Date,Open,High,Low,Close,Volume,OpenInt
2015-02-12,42.5,43.37,42.05,43,1752986,0
2015-02-13,43.28,44.44,39.92,41.02,1836872,0
2015-02-17,40.15,43.34,39.6,43.26,780415,0
2015-02-18,43.42,46.56,43.07,45,1283917,0
2015-02-19,44.5,45.16,43.8,43.88,651474,0
2015-02-20,43.75,45.72,43.44,45.64,291547,0
2015-02-23,45.05,45.64,44.49,44.82,332798,0
2015-02-24,44.51,45.24,43.59,44.98,414982,0
2015-02-25,44.75,45,44.27,44.51,682337,0
2015-02-26,44.8,45,44.06,44.45,476750,0
2015-02-27,44.11,44.49,43.14,43.66,686372,0
2015-03-02,43.3,44.44,42.59,42.93,763100,0
2015-03-03,42.9,43.63,42.8,43,429600,0
2015-03-04,43.75,43.9,42.92,43.48,297700,0
2015-03-05,43.18,43.49,42.51,42.59,624300,0
2015-03-06,42.5,42.59,39.33,41.01,1247800,0
2015-03-09,41,41,39.43,39.56,961900,0
2015-03-10,39.03,39.53,38.51,39.35,876600,0
2015-03-11,39.2,41,39.2,40.48,1026400,0
2015-03-12,39.56,41.33,39.51,40.42,485800,0
2015-03-13,40.58,40.85,39.75,40.15,514700,0
2015-03-16,39.98,42.08,39.88,42,362000,0
2015-03-17,42,42.35,41.27,41.48,335800,0
2015-03-18,41.51,43,41.35,42.42,243500,0
2015-03-19,42.15,43.39,42.15,43.14,185700,0
2015-03-20,43.29,44.34,43.29,43.96,949900,0
2015-03-23,43.91,44.38,42.33,42.75,636700,0
2015-03-24,42.72,43.31,42.39,42.49,237000,0
2015-03-25,42.04,42.57,41.05,41.11,348500,0
2015-03-26,40.65,42.26,40.5,41.93,258600,0
2015-03-27,42,42.62,41.76,41.94,199900,0
2015-03-30,42.13,42.77,41.72,41.99,561700,0
2015-03-31,41.81,43.51,41.6,42.82,344600,0
2015-04-01,42.76,43.57,42.38,43.53,250300,0
2015-04-02,43.39,43.88,43.14,43.26,566900,0
2015-04-06,42.8,44.35,42.8,43.38,319700,0
2015-04-07,43.16,43.94,43.08,43.93,200794,0
2015-04-08,44.18,44.5,43.94,44.17,133100,0
2015-04-09,44.08,44.57,43.53,43.74,122165,0
2015-04-10,43.82,44.84,43.82,44.17,124400,0
2015-04-13,44.04,44.56,44,44.51,121400,0
2015-04-14,44.42,44.42,43.58,43.88,317100,0
2015-04-15,45,45.51,44.5,44.8,875568,0
2015-04-16,44.67,45,43.85,43.96,563957,0
2015-04-17,43.68,44.17,43.35,43.95,709800,0
2015-04-20,44.35,44.77,43.86,43.97,384724,0
2015-04-21,44.14,44.36,43.26,43.88,344975,0
2015-04-22,43.86,44.76,43.44,44.65,155141,0
2015-04-23,44.43,46.55,44.43,45.49,421400,0
2015-04-24,45.45,45.55,44.7,44.88,141100,0
2015-04-27,44.93,45.17,44.2,44.48,215500,0
2015-04-28,44.31,45,44.04,44.25,283300,0
2015-04-29,44.06,44.42,43.65,43.94,362200,0
2015-04-30,43.75,44.2,43.43,43.76,332600,0
2015-05-01,44.08,44.73,43.54,43.74,257500,0
2015-05-04,43.79,45.21,43.75,45.16,186800,0
2015-05-05,44.97,45.48,43.73,44.18,244700,0
2015-05-06,44.41,44.65,43.75,44.3,200030,0
2015-05-07,44.16,44.77,43.71,44.5,205494,0
2015-05-08,44.93,45.49,44.84,44.98,92500,0
2015-05-11,45.5,45.5,44,44.41,301600,0
2015-05-12,44.02,44.76,43.69,44.24,381983,0
2015-05-13,44.43,44.43,43.58,43.94,392700,0
2015-05-14,42.29,43.63,40.53,43.48,976500,0
2015-05-15,43.68,44.09,43.51,43.97,225802,0
2015-05-18,43.81,46.07,43.55,45.41,739584,0
2015-05-19,45.34,45.5,44.96,45.05,250400,0
2015-05-20,45.12,45.84,45.09,45.25,344800,0
2015-05-21,44.82,46.09,44.82,45.82,414600,0
2015-05-22,45.83,46.79,45.83,46.7,324000,0
2015-05-26,46.55,46.8,45,45.22,368996,0
2015-05-27,46.25,46.49,45.63,46.26,354900,0
2015-05-28,46.23,46.44,46.03,46.25,236567,0
2015-05-29,45.75,46.63,45.44,46.09,383800,0
2015-06-01,46.13,46.36,45.51,45.76,235300,0
2015-06-02,45,45.49,44.64,45,311669,0
2015-06-03,45.24,45.92,44.98,45.02,170700,0
2015-06-04,44.81,45.45,44.71,45.33,295400,0
2015-06-05,45.13,45.48,44.8,45.28,248300,0
2015-06-08,45.15,45.49,44.97,44.99,193500,0
2015-06-09,44.83,45.38,44.73,44.92,335209,0
2015-06-10,45.18,47.36,45.09,46.92,277032,0
2015-06-11,47.07,47.77,47.02,47.24,218883,0
2015-06-12,46.42,46.99,46.28,46.53,213400,0
2015-06-15,45.89,46.53,45.75,46.25,524100,0
2015-06-16,46.25,47.66,46.25,47.39,174500,0
2015-06-17,47.42,47.96,47.26,47.39,173400,0
