39.23,39.87,39.23,39.33,15605,0
2015-12-28,38.84,38.98,38.33,38.59,20611,0
2015-12-29,38.64,38.9,38.124,38.84,22586,0
2015-12-30,38.64,39.19,37.8,38.64,36701,0
2015-12-31,38.38,38.64,36.1,36.22,59533,0
2016-01-04,35.55,36.57,35.02,36.5,107698,0
2016-01-05,36.64,36.64,35.3,35.75,48340,0
2016-01-06,35.2,36.78,35.2,36.39,44174,0
2016-01-07,35.59,36.09,34.78,34.95,41699,0
2016-01-08,34.03,34.85,32.565,33.08,224260,0
2016-01-11,33.16,33.16,31.59,32.56,73291,0
2016-01-12,32.74,33,31.95,32.53,144850,0
2016-01-13,32.85,33.12,31.81,32.18,67661,0
2016-01-14,32.45,34,32.26,33.67,74867,0
2016-01-15,32.86,33.28,31.17,32.02,85086,0
2016-01-19,32.28,32.28,30.09,30.19,55700,0
2016-01-20,29.54,31.05,28.52,30.89,66510,0
2016-01-21,30.9,31.38,29.93,30.04,60586,0
2016-01-22,30.74,30.74,30.08,30.31,23745,0
2016-01-25,30,30.37,28.43,28.62,48008,0
2016-01-26,28.81,29.82,28.38,29.76,59041,0
2016-01-27,29.45,29.59,28.78,29,76294,0
2016-01-28,29.31,29.39,28.545,28.85,25774,0
2016-01-29,29.01,30.85,29.01,30.85,63738,0
2016-02-01,30.54,30.54,29.45,30.18,34686,0
2016-02-02,29.98,30.11,29.36,29.64,38780,0
2016-02-03,30.06,30.36,29.31,30.07,29964,0
2016-02-04,30.08,31.7,29.8443,30.91,44642,0
2016-02-05,30.74,31.44,30.28,30.42,79836,0
2016-02-08,30.2,30.4131,28.15,29.18,165768,0
2016-02-09,28.79,29.5,28.79,29.35,35281,0
2016-02-10,29.6,29.79,28.51,28.61,42072,0
2016-02-11,28.11,28.59,27.4363,28,68687,0
2016-02-12,28,28.87,27.96,28.71,73211,0
2016-02-16,29.19,30.25,28.65,29.67,55010,0
2016-02-17,30,31.36,29.9,31.11,41596,0
2016-02-18,31.3,31.35,30.74,31.18,32726,0
2016-02-19,31.04,31.31,30.52,31.08,29516,0
2016-02-22,31.56,31.946,30.9501,31.26,20247,0
2016-02-23,31.13,31.3298,30.65,30.67,24234,0
2016-02-24,30.35,31.77,30.35,31.59,29027,0
2016-02-25,31.81,31.95,31.17,31.93,11530,0
2016-02-26,32.01,32.24,31.54,31.68,16624,0
2016-02-29,31.7,32.1,31.6,31.94,41073,0
2016-03-01,31.63,32.83,31.63,32.74,24964,0
2016-03-02,32.74,34.1,32.74,34.1,24651,0
2016-03-03,34.16,35.73,33.63,35.55,44535,0
2016-03-04,35.67,36.17,34.86,35.27,19566,0
2016-03-07,35,36.21,34.52,36.14,52637,0
2016-03-08,35.71,35.75,34.7,34.76,38590,0
2016-03-09,34.85,35.11,34.4,34.91,19666,0
2016-03-10,35.23,35.48,34.05,34.78,15412,0
2016-03-11,34.99,35.88,34.21,35.76,15165,0
2016-03-14,35.58,35.835,35.24,35.33,28513,0
2016-03-15,34.77,35.81,32,32.36,32585,0
2016-03-16,31.89,34.14,31.89,32.48,62466,0
2016-03-17,32.7,37.93,32.7,37.23,50438,0
2016-03-18,37.46,39.23,36.75,38.76,162354,0
2016-03-21,38.73,38.97,37.43,37.76,35624,0
