Date,Open,High,Low,Close,Volume,OpenInt
2014-02-12,15.5,16.44,12.75,12.83,5948207,0
2014-02-13,12.51,13.48,12.47,13.22,487358,0
2014-02-14,13.2,13.59,12.76,12.8,107162,0
2014-02-18,12.85,13.07,12.6,12.94,81656,0
2014-02-19,12.71,12.95,11.74,12.14,273287,0
2014-02-20,12,12.05,11.55,11.65,244353,0
2014-02-21,11.59,12.3,11.41,12.05,283665,0
2014-02-24,12.3,12.45,11.84,12.05,124357,0
2014-02-25,12.26,13.5,12.05,13.35,406465,0
2014-02-26,13.5,14.32,13.5,14,425006,0
2014-02-27,14,14.47,13.57,13.89,220414,0
2014-02-28,13.95,14.4,13.06,13.76,130134,0
2014-03-03,13.72,13.95,13.38,13.48,63395,0
2014-03-04,13.7,13.9,13.22,13.26,114757,0
2014-03-05,13.45,14.96,13.45,14.79,471321,0
2014-03-06,14.97,15.1,14.15,14.49,295620,0
2014-03-07,14.64,15.09,14.11,14.92,164163,0
2014-03-10,15.1,15.34,14.66,14.89,457326,0
2014-03-11,15.01,15.09,13.85,14.17,117965,0
2014-03-12,14.23,14.55,13.73,14.1,123900,0
2014-03-13,14.23,14.89,13.54,14.78,245844,0
2014-03-14,14.69,14.87,14.16,14.5,93614,0
2014-03-17,14.57,14.6,14.05,14.11,114170,0
2014-03-18,14.07,14.49,14,14.33,98180,0
2014-03-19,14.41,14.76,14.28,14.48,137908,0
2014-03-20,15.31,15.48,14.5,14.7,312914,0
2014-03-21,14.7,14.83,14.19,14.6,167079,0
2014-03-24,14.97,14.97,13.1,13.61,173876,0
2014-03-25,13.75,14.05,13.37,13.55,74533,0
2014-03-26,13.74,14.25,12.56,12.81,136800,0
2014-03-27,12.85,13.06,12.268,12.63,130148,0
2014-03-28,12.61,12.87,11.8,12.36,229963,0
2014-03-31,12.42,12.9,12.39,12.75,392339,0
2014-04-01,12.81,13.14,12.55,12.9,81204,0
2014-04-02,12.96,13.36,12.94,13.17,78148,0
2014-04-03,13.15,13.22,12.6,13.1,79703,0
2014-04-04,12.87,13.225,12.23,12.96,211630,0
2014-04-07,12.93,12.93,12.25,12.76,115013,0
2014-04-08,12.78,12.96,12.29,12.67,63570,0
2014-04-09,12.65,13.09,12.63,12.67,57972,0
2014-04-10,12.65,12.71,11.7,11.92,95640,0
2014-04-11,11.92,12.18,11.63,11.88,89313,0
2014-04-14,11.935,12.73,11.591,12.05,130756,0
2014-04-15,12.34,12.34,11.39,12,73125,0
2014-04-16,12.05,12.37,11.86,12.35,38985,0
2014-04-17,12.37,12.66,11.94,12.05,61467,0
2014-04-21,12.2,12.51,11.71,11.8,76382,0
2014-04-22,11.99,12.13,11.83,12.06,46950,0
2014-04-23,12.06,12.06,11.42,11.51,64084,0
2014-04-24,11.54,11.6,11.33,11.46,59880,0
2014-04-25,11.47,11.59,10,10.23,252879,0
2014-04-28,10.28,10.47,9.59,9.68,149588,0
2014-04-29,9.7,9.98,9.25,9.88,143135,0
2014-04-30,9.83,9.91,9.36,9.86,40032,0
2014-05-01,9.69,9.82,9.59,9.71,23433,0
2014-05-02,9.69,9.8,9.35,9.72,54591,0
2014-05-05,9.71,10.1,9.71,9.99,38830,0
2014-05-06,10.05,10.12,9.69,9.82,37571,0
2014-05-07,9.82,9.82,9.35,9.53,41381,0
2014-05-08,9.52,9.67,9.32,9.4,40244,0
2014-05-09,9.38,9.52,9.16,9.38,42751,0
2014-05-12,9.49,9.63,9.19,9.33,58262,0
2014-05-13,9.34,9.59,9.19,9.56,29757,0
2014-05-14,9.29,10.08,9.29,9.76,44983,0
2014-05-15,9.72,9.94,9.6,9.83,15270,0
2014-05-16,9.87,9.929,9.6,9.68,18741,0
2014-05-19,9.69,9.77,9.6,9.73,21302,0
2014-05-20,9.93,9.93,9.4,9.59,51851,0
2014-05-21,9.55,9.65,9.3,9.31,50247,0
2014-05-22,9.83,9.83,9.38,9.42,27821,0
2014-05-23,9.35,9.87,9.35,9.87,54729,0
2014-05-27,9.8,10.58,9.8,10.49,61981,0
2014-05-28,10.58,11.11,10.49,11,106306,0
2014-05-29,11.19,11.84,11,11.68,84892,0
2014-05-30,11.73,11.92,11.5,11.85,84381,0
2014-06-02,11.78,11.91,11.42,11.65,29716,0
2014-06-03,11.5,11.63,11.12,11.25,23626,0
2014-06-04,11.235,11.235,10.61,10.83,33715,0
2014-06-05,10.89,11.22,10.73,11.18,43484,0
2014-06-06,11.23,11.54,11.05,11.44,42794,0
2014-06-09,11.51,12.48,11.51,12.19,85117,0
2014-06-10,12.23,12.5,11.97,12.19,68300,0
2014-06-11,12.15,12.54,11.95,12.36,62773,0
2014-06-12,12.39,12.39,11.95,12.32,32331,0
2014-06-13,12.31,12.38,11.97,12.26,45210,0
2014-06-16,12.12,12.63,12.06,12.22,64575,0
2014-06-17,12.27,12.4,12.026,12.37,103562,0
2014-06-18,12.4,12.93,12.21,12.61,94601,0
2014-06-19,12.8,13.31,12.58,13.24,101952,0
2014-06-20,13.28,13.34,12.76,12.78,110629,0
2014-06-23,13,13.25,12.85,13.07,85635,0
2014-06-24,13.12,13.219,12.89,12.92,78075,0
2014-06-25,12.85,13.12,12.71,12.96,57994,0
2014-06-26,12.96,13.47,12.78,13.07,135579,0
2014-06-27,13.01,13.57,12.94,13.57,491250,0
2014-06-30,13.52,14.5,13.32,14.33,231931,0
2014-07-01,14.53,14.64,14.05,14.4,265134,0
2014-07-02,14.54,14.75,13.6,14.25,309400,0
2014-07-03,14.25,14.34,13.79,14.2,85472,0
2014-07-07,14.18,14.42,13.77,14.42,202261,0
2014-07-08,14.4,14.4,13.8,14.02,139650,0
2014-07-09,14.05,14.18,13.66,13.82,49470,0
2014-07-10,13.5,13.82,13.39,13.75,34543,0
2014-07-11,13.8,13.93,13.65,13.79,32760,0
2014-07-14,13.8,13.8,13.48,13.62,30949,0
2014-07-15,13.65,13.77,13.23,13.58,34177,0
2014-07-16,13.53,13.65,13.386,13.48,36044,0
2014-07-17,13.47,13.47,12.5,12.57,110752,0
2014-07-18,12.5,13.414,12.44,13.21,67985,0
2014-07-21,13.29,13.47,13.21,13.425,47355,0
2014-07-22,13.5,13.73,12.86,13.07,64740,0
2014-07-23,13.63,13.7,12.39,12.61,248280,0
2014-07-24,12.61,12.821,12.07,12.41,81269,0
2014-07-25,12.45,12.76,12.38,12.66,42548,0
2014-07-28,12.65,12.67,12.406,12.6,60176,0
2014-07-29,12.4,12.601,11.71,11.81,138118,0
2014-07-30,11.87,12.13,11.31,11.53,104412,0
2014-07-31,11.58,11.65,11.1,11.365,59488,0
2014-08-01,11.37,11.484,10.56,10.68,52048,0
2014-08-04,10.64,10.693,10.06,10.28,61109,0