2015-06-18,47,47.78,47,47.42,133200,0
2015-06-19,47.4,47.42,46.68,47.07,515200,0
2015-06-22,46.72,47.01,46.21,46.65,332000,0
2015-06-23,46.66,46.94,46.29,46.58,210314,0
2015-06-24,46.39,46.48,45.86,46.01,242200,0
2015-06-25,46.07,46.34,45.5,46.22,143100,0
2015-06-26,46.06,46.33,45.38,45.74,530200,0
2015-06-29,45.22,45.55,44.93,44.98,285600,0
2015-06-30,45.19,45.28,44.69,44.9,326177,0
2015-07-01,45.12,45.5,44.65,44.81,400400,0
2015-07-02,45,45,44.05,44.5,441300,0
2015-07-06,44.34,45.1,43.46,44.72,382300,0
2015-07-07,44.99,45.06,43.98,44.2,376300,0
2015-07-08,44,44.93,43.8,44.08,697000,0
2015-07-09,44.77,44.77,43.88,43.96,288600,0
2015-07-10,44.4,44.55,43.84,43.93,174800,0
2015-07-13,44.25,44.25,43.27,43.55,265500,0
2015-07-14,43.52,44.38,43.52,44.32,493731,0
2015-07-15,44.29,44.38,44.01,44.1,219509,0
2015-07-16,44.34,44.37,43.93,43.97,282500,0
2015-07-17,43.9,43.93,42.84,42.95,216800,0
2015-07-20,42.84,43.36,42.39,43.05,234200,0
2015-07-21,43.25,43.74,42.85,42.87,118600,0
2015-07-22,42.25,43.83,42.13,43.83,369800,0
2015-07-23,43.83,44.18,43.83,44.07,349000,0
2015-07-24,44.88,45.01,43.96,44.15,326000,0
2015-07-27,43.82,44.79,43.57,44.7,241500,0
2015-07-28,44.74,46.26,44.62,46.05,277600,0
2015-07-29,45.88,46.61,45.88,46.25,258800,0
2015-07-30,46.08,46.32,45.87,46.16,122000,0
2015-07-31,46.36,47.47,45.41,47.17,263900,0
2015-08-03,46.97,47.09,45.63,46.07,197898,0
2015-08-04,45.88,47.31,45.88,47.29,160000,0
2015-08-05,47.46,48.39,47.46,48.17,233000,0
2015-08-06,48.06,48.98,47.93,48.35,216767,0
2015-08-07,48.19,48.48,47.22,47.74,278600,0
2015-08-10,47.77,48.65,47.2,47.22,298500,0
2015-08-11,47.18,48.22,47.06,47.13,280070,0
2015-08-12,47.22,47.58,46.58,47.31,262600,0
2015-08-13,47.28,49.01,47,47.71,473900,0
2015-08-14,48.24,48.88,48.12,48.38,220800,0
2015-08-17,48.37,48.91,48.09,48.74,292800,0
2015-08-18,48.63,49.27,48.14,48.28,221500,0
2015-08-19,48.1,48.37,47.41,47.64,193800,0
2015-08-20,47.48,47.48,45.97,46.04,166900,0
2015-08-21,45.72,45.96,45.09,45.54,332200,0
2015-08-24,43.41,45.14,41.34,43.95,345098,0
2015-08-25,44.65,44.73,43.34,43.43,275000,0
2015-08-26,43.97,45.66,43.41,45.4,336600,0
2015-08-27,45.93,46.82,45.85,46.3,233300,0
2015-08-28,46.47,48.69,46.42,48.41,343900,0
2015-08-31,48.21,48.6,46.68,46.76,248900,0
2015-09-01,45.91,46.99,45.79,46.52,256300,0
2015-09-02,47.26,47.59,46.02,46.99,308300,0
2015-09-03,47.29,47.49,46.59,46.73,256400,0
2015-09-04,46.07,46.75,45.72,45.82,189600,0
2015-09-08,46.47,47.23,46.07,46.94,168800,0
2015-09-09,47.24,47.34,46.02,46.18,182600,0
2015-09-10,46.15,46.96,45.77,45.9,175420,0
2015-09-11,45.76,47.13,45.67,47.12,231300,0
2015-09-14,47.26,47.29,45.9,46.18,190300,0
2015-09-15,46.15,46.8,46.15,46.47,178600,0
2015-09-16,46.43,47.54,46.37,46.96,210800,0
2015-09-17,47.27,47.4,46.48,46.68,269200,0
2015-09-18,46.21,46.51,44.93,45.07,572800,0
2015-09-21,45.32,45.39,44.24,44.76,416400,0
2015-09-22,44.35,45.15,44.11,44.67,255000,0
2015-09-23,44.63,44.98,44.22,44.4,334500,0
2015-09-24,44.2,45.24,44.05,44.98,269106,0
2015-09-25,45.58,45.79,44.77,45.1,215600,0
2015-09-28,44.79,45.06,43.03,43.08,329441,0
2015-09-29,43.08,43.15,42.5,42.9,795100,0
2015-09-30,43.17,44.52,43.17,44.43,361800,0
2015-10-01,44.13,44.44,43.1,43.91,330900,0
2015-10-02,43.39,43.53,42.92,43.49,418100,0
2015-10-05,43.53,44.9,43.51,44.58,536371,0
2015-10-06,44.46,45.17,43.96,43.98,486700,0
2015-10-07,44.05,44.56,43.91,44.17,315100,0
2015-10-08,44.19,44.47,43.97,43.99,179700,0
2015-10-09,44.06,44.2,43.68,44,267800,0
2015-10-12,44,44.34,43.63,43.74,333075,0
2015-10-13,43.63,44.57,43.43,43.54,441900,0
2015-10-14,43.54,44.08,42.51,42.53,260400,0
2015-10-15,42.66,42.86,41.96,42.43,379200,0
2015-10-16,42.43,43.05,42.43,42.48,272200,0
2015-10-19,42.6,43.03,42.31,42.81,387500,0
2015-10-20,42.65,43.35,42.62,42.66,160181,0
2015-10-21,42.83,43.13,41.78,41.78,175600,0
