Date,Open,High,Low,Close,Volume,OpenInt
2014-04-11,25.65,26.14,23.73,24.72,5765164,0
2014-04-14,26.19,27.74,25.1,25.1,527023,0
2014-04-15,25.5,26.33,24.64,25.2,332770,0
2014-04-16,25.13,29.95,25.1,28.21,734553,0
2014-04-17,28.86,31.43,27.61,27.89,708082,0
2014-04-21,28.5,28.72,26.67,26.95,340361,0
2014-04-22,26.63,26.88,25.68,26.3,365835,0
2014-04-23,26.69,27.14,26.26,27,306125,0
2014-04-24,27,27.26,25.86,26.8,163657,0
2014-04-25,26.65,27.83,26.34,27.83,298377,0
2014-04-28,27.57,28,26.7,27.58,177285,0
2014-04-29,27.74,28.1,27,27.74,162198,0
2014-04-30,27.65,27.69,26.2,26.69,281145,0
2014-05-01,26.5,26.97,26.45,26.77,167227,0
2014-05-02,26.62,27.92,26.61,27.65,128804,0
2014-05-05,28.05,29,27.38,28.99,260573,0
2014-05-06,28.91,29.73,27.25,27.67,316479,0
2014-05-07,27.77,28,27,27.26,139953,0
2014-05-08,27.01,28.31,26.35,26.38,130708,0
2014-05-09,26.59,26.99,25.98,25.99,130022,0
2014-05-12,26,26.25,25.79,25.99,231834,0
2014-05-13,26.6,27.81,26.45,26.69,156275,0
2014-05-14,27,28.48,26.99,27.57,164807,0
2014-05-15,27.69,27.95,27.2,27.44,74457,0
2014-05-16,27.4,28.87,27.4,28.46,160670,0
2014-05-19,28.52,29.11,28.01,28.55,114374,0
2014-05-20,28.87,29.06,28.15,28.49,112268,0
2014-05-21,28.68,29.74,28.43,29.11,196844,0
2014-05-22,29.31,29.31,28.57,28.57,71560,0
2014-05-23,28.87,29.09,28.65,28.83,52426,0
2014-05-27,29.19,30.21,28.81,29,131721,0
2014-05-28,28.97,29.51,28.32,28.85,122210,0
2014-05-29,29,30.15,28.71,29.09,242382,0
2014-05-30,29.07,29.52,28.81,29.3,74807,0
2014-06-02,29.87,29.89,28.99,29.13,150230,0
2014-06-03,29.01,29.01,27.44,28.31,152704,0
2014-06-04,28.05,29.04,28.05,28.52,148559,0
2014-06-05,28.92,28.99,28.4,28.8,283245,0
2014-06-06,28.83,29.84,28.1,29.09,511425,0
2014-06-09,29.55,29.9,28.95,29.57,249971,0
2014-06-10,29.54,31.98,29.37,31.61,385500,0
2014-06-11,31.73,31.73,30.58,31.1,243985,0
2014-06-12,31.13,32.41,31.03,32.12,444325,0
2014-06-13,32,34.24,31.97,33.65,397052,0
2014-06-16,33.62,34.13,29.98,31.79,656624,0
2014-06-17,31.76,32,29.62,31.25,616996,0
2014-06-18,31.33,31.49,30.34,31.08,374523,0
2014-06-19,31.08,31.12,29.6,30.38,354600,0
2014-06-20,30.26,30.96,29.95,30.34,365764,0
2014-06-23,30,32.97,30,32.31,479154,0
2014-06-24,32.12,33.98,32.01,32.48,422687,0
2014-06-25,32.29,35,32.12,34.62,303917,0
2014-06-26,34.5,35.59,33.69,34.5,299770,0
2014-06-27,34.48,35.11,33.4,33.95,895327,0
2014-06-30,34.21,34.72,33.8,34.38,195576,0
2014-07-01,34.59,35.5,33.5,33.79,344383,0
2014-07-02,33.94,33.97,32.35,32.48,188100,0
2014-07-03,32.66,32.66,31.76,32.19,148161,0
2014-07-07,32.47,32.49,29.37,29.9,565589,0
2014-07-08,29.79,30.27,28.6,29.71,653106,0
2014-07-09,29.88,30.55,29.45,30.4,186537,0
2014-07-10,29.97,29.99,28.82,29.45,420626,0
2014-07-11,29.5,30,29.01,29.55,314970,0
2014-07-14,29.92,30.51,29.41,30.3,290613,0
2014-07-15,30.48,30.48,28.83,29.65,305057,0
2014-07-16,29.95,29.95,28.03,28.82,480897,0
2014-07-17,28.84,28.84,28.06,28.39,201465,0
2014-07-18,28.46,28.68,27.91,28.39,158949,0
2014-07-21,28.45,28.96,27.71,28.41,166732,0
2014-07-22,28.69,29.3,28.19,28.97,194635,0
2014-07-23,28.86,29.46,28.64,29.27,237864,0
2014-07-24,30.43,30.83,30.19,30.67,450501,0
2014-07-25,30.98,31.94,30.26,31.52,594895,0
2014-07-28,31.93,32.87,31.55,31.89,470179,0
2014-07-29,31.27,31.39,29.6,29.88,514856,0
2014-07-30,29.98,30.44,29.19,29.54,334262,0
2014-07-31,29.58,29.83,29.01,29.01,207278,0
2014-08-01,29.25,29.27,28.6,28.65,181084,0
2014-08-04,29.02,29.86,27.91,28.17,303538,0
2014-08-05,28.02,28.4,27.5,27.91,263535,0
2014-08-06,27.78,27.95,27.58,27.8,202326,0
2014-08-07,28.19,28.56,28,28.36,270429,0
2014-08-08,28.51,29.65,28.38,29.57,157695,0
2014-08-11,29.5,31.5,29.41,31.06,515163,0
2014-08-12,31.15,31.4,30.21,30.41,258309,0
2014-08-13,30.8,31.67,30.58,30.77,417013,0
2014-08-14,30.73,32.82,30.5,31.05,4102681,0
2014-08-15,31.27,32.44,31,31.56,586416,0
2014-08-18,32.33,32.53,31.04,31.1,384845,0
2014-08-19,31.18,32.2,30.75,31.65,445529,0
2014-08-20,31.51,32.14,31.08,31.55,415309,0
2014-08-21,31.76,31.76,30.57,30.94,433154,0
2014-08-22,31.08,31.12,30.11,30.38,476672,0
2014-08-25,30.7,31.02,30.31,30.5,213827,0
2014-08-26,30.61,30.66,30.19,30.3,225387,0
2014-08-27,30.42,30.69,30.08,30.69,314088,0
2014-08-28,30.65,30.89,29.55,30.59,399483,0
2014-08-29,30.86,30.88,27.77,29.17,1401899,0
2014-09-02,29.5,29.5,28.1,28.36,638369,0
2014-09-03,28.47,28.77,27.25,27.35,819336,0
2014-09-04,27.53,28.55,27.3,27.91,485362,0
2014-09-05,27.78,28.19,27.09,27.24,285097,0
2014-09-08,27.29,28.61,27.09,28.37,408349,0
2014-09-09,28.47,28.47,27.7,27.73,383471,0
2014-09-10,27.63,28.99,27.55,28.46,376538,0
2014-09-11,28.43,28.6,27.8,28.19,185330,0
2014-09-12,28.18,28.5,28.03,28.29,304098,0
2014-09-15,28.22,28.36,27.52,27.94,174999,0
2014-09-16,27.88,28.23,27.3,27.43,255898,0
2014-09-17,27.31,27.71,27.31,27.56,206066,0
2014-09-18,27.65,28.5,27.5,28.16,423641,0
2014-09-19,28.32,29.14,28.07,29.13,314473,0
2014-09-22,28.95,29,28.01,28.58,368757,0
2014-09-23,28.56,28.81,27.73,28.01,315038,0
