Date,Open,High,Low,Close,Volume,OpenInt
2014-02-14,16,16.12,14.78,15.15,3611542,0
2014-02-18,15.23,15.6,15.15,15.25,194902,0
2014-02-19,15.17,15.35,15,15.1,133740,0
2014-02-20,15.07,15.8,15.015,15.5,151051,0
2014-02-21,15.76,16.7,15.45,16.55,197207,0
2014-02-24,16.9,17.32,16.73,16.97,133268,0
2014-02-25,17.1,17.24,16.75,16.95,116770,0
2014-02-26,17,17.3,16.88,17,51858,0
2014-02-27,17.01,17.36,16.81,17.14,46825,0
2014-02-28,17.5,18.32,17.15,17.51,114649,0
2014-03-03,17.45,17.77,16.95,17.69,99032,0
2014-03-04,17.99,19.22,17.9,19.02,117214,0
2014-03-05,19.4,20.24,19.28,19.4,149399,0
2014-03-06,19.39,20,19.04,19.38,111341,0
2014-03-07,19.87,19.91,19.01,19.19,109665,0
2014-03-10,19.16,19.61,19.12,19.5,110849,0
2014-03-11,19.79,19.79,18.31,18.75,193698,0
2014-03-12,18.72,20.45,18.31,20.31,145310,0
2014-03-13,20.77,21,19.92,20,132399,0
2014-03-14,20.03,20.03,19.01,19.4,71094,0
2014-03-17,19.91,20.3,19.67,19.95,76982,0
2014-03-18,20.05,20.4,19.82,19.85,117858,0
2014-03-19,19.97,20.49,19.66,19.84,43840,0
2014-03-20,19.6,20.1,18.11,18.5,112085,0
2014-03-21,18.51,19.22,17.07,17.2,164059,0
2014-03-24,17.1,17.25,15.72,16.69,155977,0
2014-03-25,17.14,17.74,16.55,16.8,238470,0
2014-03-26,16.8,17.41,16.7,16.74,99200,0
2014-03-27,17,17.76,16.5,16.81,214989,0
2014-03-28,17.47,18,16.5,16.57,418489,0
2014-03-31,16.5,17.43,16.06,16.51,757073,0
2014-04-01,16.5,16.91,16.32,16.62,58182,0
2014-04-02,16.59,17.14,16.48,16.53,84153,0
2014-04-03,16.57,16.75,16.325,16.7,112307,0
2014-04-04,16.73,16.75,16.26,16.35,89979,0
2014-04-07,16.26,16.73,16.02,16.38,174029,0
2014-04-08,16.31,16.58,16.08,16.47,43218,0
2014-04-09,16.48,17.01,15.76,16.47,192170,0
2014-04-10,16.47,16.68,16.27,16.46,111519,0
2014-04-11,16.32,17.25,16.1,16.89,78595,0
2014-04-14,17.02,17.15,16.15,16.32,46605,0
2014-04-15,16.03,16.42,15.121,15.19,109004,0
2014-04-16,15.35,15.73,15,15.32,74433,0
2014-04-17,15.37,15.46,14.8,14.85,91702,0
2014-04-21,14.83,15,14.59,14.72,112504,0
2014-04-22,14.82,15.035,14.76,14.94,80752,0
2014-04-23,14.94,15.07,14.3,14.61,89781,0
2014-04-24,14.71,14.85,14.34,14.72,25966,0
2014-04-25,14.75,14.75,14.21,14.64,83630,0
2014-04-28,14.63,14.63,13.955,14.26,46739,0
2014-04-29,14.33,14.44,13.89,14.04,34093,0
2014-04-30,14.04,14.19,13.62,14.11,35238,0
2014-05-01,14.04,14.66,13.47,14.61,69400,0
2014-05-02,15.019,15.019,13.99,14.19,12022,0
2014-05-05,14.19,14.4,14.06,14.07,27755,0
2014-05-06,14,14.24,13.12,13.9,171543,0
2014-05-07,13.86,14.06,13.75,14.05,49757,0
2014-05-08,13.98,14.82,13.76,13.81,62557,0
2014-05-09,13.75,14.3,13.68,14.19,21799,0
2014-05-12,14.051,14.7,14.051,14.45,56338,0
2014-05-13,14.05,14.63,14.05,14.62,45922,0
2014-05-14,15,16.65,14.87,16.29,161550,0
2014-05-15,16.31,16.39,15.36,16.14,76285,0
2014-05-16,16.21,16.33,15.58,16.21,82526,0
2014-05-19,16.09,16.3,15.32,15.795,44665,0
2014-05-20,15.8,16.15,15.8,15.92,66425,0