2015-10-22,42.09,42.68,41.88,42.19,375400,0
2015-10-23,42.33,42.67,41.99,42.49,207600,0
2015-10-26,42.52,43.46,42.37,43.14,217500,0
2015-10-27,43.02,43.02,41.96,42.37,490900,0
2015-10-28,42.5,44.32,42.47,44.3,175400,0
2015-10-29,44.16,44.45,43.78,44.29,146100,0
2015-10-30,44.32,44.85,44.06,44.72,213800,0
2015-11-02,44.7,45.29,44.5,44.84,180899,0
2015-11-03,44.74,46.45,44.65,46.07,277200,0
2015-11-04,46.18,46.54,45.64,45.76,216311,0
2015-11-05,45.74,46.21,45.27,46.04,186000,0
2015-11-06,45.86,46.1,45.62,45.77,124700,0
2015-11-09,45.65,45.68,44.92,45.23,172135,0
2015-11-10,45.05,45.88,44.97,45.87,188600,0
2015-11-11,45.83,46.06,45.15,45.43,186100,0
2015-11-12,43.44,46.9,43.44,46.29,515700,0
2015-11-13,45.68,45.68,42.06,42.46,499100,0
2015-11-16,42.35,43.49,42.23,43.14,271700,0
2015-11-17,43.39,43.78,42.79,43.41,220900,0
2015-11-18,43.32,43.98,42.87,43.35,381100,0
2015-11-19,43.45,43.89,42.91,43.14,280600,0
2015-11-20,43.41,44.15,43.18,44.14,273900,0
2015-11-23,44.18,44.3,43.17,43.31,297100,0
2015-11-24,42.94,44.1,42.89,43.94,329600,0
2015-11-25,43.91,44.3,43.72,44.17,298400,0
2015-11-27,44.22,44.69,44.22,44.36,123700,0
2015-11-30,44.34,44.72,44.01,44.05,356800,0
2015-12-01,44.16,44.45,43.63,43.68,198160,0
2015-12-02,43.77,44.01,43.25,43.33,183074,0
2015-12-03,43.51,43.73,42.34,42.44,198786,0
2015-12-04,42.5,43.34,42.41,43.13,193500,0
2015-12-07,43.1,44.2,42.57,44.03,354600,0
2015-12-08,43.66,44.14,43.42,43.7,338415,0
2015-12-09,43.69,44.19,42.39,42.54,493500,0
2015-12-10,42.67,43.34,42.28,42.47,374100,0
2015-12-11,42.19,42.83,42.19,42.28,354900,0
2015-12-14,42.36,42.99,41.96,42.42,474834,0
2015-12-15,42.73,43.04,42.28,42.45,351500,0
2015-12-16,42.75,43.2,42.03,43.03,440400,0
2015-12-17,43,43.35,42.31,42.85,804500,0
2015-12-18,42.83,43.57,42.35,43.4,1554100,0
2015-12-21,43.6,44.35,43.37,44.35,357800,0
2015-12-22,44.45,45.52,44.15,45.48,382794,0
2015-12-23,45.71,46.25,45.21,45.71,629600,0
2015-12-24,45.61,45.96,45.38,45.42,150845,0
2015-12-28,45.36,45.47,44.25,44.39,276883,0
2015-12-29,44.68,45.21,43.95,45,351311,0
2015-12-30,44.92,45.5,44.87,45.06,197220,0
2015-12-31,44.94,45.41,44.51,44.51,195556,0
2016-01-04,43.66,45.34,43.21,45.28,602786,0
2016-01-05,46.45,48.48,46.01,46.7,1205898,0
2016-01-06,46.05,47.37,46.05,47.24,793843,0
2016-01-07,46.5,48.23,46.32,47.75,565876,0
2016-01-08,47.92,48.06,46.1,46.33,539643,0
2016-01-11,46.36,46.73,45.24,45.67,798031,0
2016-01-12,45.95,46.28,44.76,45.44,310299,0
2016-01-13,45.47,46.59,45.19,45.29,464531,0
2016-01-14,45.33,46.43,44.69,45.95,357933,0
2016-01-15,44.96,45.285,43.94,44.9,333545,0
2016-01-19,45,45.53,44.29,44.49,495800,0
2016-01-20,43.93,44.43,42.08,43.96,419059,0
2016-01-21,43.97,45.1,43.9,43.99,496218,0
2016-01-22,44.58,44.94,43.79,44.75,302340,0
2016-01-25,44.68,44.755,44.05,44.36,230274,0
2016-01-26,44.43,45.16,44.18,44.69,347098,0
2016-01-27,44.55,45.5,44.26,44.88,324717,0
2016-01-28,45.18,45.82,44.76,45.63,323508,0
2016-01-29,45.7,48.29,45.46,48.21,492297,0
2016-02-01,47.82,48.01,46.89,47.5,315166,0
2016-02-02,47.25,47.535,46.33,46.43,341603,0
2016-02-03,46.75,46.75,45.36,45.93,472294,0
2016-02-04,45.54,47.13,45.01,47,237538,0
2016-02-05,46.96,47.45,46.28,47.11,328160,0
2016-02-08,46.64,47.095,44.6,45.39,372246,0
2016-02-09,44.96,45.54,44.47,44.67,285973,0
2016-02-10,45.05,45.85,44.58,45.04,469841,0
2016-02-11,48,48.81,44.575,44.96,796948,0
2016-02-12,45.39,45.689,44.55,45.07,640972,0
2016-02-16,45.53,46.46,45.06,46.34,572333,0
2016-02-17,46.56,48.11,46.56,47.93,442936,0
2016-02-18,48.77,48.915,47.26,48.06,341300,0
2016-02-19,47.82,48.54,47.43,48.24,204154,0
2016-02-22,48.58,49.11,48.3848,48.76,268890,0
2016-02-23,48.71,49.17,48.55,48.9,195027,0
2016-02-24,48.57,49.56,47.72,49.23,190141,0
2016-02-25,49.51,50.62,49.2,50.07,481632,0
2016-02-26,50.39,50.815,49.18,49.48,272492,0