2014-09-24,27.97,29.62,27.97,29.47,424176,0
2014-09-25,29.59,30.42,29.05,29.99,531451,0
2014-09-26,30.08,30.15,29.24,29.42,219346,0
2014-09-29,29.2,30.05,29.2,30.01,191930,0
2014-09-30,30.16,31.08,29.84,30.76,453296,0
2014-10-01,31.18,31.75,29.65,29.91,588783,0
2014-10-02,29.81,30.59,29.38,30.28,185946,0
2014-10-03,30.55,31.19,30.29,30.82,158773,0
2014-10-06,31.04,31.5,30.92,31.3,219335,0
2014-10-07,30.93,31.53,30.86,31.1,391071,0
2014-10-08,31.54,33.6,31.15,32.7,880781,0
2014-10-09,32.54,32.75,31.8,32.31,494161,0
2014-10-10,32.01,32.75,31.46,31.66,451272,0
2014-10-13,31.66,32.18,30.71,31.5,239365,0
2014-10-14,31.64,33.57,31.64,33.08,669481,0
2014-10-15,32.67,34.89,31.34,34.12,830214,0
2014-10-16,33.89,35.25,31.71,32.76,944321,0
2014-10-17,33.3,34.73,32.76,33.52,488806,0
2014-10-20,34.14,35.87,33.59,34.9,510425,0
2014-10-21,35.26,36.72,34.82,35.53,643593,0
2014-10-22,35.96,36.25,34.45,34.52,328640,0
2014-10-23,35.06,35.18,33.48,34.11,313786,0
2014-10-24,34.52,35.64,34.03,35.44,333936,0
2014-10-27,35.46,36.96,34.58,36.51,360569,0
2014-10-28,37.85,38.34,36.98,37.66,454525,0
2014-10-29,37.52,38.3,36.8,37.05,271492,0
2014-10-30,37.24,38.2,37.06,37.6,338856,0
2014-10-31,38,38.42,35.61,36.46,565074,0
2014-11-03,36.56,37.32,36.21,36.31,409120,0
2014-11-04,36.03,36.4,34.51,35.2,521651,0
2014-11-05,35,35.56,34.8,35.2,263020,0
2014-11-06,34.71,35.02,33.51,34.75,490179,0
2014-11-07,34.94,35.29,34.49,34.69,451077,0
2014-11-10,34.65,35.42,34.11,34.17,322153,0
2014-11-11,33.68,33.79,32.01,33.21,525609,0
2014-11-12,32.95,33.91,32.9,33,247102,0
2014-11-13,32.71,33.48,31.59,32.42,543163,0
2014-11-14,32.83,33.35,32.27,33.19,2900968,0
2014-11-17,33,33.7,32.79,33.18,386709,0
2014-11-18,33.23,33.55,32.72,32.97,312548,0
2014-11-19,33,33.2,32.68,33.14,307305,0
2014-11-20,33.14,34.52,32.9,34.13,705166,0
2014-11-21,34.1,35.03,31.25,32.57,1240677,0
2014-11-24,32.53,32.92,31.35,31.77,819093,0
2014-11-25,31.91,32.71,31.63,32.02,506860,0
2014-11-26,32.17,32.2,31.08,31.41,294242,0
2014-11-28,31.35,32.05,31.19,31.63,176529,0
2014-12-01,31.54,31.98,31.01,31.17,323853,0
2014-12-02,31.06,32.39,31.06,32.25,491430,0
2014-12-03,32.14,32.83,31.53,31.57,527312,0
2014-12-04,31.5,31.96,31.25,31.66,373964,0
2014-12-05,31.7,32,31.44,31.98,276860,0
2014-12-08,31.98,33.24,30.25,30.68,583104,0
2014-12-09,30.49,31.06,30.05,30.2,619477,0
2014-12-10,30.02,30.2,28.32,28.66,796662,0
2014-12-11,29.2,29.35,28.1,29.01,844524,0
2014-12-12,28.84,31,28.84,30.31,939199,0
2014-12-15,30.32,31.27,30.24,30.81,788833,0
2014-12-16,30.53,30.98,30.08,30.27,384779,0
2014-12-17,30.15,31.24,29.52,30.71,361518,0
2014-12-18,30.98,30.99,29.07,29.34,515947,0
2014-12-19,29.39,29.67,28.17,28.32,713453,0
2014-12-22,28.53,29.31,28.17,28.55,408770,0
2014-12-23,28.66,29.48,28.3,28.51,450002,0
2014-12-24,28.59,29.89,28.59,29.59,197532,0
2014-12-26,29.55,29.66,28.72,29.39,240397,0
2014-12-29,29.34,30.43,29.2,29.62,365544,0
2014-12-30,29.56,30.75,29.53,30.14,245605,0
2014-12-31,30.15,30.67,29.58,29.91,332208,0
2015-01-02,29.7,30.2,28.25,29,337468,0
2015-01-05,28.94,29.42,28.31,29.03,320458,0
2015-01-06,28.96,29.92,28.48,29.81,472074,0
2015-01-07,30.06,31.92,30.04,31.63,964422,0
2015-01-08,31.74,31.94,30.88,31.5,874205,0
2015-01-09,31.31,32.67,31.21,32.32,425048,0
2015-01-12,32.31,32.75,31.28,31.88,373179,0
2015-01-13,32.05,34.4,32,32.94,849793,0
2015-01-14,32.4,32.94,31.77,32.83,425787,0
2015-01-15,32.81,32.81,30.82,31.05,404969,0
2015-01-16,31.07,32.42,31.02,32.37,312750,0
2015-01-20,32.43,32.54,31.02,31.12,309138,0
2015-01-21,31,31.24,30,30.25,477061,0
2015-01-22,30.26,30.69,29.75,30.37,322137,0
2015-01-23,30.4,31.4,30.25,30.55,305444,0
2015-01-26,30.43,31.44,30.31,31.41,451567,0
2015-01-27,31.1,31.64,30.84,31.32,173085,0
2015-01-28,31.34,31.55,30.52,30.98,246302,0
2015-01-29,31.06,31.91,30.56,31.58,275672,0
2015-01-30,31.52,32.2,30.87,30.94,226600,0
2015-02-02,30.98,31.22,29.34,29.47,592849,0
2015-02-03,29.57,30.71,29.24,30.66,699736,0
2015-02-04,30.55,31.31,30.55,30.69,122814,0
2015-02-05,30.71,31.22,30.15,30.43,184166,0
2015-02-06,30.42,31.53,30.36,31.33,401419,0
2015-02-09,31.29,31.41,30.85,31,151657,0
2015-02-10,31.02,31.31,30.75,31.02,139250,0
2015-02-11,31,31.69,30.82,31.24,156833,0
2015-02-12,31.41,31.45,30.75,31.12,185348,0
2015-02-13,31.05,31.39,31.01,31.34,87053,0
2015-02-17,31.24,31.53,30.25,31.44,244997,0
2015-02-18,31.5,32.29,31.22,32.21,228923,0
2015-02-19,32.27,32.95,32.27,32.85,277071,0
2015-02-20,32.74,34.64,32.55,34.15,478994,0
2015-02-23,34.26,34.29,32.82,33.37,392389,0
2015-02-24,33.46,34.1,33.31,33.66,287715,0
2015-02-25,33.44,35.65,33.41,35.38,578689,0
2015-02-26,35.3,35.5,34.43,35.01,421240,0
2015-02-27,35.09,35.09,33.27,34.31,433445,0
2015-03-02,34.26,35.15,34.03,34.13,313000,0
2015-03-03,34.03,34.43,33.23,34.25,183600,0
2015-03-04,34.1,34.93,33.71,34.67,235500,0
2015-03-05,34.66,35.01,33.91,34.34,316100,0
2015-03-06,34.24,34.58,33.7,34.01,180700,0