2014-08-05,10.24,10.64,10.24,10.61,15564,0
2014-08-06,10.54,10.74,10.51,10.51,7544,0
2014-08-07,10.59,10.64,10.08,10.14,16740,0
2014-08-08,10.22,10.53,10.06,10.35,43821,0
2014-08-11,11.39,11.39,10.645,10.99,34851,0
2014-08-12,10.99,10.99,10.59,10.76,45351,0
2014-08-13,10.358,11.15,10.358,11.125,26698,0
2014-08-14,11.108,11.88,11.108,11.85,25185,0
2014-08-15,11.486,12.6,11.486,12.52,31603,0
2014-08-18,12.61,12.99,12.27,12.95,42968,0
2014-08-19,13,13,12.314,12.65,43267,0
2014-08-20,12.53,12.64,12.196,12.57,19230,0
2014-08-21,12.366,12.5,12.08,12.41,21917,0
2014-08-22,12.41,12.77,12.11,12.63,20084,0
2014-08-25,12.7,12.9,12.5,12.73,16641,0
2014-08-26,12.81,12.81,12.52,12.63,16214,0
2014-08-27,12.63,12.71,12.41,12.71,17705,0
2014-08-28,12.71,12.71,12.01,12.52,125577,0
2014-08-29,12.45,12.77,12.353,12.6,33784,0
2014-09-02,12.6,12.6,12.21,12.225,46401,0
2014-09-03,12.19,12.257,11.69,11.97,30255,0
2014-09-04,12.32,12.32,11.65,11.9,11572,0
2014-09-05,11.67,11.855,11.47,11.49,30405,0
2014-09-08,11.43,12.1,11.43,12.1,43852,0
2014-09-09,12.03,12.69,11.86,12.5,43914,0
2014-09-10,11.86,12.8,11.85,12.69,31859,0
2014-09-11,12.5,12.69,12.28,12.54,27374,0
2014-09-12,12.3,12.75,12.3,12.66,23992,0
2014-09-15,12.51,12.51,12.09,12.17,17587,0
2014-09-16,12.15,12.5,11.6,12.12,11734,0
2014-09-17,12.07,12.94,12.07,12.67,152204,0
2014-09-18,12.88,12.88,12.35,12.53,49015,0
2014-09-19,12.66,12.75,12.11,12.26,119067,0
2014-09-22,12.11,12.51,11.611,12.225,27380,0
2014-09-23,12.13,12.4,11.83,12.17,24607,0
2014-09-24,12.01,12.3,11.81,11.89,11431,0
2014-09-25,11.89,12.26,11.8,12.09,24198,0
2014-09-26,12.08,12.08,11.45,11.73,12559,0
2014-09-29,11.7,12.2,11.7,12.16,12283,0
2014-09-30,12.11,12.86,12.05,12.65,50587,0
2014-10-01,12.5,13.02,12.045,12.05,19700,0
2014-10-02,12.12,12.281,11.78,11.99,6638,0
2014-10-03,12.5,12.59,12.06,12.41,9692,0
2014-10-06,12.34,12.48,12.17,12.46,5708,0
2014-10-07,10.99,12.26,10.83,12.21,17611,0
2014-10-08,12.16,12.36,11.86,12.34,8503,0
2014-10-09,12.38,12.43,12.1,12.4,9592,0
2014-10-10,12.32,12.5,12.243,12.46,107506,0
2014-10-13,12.4,12.69,12.37,12.69,47471,0
2014-10-14,12.56,12.68,12.324,12.51,18739,0
2014-10-15,12.4,12.4,10.81,11.75,23847,0
2014-10-16,12.25,12.34,11.75,12.32,25853,0
2014-10-17,12.01,12.21,12.01,12.12,5027,0
2014-10-20,12.01,12.42,12.01,12.18,1939,0
2014-10-21,12.18,12.23,11.88,11.99,5574,0
2014-10-22,12.12,12.28,12.1,12.11,13831,0
2014-10-23,12.29,12.48,12.16,12.33,13207,0
2014-10-24,12.331,12.428,12.19,12.34,2287,0
2014-10-27,12.31,12.31,12.17,12.21,4299,0
2014-10-28,12.25,12.5,12.15,12.43,18624,0
2014-10-29,11.7,12.53,11.7,12.52,4920,0
2014-10-30,12.4,12.89,11.844,12.8,59787,0
2014-10-31,12.57,12.68,12.08,12.67,27294,0
2014-11-03,12.5,12.64,12.09,12.64,12353,0
2014-11-04,12.5,12.68,12.22,12.66,7764,0
2014-11-05,12.5,12.7,12.3,12.51,10593,0
2014-11-06,12.5,12.66,12.27,12.65,10665,0
2014-11-07,12.5,12.67,12.34,12.48,12659,0
2014-11-10,12.5,13.85,12.16,13.5,141807,0
2014-11-11,13.5,13.85,13.21,13.53,105527,0
2014-11-12,13.4,13.61,12.69,12.8,51818,0
2014-11-13,12.77,13.02,12.55,12.65,26527,0
2014-11-14,12.66,12.9,12.5,12.66,24425,0
2014-11-17,12.57,12.7,12.5,12.5,14254,0
2014-11-18,12.5,12.67,12.2,12.36,12780,0
2014-11-19,12.3,12.69,12.3,12.51,49932,0
2014-11-20,12.49,12.7,12.2,12.67,58774,0
2014-11-21,12.5,12.69,12.33,12.46,35767,0
2014-11-24,12.5,12.63,12.41,12.56,85030,0
2014-11-25,12.48,12.99,12.48,12.94,42005,0
2014-11-26,12.7,12.89,12.6,12.7,10082,0
2014-11-28,12.435,12.76,12.435,12.61,6910,0
2014-12-01,12.5,12.68,12.41,12.41,16576,0
2014-12-02,12.5,12.69,12.43,12.51,14840,0
2014-12-03,12.5,13.32,12.38,13.26,27457,0
2014-12-04,12.7,13.196,12.69,12.99,33604,0
2014-12-05,12.76,13.49,12.52,13.45,44642,0
2014-12-08,13.5,13.5,13.23,13.4,30067,0
2014-12-09,13.37,13.37,12.75,13.02,23333,0
2014-12-10,12.92,12.92,12.55,12.73,25833,0
2014-12-11,12.73,12.89,12.43,12.68,18158,0
2014-12-12,12.57,13.39,12.47,13.25,61823,0
2014-12-15,13.26,13.4,12.33,12.54,31825,0
2014-12-16,12.18,13,11.87,12.52,23861,0
2014-12-17,12.52,13.05,12.461,12.98,58044,0
2014-12-18,13.07,13.35,12.65,13.15,67384,0
2014-12-19,13.03,13.5,11.89,13.5,68429,0
2014-12-22,13.41,13.55,13,13.5,56948,0
2014-12-23,13.56,13.57,13.25,13.45,20091,0
2014-12-24,13.41,14.08,13.41,13.62,60534,0
2014-12-26,13.66,14.334,13.66,13.92,48258,0
2014-12-29,13.84,14.24,13.84,14.02,42246,0
2014-12-30,14.12,14.3,13.86,14.2,20717,0
2014-12-31,14.22,16,14.2,15.5,87682,0
2015-01-02,16,17.71,15.78,17.71,134935,0
2015-01-05,18.48,18.8,17,17.15,268083,0
2015-01-06,17.15,17.66,16.27,16.88,103360,0
2015-01-07,16.95,18.24,16.75,17.49,120030,0
2015-01-08,18.31,18.31,16.57,17.65,261747,0
2015-01-09,17.66,18.5,17.27,18.2,237287,0
2015-01-12,18.16,18.35,16.37,17.25,198678,0
2015-01-13,17.21,17.25,16.04,16.63,87623,0
2015-01-14,16.55,16.63,16.015,16.35,52789,0
2015-01-15,16.24,16.38,15.16,15.35,103060,0
2015-01-16,15.18,15.94,14.89,15.84,64118,0
2015-01-20,15.84,15.98,15.375,15.65,30625,0
2015-01-21,15.71,16.84,15.36,16.73,213529,0
2015-01-22,16.26,17.1,16.11,16.31,76295,0
2015-01-23,16.22,19.49,16.04,18.92,1161005,0
2015-01-26,19.25,19.833,18.617,18.98,71783,0
2015-01-27,18.57,19.311,18.221,19.01,68956,0