2016-02-29,49.51,49.6,48.92,49.3,288255,0
2016-03-01,49.68,49.85,48.87,48.98,629517,0
2016-03-02,48.8,50.95,48.365,50.6,322434,0
2016-03-03,50.6,51.44,50.49,51.43,429213,0
2016-03-04,51.59,53.91,50.68,52.87,1107571,0
2016-03-07,52.74,52.83,51,51.7,378754,0
2016-03-08,51.25,51.39,50.71,50.86,195909,0
2016-03-09,51.04,51.5,50.92,51.13,259998,0
2016-03-10,51.46,51.77,50.81,51.03,176501,0
2016-03-11,51.47,51.81,50.775,51.34,186878,0
2016-03-14,51.21,51.72,50.9,51.09,188886,0
2016-03-15,50.94,51.3,50.55,51.08,177930,0
2016-03-16,51.01,52.3099,50.73,51.58,277960,0
2016-03-17,51.55,52.01,51.05,51.94,209216,0
2016-03-18,51.7,53.09,51.7,52.3,591799,0
2016-03-21,52.1,52.5,51.66,52.09,248133,0
2016-03-22,51.77,52.7294,51.5,52.3,157855,0
2016-03-23,52.14,52.3,51.36,51.55,185115,0
2016-03-24,51.35,51.83,50.34,50.6,328779,0
2016-03-28,50.96,52.05,50.78,51.21,452928,0
2016-03-29,50.95,51.73,50.57,51.61,374120,0
2016-03-30,51.88,53.06,51.66,52.42,411173,0
2016-03-31,52.56,52.94,51.76,51.91,288982,0
2016-04-01,51.69,53.07,51.59,52.69,403955,0
2016-04-04,51.72,52.43,48.89,49.16,574430,0
2016-04-05,48.94,49.02,47.74,48.79,1022888,0
2016-04-06,48.79,49.7,48.61,49.6,307761,0
2016-04-07,49.23,49.86,48.71,49.01,282263,0
2016-04-08,49,49.3,48.22,48.42,262907,0
2016-04-11,48.69,49.2,48.37,48.51,305022,0
2016-04-12,48.46,48.665,47.75,47.79,366059,0
2016-04-13,48.07,48.3,47.5,48.15,361548,0
2016-04-14,48.2,48.61,48.1,48.15,307243,0
2016-04-15,48.18,49,48.13,48.96,321754,0
2016-04-18,48.92,49.53,48.7,49.36,179248,0
2016-04-19,49.39,49.65,48.16,48.38,313707,0
2016-04-20,48.4,49.24,48.351,48.81,192301,0
2016-04-21,48.73,49.45,48.37,48.5,299565,0
2016-04-22,48.6,49.12,48.22,49.11,330578,0
2016-04-25,49.1,49.1,48.07,48.49,282618,0
2016-04-26,48.63,48.98,48.52,48.72,377260,0
2016-04-27,48.7,48.81,48.51,48.76,333836,0
2016-04-28,48.75,48.96,47.73,47.89,388099,0
2016-04-29,47.8,48.16,47.45,47.98,284853,0
2016-05-02,47.78,48.84,47.63,48.55,421789,0
2016-05-03,48.28,48.88,47.88,48.73,579688,0
2016-05-04,48.61,49.06,48.31,48.36,305746,0
2016-05-05,48.44,48.44,47.54,47.86,452174,0
2016-05-06,47.62,48.01,46.98,47.65,340138,0
2016-05-09,47.78,48.46,47.48,47.54,475313,0
2016-05-10,47.78,48.78,47.365,48.09,779403,0
2016-05-11,48.06,48.39,46.74,46.99,560798,0
2016-05-12,46.92,48.71,46.21,48.28,1946121,0
2016-05-13,48.47,48.73,47.415,47.77,521111,0
2016-05-16,47.53,48.87,47.23,48.54,518633,0
2016-05-17,48.43,48.77,47.67,47.84,545554,0
2016-05-18,47.82,48.28,47.46,47.81,496032,0
2016-05-19,47.39,48.07,47.29,47.34,581893,0
2016-05-20,47.57,48.71,47.52,48.65,508749,0
2016-05-23,48.6,49.05,48.42,48.6,417501,0
2016-05-24,48.9,49.77,48.595,49.46,591954,0
2016-05-25,49.47,50.34,49.46,50.2,597386,0
2016-05-26,50.24,50.4475,49.39,49.41,423906,0
2016-05-27,49.29,49.48,48.78,49.15,502157,0
2016-05-31,49.27,50.27,49.15,50.18,358282,0
2016-06-01,50.11,50.43,49.8,50.36,452155,0
2016-06-02,50.18,50.825,50.05,50.63,238303,0
2016-06-03,50.61,50.74,49.37,49.41,507302,0
2016-06-06,49.29,49.35,47.3,47.97,887053,0
2016-06-07,47.77,47.97,47.2,47.91,531809,0
2016-06-08,48,48.42,47.62,47.64,299546,0
2016-06-09,47.57,47.85,47.32,47.69,339125,0
2016-06-10,47.29,47.64,46.9445,47.04,453736,0
2016-06-13,48.35,49.04,47.06,47.13,788387,0
2016-06-14,47.2,47.53,46.665,47.35,805763,0
2016-06-15,47.77,48.35,47.45,47.56,410631,0
2016-06-16,47.61,48.645,46.67,47.06,322768,0
2016-06-17,47.37,47.63,46.57,47.63,676850,0
2016-06-20,47.95,49.05,47.6,48.59,533083,0
2016-06-21,48.5,48.77,47.87,48.01,304789,0
2016-06-22,48.01,48.16,47.29,47.4,490186,0
2016-06-23,47.85,47.8799,47.26,47.55,415241,0
2016-06-24,46.18,46.988,45.97,46.6,650388,0
2016-06-27,46.34,46.54,45.18,46.28,810589,0
2016-06-28,46.46,46.76,46,46.38,342289,0
2016-06-29,46.76,47.55,46.76,47.41,308859,0
2016-06-30,47.14,47.86,47.06,47.73,775283,0