2016-03-22,37.52,38.24,37.31,37.75,29171,0
2016-03-23,37.6,38.08,36.66,37.74,43201,0
2016-03-24,38,38.88,37.27,38.01,33114,0
2016-03-28,38.37,38.4,37.93,38.12,40356,0
2016-03-29,37.85,38.33,37.155,38.01,40521,0
2016-03-30,38.08,38.38,38.06,38.21,30502,0
2016-03-31,38.25,38.3,37.17,37.26,74794,0
2016-04-01,36.88,38.08,36.88,37.93,38497,0
2016-04-04,37.98,38.07,37.5,37.9,45591,0
2016-04-05,37.65,37.89,36.92,37.13,37397,0
2016-04-06,37.25,38.06,36.468,37.98,40687,0
2016-04-07,37.59,37.97,36.74,37.04,75418,0
2016-04-08,37.35,38.1999,36.4401,38.19,29578,0
2016-04-11,38.29,38.65,36.695,36.99,41164,0
2016-04-12,36.87,38,36.83,37.23,32556,0
2016-04-13,37.48,38.34,37.25,38.1,39290,0
2016-04-14,37.98,38.2875,37.56,37.75,30470,0
2016-04-15,37.59,39.54,37.59,39.49,70725,0
2016-04-18,39.37,39.48,38.99,39.39,21292,0
2016-04-19,39.66,40.23,39.37,40.12,30436,0
2016-04-20,40.11,41.87,40.11,41.3,27977,0
2016-04-21,41.13,41.15,40.05,40.12,20831,0
2016-04-22,40.2,40.94,40,40.56,24666,0
2016-04-25,40.58,40.58,38.71,40,35426,0
2016-04-26,40.07,42,38.82,41.33,34167,0
2016-04-27,41.25,41.98,41.08,41.44,15504,0
2016-04-28,41.05,41.5,40.89,41.01,44897,0
2016-04-29,40.73,41.47,40.68,41.02,34786,0
2016-05-02,41.18,41.27,40.94,41.21,33651,0
2016-05-03,40.81,41.13,39.59,39.91,24422,0
2016-05-04,39.61,40.15,39.25,39.62,25765,0
2016-05-05,39.87,39.87,39.175,39.3,23837,0
2016-05-06,39.01,39.8199,39.01,39.76,36014,0
2016-05-09,39.66,40.96,39.4605,40.86,76829,0
2016-05-10,41.32,41.33,36.65,37.42,64670,0
2016-05-11,37.49,37.71,36.58,36.59,28412,0
2016-05-12,36.87,37.28,36.665,37.13,50554,0
2016-05-13,36.99,37.8,36.93,37.1,67796,0
2016-05-16,37.02,37.08,36.24,36.51,42594,0
2016-05-17,36.48,36.865,36.13,36.63,59826,0
2016-05-18,36.45,36.85,35.72,36.69,86176,0
2016-05-19,36.47,36.51,34.84,34.87,83098,0
2016-05-20,35.15,36.64,34.31,36.5,56144,0
2016-05-23,36.5,37.1499,35.5,36.77,29710,0
2016-05-24,37.25,38.75,37.25,38.09,56542,0
2016-05-25,38.34,39,37.9,38.78,35895,0
2016-05-26,38.7,39.77,38.67,39.54,45971,0
2016-05-27,39.75,39.845,38.81,38.95,22634,0
2016-05-31,39.17,39.17,38.41,38.88,45350,0
2016-06-01,38.73,39.62,38.29,39.57,38219,0
2016-06-02,38.44,40.56,38.44,40.47,47123,0
2016-06-03,40.44,40.44,38.73,39.05,28543,0
2016-06-06,39.15,40.48,39.04,40.01,106928,0
2016-06-07,40.22,41.26,39.6,41.03,25924,0
2016-06-08,41.12,42.25,40.8144,41.64,25961,0
2016-06-09,41.36,41.6,40.87,40.9,36328,0
2016-06-10,40.55,40.555,39.64,40.39,111308,0