2015-03-09,34.01,34.5,33.35,33.77,374000,0
2015-03-10,33.5,33.6,32.37,33.02,655300,0
2015-03-11,32.97,33.84,32.37,32.7,885900,0
2015-03-12,35.27,35.29,32.63,34.94,1913200,0
2015-03-13,34.73,35.01,33.82,34.89,534900,0
2015-03-16,34.98,35.67,34.36,34.95,670500,0
2015-03-17,34.9,35.18,34.01,34.87,367400,0
2015-03-18,34.59,34.59,33.17,33.67,378100,0
2015-03-19,33.65,33.77,32.88,32.97,306100,0
2015-03-20,33,33.3,32.58,33,723400,0
2015-03-23,33,33,31.58,31.79,590400,0
2015-03-24,31.58,32.6,31.58,32.13,260100,0
2015-03-25,32.01,32.27,31.72,32.16,311300,0
2015-03-26,31.93,32.31,31.86,32.2,424600,0
2015-03-27,32.24,32.87,32.11,32.42,177800,0
2015-03-30,32.57,33.25,32.41,32.92,191400,0
2015-03-31,32.69,33.35,32.46,33.29,238300,0
2015-04-01,33.22,33.35,31.95,32.24,255000,0
2015-04-02,32.31,32.96,32.1,32.56,155800,0
2015-04-06,32.4,33.06,32.4,32.74,191000,0
2015-04-07,32.93,33.04,31.88,32.21,278090,0
2015-04-08,32.16,33.46,31.8,33.34,295500,0
2015-04-09,33.22,34.1,33.08,33.55,347411,0
2015-04-10,33.64,34.21,33.62,34.09,249900,0
2015-04-13,34,35,33.83,34.56,483500,0
2015-04-14,34.54,34.57,33.19,33.49,393300,0
2015-04-15,33.67,34.21,33.35,34.12,289241,0
2015-04-16,34.2,35.28,33.84,35.13,358431,0
2015-04-17,34.98,34.99,33.64,33.96,335700,0
2015-04-20,34.45,34.49,33.52,34.34,316200,0
2015-04-21,34.33,34.43,33.23,33.78,303976,0
2015-04-22,33.76,33.79,32.7,33.1,294119,0
2015-04-23,33.21,34,32.83,33.84,229100,0
2015-04-24,33.78,34.74,33.75,34.67,289500,0
2015-04-27,34.82,34.84,33.22,33.33,311000,0
2015-04-28,33.39,33.68,32.53,33.46,259300,0
2015-04-29,33.3,33.58,31.76,31.81,496500,0
2015-04-30,31.81,32.06,30.02,30.63,641000,0
2015-05-01,30.71,31.05,30.3,30.82,303300,0
2015-05-04,30.95,32.95,30.72,32.89,718000,0
2015-05-05,32.91,32.91,31.57,31.76,426000,0
2015-05-06,31.79,32.06,31.39,31.77,405045,0
2015-05-07,31.77,33.16,31.77,33.05,382072,0
2015-05-08,33.34,33.48,32.57,32.66,300500,0
2015-05-11,32.66,33.5,32.66,33.47,266400,0
2015-05-12,33.33,33.59,33.1,33.51,317578,0
2015-05-13,33.36,33.59,32.55,32.67,223800,0
2015-05-14,32.81,33.07,31.62,32.89,256300,0
2015-05-15,32.97,33.29,30.95,31.08,430829,0
2015-05-18,31.1,31.65,30.68,31.23,515440,0
2015-05-19,31.29,31.99,31.25,31.79,314700,0
2015-05-20,31.8,32.24,31.39,32.01,205000,0
2015-05-21,31.98,33.4,31.82,33.39,355500,0
2015-05-22,33.24,33.46,32.45,32.59,192400,0
2015-05-26,32.49,32.76,31.97,32.04,331745,0
2015-05-27,32.05,32.5,31.4,31.59,353700,0
2015-05-28,31.59,31.94,31.2,31.73,187480,0
2015-05-29,31.77,32.24,31.31,31.68,374000,0
2015-06-01,31.73,32.24,30.25,32.09,670100,0
2015-06-02,32.02,32.42,31.45,31.66,421045,0
2015-06-03,31.73,32.6,31.51,32.52,397100,0
2015-06-04,32.33,33.9,32.01,33.78,1326400,0
2015-06-05,35.07,36.98,34.32,36.31,3240000,0
2015-06-08,36.43,37.98,36.33,37.61,1361100,0
2015-06-09,37.45,38.86,37.09,38.49,971822,0
2015-06-10,38.5,40.43,38.4,39.89,1222123,0
2015-06-11,39.96,40.61,39.62,40.28,573304,0
2015-06-12,40.27,41.4,40.02,41.07,572800,0
2015-06-15,40.83,42.59,40.5,42.13,690700,0
2015-06-16,42.02,42.32,41.4,41.9,610800,0
2015-06-17,41.41,42.92,41.41,42.44,532200,0
2015-06-18,42.55,42.69,40.89,42.05,597500,0
2015-06-19,39,40.42,38.02,39.86,2253500,0
2015-06-22,39.95,40.06,38.43,39.05,872100,0
2015-06-23,39,40.06,38.85,39.59,508517,0
2015-06-24,39.4,39.93,38.31,39.37,429000,0
2015-06-25,39.5,39.93,39.26,39.91,384700,0
2015-06-26,39.63,40.65,39.17,40.15,1399600,0
2015-06-29,39.55,41.66,39.39,40.54,661500,0
2015-06-30,40.66,41.22,39.75,40.94,407410,0
2015-07-01,41.13,41.41,40.27,40.75,556600,0
2015-07-02,40.78,41.14,40.01,40.18,211000,0
2015-07-06,39.95,41.34,39.5,40.04,351000,0
2015-07-07,39.92,40.93,39.42,40.71,541400,0
2015-07-08,40.23,40.57,39.41,39.92,355500,0
2015-07-09,40.69,41.5,39.99,40.14,333800,0
2015-07-10,40.48,40.87,39.74,40.56,202200,0
2015-07-13,40.96,42.57,40.9,41.62,1060200,0
2015-07-14,41.65,42.36,41.28,41.96,401406,0
2015-07-15,41.87,41.87,40.86,40.95,377950,0
2015-07-16,41.49,43.03,41.35,42.53,982300,0
2015-07-17,42.55,42.61,41.42,41.79,558600,0
2015-07-20,41.76,42.1,41.22,41.48,361900,0
2015-07-21,41.33,43.43,41.31,43.14,453100,0
2015-07-22,43.21,45.78,42.6,45.54,913600,0
2015-07-23,45.3,46.61,44.54,45.6,778200,0
2015-07-24,45.6,45.67,42.65,42.85,445900,0
2015-07-27,42.55,42.71,39.27,39.86,776500,0
2015-07-28,40.64,41.38,39.86,41.34,589800,0
2015-07-29,41.34,43.74,41.2,43.55,666700,0
2015-07-30,43.34,45.24,42.75,44.98,801700,0
2015-07-31,44.93,45.4,44.21,44.85,411700,0
2015-08-03,44.85,44.99,43.06,43.62,420629,0
2015-08-04,43.68,44.49,42.79,43.53,565500,0
2015-08-05,44.01,45.03,43.28,43.69,387700,0
2015-08-06,43.67,43.96,40.63,42.29,645732,0
2015-08-07,41.97,43.84,41.16,42.35,607100,0
2015-08-10,42.88,43.37,41.64,42.58,319200,0
2015-08-11,42.41,43.24,40.67,41.47,453681,0
2015-08-12,41.05,41.49,40.27,41.4,364100,0
2015-08-13,41.3,42.52,41.04,42.32,323400,0
2015-08-14,42.36,42.7,41.1,42.15,234000,0
2015-08-17,42.1,42.3,41.1,41.49,310100,0
2015-08-18,41.57,41.87,38.19,38.37,1080000,0