2016-07-01,47.66,47.845,47.49,47.79,596909,0
2016-07-05,47.79,47.97,47.24,47.38,345181,0
2016-07-06,47.25,48.12,47.25,47.9,826448,0
2016-07-07,48.02,48.96,48.02,48.95,316983,0
2016-07-08,49.27,50.285,49.27,49.86,466884,0
2016-07-11,49.89,50.2,49.89,50.01,266025,0
2016-07-12,50.34,50.34,49.86,50.05,314397,0
2016-07-13,50.12,50.25,49.86,49.93,297596,0
2016-07-14,50,50.57,49.88,49.91,272064,0
2016-07-15,50.05,50.24,49.89,49.94,161781,0
2016-07-18,50,50.36,49.55,49.6,225393,0
2016-07-19,49.48,49.96,49.45,49.69,136696,0
2016-07-20,49.67,50.36,49.67,50.3,311312,0
2016-07-21,50.51,50.88,49.54,49.68,279592,0
2016-07-22,49.85,49.93,49.27,49.76,354985,0
2016-07-25,49.65,50.16,49.51,50.08,337877,0
2016-07-26,50.04,50.731,49.905,49.98,153626,0
2016-07-27,50.04,50.3,49.6,50.05,229631,0
2016-07-28,49.97,50.17,49.635,49.97,174900,0
2016-07-29,49.87,50.2,49.6,50.05,232043,0
2016-08-01,50.66,50.74,49.986,50.72,421884,0
2016-08-02,50.85,50.85,50.25,50.63,407634,0
2016-08-03,50.51,51.31,50.12,51.3,287191,0
2016-08-04,51.36,52.08,51.36,51.55,532506,0
2016-08-05,51.6,51.935,51.35,51.58,274188,0
2016-08-08,51.6,51.85,51.37,51.8,231088,0
2016-08-09,51.78,51.93,51.52,51.68,134631,0
2016-08-10,51.43,51.51,50.72,51.34,512329,0
2016-08-11,46.41,46.95,42.19,42.75,4021242,0
2016-08-12,42.3,43.15,41.0401,41.96,2230056,0
2016-08-15,42.13,42.2,40.925,41.08,963076,0
2016-08-16,41.1,41.11,39.94,40.12,1535047,0
2016-08-17,40.09,40.09,39.35,39.62,1075186,0
2016-08-18,39.5,39.7935,39.37,39.54,512152,0
2016-08-19,39.44,39.63,39.16,39.22,752801,0
2016-08-22,39.3,39.32,39.01,39.12,624494,0
2016-08-23,39.3,39.73,39,39.13,421265,0
2016-08-24,39.17,39.34,38.67,38.88,415104,0
2016-08-25,39.14,39.54,38.85,39.19,328438,0
2016-08-26,39.29,39.66,38.81,39.04,504096,0
2016-08-29,39.17,39.57,39.09,39.38,409592,0
2016-08-30,40.67,40.93,39.51,39.98,721026,0
2016-08-31,39.91,40.16,39.535,39.82,554893,0
2016-09-01,40.07,40.07,39.425,39.85,316987,0
2016-09-02,39.84,40.29,39.64,40.16,548996,0
2016-09-06,40.29,40.335,39.7,40.07,522839,0
2016-09-07,39.87,40.43,39.81,40.07,456393,0
2016-09-08,39.92,40.1,39.86,40.06,299592,0
2016-09-09,39.8,40.1,39.08,39.08,410474,0
2016-09-12,38.9,39.63,38.52,39.5,557232,0
2016-09-13,39.21,39.245,38.41,38.57,344135,0
2016-09-14,38.63,38.63,37.8,38.02,282195,0
2016-09-15,38.04,38.5,37.41,38.42,708383,0
2016-09-16,38.19,38.47,38.0851,38.21,621616,0
2016-09-19,38.5,39.39,38.34,39.03,656164,0
2016-09-20,39.11,39.115,38.16,38.17,354617,0
2016-09-21,38.39,38.87,38.38,38.81,217581,0
2016-09-22,39.03,39.53,38.98,39.45,364214,0
2016-09-23,39.31,39.8909,39.282,39.83,313416,0
2016-09-26,39.62,39.67,39.24,39.31,294316,0
2016-09-27,39.24,39.78,39.149,39.69,325949,0
2016-09-28,39.83,39.99,39.39,39.66,531554,0
2016-09-29,39.54,39.94,39.3,39.44,529354,0
2016-09-30,39.58,40.21,39.44,39.86,580826,0
2016-10-03,39.82,40.1,39.44,39.62,457331,0
2016-10-04,39.47,39.64,38.84,39.09,493127,0
2016-10-05,39.02,39.57,38.94,39.15,765853,0
2016-10-06,39.16,39.38,37.38,37.85,1279345,0
2016-10-07,37.79,37.96,37.15,37.32,858928,0
2016-10-10,37.57,38.14,37.51,37.64,562303,0
2016-10-11,37.49,37.81,37,37.03,543248,0
2016-10-12,37.13,37.79,37.05,37.32,331210,0
2016-10-13,37.07,37.44,37.01,37.19,415754,0
2016-10-14,37.16,38.04,37.16,37.9,474156,0
2016-10-17,38.06,38.56,37.92,38.11,362290,0
2016-10-18,38.46,38.7,37.9,38.49,475885,0
2016-10-19,38.67,38.87,38.26,38.77,321145,0
2016-10-20,38.63,39.2,38.28,38.8,459227,0
2016-10-21,38.62,38.92,38.16,38.73,318449,0
2016-10-24,39.24,39.24,38.51,38.82,307190,0
2016-10-25,38.76,38.82,38.36,38.72,274233,0
2016-10-26,38.64,39.11,38.49,39.05,524887,0
2016-10-27,39.15,39.15,38.73,38.88,443968,0
2016-10-28,38.7,39.3,38.43,38.43,333821,0
2016-10-31,38.59,38.89,38.25,38.67,344376,0
2016-11-01,38.85,38.85,37.99,38.12,314162,0
2016-11-02,38.15,38.51,37.895,37.92,318711,0