2016-06-13,40.39,41.45,39.66,39.85,29763,0
2016-06-14,39.91,40.09,39.51,39.75,29574,0
2016-06-15,39.88,40.17,39.12,39.2,60402,0
2016-06-16,39,39.72,39,39.63,39310,0
2016-06-17,39.73,40.11,39.09,39.09,46974,0
2016-06-20,40.04,40.3,39.42,39.55,33950,0
2016-06-21,39.67,39.67,38.34,39,33258,0
2016-06-22,39.16,39.82,38.8,38.9,28546,0
2016-06-23,39.51,40.075,39.4,39.89,24189,0
2016-06-24,37.77,38.61,35.39,35.7,175228,0
2016-06-27,35.56,35.66,34.1,35.21,47736,0
2016-06-28,35.73,36.32,34.59,35.76,38549,0
2016-06-29,36.21,36.56,35.39,36.39,32647,0
2016-06-30,36.52,39.82,36.44,37.58,244634,0
2016-07-01,37.56,39.06,37.56,38.64,29310,0
2016-07-05,38.53,38.78,37.05,38.68,47890,0
2016-07-06,38.37,41.16,38.37,40.61,61817,0
2016-07-07,40.99,41.185,39.29,39.69,33169,0
2016-07-08,40.44,40.8723,39.4501,40.09,35029,0
2016-07-11,40.16,40.44,39.94,40.04,35016,0
2016-07-12,40.52,41.39,39.92,41,42777,0
2016-07-13,40.9,41.21,40.47,41.11,28259,0
2016-07-14,38.42,42.99,38.42,41.67,39747,0
2016-07-15,41.98,42.51,41.7,42.12,43652,0
2016-07-18,42,42.96,41.94,42.61,26742,0
2016-07-19,42.58,42.78,41.81,42.45,27551,0
2016-07-20,42.46,43.05,41.25,42.79,15442,0
2016-07-21,42.59,42.82,41.68,41.89,41442,0
2016-07-22,42.11,42.16,41.63,41.9,52230,0
2016-07-25,41.91,42.07,40.39,41.35,43088,0
2016-07-26,41.5,42.5,40.54,42.47,13815,0
2016-07-27,42.55,42.55,41.59,42.2,40038,0
2016-07-28,41.98,42.61,41.67,42.45,22699,0
2016-07-29,42.51,42.72,41.87,42.22,13741,0
2016-08-01,42.31,42.42,40.85,41.93,22226,0
2016-08-02,41.73,42.25,41.1442,41.66,20277,0
2016-08-03,41.5,42.04,41.49,41.85,51161,0
2016-08-04,41.72,42.51,41.4244,41.81,36372,0
2016-08-05,42.11,42.18,41.56,41.57,87614,0
2016-08-08,41.81,42.54,41.6,42.46,69709,0
2016-08-09,42.33,45.89,41.66,44.83,121422,0
2016-08-10,45.35,45.35,44.06,44.99,90922,0
2016-08-11,45.41,49.39,44.9,48.29,176132,0
2016-08-12,48.43,48.92,47.48,48.34,95879,0
2016-08-15,48.66,49.1,48.33,48.96,198435,0
2016-08-16,48.56,49.38,48.38,48.59,44298,0
2016-08-17,48.92,49.25,48.325,48.88,65705,0
2016-08-18,48.97,50.59,48.52,50.05,186029,0
2016-08-19,50.02,50.25,49.31,50.01,69095,0
2016-08-22,49.62,49.91,49.07,49.5,50313,0
2016-08-23,49.9,51.252,49.65,50.18,72917,0
2016-08-24,50.07,50.93,49.39,49.8,128154,0
2016-08-25,49.45,50.2,49.25,50,36852,0
2016-08-26,49.97,50.3,49.6,50,85701,0
2016-08-29,50,51.5899,49.9901,51.25,217099,0
2016-08-30,51.39,52.49,51.15,51.87,92135,0
2016-08-31,51.65,52.35,50.86,51.3,212832,0
2016-09-01,51.53,51.9684,50.4,51.22,41058,0
2016-09-02,51.6,51.95,50.77,51.32,36576,0