2015-08-19,38.91,39.7,38.39,38.8,963200,0
2015-08-20,38.53,39.19,37.74,37.8,699700,0
2015-08-21,36.89,37.25,35.38,36.56,1163800,0
2015-08-24,34.45,36.99,30.49,35.38,1090682,0
2015-08-25,36.37,36.55,34.64,34.66,1004200,0
2015-08-26,35.56,35.66,33.38,34.37,774000,0
2015-08-27,34.8,35.9,34.5,35.74,967900,0
2015-08-28,34.48,37.2,33.5,36.78,1606700,0
2015-08-31,36.45,36.79,34.13,34.54,892400,0
2015-09-01,33.87,34.78,33.77,34.13,619900,0
2015-09-02,34.44,34.94,33.03,33.89,683100,0
2015-09-03,34,34.45,33.13,33.38,481700,0
2015-09-04,33,34.23,33,33.47,225400,0
2015-09-08,34.07,34.39,33.05,33.52,258700,0
2015-09-09,33.39,33.81,31.81,32.02,534300,0
2015-09-10,32.03,33.71,31.96,33.62,652449,0
2015-09-11,33.39,35,33.33,34.77,659100,0
2015-09-14,34.77,35.27,34.25,34.4,763800,0
2015-09-15,34.3,34.54,33.3,33.82,516500,0
2015-09-16,33.69,34.31,33.59,33.75,340700,0
2015-09-17,33.8,34.38,33.38,33.66,237100,0
2015-09-18,33.53,34.76,33.5,34.25,326800,0
2015-09-21,34.25,36.17,34.07,35.27,311400,0
2015-09-22,35.03,36.88,34.77,35.78,421000,0
2015-09-23,36,38.7,35.78,37.04,707800,0
2015-09-24,36.73,39.69,36.71,39.53,274432,0
2015-09-25,39.26,39.7,36.98,37.26,359000,0
2015-09-28,37.96,38.25,35.67,36.53,289798,0
2015-09-29,36.5,38,35.65,38,396500,0
2015-09-30,39.5,40.09,37.6,39.49,624300,0
2015-10-01,39.48,40.21,38.66,39.7,385700,0
2015-10-02,39.28,40.6,38.73,40.15,468000,0
2015-10-05,40.42,40.98,39.88,40.26,339273,0
2015-10-06,40.25,40.25,38.88,39.04,360400,0
2015-10-07,39.28,40.28,38.42,40,617000,0
2015-10-08,39.81,40.01,38.7,38.88,258700,0
2015-10-09,38.83,39.95,37.94,38.27,186800,0
2015-10-12,38.2,38.45,37.08,37.69,205063,0
2015-10-13,37.46,37.66,36.15,36.99,217500,0
2015-10-14,37.13,37.13,34.8,35.17,311100,0
2015-10-15,35.17,35.67,34.04,34.99,272700,0
2015-10-16,35.52,37,33.95,36.86,671800,0
2015-10-19,36.8,37.49,35.79,36.44,277600,0
2015-10-20,35.84,36.85,35.52,36.08,182820,0
2015-10-21,36.14,36.24,34.4,34.52,380900,0
2015-10-22,34.51,34.8,34,34.45,470100,0
2015-10-23,34.45,35.4,34.05,34.63,319700,0
2015-10-26,34.41,34.9,34.3,34.38,191400,0
2015-10-27,34.42,34.74,33.36,33.98,232500,0
2015-10-28,34.13,35.19,33.83,35.18,248100,0
2015-10-29,34.95,35.27,33.84,35.12,261500,0
2015-10-30,35.13,35.23,34.11,34.43,252700,0
2015-11-02,34.4,35.51,34.4,35.39,197365,0
2015-11-03,35.24,36.5,35.24,36.23,225700,0
2015-11-04,36.2,36.55,35.1,35.42,190314,0
2015-11-05,35.36,35.98,35.07,35.89,144000,0
2015-11-06,35.99,38.2,35.99,37.04,419500,0
2015-11-09,37,37,34.56,34.62,310745,0
2015-11-10,34.66,34.87,33.68,34.4,185000,0
2015-11-11,34.44,35.42,34.44,35,249300,0
2015-11-12,34.75,35.65,34.54,34.65,164400,0
2015-11-13,34.32,34.35,31.4,31.49,603800,0
2015-11-16,31.48,31.78,30.73,31.4,440800,0
2015-11-17,31.52,31.79,30,30.44,920100,0
2015-11-18,30.43,31.78,30.33,30.66,274700,0
2015-11-19,31.6,32.88,30.3,31.88,696100,0
2015-11-20,30.9,33.62,30.16,33.07,1861700,0
2015-11-23,33.06,33.61,32.65,33,224900,0
2015-11-24,32.74,33.64,32.65,33.53,196900,0
2015-11-25,33.49,34.33,33.49,33.74,196900,0
2015-11-27,33.6,34.36,33.51,33.93,107400,0
2015-11-30,33.83,34.5,33.57,34.02,178600,0
2015-12-01,33.95,33.97,32.64,33.07,193895,0
2015-12-02,33,33.41,32.91,33.27,134566,0
2015-12-03,33.78,33.78,32.89,33.13,195707,0
2015-12-04,33.18,34.19,33.09,33.83,299700,0
2015-12-07,33.65,33.82,33.12,33.18,295400,0
2015-12-08,32.85,32.89,30.83,32.65,508932,0
2015-12-09,32.53,33.23,32.06,32.86,319000,0
2015-12-10,33,33.12,32.32,32.84,196300,0
2015-12-11,32.31,32.63,31.78,32.23,446700,0
2015-12-14,32.33,32.76,31.77,32.61,268221,0
2015-12-15,30.4,31.1,30,30.72,950300,0
2015-12-16,30.89,31.74,30.3,31.54,275300,0
2015-12-17,31.2,31.61,28.44,28.47,753400,0
2015-12-18,28.24,28.6,25.86,27.3,1679500,0
2015-12-21,27.29,27.97,27.07,27.85,638600,0
2015-12-22,27.77,28.69,27.56,28.19,460503,0
2015-12-23,28.15,28.81,28.15,28.44,370400,0
2015-12-24,28.44,28.74,27.792,27.99,152218,0
2015-12-28,27.85,27.985,26.91,27.63,350982,0
2015-12-29,27.75,28.25,27.62,28.05,367787,0
2015-12-30,28.19,28.64,27.86,28.14,267213,0
2015-12-31,28.15,28.86,27.83,27.98,234191,0
2016-01-04,27.69,28.5099,27.285,28.27,566632,0
2016-01-05,28.21,28.615,27.79,27.84,234140,0
2016-01-06,27.52,27.65,26.5,26.99,486032,0
2016-01-07,26.46,26.97,26.15,26.29,259993,0
2016-01-08,26.59,26.785,25.44,25.8,1531944,0
2016-01-11,26.03,27.89,25.73,27.74,377915,0
2016-01-12,27.98,28.92,27.79,28.8,385568,0
2016-01-13,28.72,29.26,27.45,27.5,439746,0
2016-01-14,27.4,28.57,27.01,28.27,396939,0
2016-01-15,27.38,30.02,27.38,29.66,597527,0
2016-01-19,29.94,29.94,27.55,27.8,412700,0
2016-01-20,27.39,27.97,26.51,27.29,699059,0
2016-01-21,27.19,27.5,25.6701,26.18,500673,0
2016-01-22,26.53,26.7771,25.21,26.4,538461,0
2016-01-25,26.39,26.52,25.79,26.18,293484,0
2016-01-26,26,27.44,26,27.3,223178,0
2016-01-27,26.83,27.42,26.15,26.28,311722,0
2016-01-28,26.48,26.98,25.673,26.7,194732,0
2016-01-29,26.71,27.84,26.71,27.78,218067,0
2016-02-01,27.67,28.91,27.31,28.13,300080,0