2016-11-03,38,38.4,37.911,38.17,362945,0
2016-11-04,38.24,39.55,38.24,38.99,466652,0
2016-11-07,39.41,39.43,38.36,38.55,845985,0
2016-11-08,38.51,39.64,38.29,38.94,812667,0
2016-11-09,37.87,38.18,37.12,37.73,1519081,0
2016-11-10,38.92,40.92,37.76,37.99,2354285,0
2016-11-11,37.78,38.4,37.4305,37.87,1239816,0
2016-11-14,38.07,39.62,37.83,38.61,1025147,0
2016-11-15,38.63,38.64,38.01,38.11,607618,0
2016-11-16,37.83,38.57,37.8,38.38,639527,0
2016-11-17,38.52,39.62,38.38,39.6,766496,0
2016-11-18,39.97,40.25,39.57,40.02,838256,0
2016-11-21,39.97,40.5098,39.82,40.41,665717,0
2016-11-22,40.43,40.87,40.08,40.28,685094,0
2016-11-23,40.02,40.98,39.61,40.96,508523,0
2016-11-25,41,41.29,40.81,41.05,200146,0
2016-11-28,41,41.15,40.281,40.5,474671,0
2016-11-29,40.67,40.97,40.17,40.24,562750,0
2016-11-30,40.21,40.42,39.35,40.15,978526,0
2016-12-01,40.13,40.49,39.43,39.82,734506,0
2016-12-02,39.5,40.12,39.235,39.66,884069,0
2016-12-05,39.86,40.34,39.67,39.8,433913,0
2016-12-06,39.97,40.1,39.26,40.07,601545,0
2016-12-07,40.14,40.14,39.32,39.5,936530,0
2016-12-08,39.45,39.91,39.36,39.86,552633,0
2016-12-09,39.8,40.03,38.57,38.62,844200,0
2016-12-12,38.46,38.68,38.08,38.49,800538,0
2016-12-13,38.37,39.05,38.32,38.47,572596,0
2016-12-14,38.53,38.62,38.02,38.14,656952,0
2016-12-15,38.34,38.4424,37.54,37.58,574350,0
2016-12-16,37.54,37.7,36.76,36.81,2023289,0
2016-12-19,37.01,37.94,36.93,37.94,817489,0
2016-12-20,37.9,38.6,37.8432,38.27,517219,0
2016-12-21,38.29,38.53,38.1,38.23,383068,0
2016-12-22,38.05,38.4,38.05,38.34,563840,0
2016-12-23,38.36,38.42,37.96,38.02,411640,0
2016-12-27,38.03,38.15,37.725,37.92,430267,0
2016-12-28,37.97,38.09,37.12,37.22,413856,0
2016-12-29,37.12,37.5699,36.94,37.08,360149,0
2016-12-30,37.03,37.44,36.89,36.9,467585,0
2017-01-03,37.27,38.52,37.15,38.4,633508,0
2017-01-04,38.57,38.94,38,38.6,628990,0
2017-01-05,38.33,39.49,38.0617,39.34,618730,0
2017-01-06,39.39,39.39,38.06,38.08,493908,0
2017-01-09,38.08,38.36,37.53,37.59,354886,0
2017-01-10,37.71,38,37.3,37.77,273538,0
2017-01-11,37.95,38.259,37.6,37.79,268890,0
2017-01-12,35.31,35.59,28.0301,29.58,11482785,0
2017-01-13,29.19,29.42,28.16,28.7,3277849,0
2017-01-17,28.4,28.83,28.25,28.54,1645851,0
2017-01-18,28.46,28.6599,27.36,27.45,2459135,0
2017-01-19,27.27,27.84,26.91,27.84,1992560,0
2017-01-20,27.8,28.59,27.65,27.78,1893880,0
2017-01-23,27.78,28.12,27.4,27.47,974444,0
2017-01-24,27.44,27.86,27.14,27.82,1110155,0
2017-01-25,27.82,28.87,27.82,28.78,1300731,0
2017-01-26,28.73,29.04,28.315,28.73,1876091,0
2017-01-27,28.68,29.12,27.8201,28.33,2211384,0
2017-01-30,28.28,28.39,27.48,28.3,1980874,0
2017-01-31,28.15,28.91,28,28.81,1813701,0
2017-02-01,28.85,28.92,27.89,27.95,1680707,0
2017-02-02,27.8,27.8,26.875,26.98,1225195,0
2017-02-03,27.28,27.31,25.995,26.18,2108283,0
2017-02-06,25.12,25.82,24.46,25.39,2340085,0
2017-02-07,25.38,25.8,25.01,25.12,1030235,0
2017-02-08,25.15,25.85,25.07,25.74,1958994,0
2017-02-09,20.93,22.965,19.72,20.95,10124979,0
2017-02-10,21.01,21.98,21.01,21.58,4099131,0
2017-02-13,21.45,21.57,20.6,20.73,2263136,0
2017-02-14,20.79,20.99,20.21,20.37,2357321,0
2017-02-15,20.43,20.43,20.01,20.31,2569187,0
2017-02-16,20.8,21.59,20.4,21.09,2415076,0
2017-02-17,21.11,21.309,20.71,20.89,1105561,0
2017-02-21,20.83,20.99,20,20.34,1508770,0
2017-02-22,20.41,20.81,20.21,20.59,1062238,0
2017-02-23,20.55,20.61,20.15,20.19,1997145,0
2017-02-24,20.15,20.75,19.83,20.72,1417001,0
2017-02-27,20.75,21.18,20.25,20.95,1496290,0
2017-02-28,20.87,20.87,20.21,20.23,1102577,0
2017-03-01,20.45,20.555,20.07,20.37,1657655,0
2017-03-02,20.35,20.79,20.22,20.77,1096032,0
2017-03-03,20.53,20.6577,20.06,20.47,1024646,0
2017-03-06,20.42,20.52,20.05,20.48,855207,0
2017-03-07,20.36,20.5,20.05,20.3,637615,0
2017-03-08,20.22,20.91,20.12,20.79,640592,0