2016-09-06,51.49,52.17,51.08,52.06,57980,0
2016-09-07,52.2,52.2,50.72,51.4,58438,0
2016-09-08,51.6,51.93,50.84,51.19,38301,0
2016-09-09,50.68,51.43,49.24,49.31,108165,0
2016-09-12,48.94,49.97,48.842,49.42,47205,0
2016-09-13,49.2,49.46,47.64,48.57,72039,0
2016-09-14,48.61,48.96,48.17,48.54,17436,0
2016-09-15,48.21,49.535,48.21,49.37,33407,0
2016-09-16,49.14,49.98,49.115,49.43,76715,0
2016-09-19,49.46,50.41,47.93,48.14,72734,0
2016-09-20,48.63,48.92,48.1,48.13,33389,0
2016-09-21,48.27,49.33,48.27,49.26,22649,0
2016-09-22,49.58,49.98,49.38,49.81,29758,0
2016-09-23,49.46,49.87,49.08,49.63,24729,0
2016-09-26,49.18,50.66,49,49.43,138964,0
2016-09-27,49.13,49.3,48.3,48.56,37962,0
2016-09-28,48.5,50.7,48.47,50.2,164619,0
2016-09-29,50.27,50.27,48.91,49,79523,0
2016-09-30,49.44,50.675,49.44,50.17,97221,0
2016-10-03,50.2,50.435,49.632,49.95,42081,0
2016-10-04,50.05,50.61,49.83,50.01,35964,0
2016-10-05,50.32,51.3956,50.12,50.24,150086,0
2016-10-06,50.23,51.66,49.88,51.21,117816,0
2016-10-07,51.32,51.87,50.88,51.61,63914,0
2016-10-10,52.35,52.9,52.15,52.55,60922,0
2016-10-11,52.4,52.65,51.8,52.25,52288,0
2016-10-12,51.7,52.7,51.65,52.6,29900,0
2016-10-13,51.9,52.45,51.2,52.25,50701,0
2016-10-14,52.5,52.65,51.75,51.95,31202,0
2016-10-17,51.7,53.15,51.7,53,31789,0
2016-10-18,54.8,54.8,52.8,52.95,51347,0
2016-10-19,52.9,53.7,52.65,53.5,39834,0
2016-10-20,53.15,54.25,52.65,54.2,40752,0
2016-10-21,53.95,54.4,53.25,53.65,30718,0
2016-10-24,53.9,54.9,52.96,54.1,30979,0
2016-10-25,53.8,53.85,52.7,53.35,33066,0
2016-10-26,52.9,55.5,52.9,54.3,55217,0
2016-10-27,54.5,54.65,53.05,53.4,25472,0
2016-10-28,53.25,54.45,53.25,53.9,25568,0
2016-10-31,53.8,54.05,52.55,53.95,47200,0
2016-11-01,53.8,53.8,52,52.55,31597,0
2016-11-02,52.4,53.05,51.35,51.45,31124,0
2016-11-03,51.45,52.5,51.45,51.95,24310,0
2016-11-04,52.05,54.05,52.05,53.55,42151,0
2016-11-07,54.25,56.7,54,56.4,60010,0
2016-11-08,55.8,56.5,54.4,56.35,59272,0
2016-11-09,54.5,56.4,54.5,55.95,75054,0
2016-11-10,56.4,56.6,52.975,53.1,102476,0
2016-11-11,53.15,53.7,51.55,53.55,62447,0
2016-11-14,53.65,54.1,51.9,52.05,75622,0
2016-11-15,52.45,53.25,51.55,53.1,42316,0
2016-11-16,52.2,52.2,48.3,48.55,117821,0
2016-11-17,48.5,49.75,47.85,49.5,165696,0
2016-11-18,46.7,47.1,43,45.2,1581318,0
2016-11-21,45.5,46.65,45.35,46.1,136122,0
2016-11-22,46,49.4,45.95,49.4,173627,0
2016-11-23,48.75,50.25,48.65,50.1,94375,0
2016-11-25,50.3,50.55,49.25,49.25,68453,0
2016-11-28,49.45,49.45,47.55,48.45,92243,0