2016-02-02,27.79,28.15,27.33,27.9,177765,0
2016-02-03,28.08,28.51,27.53,28.42,240513,0
2016-02-04,28.44,29.4499,28.25,29.31,272750,0
2016-02-05,29.31,29.36,27.48,27.62,431932,0
2016-02-08,27.27,27.27,24.61,25.26,682099,0
2016-02-09,24.8,26,24.05,24.07,523357,0
2016-02-10,24.37,25.09,23.17,24.61,488120,0
2016-02-11,24.29,24.97,23.86,24.66,189493,0
2016-02-12,25.23,25.4,24.46,24.91,315729,0
2016-02-16,25.31,26.7,25.22,26.45,424724,0
2016-02-17,26.72,27.67,26.46,27.36,339279,0
2016-02-18,27.36,27.59,26.55,27.42,162294,0
2016-02-19,27.38,28,26.94,27.62,179682,0
2016-02-22,28.01,28.84,28.01,28.58,292342,0
2016-02-23,28.57,29.4,28.44,29.07,246819,0
2016-02-24,28.78,29.8999,28.12,29.67,367675,0
2016-02-25,29.85,29.8713,28.59,29.31,777149,0
2016-02-26,32.4,35.705,32.36,34.91,1849606,0
2016-02-29,34.9,37,33.72,34.93,803410,0
2016-03-01,34.93,35.47,33.91,34.84,618506,0
2016-03-02,34.86,35.9887,34.7633,35.88,267899,0
2016-03-03,35.85,36.42,35.33,35.5,351850,0
2016-03-04,35.41,38,35.08,37.57,842692,0
2016-03-07,37.46,39.45,37.09,39.02,756245,0
2016-03-08,38.9,39.34,37.04,38.2,775274,0
2016-03-09,38,38.8,37.52,38.11,280985,0
2016-03-10,38.74,39,36.5,38.74,346287,0
2016-03-11,39.6,39.6,37.82,38.34,230249,0
2016-03-14,38.23,38.69,37.52,38.46,320030,0
2016-03-15,38.59,39.17,36.59,36.84,366498,0
2016-03-16,36.82,37.79,36.38,37.6,174239,0
2016-03-17,37.42,39.04,37.25,38.81,287797,0
2016-03-18,39.01,40,39,39.88,495022,0
2016-03-21,39.8,40.17,39.14,39.67,545342,0
2016-03-22,39.46,40.46,39.07,39.8,385037,0
2016-03-23,39.7,39.7,37.33,37.77,337921,0
2016-03-24,37.65,39,37.09,38.48,155778,0
2016-03-28,38.72,38.99,37.8,38.77,214134,0
2016-03-29,38.76,40.4,38.445,39.45,540647,0
2016-03-30,39.56,40.08,38.85,39.54,283928,0
2016-03-31,39.53,40.11,38.85,38.99,270787,0
2016-04-01,38.8,40.1199,38.64,39.74,272219,0
2016-04-04,39.82,41.76,39.47,39.72,500033,0
2016-04-05,39.6,39.86,37.64,38.23,621157,0
2016-04-06,38.29,38.95,37.5398,38.4,414428,0
2016-04-07,38.22,38.57,37.22,37.61,242758,0
2016-04-08,37.73,38.71,37.54,38.39,158995,0
2016-04-11,38.35,38.47,37.01,37.14,439230,0
2016-04-12,37.34,38.81,36.54,37.48,256391,0
2016-04-13,37.64,38.36,37.12,37.31,271662,0
2016-04-14,37.08,38,37.08,37.55,335636,0
2016-04-15,37.51,38.39,37.51,38.38,266206,0
2016-04-18,38.36,39,37.76,38.61,405295,0
2016-04-19,38.5,38.92,37.33,37.5,259268,0
2016-04-20,37.64,38.43,37.02,38.11,234474,0
2016-04-21,38.23,38.75,37.44,37.52,271957,0
2016-04-22,37.41,38.02,36.72,38,313100,0
2016-04-25,37.94,39.04,37.94,38.35,298371,0
2016-04-26,38.56,39.22,38.27,38.87,304984,0
2016-04-27,38.62,38.925,37.55,37.87,171935,0
2016-04-28,37.55,38.025,37.24,37.28,178492,0
2016-04-29,37.3,37.87,37.15,37.49,183067,0
2016-05-02,37.56,38.64,37.305,38.48,301876,0
2016-05-03,38.21,38.76,37.97,38.23,212111,0
2016-05-04,38.06,39.18,37.9,38.9,345111,0
2016-05-05,38.98,39.06,38.26,38.33,197296,0
2016-05-06,38.17,38.48,37.42,37.97,193257,0
2016-05-09,38.08,40.6,37.9,39.82,429964,0
2016-05-10,40,40,38.76,39.7,360863,0
2016-05-11,39.31,39.68,37,37.26,359848,0
2016-05-12,37.3,37.6,36.89,37.45,478114,0
2016-05-13,37.31,38.4,37.03,37.17,233946,0
2016-05-16,37.18,37.41,36.66,37.35,201093,0
2016-05-17,37.37,38,36.51,36.82,246370,0
2016-05-18,36.77,37.1,35.86,36.06,258207,0
2016-05-19,36,36.25,35.03,36.01,295628,0
2016-05-20,36.14,36.26,35.3,35.99,267508,0
2016-05-23,35.91,36.15,35.31,35.46,313488,0
2016-05-24,35.71,36.72,35.46,36.46,318345,0
2016-05-25,36.51,36.89,35.93,36.62,222906,0
2016-05-26,36.59,37.07,36.17,36.5,216312,0
2016-05-27,36.7,36.79,35.55,36.03,376643,0
2016-05-31,36.53,37.25,36.29,36.92,1149480,0
2016-06-01,38.44,38.9,36.95,37.04,1563634,0
2016-06-02,36.9,37.1,36.3,36.85,347039,0
2016-06-03,36.71,37.71,36.31,37,322248,0
2016-06-06,37.03,37.86,36.72,37.7,239872,0
2016-06-07,37.62,37.87,37.03,37.58,313827,0
2016-06-08,37.66,38.16,37.34,38.16,442090,0
2016-06-09,38.01,39.4099,37.56,39.22,489156,0
2016-06-10,38.97,39.03,37,37.18,456428,0
2016-06-13,36.8,37.68,36.73,36.95,278475,0
2016-06-14,36.82,37.76,36.82,37.38,294743,0
2016-06-15,37.4,38.13,37.18,37.25,212590,0
2016-06-16,37.69,38.25,37.25,37.75,356553,0
2016-06-17,37.93,38.55,37.36,38.31,270719,0
2016-06-20,38.76,39.45,38.4,38.62,403220,0
2016-06-21,38.81,38.9,37.62,38.23,235597,0
2016-06-22,38.18,38.418,37.35,37.55,306911,0
2016-06-23,37.87,38.07,37.36,37.52,258009,0
2016-06-24,35.92,37.18,35.92,36.69,323269,0
2016-06-27,36.23,36.238,34.5301,34.94,488371,0
2016-06-28,35.11,35.92,34.97,35.47,181640,0
2016-06-29,35.9,36.77,35.5301,36.73,193352,0
2016-06-30,36.72,36.85,35.98,36.27,232594,0
2016-07-01,36.49,36.98,36.1,36.44,131596,0
2016-07-05,36.33,36.33,35.52,36.05,204995,0
2016-07-06,35.97,36.64,35.8916,36.57,239880,0
2016-07-07,36.68,37.43,36.47,36.95,310932,0
2016-07-08,37.16,37.97,37.06,37.13,188625,0
2016-07-11,37.34,37.4928,36.51,37.21,394137,0
2016-07-12,37.22,37.54,36.98,37.47,223321,0
2016-07-13,37.45,37.8,36.94,37.04,143659,0