2017-03-09,20.82,20.9,20.36,20.51,444995,0
2017-03-10,20.66,21.14,20.55,20.71,996453,0
2017-03-13,20.77,20.8,20.09,20.42,910152,0
2017-03-14,20.37,20.37,20.05,20.22,945227,0
2017-03-15,20.3,20.79,19.91,20.68,1309441,0
2017-03-16,20.68,20.89,20.51,20.72,507052,0
2017-03-17,20.69,20.93,20.58,20.89,8705772,0
2017-03-20,20.78,20.97,20.45,20.72,864123,0
2017-03-21,20.92,20.92,20.52,20.73,659955,0
2017-03-22,20.69,21.54,20.61,20.75,1142350,0
2017-03-23,20.73,20.78,20.35,20.69,604594,0
2017-03-24,20.73,20.94,20.05,20.31,1175654,0
2017-03-27,20.31,20.35,19.94,20.27,1091093,0
2017-03-28,20.2,20.42,19.85,19.99,1022209,0
2017-03-29,20,20.17,19.74,19.99,1315146,0
2017-03-30,20.02,20.17,19.64,20.08,828368,0
2017-03-31,20.09,20.64,20.08,20.59,944615,0
2017-04-03,20.62,21.03,19.49,19.54,2274345,0
2017-04-04,19.44,19.579,18.32,18.79,2241639,0
2017-04-05,18.8,19.08,18.58,18.86,1130378,0
2017-04-06,18.82,19.23,18.68,19.17,872108,0
2017-04-07,19.02,19.1199,18.36,18.42,1063133,0
2017-04-10,18.46,19.01,18.425,18.95,689939,0
2017-04-11,18.99,19.37,18.935,19.17,726146,0
2017-04-12,19.08,19.275,18.5,18.63,710576,0
2017-04-13,18.67,18.83,18.33,18.8,586901,0
2017-04-17,18.77,19.09,18.71,19.07,380898,0
2017-04-18,19.07,19.08,18.89,19.08,442566,0
2017-04-19,19.11,19.4,19.03,19.14,472355,0
2017-04-20,19.19,19.29,18.97,19.12,368303,0
2017-04-21,19.09,19.14,18.96,19.06,407977,0
2017-04-24,19.17,19.27,18.95,19,496472,0
2017-04-25,19.03,19.265,18.96,19.25,611600,0
2017-04-26,19.28,19.95,19.28,19.7,935112,0
2017-04-27,19.72,20.13,19.47,20.02,772930,0
2017-04-28,20,20,19.4,19.56,674046,0
2017-05-01,19.61,19.87,19.35,19.4,861809,0
2017-05-02,19.45,19.75,19.37,19.6,668219,0
2017-05-03,19.61,19.61,19.1,19.23,672333,0
2017-05-04,19.23,19.46,19.15,19.45,632629,0
2017-05-05,19.48,19.79,19.35,19.66,546801,0
2017-05-08,19.51,19.66,19.05,19.09,733060,0
2017-05-09,19.13,19.97,19.09,19.77,1488093,0
2017-05-10,19.78,20.75,19.64,20.54,1740397,0
2017-05-11,19.04,21.765,18.99,21.49,5889658,0
2017-05-12,21.52,21.92,20.55,21.91,2569870,0
2017-05-15,22,23.555,21.98,23.05,2067936,0
2017-05-16,23,23.12,22.01,22.06,1351786,0
2017-05-17,21.91,22.53,21.7,22,1531725,0
2017-05-18,22.08,22.11,21.8,21.99,1450738,0
2017-05-19,21.94,22.19,21.4,21.8,928994,0
2017-05-22,21.85,22.24,21.66,21.69,640381,0
2017-05-23,21.67,21.94,21.55,21.79,827040,0
2017-05-24,21.74,22.175,21.73,21.89,745306,0
2017-05-25,22.01,22.1,21.035,21.11,1399717,0
2017-05-26,21.16,21.32,20.85,21.18,554583,0
2017-05-30,21.14,21.14,20.66,20.79,2028920,0
2017-05-31,20.79,21.2,20.55,20.98,697974,0
2017-06-01,20.91,22.49,20.875,22.13,1372242,0
2017-06-02,22.2,22.62,21.81,22.4,1078266,0
2017-06-05,22.37,22.38,21.885,21.95,1056142,0
2017-06-06,21.86,22.23,21.48,22.03,758505,0
2017-06-07,21.98,22.2,20.97,21.16,1621038,0
2017-06-08,22.01,23.73,22,22.76,2477354,0
2017-06-09,22.77,23.97,22.57,23.8,1265407,0
2017-06-12,23.71,24.57,23.71,24.03,1177878,0
2017-06-13,23.92,24.4,23.63,24.13,868902,0
2017-06-14,24.24,24.73,23.89,24.68,1009070,0
2017-06-15,24.55,24.57,23.67,23.69,812421,0
2017-06-16,23.65,23.76,23.19,23.76,713589,0
2017-06-19,23.85,24.04,23.41,23.9,663433,0
2017-06-20,23.86,24.01,22.955,22.97,545334,0
2017-06-21,23.02,23.24,22.15,22.39,1167105,0
2017-06-22,22.35,22.72,22.17,22.34,864837,0
2017-06-23,22.27,22.92,22.01,22.7,5802014,0
2017-06-26,22.84,23.26,22.51,22.95,835633,0
2017-06-27,22.84,23.47,22.82,23.25,758094,0
2017-06-28,23.33,23.58,22.95,22.99,974004,0
2017-06-29,22.93,23.27,22.3901,22.99,2153573,0
2017-06-30,22.72,22.92,22.09,22.51,1117828,0
2017-07-03,22.58,23.15,22.55,22.64,497554,0
2017-07-05,22.56,22.69,22.03,22.52,946559,0
2017-07-06,22.58,22.93,22.17,22.55,768789,0
2017-07-07,22.54,22.7,22.2301,22.32,645366,0
2017-07-10,22.25,22.63,22.03,22.27,1354487,0
2017-07-11,22.67,22.99,22.04,22.5,1281792,0
2017-07-12,22.64,23.01,22.25,22.3,584642,0