2016-11-29,48.15,48.65,47.15,47.4,83521,0
2016-11-30,47.85,48.15,46.55,46.85,64862,0
2016-12-01,46.8,47.85,46.8,47.5,73730,0
2016-12-02,47.45,48.65,47.15,47.85,48162,0
2016-12-05,48.25,49.8,47.95,48.75,74225,0
2016-12-06,49.05,49.85,48.65,49.7,52499,0
2016-12-07,49.6,51.1,49.45,50.7,105232,0
2016-12-08,50.5,53.75,49.35,52.4,123365,0
2016-12-09,52.65,52.9,50.95,52.35,64662,0
2016-12-12,52.3,52.95,51.85,52.45,59018,0
2016-12-13,52.6,53,51.25,51.6,48144,0
2016-12-14,51.1,51.6,50.3,50.3,39365,0
2016-12-15,50.5,51.45,49.85,51.3,69609,0
2016-12-16,51.6,52.6,51.6,52.6,151445,0
2016-12-19,52.4,53.4,51.4,53.35,74390,0
2016-12-20,53.5,53.95,53.4,53.85,50913,0
2016-12-21,53.65,53.9,52.35,52.4,29004,0
2016-12-22,52.55,53.35,51.8,53.2,43965,0
2016-12-23,53.1,53.25,52.4,53,24236,0
2016-12-27,52.9,54,52.9,53.5,31939,0
2016-12-28,53.7,54.15,52.5838,53.9,52721,0
2016-12-29,53.8,54.3,53.55,54.2,43042,0
2016-12-30,54.3,54.3,53.55,53.75,43547,0
2017-01-03,54,54.55,53.25,54.05,58851,0
2017-01-04,53.8,55.25,53.65,55.25,51302,0
2017-01-05,54.9,55.25,54,54.65,48773,0
2017-01-06,54.75,54.75,53,53.2,28057,0
2017-01-09,53.05,53.25,52.05,52.1,37559,0
2017-01-10,52.55,53.6,52.55,52.7,36051,0
2017-01-11,53.1,59.1,53.1,59,104750,0
2017-01-12,59.25,60.4,58.05,58.7,51964,0
2017-01-13,58.75,59.45,58.1,58.2,32736,0
2017-01-17,58.15,58.3,56.95,57.05,32107,0
2017-01-18,57.1,57.3,55.75,55.9,50473,0
2017-01-19,56.15,56.5,55.05,55.6,32942,0
2017-01-20,55.8,56.75,55.1376,56,44437,0
2017-01-23,55.95,56.55,55.7,56.2,28981,0
2017-01-24,56.45,57.15,56.15,56.35,55753,0
2017-01-25,56.8,57.5,56.05,56.5,48009,0
2017-01-26,56.6,57.15,56.0338,57.1,49351,0
2017-01-27,57,58.5,56.85,58.4,46713,0
2017-01-30,58.15,58.15,56.1,56.4,33678,0
2017-01-31,56.25,56.85,55.2712,56.05,36258,0
2017-02-01,56.45,57.25,55.8,56.95,29465,0
2017-02-02,56.7,56.7,55,55.75,36701,0
2017-02-03,56.25,56.4,55.4,56,27592,0
2017-02-06,55.85,55.85,54.8,55.05,25695,0
2017-02-07,55.05,55.4,54.15,54.35,31237,0
2017-02-08,54.2,54.625,53.575,53.9,25364,0
2017-02-09,54.2,54.65,54.2,54.25,21287,0
2017-02-10,54.55,55.4,54.15,54.85,36941,0
2017-02-13,55.3,56,55.25,55.85,43826,0
2017-02-14,55.8,55.95,55.3,55.85,31285,0
2017-02-15,55.5,56.6,55.4,56,42046,0
2017-02-16,56,56.25,55.65,55.95,25878,0
2017-02-17,55.75,55.9,55.35,55.6,41684,0
2017-02-21,55.6,56.95,55.2878,56.85,35262,0
2017-02-22,56.4,57.05,56.4,56.95,22777,0
2017-02-23,56.8,57.6,56,56.15,35024,0
2017-02-24,55.55,56.9,55.45,56.4,44395,0
2017-02-27,56.45,57.35,55.9,56.75,37123,0