2015-01-28,18.737,19.03,17.95,18.39,90635,0
2015-01-29,18.26,19.73,18.18,19.52,107395,0
2015-01-30,19.55,19.75,19,19.41,134393,0
2015-02-02,19.44,19.44,18.6,18.93,51921,0
2015-02-03,18.93,19.05,18.15,18.74,21494,0
2015-02-04,18.6,19.23,18.52,18.89,46821,0
2015-02-05,19.01,19.09,18.31,18.82,54495,0
2015-02-06,18.68,18.76,18.38,18.38,29255,0
2015-02-09,18.54,19.63,18.44,18.87,113710,0
2015-02-10,18.82,19.03,18.55,18.92,24380,0
2015-02-11,19,19.15,18.44,18.82,51634,0
2015-02-12,19.14,19.53,18.53,19.53,94814,0
2015-02-13,19.731,21.77,19.731,20.98,228319,0
2015-02-17,22.23,26.25,22.23,26.1,757285,0
2015-02-18,28.18,36.87,26.59,36.75,1831196,0
2015-02-19,34.67,40.9,34.28,38.98,1612712,0
2015-02-20,37.61,38.83,32.48,33.68,1124628,0
2015-02-23,33.08,35.32,32.15,34,413984,0
2015-02-24,32.88,34.4,32.88,33.91,142510,0
2015-02-25,34.43,35.4,34,34.19,186492,0
2015-02-26,34.2,34.998,33.38,34.26,139784,0
2015-02-27,34.4,34.4,33.78,34,102205,0
2015-03-02,34,37.8,34,37.68,363200,0
2015-03-03,37.76,38.73,35.58,36.69,176500,0
2015-03-04,36.51,38.2,36.04,37.72,185800,0
2015-03-05,38.02,40.13,37.54,38,257100,0
2015-03-06,38.24,39.87,37.02,37.63,264500,0
2015-03-09,37,37.91,35.6,36.95,248500,0
2015-03-10,36.75,37.39,36.28,36.7,235200,0
2015-03-11,36.8,38.95,35.86,38.52,189200,0
2015-03-12,39.55,45.75,38,45.37,494700,0
2015-03-13,46.13,48.87,44.29,46.09,517200,0
2015-03-16,46.98,47.43,41.38,42.06,454800,0
2015-03-17,43.25,43.43,41.58,42.07,1103700,0
2015-03-18,42.26,42.99,41.27,42.17,332500,0
2015-03-19,42.22,42.94,40.62,41.11,337700,0
2015-03-20,41.11,41.92,39.6,41,376500,0
2015-03-23,40.98,42.67,40.59,42.32,216000,0
2015-03-24,42.14,45.75,40.68,40.94,398300,0
2015-03-25,40.55,42.78,38,39.27,385600,0
2015-03-26,39.25,40.79,36.75,39.81,302600,0
2015-03-27,39.72,41.22,39.05,39.68,234200,0
2015-03-30,39.45,41,37.49,40.52,326300,0
2015-03-31,40.6,43.49,40.6,41.89,597700,0
2015-04-01,42.05,47.99,41.08,46.47,714100,0
2015-04-02,47.13,49.64,44.81,48.47,462400,0
2015-04-06,48.33,48.68,45.76,46.98,391700,0
2015-04-07,45.05,49.64,45.019,47.3,292755,0
2015-04-08,47.66,48.86,46.48,46.81,99800,0
2015-04-09,47,50.12,45.83,49.52,733032,0
2015-04-10,50.51,52.5,48.25,49.31,236500,0
2015-04-13,49.07,56.04,48.89,55.42,439800,0
2015-04-14,55.33,57.35,52.57,56.34,555600,0
2015-04-15,57.16,57.29,53.87,55.75,388598,0
2015-04-16,55.47,57.42,54.63,55.15,148451,0
2015-04-17,54.97,56.62,52.8,55.44,220500,0
2015-04-20,57.53,61.999,56.66,59.11,361407,0
2015-04-21,60.49,60.49,57.705,59.31,137451,0
2015-04-22,59.61,61.575,58.986,60.53,158412,0
2015-04-23,60.41,63.16,58.6,60.92,241200,0
2015-04-24,61.32,61.5,58.77,59.3,145800,0
2015-04-27,59.1,60.89,54.05,54.62,275900,0
2015-04-28,54.33,55.76,51.27,55.56,277900,0
2015-04-29,55.99,57.45,54.16,54.74,139200,0
2015-04-30,54.93,56.85,51.64,52.7,155900,0
2015-05-01,53.17,55.97,53.01,55.48,149100,0
2015-05-04,55.49,58.47,54.76,58.4,157100,0
2015-05-05,58.61,60,54.52,55.38,205700,0
2015-05-06,54.78,57.38,54.41,56.84,119293,0
2015-05-07,56.99,57.27,54.85,56.32,130929,0
2015-05-08,57,59.98,56.32,59.03,229700,0
2015-05-11,59.86,61.75,58.13,58.36,181100,0
2015-05-12,60,61.43,55.1,59.54,338810,0
2015-05-13,58.55,60.73,58.44,60,199900,0
2015-05-14,59.96,62.25,59,61.23,255100,0
2015-05-15,60.77,62.21,59.541,60.92,120605,0
2015-05-18,60.88,63.33,60.682,61.94,331691,0
2015-05-19,63.2,64.17,61.27,62.8,251000,0
2015-05-20,62.53,63.32,61.46,61.66,202600,0
2015-05-21,61.8,65.15,61,63.96,353000,0
2015-05-22,64.61,66.1,62.02,65.28,267500,0
2015-05-26,65.33,66.08,61.28,64.71,207231,0
2015-05-27,64.41,68.2,62.54,67.72,224000,0
2015-05-28,67.1,70.662,65.26,68.91,334483,0
2015-05-29,69.19,72.97,67.99,72.63,456000,0
2015-06-01,73.47,74.86,70.8,72.49,341800,0
2015-06-02,72.25,73.75,71.05,72.6,304614,0
2015-06-03,73.47,75.49,72.42,75.35,280200,0
2015-06-04,74.86,76,72.25,73.14,280300,0
2015-06-05,73.11,76.72,72.22,76.42,318100,0
2015-06-08,76.68,77.9,74.08,76.39,295900,0
2015-06-09,76.34,77.21,73.324,75.95,342633,0
2015-06-10,76.36,78.75,73.35,74.57,436753,0
2015-06-11,74.6,77.95,74.59,76.58,310940,0
2015-06-12,76.58,76.74,74.63,75.92,158300,0
2015-06-15,75.79,77.09,74.12,76.99,262300,0
2015-06-16,78.95,82.95,78.01,82.58,439600,0
2015-06-17,84.93,85.83,79.55,80.21,488700,0
2015-06-18,80.9,84.87,80.57,83.46,305200,0
2015-06-19,83.4,85.57,81.71,84,670900,0
2015-06-22,86.32,89.9,84.66,89.6,356000,0
2015-06-23,90.92,92.12,83.471,87.65,565185,0
2015-06-24,87.3,88.45,85.38,87.12,255600,0
2015-06-25,87.28,88.79,79.11,83.24,553100,0
2015-06-26,83,83.43,79.52,82.37,1501600,0
2015-06-29,80.88,82.86,74.74,75.4,424600,0
2015-06-30,76.36,81.28,75.31,80.86,412160,0
2015-07-01,81.5,81.84,77,78.46,241400,0
2015-07-02,78.21,78.42,73.27,74.76,467300,0
2015-07-06,74.11,81.76,72.55,81.51,569400,0
2015-07-07,81.76,82.98,79.02,82.91,301700,0
2015-07-08,81.88,82.9,76.3,76.96,347200,0
2015-07-09,78.64,82.3,78.64,80.42,421000,0
2015-07-10,81.95,85.9,80.5,85.26,252700,0
2015-07-13,87.04,88.5,85.31,88.27,275400,0
2015-07-14,89,91.74,88.137,91.09,238118,0
2015-07-15,91.57,94.27,86.282,87.31,434919,0
2015-07-16,89.48,93.48,87.8,91.22,382100,0