2016-07-14,37.41,37.63,36.79,36.96,172817,0
2016-07-15,37.1,37.1,35.62,35.76,309477,0
2016-07-18,35.66,36.062,35.52,35.79,219866,0
2016-07-19,35.74,36.53,35.66,36.31,217100,0
2016-07-20,36.29,37.47,35.84,36.66,232897,0
2016-07-21,36.55,36.86,36.32,36.39,146843,0
2016-07-22,36.55,38,36.55,37.84,287909,0
2016-07-25,37.99,37.99,37.39,37.68,146462,0
2016-07-26,36.88,36.88,35.2,35.85,737284,0
2016-07-27,35.83,35.88,35.04,35.48,372929,0
2016-07-28,35.5,35.67,35.08,35.49,119132,0
2016-07-29,35.62,35.83,35.04,35.54,204069,0
2016-08-01,35.37,36.31,35.15,36.3,237006,0
2016-08-02,36.2,36.2,35.11,35.15,329336,0
2016-08-03,35,35.59,35,35.23,343856,0
2016-08-04,35.44,35.44,34.4,34.7,443395,0
2016-08-05,34.88,35.84,34.81,35.54,187274,0
2016-08-08,35.54,35.91,35.43,35.47,94208,0
2016-08-09,35.33,35.91,35.285,35.68,157515,0
2016-08-10,35.66,35.77,35.1,35.2,100799,0
2016-08-11,35.3,35.79,35.29,35.4,334781,0
2016-08-12,35.45,36.43,35.45,36.14,225137,0
2016-08-15,35.93,36.92,35.9,36.76,184041,0
2016-08-16,36.74,36.89,36.05,36.08,210723,0
2016-08-17,36,36.74,35.6501,36.4,130421,0
2016-08-18,36.5,36.93,36.43,36.86,159093,0
2016-08-19,36.64,37.3,36.32,36.85,362857,0
2016-08-22,36.98,37.7,36.56,37.25,1527404,0
2016-08-23,31.75,31.8,29.51,30.84,8434589,0
2016-08-24,30.93,31.875,29.53,29.61,2348581,0
2016-08-25,29.53,30.415,29.51,29.65,524664,0
2016-08-26,29.77,29.87,28.121,28.37,794621,0
2016-08-29,28.32,28.6881,28.13,28.2,676859,0
2016-08-30,28.2,28.36,27.06,27.41,954986,0
2016-08-31,27.69,27.9362,27,27.23,681611,0
2016-09-01,27.17,27.305,27,27.21,298049,0
2016-09-02,27.41,27.56,26.99,27.18,226386,0
2016-09-06,27.15,27.38,26.96,27.15,408857,0
2016-09-07,27.2,27.72,26.84,27.18,847126,0
2016-09-08,27.32,27.32,26.5,26.57,629217,0
2016-09-09,26.44,26.49,25.24,25.55,1120440,0
2016-09-12,25.4,25.7,25.18,25.43,568367,0
2016-09-13,25.29,25.76,24.65,24.77,586061,0
2016-09-14,24.8,25.4,24.5,25.08,1228046,0
2016-09-15,25.16,25.255,24.19,24.36,693820,0
2016-09-16,24.31,24.75,24.05,24.41,614917,0
2016-09-19,24.45,24.86,24.02,24.23,397106,0
2016-09-20,24.35,24.5,23.79,23.8,482750,0
2016-09-21,23.75,24.18,23.6801,24.09,413912,0
2016-09-22,24.25,24.995,24.24,24.93,441481,0
2016-09-23,24.94,25.35,24.53,25.2,344177,0
2016-09-26,25.19,25.68,24.29,24.34,506329,0
2016-09-27,24.41,24.5,23.9,23.92,372923,0
2016-09-28,23.95,24.01,23.61,23.69,564869,0
2016-09-29,23.77,23.8128,22.41,22.5,831179,0
2016-09-30,22.55,22.555,21.86,22.19,888489,0
2016-10-03,22.19,22.53,21.99,22.5,546132,0
2016-10-04,22.61,22.9,21.51,21.76,1303890,0
2016-10-05,21.74,21.74,20.64,20.89,1613874,0
2016-10-06,20.75,20.92,20.2,20.66,959923,0
2016-10-07,20.69,21.04,20.61,20.92,615672,0
2016-10-10,20.9,21.51,20.85,21.43,448416,0
2016-10-11,21.45,21.76,21.26,21.28,634050,0
2016-10-12,21.32,22.13,21.24,22.04,477561,0
2016-10-13,21.92,22.45,21.53,21.66,1076579,0
2016-10-14,21.74,22.316,21.65,22.12,420276,0
2016-10-17,22.05,22.15,21.63,21.83,414459,0
2016-10-18,22.12,22.49,21.97,22.21,383535,0
2016-10-19,22.2,22.5,22.07,22.34,318160,0
2016-10-20,22.07,22.27,21.52,21.77,737688,0
2016-10-21,21.66,22.2899,21.63,22,395313,0
2016-10-24,22.2,22.35,21.82,22.12,538412,0
2016-10-25,21.91,22.11,21.849,22.02,448841,0
2016-10-26,21.85,22.1999,21.581,21.8,377512,0
2016-10-27,21.92,22.24,21.815,21.93,395379,0
2016-10-28,21.96,22.19,21.94,22.11,347035,0
2016-10-31,22.14,22.78,22.12,22.67,392257,0
2016-11-01,22.64,22.87,21.72,21.8,572494,0
2016-11-02,21.75,22.06,21.55,21.99,379757,0
2016-11-03,22.07,22.26,21.69,21.71,370908,0
2016-11-04,21.7,22.2701,21.67,21.96,394678,0
2016-11-07,22.14,22.73,21.89,21.89,710943,0
2016-11-08,21.89,22.06,21.5275,21.73,410694,0
2016-11-09,21.25,22.85,21,22.57,773126,0
2016-11-10,22.72,24.15,22.665,23.62,1408658,0
2016-11-11,23.65,24.22,23.46,23.76,937031,0
2016-11-14,24.2,25.115,23.65,23.94,1872851,0
2016-11-15,21.99,25.8499,20.78,22.61,4970271,0
2016-11-16,22.6,24.0205,22.23,22.84,1520718,0
2016-11-17,22.84,24.67,22.84,24.64,705394,0
2016-11-18,24.82,24.9,24.24,24.78,604535,0
2016-11-21,24.89,25.38,24.8058,25.26,719635,0
2016-11-22,25.49,25.56,24.97,25.43,772775,0
2016-11-23,25.25,25.6,25.215,25.6,489701,0
2016-11-25,25.58,25.82,25.41,25.7,240607,0
2016-11-28,25.62,25.79,25.14,25.47,611656,0
2016-11-29,25.46,25.6,24.67,24.88,499615,0
2016-11-30,24.94,24.96,24.44,24.66,307511,0
2016-12-01,24.65,25.0967,24.13,24.19,517441,0
2016-12-02,24.28,24.54,23.36,23.78,540697,0
2016-12-05,24.03,24.66,24.01,24.49,367992,0
2016-12-06,24.49,24.49,23.94,24.3,578557,0
2016-12-07,24.42,25.33,24.3,25.14,328521,0
2016-12-08,25.13,26.31,25,25.82,465551,0
2016-12-09,25.8,26.66,25.72,26.59,441221,0
2016-12-12,26.57,26.78,26.32,26.65,615402,0
2016-12-13,26.69,26.741,26.17,26.28,542911,0
2016-12-14,26.19,26.4,25.53,26.06,497604,0
2016-12-15,26.08,26.08,25.46,25.65,306066,0
2016-12-16,25.7,26.7,25.57,26.65,598685,0
2016-12-19,26.67,27,26.3737,26.89,620476,0
2016-12-20,26.95,27.41,26.52,26.58,430479,0