2017-02-28,56.4,56.8,55.25,55.65,39371,0
2017-03-01,56.3,57.45,56.3,56.9,31901,0
2017-03-02,56.65,56.95,55.8717,56.25,46369,0
2017-03-03,56.25,56.9,55.45,56,26562,0
2017-03-06,55.75,56.2,54.75,54.85,37221,0
2017-03-07,54.9,55.2,53.9,53.9,26638,0
2017-03-08,54.1,55.1,53.6,53.6,24526,0
2017-03-09,53.7,55,52.75,53.15,32632,0
2017-03-10,53.3,54.4,52.85,53.1,59068,0
2017-03-13,53.2,54.15,53.2,54,42413,0
2017-03-14,52.1,56.5,52,55.95,107542,0
2017-03-15,56.15,62.6,56.15,62.25,193013,0
2017-03-16,62.45,62.45,58.75,58.85,107025,0
2017-03-17,53.5,53.5,50.85,52.4,1540783,0
2017-03-20,52.4,53.8,51.6,53.15,337342,0
2017-03-21,53.5,53.7,51.6,51.95,209038,0
2017-03-22,51.05,52.35,51.05,51.3,185666,0
2017-03-23,51.4,52.45,51.4,52,169490,0
2017-03-24,52.2,52.3,50.625,51.2,416674,0
2017-03-27,50.6,51.85,48.95,51.5,150098,0
2017-03-28,51.25,51.75,50.4,51.05,119321,0
2017-03-29,50.9,51.4,50.55,51.05,83914,0
2017-03-30,51.05,51.15,50.15,50.4,113670,0
2017-03-31,50.4,52.475,50,51.8,186972,0
2017-04-03,51.6,52.1,50.95,51.05,76265,0
2017-04-04,51,51.8,50.8,51.4,59992,0
2017-04-05,51.55,52.45,50.8,51.3,86328,0
2017-04-06,51.4,51.9,51.1,51.85,97383,0
2017-04-07,51.7,52.15,51.05,51.1,167255,0
2017-04-10,51.15,52.05,50.85,51.7,101227,0
2017-04-11,51.55,52.05,51.1,51.6,108416,0
2017-04-12,51.65,51.65,50.1,50.1,109591,0
2017-04-13,50,50.4,47.475,47.7,166942,0
2017-04-17,48.05,49.15,48,48.6,79645,0
2017-04-18,48.35,49.1,48.1,48.45,80298,0
2017-04-19,48.6,49.05,48,48.8,104795,0
2017-04-20,48.9,49.75,48.7,49.7,146094,0
2017-04-21,49.6,49.6,48.7,48.9,103275,0
2017-04-24,49.5,50.15,49.5,49.95,118791,0
2017-04-25,50.2,51.05,49.95,50.4,82170,0
2017-04-26,50.25,51.05,50.2,50.35,94152,0
2017-04-27,50.55,52.05,50.3,52,110122,0
2017-04-28,51.95,52.75,51.6,51.65,100455,0
2017-05-01,51.85,52.95,51.1,52.8,98450,0
2017-05-02,52.8,53.25,51.95,52.95,134850,0
2017-05-03,48.65,49.65,40.75,42.75,570269,0
2017-05-04,42.15,42.5,40.2185,41.4,417558,0
2017-05-05,41.5,42.35,40.3,41.95,226730,0
2017-05-08,42.35,42.9,41.35,41.7,211992,0
2017-05-09,41.9,42.075,40.95,41.7,161132,0
2017-05-10,41.65,42.1,41.05,41.9,111144,0
2017-05-11,41.65,42.025,40.25,40.35,194985,0
2017-05-12,40.1,40.25,39.3,39.6,172838,0
2017-05-15,40.25,41.8,40.2,41.2,113751,0
2017-05-16,41.1,41.25,39.65,40.15,136241,0
2017-05-17,39.5,40.3,39.35,39.95,163921,0
2017-05-18,41.95,45,41.25,45,398062,0
2017-05-19,45,45.45,44.3,44.8,188585,0
2017-05-22,45,45.3,44.2,45.1,109447,0
2017-05-23,45.3,45.85,44.6,45.7,149896,0