2015-07-17,92.31,92.31,88.05,90.76,232100,0
2015-07-20,91.35,91.35,89.19,90.57,271000,0
2015-07-21,90.28,90.42,85.02,87.74,376900,0
2015-07-22,86.65,94,86.65,93.41,265600,0
2015-07-23,93.62,96.25,91.93,94.17,303300,0
2015-07-24,94.78,98.25,93.08,93.22,267800,0
2015-07-27,91.95,91.95,87.01,91.23,277300,0
2015-07-28,92,93.53,90.03,92.84,145400,0
2015-07-29,93.83,95.22,91.86,94.7,313400,0
2015-07-30,95.34,97,91.11,96.78,245300,0
2015-07-31,97,98.51,94.75,96.62,201000,0
2015-08-03,91.96,99.34,91.95,96.05,268963,0
2015-08-04,97,99.87,96.56,99.02,160000,0
2015-08-05,100.21,104.17,99.75,100.56,320300,0
2015-08-06,100.02,103,90.01,91.54,414236,0
2015-08-07,90.22,92.81,86.01,92.12,364900,0
2015-08-10,92.56,96.88,89.87,95.15,404600,0
2015-08-11,96.22,103.7,77.27,79.22,1050016,0
2015-08-12,77.65,86.66,71.28,80.92,934300,0
2015-08-13,80.95,81.98,71.56,72.75,658400,0
2015-08-14,72.56,74.88,65.56,66.7,902400,0
2015-08-17,66.52,73.22,65.46,72.03,495600,0
2015-08-18,72.15,72.86,68.32,68.44,292000,0
2015-08-19,67.51,70.23,66.75,69.1,378700,0
2015-08-20,67.28,69.76,64.67,64.87,476300,0
2015-08-21,61.51,68.83,61.49,65.45,640200,0
2015-08-24,60.31,67.939,58.15,64.86,523595,0
2015-08-25,67.22,72.24,65.02,69.46,667400,0
2015-08-26,71.29,79.34,70,79.01,680500,0
2015-08-27,80.6,82.94,78.1,80.99,538400,0
2015-08-28,80.85,85,80.55,83.67,392900,0
2015-08-31,82.42,85.7,77.3,78.55,313100,0
2015-09-01,76.5,78.63,75,76.88,307900,0
2015-09-02,78.93,82.68,75.66,82.55,284400,0
2015-09-03,83.66,84.98,77.45,77.77,190900,0
2015-09-04,76.47,79.22,75,78.82,193900,0
2015-09-08,81.05,84.88,79.54,83.97,376100,0
2015-09-09,84.65,85.19,80.53,80.87,226000,0
2015-09-10,80.45,84.24,80.45,82.71,174418,0
2015-09-11,82.11,86.72,82.11,84.79,207300,0
2015-09-14,85.87,87.41,83.29,84.49,147100,0
2015-09-15,84.12,85.75,83,85.67,133200,0
2015-09-16,85.95,86.65,83.58,85.58,143800,0
2015-09-17,85.27,90.4,85.21,87.91,258800,0
2015-09-18,86.2,88.39,85.18,88,344500,0
2015-09-21,88.97,89.9,81,81.68,444200,0
2015-09-22,80.6,84.96,77.21,84.46,427000,0
2015-09-23,84.99,88.99,82.5,85.88,370300,0
2015-09-24,85.03,86.98,82.5,85.33,206446,0
2015-09-25,86.71,87.7,75.39,77.86,359100,0
2015-09-28,76.64,77.86,69.185,70.87,564804,0
2015-09-29,70.74,76.38,69.22,73.87,414300,0
2015-09-30,74.5,77.99,71.52,74.03,575000,0
2015-10-01,73.59,73.88,68.08,73.17,345300,0
2015-10-02,72.19,75.5,71.1,74.24,236900,0
2015-10-05,75.44,77.48,69.09,70.62,289807,0
2015-10-06,71.62,73,63.15,67.92,507600,0
2015-10-07,67.92,69.32,64.35,66.59,255000,0
2015-10-08,66.05,67,63.26,66.27,254200,0
2015-10-09,66.38,69.18,64.43,68.06,215700,0
2015-10-12,68.05,69.67,65.65,67.63,157500,0
2015-10-13,66.68,68.39,61.23,61.53,449400,0
2015-10-14,62.37,66.57,60.71,63.34,442900,0
2015-10-15,62.93,67.72,62.47,67.22,412800,0
2015-10-16,67.5,72.05,66.17,67.99,250900,0
2015-10-19,67.92,70.98,65.91,69.66,192200,0
2015-10-20,69.67,69.67,65.16,65.89,169754,0
2015-10-21,66.69,67.84,63.32,65.15,314900,0
2015-10-22,65.53,67.17,55.55,58.48,581000,0
2015-10-23,58.98,62.8,58.5,62.01,401100,0
2015-10-26,61.91,65.51,59.85,63.14,276600,0
2015-10-27,63.03,66.32,62.6,65.9,336700,0
2015-10-28,66.56,67.81,64.72,66.41,307400,0
2015-10-29,66.18,67.32,62.1,63.52,346800,0
2015-10-30,63.64,65,60.91,63.71,195700,0
2015-11-02,64.4,69.58,62,69.25,281370,0
2015-11-03,68.5,72.8,66.51,70.96,316500,0
2015-11-04,71.52,74.16,69.75,73.26,279260,0
2015-11-05,73.14,74.77,71.01,73.64,287700,0
2015-11-06,73.44,77.1,71.59,76.32,403800,0
2015-11-09,76.25,77.7,74.56,76.38,233975,0
2015-11-10,76.66,77.72,74.72,76.61,264300,0
2015-11-11,76.61,76.9,72,72.39,338800,0
2015-11-12,71.39,71.39,63.8,67.68,411500,0
2015-11-13,67.57,74.28,66.27,73.36,287400,0
2015-11-16,74.24,75.95,71.91,75.5,292500,0
2015-11-17,75.92,78.78,74.51,78.61,321100,0
2015-11-18,79.31,84.19,78.65,83.59,392300,0
2015-11-19,82.84,82.92,79.95,81.21,296800,0
2015-11-20,81.86,82.98,80.31,82.09,204300,0
2015-11-23,81.74,83.48,81.08,82.59,156000,0
2015-11-24,82.25,86.63,81.76,86.17,233600,0
2015-11-25,86.19,88.57,85.34,87.59,240100,0
2015-11-27,88.41,92.48,86.77,91.91,225200,0
2015-11-30,92.56,92.62,90.13,91.64,289100,0
2015-12-01,91.45,92.275,86.05,90.09,402857,0
2015-12-02,90.36,91.63,86.65,86.93,298666,0
2015-12-03,87.23,88.26,82.13,83.79,328160,0
2015-12-04,84.12,89.63,83.4,88.49,211200,0
2015-12-07,88.49,88.49,80.97,81.92,378700,0
2015-12-08,83.73,100.74,83.73,100.21,1195683,0
2015-12-09,100.89,102.48,91.78,95.12,614100,0
2015-12-10,94.57,97.82,93.1,94.9,402200,0
2015-12-11,93.79,95.26,91.02,91.42,274700,0
2015-12-14,91.74,94.23,90.02,90.69,395452,0
2015-12-15,91.06,99.38,91.06,98.85,401300,0
2015-12-16,99.26,101.59,96.78,99.87,331400,0
2015-12-17,102,102,95.85,96.82,427500,0
2015-12-18,95.85,99.75,95.85,97.17,838500,0
2015-12-21,98.17,99.62,96.61,99.07,284000,0
2015-12-22,99.61,101.5,92.6,93.86,505995,0
2015-12-23,94.61,96.29,91.02,91.32,308800,0
2015-12-24,93.6,95.51,86.43,87.62,357268,0
2015-12-28,87.4,88.79,85.39,87.09,365480,0
2015-12-29,87.81,91.797,87.281,90.96,322648,0
2015-12-30,90.25,91.655,88.52,89.23,169867,0
2015-12-31,88.7,90.24,88.26,88.65,191670,0
2016-01-04,86.5,87.24,85.26,86.15,386138,0