2016-12-21,26.47,26.58,26.05,26.06,242227,0
2016-12-22,26,26.11,24.98,24.99,238864,0
2016-12-23,24.97,25.3846,24.73,24.8,265064,0
2016-12-27,24.8,25.43,24.79,25.07,270758,0
2016-12-28,25.01,25.14,24.49,24.69,190548,0
2016-12-29,24.67,25.15,24.2,24.33,236824,0
2016-12-30,24.26,24.34,23.84,23.99,298171,0
2017-01-03,23.91,24.2,23.15,23.48,572595,0
2017-01-04,23.57,24.71,23.45,24.63,394339,0
2017-01-05,24.46,25.62,24.13,25.55,415360,0
2017-01-06,25.51,25.92,25.04,25.76,608703,0
2017-01-09,25.72,25.72,23.01,23.66,1491382,0
2017-01-10,23.66,24,23.3901,23.64,552406,0
2017-01-11,23.46,23.46,22.8,23.05,537166,0
2017-01-12,22.86,23.03,22.4,22.53,589117,0
2017-01-13,22.59,22.75,21.82,21.9,610117,0
2017-01-17,21.93,21.98,21.2,21.24,927135,0
2017-01-18,21.43,21.5,21,21.39,497647,0
2017-01-19,21.24,21.52,21.11,21.43,352662,0
2017-01-20,21.32,21.83,21.22,21.69,415875,0
2017-01-23,21.74,21.78,21.2,21.36,381918,0
2017-01-24,21.42,21.6,21.07,21.48,324619,0
2017-01-25,21.5,22.41,21.5,22.34,542948,0
2017-01-26,22.3,22.547,21.89,21.97,316547,0
2017-01-27,22,22.09,21.54,21.76,345920,0
2017-01-30,21.62,21.84,21.38,21.73,208166,0
2017-01-31,21.64,21.9,21.28,21.83,255262,0
2017-02-01,21.79,21.91,21.18,21.37,368876,0
2017-02-02,21.33,21.64,20.9,21.59,454873,0
2017-02-03,21.7,22.45,21.66,21.79,387273,0
2017-02-06,21.71,22.105,21.63,22.01,216259,0
2017-02-07,21.92,22.09,21.25,21.74,878984,0
2017-02-08,21.69,22.16,21.4401,21.96,366987,0
2017-02-09,22.05,23.39,21.99,23.06,371530,0
2017-02-10,23.27,23.58,23,23.48,377816,0
2017-02-13,23.6,23.65,22.9,22.9,385045,0
2017-02-14,22.88,23.05,22.64,22.83,246467,0
2017-02-15,22.8,23.62,22.62,23.61,535857,0
2017-02-16,23.64,23.65,23.07,23.56,359006,0
2017-02-17,23.55,23.55,22.92,23.04,310329,0
2017-02-21,23.16,23.36,22.7,23.26,331141,0
2017-02-22,23.1,23.19,22.5,22.8,576479,0
2017-02-23,22.89,22.8901,22.07,22.46,648126,0
2017-02-24,21.21,21.73,19.22,19.79,3339445,0
2017-02-27,19.6,19.85,18.515,18.67,1412756,0
2017-02-28,18.65,18.69,17.91,17.92,1057877,0
2017-03-01,18.11,18.16,17.75,17.88,756971,0
2017-03-02,17.75,17.91,17.38,17.44,490560,0
2017-03-03,17.44,17.63,16.75,17.01,637253,0
2017-03-06,16.89,17.45,16.7,17.38,673894,0
2017-03-07,17.28,17.495,16.95,16.96,528260,0
2017-03-08,16.88,17.44,16.73,17.41,460795,0
2017-03-09,17.38,17.61,16.92,17.02,460707,0
2017-03-10,17.17,17.3476,16.971,17.26,243439,0
2017-03-13,17.19,17.42,16.81,16.93,263751,0
2017-03-14,16.93,16.95,16.39,16.67,296112,0
2017-03-15,16.67,17.0055,16.61,16.86,259947,0
2017-03-16,16.92,17.45,16.83,17.37,345747,0
2017-03-17,17.19,17.445,16.65,16.66,1061469,0
2017-03-20,16.72,16.84,16.53,16.69,328181,0
2017-03-21,16.76,17.24,16.55,17.03,681021,0
2017-03-22,16.93,17.16,16.83,17.08,428829,0
2017-03-23,16.66,17.22,16.54,17.04,412321,0
2017-03-24,17.1,17.23,16.9,17.04,337499,0
2017-03-27,16.87,17.46,16.87,17.35,321508,0
2017-03-28,17.35,17.92,17.24,17.87,433839,0
2017-03-29,17.76,18.84,17.7,18.52,664131,0
2017-03-30,18.51,18.64,18.31,18.32,395309,0
2017-03-31,18.3,18.63,17.86,18.5,733595,0
2017-04-03,18.45,18.45,17.64,17.64,491506,0
2017-04-04,17.65,17.67,16.88,16.96,501303,0
2017-04-05,17.12,17.71,17.01,17.03,685662,0
2017-04-06,17.15,17.71,17.13,17.33,383890,0
2017-04-07,17.25,17.51,17.09,17.09,280231,0
2017-04-10,17.11,17.5999,17.027,17.44,268139,0
2017-04-11,17.47,17.6,17.19,17.51,213133,0
2017-04-12,17.5,17.516,17.14,17.22,214812,0
2017-04-13,17.23,17.34,16.96,17.07,258411,0
2017-04-17,17.12,17.24,16.84,17.03,195364,0
2017-04-18,17.01,17.05,16.65,16.93,193310,0
2017-04-19,17,17.57,16.82,17.38,536030,0
2017-04-20,17.56,18.03,17.4697,17.76,410679,0
2017-04-21,17.71,17.81,17.22,17.49,238996,0
2017-04-24,17.77,17.77,17.32,17.46,325013,0
2017-04-25,17.58,18.24,17.48,18.09,446910,0
2017-04-26,18.18,18.31,18,18.12,271275,0
2017-04-27,18.16,18.232,17.9,18,264438,0
2017-04-28,17.94,18.12,17.75,18.05,423632,0
2017-05-01,18.1,18.29,17.86,18.11,256553,0
2017-05-02,18.18,18.61,18.1,18.6,379714,0
2017-05-03,18.61,18.675,18.2501,18.33,304365,0
2017-05-04,18.28,18.4607,17.7,18.01,191806,0
2017-05-05,18.13,18.41,18.04,18.37,203348,0
2017-05-08,18.34,18.5098,18.13,18.36,132726,0
2017-05-09,18.37,18.5886,18.23,18.43,179126,0
2017-05-10,18.38,18.77,18.27,18.67,207541,0
2017-05-11,18.62,18.64,18.075,18.34,307943,0
2017-05-12,18.28,18.509,18.12,18.18,147057,0
2017-05-15,18.15,18.35,17.91,17.95,153285,0
2017-05-16,17.94,17.94,17.47,17.8,162954,0
2017-05-17,17.64,17.96,17.5214,17.79,198957,0
2017-05-18,17.86,18.29,17.84,17.88,293319,0
2017-05-19,17.89,18.3,17.89,18.18,346572,0
2017-05-22,17.4,17.65,16.37,16.65,1308110,0
2017-05-23,16.65,16.6604,15.88,15.91,685371,0
2017-05-24,15.98,16.41,15.88,16.38,602131,0
2017-05-25,16.49,16.91,16.05,16.2,722456,0
2017-05-26,13.5,14.36,11.52,14.18,5787977,0
2017-05-30,14,14.26,13.08,13.21,1438983,0
2017-05-31,13.3,14.2,12.99,13.91,1303968,0
2017-06-01,13.95,14.89,13.94,14.69,796917,0
2017-06-02,14.66,14.86,14.47,14.52,518591,0
2017-06-05,14.54,14.755,14.33,14.56,445153,0