2017-05-24,45.6,46,45.25,45.5,210972,0
2017-05-25,45.4,45.835,43.8363,44.4,58959,0
2017-05-26,44.45,44.8,43.6,44.45,140664,0
2017-05-30,44.45,44.85,44,44.45,58714,0
2017-05-31,44.35,44.45,43.35,44.2,116850,0
2017-06-01,44.35,45.3,44.025,45.25,85118,0
2017-06-02,45.3,46.1,44.525,44.6,97325,0
2017-06-05,44.45,45.2,44.4,44.75,64116,0
2017-06-06,44.4,44.45,43.25,44,72325,0
2017-06-07,44,44.75,43.1,43.25,72079,0
2017-06-08,43.3,44.05,43.25,43.75,74995,0
2017-06-09,43.85,44.55,43.2,44.45,85365,0
2017-06-12,44.5,45.5,44.1,44.45,90844,0
2017-06-13,44.65,44.65,43.75,43.85,74557,0
2017-06-14,43.85,43.9,42,42.65,123537,0
2017-06-15,42.15,43.35,41.9,42.95,88740,0
2017-06-16,42.5,44.3,41.75,44.3,231304,0
2017-06-19,44.3,45.3,44.15,44.9,87204,0
2017-06-20,44.65,44.7,43.65,43.8,63834,0
2017-06-21,43.85,44,43.2,43.7,117032,0
2017-06-22,43.9,44.6,43.65,43.95,77107,0
2017-06-23,44.05,44.6,43.55,44.35,394936,0
2017-06-26,44.1,45.1,44,44.8,82693,0
2017-06-27,44.85,45.05,44.05,44.3,82610,0
2017-06-28,44.6,45.45,44.405,45.2,114565,0
2017-06-29,45.4,45.5,44.1161,45.1,177042,0
2017-06-30,45.35,45.45,44.55,45,62401,0
2017-07-03,45,45.4,44.65,45.05,56917,0
2017-07-05,45.05,45.15,43.8,43.85,72553,0
2017-07-06,43.75,45,43.3,43.5,69969,0
2017-07-07,43.8,43.8,42.7,43.1,122965,0
2017-07-10,43.05,43.35,42.8,43.15,168847,0
2017-07-11,43.3,43.3,42.2,42.75,119255,0
2017-07-12,43.1,43.75,42.45,42.5,106992,0
2017-07-13,42.4,42.9,41.75,42.05,81511,0
2017-07-14,42.05,42.25,41.5,41.9,103357,0
2017-07-17,41.75,42.45,41.5,42.3,60747,0
2017-07-18,42.15,42.225,41.2,41.65,103712,0
2017-07-19,41.8,42.25,41.45,42.15,77989,0
2017-07-20,42.1,42.4,41.6,41.7,107474,0
2017-07-21,41.65,41.65,40.25,40.45,94113,0
2017-07-24,40.5,40.575,40,40.15,77899,0
2017-07-25,40.5,40.6,39.05,39.85,174308,0
2017-07-26,39.9,40,39.2,39.2,95131,0
2017-07-27,39.4,39.4,38.2,38.25,212307,0
2017-07-28,38.1,38.625,37.9,38.1,199624,0
2017-07-31,38.25,38.25,37.1,37.15,111121,0
2017-08-01,37.15,37.25,36.5,36.65,282376,0
2017-08-02,35.65,35.675,29.55,29.9,354240,0
2017-08-03,29.45,29.85,28.35,28.4,389664,0
2017-08-04,28.45,29.4,27.4,28,549226,0
2017-08-07,28.05,28.85,27.9,28.5,273010,0
2017-08-08,28.55,29.65,28.25,29.3,189539,0
2017-08-09,29.15,29.15,28.7,29.05,160047,0
2017-08-10,28.8,29.075,28.45,28.6,142738,0
2017-08-11,28.4,29.3,27.9,28.8,133923,0
2017-08-14,28.9,29.3,28.65,28.8,117121,0
2017-08-15,28.95,29,28.3,28.55,99584,0
2017-08-16,28.75,28.8,28.3,28.6,81264,0
2017-08-17,28.45,28.75,27.95,28,85092,0