2016-01-05,86.71,87,85.02,85.41,188766,0
2016-01-06,83.92,84,81.1888,83.13,250442,0
2016-01-07,80.78,88.17,79.12,85.12,396926,0
2016-01-08,85.91,86.99,81.36,81.92,225995,0
2016-01-11,82.19,82.88,76.37,80.35,442904,0
2016-01-12,81.91,88.47,81.485,85.08,307534,0
2016-01-13,84.79,85.02,78.41,79.27,516253,0
2016-01-14,79.46,81.04,74.3601,78.67,247815,0
2016-01-15,76.36,78.36,74.9056,76.94,234939,0
2016-01-19,78.17,79.74,72.62,75.83,395100,0
2016-01-20,73.56,78.96,71.87,77.8,509069,0
2016-01-21,77.56,80.64,71.25,72.71,505065,0
2016-01-22,74.42,77.08,71.6,75.59,419300,0
2016-01-25,75.52,77.21,72.78,73.6,337570,0
2016-01-26,73.68,73.91,69.485,70.98,505460,0
2016-01-27,70.36,71.44,66.02,66.32,487304,0
2016-01-28,66.44,77.975,66.44,74.44,1136568,0
2016-01-29,74.44,77.7599,69.05,71.9,668296,0
2016-02-01,71.89,73.26,65.52,71.27,520707,0
2016-02-02,70.44,72.3,66.19,67.57,301883,0
2016-02-03,67.57,69.73,61.02,62.76,595590,0
2016-02-04,62.9,66.42,61.02,61.88,319801,0
2016-02-05,61.05,63.76,57.46,59.16,722454,0
2016-02-08,57.6,57.74,50.83,53.39,619124,0
2016-02-09,52.43,56.26,51.17,52.36,382196,0
2016-02-10,53.01,55.4899,52.76,53.85,572288,0
2016-02-11,52.38,54.35,51.5,53.41,275396,0
2016-02-12,54.4,58,53.5,57.68,533015,0
2016-02-16,58.83,61.2999,55.3,56.54,367054,0
2016-02-17,57.62,63.5,55.48,63.16,461545,0
2016-02-18,63.58,65,61.12,61.63,330373,0
2016-02-19,61.02,64.94,58.8,64.93,259237,0
2016-02-22,67.23,70,60.07,60.61,383589,0
2016-02-23,60.47,62.14,59.112,59.77,259002,0
2016-02-24,59.08,61.3,57.82,60.49,242521,0
2016-02-25,56.05,67.355,56.05,66.3,430150,0
2016-02-26,66.81,69.99,65.66,68.21,339457,0
2016-02-29,68.08,68.74,62.8,63.39,299953,0
2016-03-01,64.33,67.18,61.93,67.18,235463,0
2016-03-02,67.34,71.26,65.515,69.82,309995,0
2016-03-03,69.58,69.58,65.02,65.31,333651,0
2016-03-04,65.56,65.56,62.58,63.51,376725,0
2016-03-07,63.18,66.26,62.03,65.91,485235,0
2016-03-08,65.39,65.99,62.4622,62.79,225238,0
2016-03-09,63.52,63.52,60.07,61.8,409506,0
2016-03-10,61.64,63.95,58.56,60.55,449333,0
2016-03-11,61.24,62.57,59.32,61.81,469347,0
2016-03-14,61.81,62.54,60.26,60.35,376684,0
2016-03-15,59.47,60.19,55.5,56.06,382353,0
2016-03-16,55.58,58,55,56.69,264723,0
2016-03-17,57.03,57.03,52.72,53.68,643571,0
2016-03-18,45.01,45.75,40.5,43.5,2499094,0
2016-03-21,42.71,43.13,40.4607,41.24,725508,0
2016-03-22,41.59,43.48,41.16,43.29,421161,0
2016-03-23,43.29,43.41,40.6,41.43,364790,0
2016-03-24,41,41.5,37.55,38.68,573573,0
2016-03-28,35.47,38.38,35.1,37.85,535046,0
2016-03-29,37.37,39.82,35.82,39.77,366868,0
2016-03-30,40.14,40.75,37.9,39.06,312013,0
2016-03-31,38.45,40.98,38.45,40.5,264435,0
2016-04-01,40.12,40.9,39.6,40.67,288778,0
2016-04-04,40.76,41.7,39.77,39.94,189214,0
2016-04-05,39.65,40.69,38.96,39.16,190932,0
2016-04-06,39.63,41.25,39.03,40.3,469932,0
2016-04-07,40.13,41.77,39.24,40.61,380708,0
2016-04-08,41.23,41.23,38.9101,40.04,226249,0
2016-04-11,40,40.27,36.39,36.39,423836,0
2016-04-12,36.5,36.5,33.02,34,692544,0
2016-04-13,33.86,36.98,33.86,36.89,304224,0
2016-04-14,36.82,37.3797,36.115,36.81,144180,0
2016-04-15,37.08,37.58,36.76,37.22,111800,0
2016-04-18,37.07,38.69,36.58,38.48,145118,0
2016-04-19,38.3,38.7999,36.85,37.07,132585,0
2016-04-20,37.21,37.92,36.2,37.51,119024,0
2016-04-21,37.5,43.88,37.37,40.96,417831,0
2016-04-22,40.12,41.78,40.12,41.06,239212,0
2016-04-25,41.2,43.2899,40.85,41.3,203353,0
2016-04-26,41.3,42.3249,39.03,40.31,138854,0
2016-04-27,40.08,40.61,38.25,39.65,159681,0
2016-04-28,39.59,40.99,38.81,39.25,189913,0
2016-04-29,38.86,39.65,37.7801,37.86,169453,0
2016-05-02,38,39.67,36.66,39.61,212641,0
2016-05-03,38.87,42.01,38.85,40.91,307104,0
2016-05-04,40.62,40.87,37.39,37.58,306814,0
2016-05-05,37.89,37.89,35.91,36.26,219132,0
2016-05-06,36.04,36.95,34.698,35.83,302664,0
2016-05-09,37.52,43.2,37.5,40.09,452973,0
2016-05-10,40.31,42.8399,39.27,42.03,358606,0
2016-05-11,41.67,42.7599,38.36,38.48,275431,0
2016-05-12,38.7,40.63,37.3,40.05,352564,0
2016-05-13,39.96,42.53,39.74,42.26,273418,0
2016-05-16,42.15,44.64,41.95,44.2,386389,0
2016-05-17,43.88,44.18,42.48,43.16,382989,0
2016-05-18,42.84,46.41,42.84,45.88,326463,0
2016-05-19,45.39,46.38,43.81,44.47,337609,0
2016-05-20,44.83,46.32,44.38,46.32,292662,0
2016-05-23,46.25,47.77,46.04,47.65,286554,0
2016-05-24,48.49,49.48,47.93,49.39,302777,0
2016-05-25,49.57,50.77,47.95,48.99,380669,0
2016-05-26,48.83,49.495,46.34,46.55,171345,0
2016-05-27,46.39,48.11,44.84,46.73,208160,0
2016-05-31,46.89,47.8399,45.915,47.53,178063,0
2016-06-01,47.2,48.97,46.97,48.79,239528,0
2016-06-02,48.56,49.99,46.982,49.34,311470,0
2016-06-03,48.86,48.86,43.18,43.78,352474,0
2016-06-06,43.63,43.88,37.75,43.78,913657,0
2016-06-07,43.35,43.6184,41.9101,42.61,291920,0
2016-06-08,42.62,42.76,41,41.88,210542,0
2016-06-09,41.32,42.74,41.12,41.47,180983,0
2016-06-10,40.78,58.93,39.25,53,3301904,0
2016-06-13,52.77,53.36,50.0605,50.85,647638,0
2016-06-14,50.2,51.6168,47.34,47.86,498415,0
2016-06-15,48.37,48.37,46.4,46.71,332188,0
2016-06-16,46.55,46.94,44.57,46.82,618437,0
2016-06-17,47.17,48.9,44.54,44.8,539195,0
2016-06-20,44.12,44.12,39.11,40.76,1346144,0
2016-06-21,40.79,41.4908,39.121,39.3,626443,0