2017-07-13,22.25,22.8906,22.25,22.78,618110,0
2017-07-14,22.76,23.23,22.76,22.93,782257,0
2017-07-17,22.92,23.24,22.7,23.07,656661,0
2017-07-18,22.98,22.98,22.43,22.63,465804,0
2017-07-19,22.6,22.92,22.6,22.86,382701,0
2017-07-20,22.85,23.09,22.8,23.03,386364,0
2017-07-21,23.17,23.17,22.51,22.62,294664,0
2017-07-24,22.43,22.53,22.09,22.45,543550,0
2017-07-25,22.46,22.9141,22.46,22.66,617623,0
2017-07-26,22.65,23.11,22.51,22.96,455213,0
2017-07-27,22.99,23.72,22.85,23.39,780297,0
2017-07-28,23.35,23.57,22.79,23.13,543344,0
2017-07-31,23.21,23.23,22.88,23.09,724160,0
2017-08-01,23.23,23.61,22.95,23.57,1133852,0
2017-08-02,23.59,23.67,23.12,23.45,585977,0
2017-08-03,23.2,23.22,22.04,22.24,1818362,0
2017-08-04,22.11,22.72,22.11,22.51,944349,0
2017-08-07,22.53,22.63,22.19,22.38,427945,0
2017-08-08,22.32,22.68,22.32,22.34,571261,0
2017-08-09,22.27,22.47,21.97,22.34,875405,0
2017-08-10,24.47,25.07,21.62,21.86,3914591,0
2017-08-11,21.84,23.74,21.84,23.37,2598613,0
2017-08-14,23.59,24.83,23.5661,24.3,1576349,0
2017-08-15,24.28,24.3,23.5,23.55,1496625,0
2017-08-16,23.61,24.05,23.43,24,832743,0
2017-08-17,23.95,24.29,23.67,23.68,730936,0
2017-08-18,23.44,23.74,23.06,23.15,791151,0
2017-08-21,23.27,23.57,22.71,23.15,956107,0
2017-08-22,23.24,23.292,22.4509,22.59,989461,0
2017-08-23,22.46,22.52,21.79,21.81,940966,0
2017-08-24,21.96,22.29,21.85,22.06,895585,0
2017-08-25,22.14,22.315,22.07,22.29,483293,0
2017-08-28,22.29,22.85,22.29,22.33,599947,0
2017-08-29,22.13,22.27,21.8,22.01,693517,0
2017-08-30,21.98,22.064,20.55,20.89,1289861,0
2017-08-31,20.78,21.01,20.03,20.5,1510238,0
2017-09-01,20.49,20.76,20.31,20.5,739194,0
2017-09-05,20.5,20.52,19.84,20.49,981500,0
2017-09-06,20.51,21,20.41,20.9,919569,0
2017-09-07,20.9,21.35,20.77,21.21,866827,0
2017-09-08,20.49,21.04,19.655,20.49,2340722,0
2017-09-11,20.75,21.46,20.49,20.65,1157614,0
2017-09-12,20.8,21.82,20.69,21.42,898816,0
2017-09-13,21.36,21.7,21.17,21.68,589895,0
2017-09-14,21.64,22.21,21.511,22.01,977406,0
2017-09-15,22.06,22.7,22.0243,22.65,1368799,0
2017-09-18,22.65,22.8815,22.2,22.3,844680,0
2017-09-19,22.38,23.68,22.3085,23,2056045,0
2017-09-20,22.94,23.25,22.35,22.51,1109508,0
2017-09-21,22.53,23.19,22.25,22.8,689269,0
2017-09-22,22.8,23.21,22.62,23.12,657617,0
2017-09-25,23.1,23.52,22.88,23.17,949746,0
2017-09-26,23.22,23.66,22.95,22.99,642764,0
2017-09-27,23.04,23.41,22.95,23.38,748645,0
2017-09-28,23.36,23.57,22.93,23.02,898075,0
2017-09-29,23.09,23.4,22.81,22.94,668831,0
2017-10-02,23.2,23.695,23.05,23.5,755834,0
2017-10-03,23.61,23.71,23.08,23.15,1009846,0
2017-10-04,23.22,23.41,22.4,22.47,798825,0
2017-10-05,22.54,22.9,22.33,22.6,1263196,0
2017-10-06,23.2,23.2,21.65,21.75,1733247,0
2017-10-09,21.59,21.88,21.53,21.67,677484,0
2017-10-10,21.76,22.02,21.12,21.19,943126,0
2017-10-11,21.12,21.26,20.37,20.72,984419,0
2017-10-12,20.61,21.15,20.48,21.14,1145386,0
2017-10-13,21.15,21.46,20.84,20.88,875449,0
2017-10-16,20.9,21.16,20.49,20.74,912385,0
2017-10-17,20.77,21.1,20.64,20.95,425684,0
2017-10-18,21.01,21.6,20.86,21.48,678520,0
2017-10-19,21.33,21.89,21.18,21.74,564708,0
2017-10-20,21.68,22.17,21.59,22.02,558308,0
2017-10-23,22.04,22.58,21.76,21.88,767507,0
2017-10-24,22.01,22.55,21.88,22.37,747391,0
2017-10-25,22.36,22.63,22,22.39,716116,0
2017-10-26,22.4,22.8,21.75,21.79,582768,0
2017-10-27,21.61,21.96,21,21.61,804995,0
2017-10-30,21.41,21.72,21.31,21.52,571245,0
2017-10-31,21.47,21.77,20.49,20.91,1140738,0
2017-11-01,20.86,20.89,20.29,20.55,931107,0
2017-11-02,20.59,20.71,19.71,19.8,822198,0
2017-11-03,19.76,19.96,19.18,19.45,1030660,0
2017-11-06,19.48,19.82,18.48,19.24,1484496,0
2017-11-07,19.24,19.31,18.41,18.64,1487565,0
2017-11-08,18.46,18.7,17.86,18.43,2092158,0
2017-11-09,13,13.73,12.355,13.25,10717802,0
2017-11-10,13.205,14.19,12.67,13.28,3279446,0