2017-08-18,28,28.1,27.75,28.1,81757,0
2017-08-21,28.05,28.05,26.85,27.3,73067,0
2017-08-22,27.3,28.4,27.3,28.3,80359,0
2017-08-23,28.1,28.35,27.3,27.35,67694,0
2017-08-24,27.5,28.25,27.25,27.35,53287,0
2017-08-25,27.45,28.15,26.9952,27.7,56429,0
2017-08-28,27.85,27.9,27.3,27.75,104396,0
2017-08-29,27.7,28.1,27.35,27.75,58711,0
2017-08-30,27.7,28.15,27.7,27.9,39871,0
2017-08-31,27.95,28.45,27.9,28,49841,0
2017-09-01,28.15,28.75,28.1,28.35,35768,0
2017-09-05,28.35,28.55,27.5,27.7,48356,0
2017-09-06,28.05,29.95,28.05,29.65,114910,0
2017-09-07,29.7,29.7,28.35,29.1,88162,0
2017-09-08,29.15,29.5,28.8,29.45,71686,0
2017-09-11,29.7,30,29.5,29.85,38993,0
2017-09-12,29.95,30.55,29.9,30.05,62313,0
2017-09-13,29.95,30.75,29.95,30.65,55665,0
2017-09-14,30.85,31.25,30.85,31,70723,0
2017-09-15,31.05,32.5,30.25,32.45,264006,0
2017-09-18,32.35,32.35,30.725,31.2,95469,0
2017-09-19,31.35,31.7,30.95,31.25,109970,0
2017-09-20,31.2,31.55,30.95,31.15,55153,0
2017-09-21,31.2,31.5,30.9,31.05,40785,0
2017-09-22,31.05,31.5,30.85,31.45,37001,0
2017-09-25,31.35,31.7,30.975,31.45,75733,0
2017-09-26,31.6,32.45,31.6,32,41404,0
2017-09-27,32.15,33.05,31.85,32.95,87397,0
2017-09-28,32.9,33.35,32.3,33.3,76795,0
2017-09-29,33.2,33.5,32.5,32.5,105587,0
2017-10-02,32.95,33.5,32.55,33.5,51748,0
2017-10-03,33.7,33.7,32.675,33.45,73129,0
2017-10-04,33.4,33.45,32.2,32.45,51772,0
2017-10-05,32.45,33.25,32.2,32.75,46945,0
2017-10-06,32.55,32.95,32.05,32.5,80225,0
2017-10-09,32.4,32.6,32.1,32.35,74041,0
2017-10-10,32.4,33.045,31.95,32.2,67460,0
2017-10-11,32.2,32.25,31.25,31.75,57882,0
2017-10-12,31.6,32.4,31.35,32.1,57451,0
2017-10-13,32.1,32.5,31.75,32.1,41583,0
2017-10-16,32.1,32.9,31.95,32.5,61499,0
2017-10-17,32.3,32.7,32.05,32.35,40292,0
2017-10-18,32.4,32.75,32.05,32.25,43091,0
2017-10-19,32,32.15,31.6,32,60920,0
2017-10-20,32.5,33.35,32.3,32.85,52749,0
2017-10-23,33.05,33.15,32.25,32.6,40625,0
2017-10-24,32.85,33.1,32.35,32.35,40210,0
2017-10-25,32.4,32.45,31.3,32.4,39423,0
2017-10-26,32.7,32.7,31.8,31.95,52599,0
2017-10-27,31.7,32.15,31.45,31.65,64835,0
2017-10-30,31.5,31.85,31.35,31.7,56827,0
2017-10-31,31.8,32.6,31.8,32.15,116039,0
2017-11-01,32.45,32.5,31.9,32.2,72653,0
2017-11-02,32.25,32.5,31.9,32.3,71994,0
2017-11-03,32.5,32.6,31.65,31.9,83205,0
2017-11-06,31.9,32.8,31.7893,32.5,177012,0
2017-11-07,29.4,29.4,24.7,25.9,515540,0
2017-11-08,23.4,25.525,23.4,23.4,495807,0
2017-11-09,23.05,24.9,22.9,23.55,243437,0
2017-11-10,23.65,23.95,23.2,23.65,174131,0