2016-06-22,39.35,40.8,37.55,38.29,404617,0
2016-06-23,38.82,39.497,38.12,39.4,259131,0
2016-06-24,37.56,39.28,36.02,36.37,615708,0
2016-06-27,36.11,36.74,34.2,34.84,380500,0
2016-06-28,35.32,38.32,35.32,37.42,344876,0
2016-06-29,37.84,39.65,37.35,38.92,233272,0
2016-06-30,38.84,39.6291,37.52,38.79,188544,0
2016-07-01,38.54,40.35,38.2,39.41,173601,0
2016-07-05,40.49,41.71,39.8,41.04,351432,0
2016-07-06,40.75,43.64,40.05,43.07,421805,0
2016-07-07,42.65,44.3199,42.1,43.14,316205,0
2016-07-08,43.25,43.84,42.04,42.78,278695,0
2016-07-11,43.25,45.98,42.67,44.56,481883,0
2016-07-12,45,46.15,44.82,45.32,267442,0
2016-07-13,45.64,45.64,44.218,44.99,259570,0
2016-07-14,45.07,47.23,43.75,46.67,293725,0
2016-07-15,47.21,47.48,46.21,47.34,366577,0
2016-07-18,47.1,47.545,46.43,47.33,174037,0
2016-07-19,46.94,47.18,43.51,43.84,345328,0
2016-07-20,43.93,46.34,43.86,45.91,265940,0
2016-07-21,46.15,46.44,44.9501,45.57,247070,0
2016-07-22,45.8,46.545,44.91,45.89,106889,0
2016-07-25,46.08,46.83,45.82,46.14,166159,0
2016-07-26,46.37,46.37,45.09,45.73,384065,0
2016-07-27,45.87,47.4899,45.75,46.94,353601,0
2016-07-28,46.64,46.64,43.9,44.76,320767,0
2016-07-29,44.39,44.94,43.01,43.14,149334,0
2016-08-01,42.95,46.54,42.33,46.54,447334,0
2016-08-02,46.57,46.94,44.51,46.66,261824,0
2016-08-03,46.6,49.09,46.38,48.95,261618,0
2016-08-04,49.71,50.32,48.6808,49,169665,0
2016-08-05,49.25,50.02,48.15,49.54,206111,0
2016-08-08,49.5,49.76,47.88,48.36,246872,0
2016-08-09,54.45,58.13,53,55.43,1076006,0
2016-08-10,55,58.3,53.881,57.26,426821,0
2016-08-11,57.48,61.24,56.76,60.95,625109,0
2016-08-12,60.97,62.05,60.498,62.05,324428,0
2016-08-15,62.55,62.72,60.02,60.66,303190,0
2016-08-16,60.12,62.7,59.72,61.84,420188,0
2016-08-17,61.83,61.83,60,60.8,319841,0
2016-08-18,61.02,61.02,58.755,59.27,205506,0
2016-08-19,58.66,60.85,58.43,60.59,241260,0
2016-08-22,60.71,60.91,59.34,59.91,209251,0
2016-08-23,62.73,63.48,61.75,62.27,1036126,0
2016-08-24,61.73,62.95,57.26,57.65,347809,0
2016-08-25,57.85,61.16,57.4401,58.86,406482,0
2016-08-26,58.54,60.89,58.18,60.23,253879,0
2016-08-29,60.65,61.1882,58.28,60.33,248117,0
2016-08-30,59.96,62.258,59.66,60.96,342788,0
2016-08-31,60.86,60.96,58.6801,59.75,279567,0
2016-09-01,59.99,59.99,57.48,59.01,323067,0
2016-09-02,59.32,60.43,57.61,60.34,305414,0
2016-09-06,60.86,63.7816,60.244,62,675060,0
2016-09-07,61.85,62.52,60.52,61.95,371463,0
2016-09-08,62.04,62.85,60.6,62.23,353019,0
2016-09-09,61.43,62.89,60.07,60.2,214474,0
2016-09-12,59.87,62.86,59.68,62.41,352586,0
2016-09-13,61.42,61.875,58.02,61.3,337816,0
2016-09-14,61.35,62.489,59.49,61.08,303786,0
2016-09-15,61.21,61.84,59.09,61.72,223218,0
2016-09-16,61.33,62.89,60.61,60.95,472598,0
2016-09-19,61.54,62,60.261,60.91,205193,0
2016-09-20,61.52,65.62,60.82,64.95,463916,0
2016-09-21,65.48,68.14,65.2,66.19,513116,0
2016-09-22,66.44,67.57,64.901,66.75,351813,0
2016-09-23,66.64,67.5835,65.57,66.28,200693,0
2016-09-26,65.4,66.9,65.3,66.21,218899,0
2016-09-27,66.5,70.68,65.68,69.72,532917,0
2016-09-28,70.18,71.37,68.51,70.32,376360,0
2016-09-29,70.1,70.83,69.205,69.97,503961,0
2016-09-30,70.31,70.38,69.02,70,316333,0
2016-10-03,70.45,70.64,67.8,69.53,330004,0
2016-10-04,69.34,70.9,69.01,69.14,206540,0
2016-10-05,69.51,70.76,68.72,69.06,258329,0
2016-10-06,68.62,68.62,63.94,64.4,320362,0
2016-10-07,64.35,64.93,63.19,63.93,273179,0
2016-10-10,64.44,68.28,64.35,67.28,306397,0
2016-10-11,66.53,68.11,64.2,64.7,293379,0
2016-10-12,64.9,65.96,62.19,63.36,310243,0
2016-10-13,62.7,64.8599,61.02,63.56,146889,0
2016-10-14,63.84,64.92,62.69,63.77,161484,0
2016-10-17,63.9,64.12,61.46,62.87,226436,0
2016-10-18,63.35,68.2,63.15,65.07,367369,0
2016-10-19,65.44,66.32,64.49,65.6,112450,0
2016-10-20,64.94,67.09,64.61,65.48,186708,0
2016-10-21,65.62,66.06,64.66,65.02,130713,0
2016-10-24,64.98,66.9933,64.46,64.93,192696,0
2016-10-25,64.57,66,63.69,64.52,184243,0
2016-10-26,63.96,65.07,62.27,63.23,232998,0
2016-10-27,63.46,65.04,62.09,62.27,196365,0
2016-10-28,61.74,64.245,59.5,60.82,376246,0
2016-10-31,61.08,61.08,55.85,55.88,616691,0
2016-11-01,55.84,57.69,54.7,57.24,440059,0
2016-11-02,70.8,71.65,66.8,68.1,1971235,0
2016-11-03,70.37,72.12,65.84,71.1,952518,0
2016-11-04,71.27,76.09,70.5301,74.96,559072,0
2016-11-07,75.76,76.24,72.8636,74.59,447539,0
2016-11-08,74.6,74.6,71.04,73.11,476607,0
2016-11-09,76.63,81.84,75.27,81.73,1216556,0
2016-11-10,84.01,87.775,81,84.22,649201,0
2016-11-11,83.81,85.095,77.725,79.5,665699,0
2016-11-14,79.55,84.04,78.78,83.12,449063,0
2016-11-15,83.04,83.5,81.04,81.98,361176,0
2016-11-16,80.17,80.17,75.55,75.77,403498,0
2016-11-17,76.38,78.5,75.16,78.18,260413,0
2016-11-18,78.3,79.3,76.86,78.72,358763,0
2016-11-21,79.2,79.74,77.94,78.99,261851,0
2016-11-22,79.03,79.03,75.08,77.18,355751,0
2016-11-23,75.84,80,75.031,79.79,340129,0
2016-11-25,79.59,79.95,77.68,79.66,101022,0
2016-11-28,78.66,79.76,76.54,77.48,314240,0
2016-11-29,77.23,79.5,75.955,78.14,307240,0
2016-11-30,78.73,80,77.81,78.96,300059,0
2016-12-01,79,79.1,73.51,74.35,359096,0
2016-12-02,73.99,76.96,72.51,75.2,228896,0
2016-12-05,75.72,78.36,74.65,77.9,236152,0
2016-12-06,78.35,79.94,75.66,79.83,331384,0