2017-06-06,14.52,14.81,14.3726,14.53,353233,0
2017-06-07,14.5,14.57,14.351,14.48,299379,0
2017-06-08,14.5,14.99,14.5,14.53,336264,0
2017-06-09,14.53,14.83,14.37,14.67,417754,0
2017-06-12,14.68,14.93,14.45,14.53,345465,0
2017-06-13,14.45,14.6,14.22,14.46,404644,0
2017-06-14,14.5,14.55,14.3,14.47,546826,0
2017-06-15,14.41,14.54,13.58,13.6,535211,0
2017-06-16,13.46,13.51,12.81,13.46,821842,0
2017-06-19,13.5,14.49,13.1,13.67,680925,0
2017-06-20,13.59,13.59,12.6006,12.76,858888,0
2017-06-21,12.81,12.81,11.89,11.93,832085,0
2017-06-22,11.93,12.9,11.84,12.43,996334,0
2017-06-23,12.44,12.63,12.2,12.55,895197,0
2017-06-26,12.76,12.98,12.66,12.68,456543,0
2017-06-27,12.71,12.87,12.34,12.41,505723,0
2017-06-28,12.46,12.61,12.27,12.31,383083,0
2017-06-29,12.26,12.53,11.99,12.2,592852,0
2017-06-30,12.21,12.33,11.83,11.91,466356,0
2017-07-03,11.93,12.28,11.93,12.13,302019,0
2017-07-05,12.09,12.12,11.52,11.75,793406,0
2017-07-06,11.74,11.8,11.13,11.19,647980,0
2017-07-07,11.2,11.6,10.94,11.59,1076491,0
2017-07-10,11.58,11.59,11.15,11.36,672370,0
2017-07-11,11.39,11.5,11.1,11.45,451430,0
2017-07-12,11.5,11.6498,11.4,11.51,429282,0
2017-07-13,11.48,11.73,11.405,11.71,449160,0
2017-07-14,11.68,12.02,11.66,11.66,362160,0
2017-07-17,11.57,11.97,11.57,11.81,316931,0
2017-07-18,11.75,11.87,11.7,11.82,557486,0
2017-07-19,11.83,11.96,11.56,11.63,338183,0
2017-07-20,11.62,11.7,11.53,11.59,300342,0
2017-07-21,11.6,11.67,11.2,11.31,620907,0
2017-07-24,11.29,11.35,11.06,11.12,347127,0
2017-07-25,11.11,11.909,11.11,11.73,381821,0
2017-07-26,11.72,11.9273,11.57,11.71,274108,0
2017-07-27,11.67,11.88,11.34,11.4,470754,0
2017-07-28,11.32,11.38,10.91,11.07,587870,0
2017-07-31,11.16,11.43,10.9699,11.31,374688,0
2017-08-01,11.39,11.39,11.14,11.35,414629,0
2017-08-02,11.35,11.47,11.01,11.05,383509,0
2017-08-03,11.02,11.21,10.77,10.8,297437,0
2017-08-04,10.8,11.14,10.79,11.07,450455,0
2017-08-07,11.12,11.335,10.91,11.24,425399,0
2017-08-08,11.22,11.8203,11.22,11.56,452297,0
2017-08-09,11.44,11.63,11.25,11.48,266249,0
2017-08-10,11.42,11.73,11.25,11.7,867877,0
2017-08-11,11.48,11.89,11.08,11.46,812814,0
2017-08-14,11.45,11.67,11.28,11.65,570154,0
2017-08-15,11.67,11.72,11.07,11.25,724952,0
2017-08-16,11.34,12.49,11.28,12.26,928933,0
2017-08-17,13.02,13.7796,12.8,13.28,2554737,0
2017-08-18,12.08,12.63,11.6001,12.55,2614347,0
2017-08-21,12.46,13.23,12.4,12.77,787755,0
2017-08-22,12.77,13.34,12.74,13.22,521583,0
2017-08-23,13.12,13.41,13.02,13.12,396231,0
2017-08-24,13.33,13.51,13.14,13.18,651280,0
2017-08-25,13.27,13.5,13.17,13.34,445416,0
2017-08-28,13.27,13.27,12.75,13.02,750890,0
2017-08-29,12.85,13.29,12.83,13.14,537022,0
2017-08-30,13.11,13.14,12.88,12.98,372682,0
2017-08-31,13.02,13.09,12.73,12.87,392164,0
2017-09-01,12.94,13.155,12.89,13,552955,0
2017-09-05,12.96,13.01,12.82,12.94,630084,0
2017-09-06,12.95,13.02,12.76,12.82,612401,0
2017-09-07,12.81,12.88,12.6739,12.81,227535,0
2017-09-08,12.8,12.985,12.58,12.73,414666,0
2017-09-11,12.78,13.01,12.71,12.85,260923,0
2017-09-12,12.83,13.03,12.72,12.85,530030,0
2017-09-13,12.86,13.42,12.82,13.3,855792,0
2017-09-14,13.35,13.45,12.79,12.86,520057,0
2017-09-15,12.84,13.3,12.74,13.19,726872,0
2017-09-18,13.19,13.43,12.89,12.99,469822,0
2017-09-19,13.03,13.11,12.83,12.99,342641,0
2017-09-20,12.86,13.28,12.86,12.96,412348,0
2017-09-21,13.03,13.065,12.88,12.95,366851,0
2017-09-22,12.94,12.96,12.37,12.49,572902,0
2017-09-25,12.46,12.73,12.46,12.72,579655,0
2017-09-26,12.71,12.75,12.382,12.55,442030,0
2017-09-27,12.61,12.71,12.23,12.39,513598,0
2017-09-28,12.41,12.56,12.06,12.44,640034,0
2017-09-29,12.4,12.78,12.4,12.63,343215,0
2017-10-02,12.56,12.66,12.37,12.49,354178,0
2017-10-03,12.51,12.635,12.415,12.62,227992,0
2017-10-04,12.53,12.76,12.305,12.34,340260,0
2017-10-05,12.35,12.52,12.24,12.39,195968,0
2017-10-06,12.37,13,12.365,13,314854,0
2017-10-09,12.87,13,12.8,12.85,304245,0
2017-10-10,12.87,13.03,12.68,12.84,272077,0
2017-10-11,12.86,12.86,12.11,12.16,485848,0
2017-10-12,12.11,12.11,11.63,11.87,570794,0
2017-10-13,11.91,11.91,11.5,11.73,329663,0
2017-10-16,11.8,11.9,11.66,11.89,261645,0
2017-10-17,11.87,12.23,11.87,12.07,363040,0
2017-10-18,12.15,12.34,11.96,12.17,369639,0
2017-10-19,12.12,12.51,12.06,12.51,474518,0
2017-10-20,12.62,12.648,12.155,12.26,489025,0
2017-10-23,12.22,12.48,12.2,12.33,280577,0
2017-10-24,12.37,12.59,12.275,12.37,255884,0
2017-10-25,12.28,12.42,12.25,12.3,275568,0
2017-10-26,12.41,12.66,12.41,12.54,203471,0
2017-10-27,12.53,12.73,12.4,12.46,207362,0
2017-10-30,12.43,12.45,12.25,12.36,192989,0
2017-10-31,12.39,12.5,12.24,12.28,242451,0
2017-11-01,12.31,12.47,12.21,12.25,367371,0
2017-11-02,12.25,12.42,12.15,12.24,451685,0
2017-11-03,12.25,12.42,12.195,12.24,346929,0
2017-11-06,12.21,12.44,12.13,12.35,251975,0
2017-11-07,12,12.28,12,12,433225,0
2017-11-08,11.83,12.01,11.32,11.71,626955,0
2017-11-09,11.66,11.72,10.99,11.01,896240,0
2017-11-10,12.21,13.2,12.01,12.5,2794850,0