2016-12-07,78.84,79.13,74.95,76.2,335493,0
2016-12-08,75.92,76.82,72.23,76.57,285595,0
2016-12-09,77.28,78.36,74.61,75.8,202944,0
2016-12-12,75.17,75.68,73.035,74.05,242669,0
2016-12-13,74.4,76.15,73.39,73.56,226095,0
2016-12-14,73.42,75.39,73.02,74.84,220682,0
2016-12-15,75.48,75.48,74.3,74.8,146651,0
2016-12-16,74.01,76.54,73.33,75.2,580749,0
2016-12-19,75,76.99,74.8,75.46,277126,0
2016-12-20,75.96,77.36,75.14,77.17,196760,0
2016-12-21,77.27,79.4,75.5,75.605,244390,0
2016-12-22,75.99,78.99,74.8,75.58,295823,0
2016-12-23,75.48,81.3,75.011,80.93,254734,0
2016-12-27,81.34,83.375,79.46,79.87,224780,0
2016-12-28,80.13,81.2999,78,78.33,181156,0
2016-12-29,78.33,80.19,78.2,78.8,216795,0
2016-12-30,78.75,79.93,77.74,79.34,206677,0
2017-01-03,80.26,82.92,78.17,80.11,288797,0
2017-01-04,80.42,86,79.95,84.91,525798,0
2017-01-05,85.09,85.265,81.62,82.2,412686,0
2017-01-06,81.67,82.105,75.01,75.17,573231,0
2017-01-09,73.56,73.65,64.37,68.1,1151763,0
2017-01-10,67.41,67.41,63.86,66.35,640963,0
2017-01-11,65.62,66.27,61.1,62.83,781302,0
2017-01-12,62.21,67.65,62.02,66.37,495845,0
2017-01-13,65.93,70.26,65.2,69.31,792619,0
2017-01-17,68.19,71.39,67.94,69.78,729579,0
2017-01-18,69.52,70.63,69.2201,70.07,416320,0
2017-01-19,69.86,69.86,65.21,65.95,325987,0
2017-01-20,66.04,67,65.55,65.99,230711,0
2017-01-23,65.85,67.835,65.82,66.78,354432,0
2017-01-24,66.88,67.93,65.85,66.6,180995,0
2017-01-25,66.51,67.2,64.51,65.4,207114,0
2017-01-26,65.52,67.1,65,66.05,188485,0
2017-01-27,66.15,67.26,65.75,66.75,179111,0
2017-01-30,66.51,66.54,64.76,66.02,216094,0
2017-01-31,65.73,69.67,64.286,69.21,228417,0
2017-02-01,69.8,69.8,67.43,68.35,226920,0
2017-02-02,68.1,70.46,68.1,68.69,214578,0
2017-02-03,69.34,71.05,68.78,71.02,147792,0
2017-02-06,71.14,72.68,69.85,70.94,164090,0
2017-02-07,71.03,72.37,69.195,69.44,152566,0
2017-02-08,68.83,71.26,68.22,70.35,142437,0
2017-02-09,70.5,72.67,70.45,71.97,205961,0
2017-02-10,72.16,73.14,70.8,71.99,118055,0
2017-02-13,72.14,72.31,68.9301,70,313758,0
2017-02-14,70.01,71.99,69.9,71.64,152079,0
2017-02-15,71.62,73.63,71.02,73.3,159666,0
2017-02-16,73.4,74.335,71.77,73.27,228151,0
2017-02-17,73.3,74.77,72.5,74.12,152730,0
2017-02-21,74.67,75.25,72.67,73.59,171017,0
2017-02-22,73.29,73.87,72.05,72.21,170520,0
2017-02-23,72.48,76.15,72.1,75.49,286076,0
2017-02-24,75.02,76.72,74.06,75.93,180109,0
2017-02-27,75.43,78.26,74.96,77.92,286042,0
2017-02-28,77.9,77.9,73.63,76.7,326764,0
2017-03-01,77.18,80.91,71.07,76.24,594173,0
2017-03-02,75.5,80.2399,74.96,75.09,285794,0
2017-03-03,75.1,78.03,75.1,77.99,161550,0
2017-03-06,77.5,77.96,76.365,77.56,218148,0
2017-03-07,76.7,78.24,73.48,77.04,251254,0
2017-03-08,77.2,78.77,75.31,76.78,450098,0
2017-03-09,76.68,78.97,76.336,78.26,163625,0
2017-03-10,78.79,79.78,77.17,79.36,136160,0
2017-03-13,79.93,81.35,79.06,80.06,136077,0
2017-03-14,79.62,80.91,79,80.01,108197,0
2017-03-15,80.26,82.56,80.26,82.05,217728,0
2017-03-16,82,82.47,79.64,80.62,161263,0
2017-03-17,79.3,82.1,78.06,81.27,532576,0
2017-03-20,81.17,83.42,79.86,83.36,352494,0
2017-03-21,83.81,83.81,77.06,77.43,272598,0
2017-03-22,78.15,81.38,78.15,80.1,279674,0
2017-03-23,80.65,83.07,79.91,81.83,229425,0
2017-03-24,82.04,82.88,78.75,79.88,295209,0
2017-03-27,80.29,83.05,79.24,82.92,251733,0
2017-03-28,83.21,83.21,81.18,81.85,165878,0
2017-03-29,82.19,83.23,81.11,82.99,243614,0
2017-03-30,82.76,83.03,80.65,82.87,196063,0
2017-03-31,82.73,83.415,82.2,82.94,139096,0
2017-04-03,83,84.34,82.21,83.36,343971,0
2017-04-04,83.36,85.0784,82.96,84.81,162287,0
2017-04-05,85.09,85.5,82.7,82.88,203206,0
2017-04-06,82.8,87,82.47,86.05,325728,0
2017-04-07,86.02,87.68,85.415,87.12,370834,0
2017-04-10,87.18,88.83,85.73,85.78,195839,0
2017-04-11,85.6,87.99,84.88,85.66,228396,0
2017-04-12,85.56,87.57,85.255,86.84,141558,0
2017-04-13,86.62,88.83,86.62,87.28,226144,0
2017-04-17,87.31,87.81,85.92,86.03,158063,0
2017-04-18,86,86.45,83.39,85.13,155248,0
2017-04-19,85.71,87.92,84.885,87.18,174618,0
2017-04-20,87.49,91.07,86.42,90.17,218700,0
2017-04-21,90.3,90.46,87.875,88.92,128800,0
2017-04-24,90.23,90.89,88.5601,88.76,191889,0
2017-04-25,89.5,89.5,87.29,88.38,270091,0
2017-04-26,88.63,91,88.63,89.49,239552,0
2017-04-27,89.58,90.91,89.44,90.52,373192,0
2017-04-28,90.82,91.77,90.5,90.59,190046,0
2017-05-01,90.99,91.59,87.97,88,294614,0
2017-05-02,88.28,89.36,87.03,88.28,312718,0
2017-05-03,88.06,89.23,87.505,88,178804,0
2017-05-04,88.32,89.16,87.22,87.39,250039,0
2017-05-05,87.25,89.86,86.46,89.54,413295,0
2017-05-08,86.29,94.9969,85.09,86.34,611434,0
2017-05-09,87.03,89.68,85.4865,89.09,392307,0
2017-05-10,89.1,97.15,88.96,96.85,433693,0
2017-05-11,96.73,96.92,94.925,95.07,211122,0
2017-05-12,95.15,95.89,94.355,95.25,199272,0
2017-05-15,92.5,92.55,81.25,82.3,2082603,0
2017-05-16,82.2,83.2199,79.29,82.58,807600,0
2017-05-17,81.73,82.6493,79,79.48,380482,0
2017-05-18,79.42,81.18,79.26,80.21,444099,0
2017-05-19,80.6,81.58,79.1,79.67,490502,0
2017-05-22,79.36,80.49,77.07,77.55,472420,0
2017-05-23,77.84,78.25,75.4,75.92,386097,0
2017-05-24,75.77,77.18,75.13,76.38,330234,0
2017-05-25,76.1,76.15,72.07,73.89,453160,0
2017-05-26,74.14,75.94,73.6366,75.01,282866,0
2017-05-30,74.95,75.9,74.39,74.62,248114,0
2017-05-31,74.81,74.83,72.2901,72.95,558737,0
2017-06-01,73.25,73.895,72.05,72.65,328259,0
2017-06-02,72.83,74.26,70.63,72.01,421210,0
2017-06-05,72.42,72.615,70.545,71.1,238638,0
2017-06-06,71,72.44,70.0847,70.83,349182,0
2017-06-07,71,72.88,71,72.26,411651,0
2017-06-08,72.26,73.33,71.47,73.06,316067,0
2017-06-09,73.32,74.5,71.65,71.97,268955,0
2017-06-12,71.59,71.59,68.3777,69.28,378516,0
2017-06-13,69.97,72.64,68.76,72.39,364176,0
2017-06-14,72.39,73.59,72,73.04,257198,0
2017-06-15,72.24,73.9,71.34,73.18,240594,0
2017-06-16,72.8,74,72.17,73.24,462523,0
2017-06-19,73.45,76.68,73.32,76.12,182358,0
2017-06-20,76.12,78.29,76.12,77.02,257042,0
2017-06-21,76.84,81.45,76.84,80.78,388440,0
2017-06-22,80.95,82.02,79.41,81.02,481089,0
2017-06-23,81.26,82.59,81,81.68,653602,0
2017-06-26,82.01,84.2,81.16,82.85,790920,0
2017-06-27,82.57,83.595,79.78,80.04,249028,0
2017-06-28,80.46,81.21,79.68,80.59,364607,0
2017-06-29,80.31,80.69,77.55,78.85,182870,0
2017-06-30,78.81,79.74,78.4,78.89,180719,0
2017-07-03,79.28,80.92,78.91,80.11,97506,0
2017-07-05,80.25,83.8,80.25,83.48,341503,0
2017-07-06,82.89,83.47,80.64,81.7,218164,0
2017-07-07,81.81,83.2,80.64,81.94,245440,0
2017-07-10,82.15,82.575,77.93,78.37,262238,0
2017-07-11,78.32,79.295,77.99,78.17,263775,0
2017-07-12,78.59,79.045,76.2,76.88,268107,0
2017-07-13,77.15,77.15,75.64,76.56,291174,0
2017-07-14,76.45,76.86,74.09,75.73,308456,0
2017-07-17,75.89,78.17,75.3,76.4,243934,0
2017-07-18,76.5,76.53,74.57,74.74,303507,0
2017-07-19,75.15,76.4,73.22,73.58,300205,0
2017-07-20,73.95,74.87,72.76,73.62,211682,0
2017-07-21,74.37,76.4,73.65,75.2,284069,0
2017-07-24,74.5,75,71.06,72.8,414798,0
2017-07-25,72.84,74.28,69.59,70.04,383709,0
2017-07-26,70.25,71.88,50.52,53.37,1859461,0
2017-07-27,53.7,53.95,50.55,52.94,1024339,0
2017-07-28,52.91,53.99,50.21,50.48,777805,0
2017-07-31,50.6,51.775,47.23,49.15,601644,0
2017-08-01,49.35,50.32,47.7455,49.08,581323,0
2017-08-02,49.25,49.89,47.03,48.55,500809,0
2017-08-03,48.42,49.48,47.23,47.46,429671,0
2017-08-04,47.63,48.2,46.1,47.83,494755,0
2017-08-07,47.97,48.8764,46.05,46.62,523506,0
2017-08-08,46.48,47.4,45.32,46.77,547959,0
2017-08-09,47.41,50.56,45.05,49.15,745317,0
2017-08-10,49.35,51.47,48.58,50.07,618359,0
2017-08-11,50.29,56.34,50,55.64,654889,0
2017-08-14,56.23,57.07,54.65,55.55,524792,0
2017-08-15,55.53,56.57,53.68,54.1,299208,0
2017-08-16,54.38,56.84,54.38,55.77,324393,0
2017-08-17,56.01,58.38,55.9,56.02,352914,0
2017-08-18,55.87,55.96,53.9,54.16,342743,0
2017-08-21,53.99,54.65,53.3688,54,337130,0
2017-08-22,54.01,55.12,53.0225,54.56,245971,0
2017-08-23,53.9,54.36,51.305,53.24,276183,0
2017-08-24,53.17,54.6,52.81,54.4,271500,0
2017-08-25,55.01,56.62,54.455,55.14,240806,0
2017-08-28,55.55,56.51,55.29,56.45,230459,0
2017-08-29,56.19,56.49,53.84,54.51,463286,0
2017-08-30,54.48,55.09,54.19,54.39,246530,0
2017-08-31,54.47,55.5,53.98,54.56,248574,0
2017-09-01,54.54,56.36,54.1147,56.36,291903,0
2017-09-05,56.34,58.85,54.56,56.52,337566,0
2017-09-06,56.93,58.95,56.74,58.3,398708,0
2017-09-07,58.64,61.99,57.07,57.54,538116,0
2017-09-08,57.59,59.86,57.59,59.16,198173,0
2017-09-11,59.12,60.94,58.89,60.02,312668,0
2017-09-12,59.64,61.475,59.64,60.36,288525,0
2017-09-13,60.12,61.17,59.36,59.85,237365,0
2017-09-14,59.54,60.44,58.41,59.04,276868,0
2017-09-15,59.24,60.445,58.35,60.11,791459,0
2017-09-18,60.05,61.299,57.6,57.76,343516,0
2017-09-19,57.75,57.76,56.04,56.89,267280,0
2017-09-20,57.33,57.9,55.16,56.94,201477,0
2017-09-21,57.18,57.9,56.575,57.39,115140,0
2017-09-22,57.06,57.81,56.08,57.62,159164,0
2017-09-25,57.7,59.42,56.84,58.22,200049,0
2017-09-26,58.29,59.13,57.73,58.73,186127,0
2017-09-27,58.82,59.28,57.6425,58.71,251276,0
2017-09-28,58.98,59.65,58.44,58.71,228376,0
2017-09-29,58.9,60.53,58.9,59.64,222139,0
2017-10-02,59.63,61,59.55,60.87,219874,0
2017-10-03,61.19,61.79,59.25,60.48,241793,0
2017-10-04,60.22,60.89,59.03,59.48,248872,0
2017-10-05,59.2,60.18,58.51,59.82,563172,0
2017-10-06,59.9,59.945,58.07,58.25,375773,0
2017-10-09,58.25,58.51,55.671,55.8,271815,0
2017-10-10,55.75,56.54,54.15,54.77,322757,0
2017-10-11,54.74,54.87,52.72,53.49,494657,0
2017-10-12,53.15,53.575,52.48,52.67,506235,0
2017-10-13,52.66,53.24,51.49,51.55,231313,0
2017-10-16,51.5,52.98,49.92,50.55,343880,0
2017-10-17,50.5,51.6,49.43,49.66,360558,0
2017-10-18,50.03,50.29,48.84,49.6,387792,0
2017-10-19,49.65,51.75,49.14,50.53,461779,0
2017-10-20,50.59,52.24,50.44,52,297119,0
2017-10-23,51.7,52.58,50.94,51.99,252588,0
2017-10-24,51.86,54.39,51.4,53.8,447583,0
2017-10-25,54.27,55.43,52.81,54.95,328229,0
2017-10-26,54.93,56.06,53.485,54.08,420320,0
2017-10-27,53.575,56.67,53.53,55.65,389669,0
2017-10-30,55,55.74,51.68,52.02,342454,0
2017-10-31,51.85,53.99,51.85,53.75,203554,0
2017-11-01,54.15,54.245,52.78,53.58,191705,0
2017-11-02,53.68,54.84,53.065,53.56,265353,0
2017-11-03,53.67,56.28,52.8,55.32,261576,0
2017-11-06,55.12,57.74,55.12,56.95,222567,0
2017-11-07,56.8,56.8,54.56,55.49,340301,0
2017-11-08,59.68,63.67,55.13,57.58,498862,0
2017-11-09,56.69,57.33,52.6801,53.43,346946,0
2017-11-10,53.96,56.03,53.02,55.3,306080,0