2014-05-21,15.686,16.6,15.686,16.52,88254,0
2014-05-22,16.49,16.9,16.14,16.83,39342,0
2014-05-23,16.84,17.4,16.76,17.02,45748,0
2014-05-27,17.02,17.19,16.56,16.96,47088,0
2014-05-28,16.95,17.04,16.88,16.94,18496,0
2014-05-29,17.07,17.07,16.92,17,15279,0
2014-05-30,17.06,17.06,16.67,16.78,25217,0
2014-06-02,16.85,16.91,16.31,16.42,25830,0
2014-06-03,16.44,16.6,16.12,16.28,59755,0
2014-06-04,16.28,16.72,15.81,16.64,43415,0
2014-06-05,16.97,17.34,16.55,17.12,60896,0
2014-06-06,17.2,17.2,16.696,17.04,23934,0
2014-06-09,16.99,17.56,16.99,17.21,28772,0
2014-06-10,17,17.42,17,17.34,20700,0
2014-06-11,17.29,17.39,16.9,17.06,18873,0
2014-06-12,17.39,17.9,17.09,17.54,54674,0
2014-06-13,17.74,18.5,16.41,18.4,62205,0
2014-06-16,18.25,19.16,18.23,18.91,51863,0
2014-06-17,18.98,19.689,18.75,19.65,106572,0
2014-06-18,19.52,19.825,18.49,19.18,61850,0
2014-06-19,19.33,19.5,18.11,18.43,93951,0
2014-06-20,19.49,19.49,17.72,18.56,182910,0
2014-06-23,18.56,19.44,18.52,19.14,43368,0
2014-06-24,19.35,20.39,19.35,19.93,106345,0
2014-06-25,20.14,20.98,19.81,20.89,63852,0
2014-06-26,20.849,20.849,20.48,20.62,34782,0
2014-06-27,20.59,22.03,20.49,21.86,159712,0
2014-06-30,21.92,22.62,21.23,22.56,67376,0
2014-07-01,22.6,24.37,21.5,23.58,183946,0
2014-07-02,23.7,23.95,22.84,22.95,58700,0
2014-07-03,22.94,22.94,21.72,22,82245,0
2014-07-07,22.38,22.38,20.39,20.62,74910,0
2014-07-08,22.55,22.55,19.01,20.21,91365,0
2014-07-09,20.2,20.36,19.467,19.97,89722,0
2014-07-10,19.72,19.75,19.27,19.7,35819,0
2014-07-11,19.77,20.1,19.77,19.96,21238,0
2014-07-14,20.15,20.15,19.9,19.96,28012,0
2014-07-15,19.32,19.75,19,19.24,32157,0
2014-07-16,19.45,19.665,19.23,19.39,27929,0
2014-07-17,19.44,19.72,19.31,19.43,13630,0
2014-07-18,19.41,20,19.35,19.91,28799,0
2014-07-21,19.94,20,19.34,19.7,37811,0
2014-07-22,19.98,20.29,19.6,19.71,51922,0
2014-07-23,19.94,20.529,19.62,20.32,19954,0
2014-07-24,20.75,20.75,19.963,20.03,11278,0
2014-07-25,19.88,20,19.11,19.22,26737,0
2014-07-28,19.32,19.56,18.544,19.31,25706,0
2014-07-29,19.3,20.08,19.25,19.9,17923,0
2014-07-30,20.09,22.372,19.811,19.95,36437,0
2014-07-31,19.88,21.46,19.86,20,46209,0
2014-08-01,20,20.18,18.42,18.93,82662,0
2014-08-04,18.92,18.92,18.53,18.74,19917,0
2014-08-05,20,20,18.55,18.72,70855,0
2014-08-06,18.66,18.77,18.5,18.502,15603,0
2014-08-07,18.5,18.82,18.2,18.26,24779,0
2014-08-08,18.22,18.32,17.72,18.3,161046,0
2014-08-11,18,18.53,18,18.37,21657,0
2014-08-12,18.67,18.68,18.06,18.21,41251,0
2014-08-13,19,19.6,18.52,19.03,630469,0
2014-08-14,19.11,19.155,18.72,19.08,125243,0
2014-08-15,18.74,19.04,18.5,18.93,92172,0
2014-08-18,18.95,19.267,18.942,19.1,96689,0
2014-08-19,19.14,19.35,19.04,19.3,177677,0
2014-08-20,19.2,19.73,19.2,19.48,128101,0
2014-08-21,19.9,19.9,19,19.03,59448,0
2014-08-22,18.98,19.325,18.98,19.1,69734,0
2014-08-25,19.26,19.9,19.18,19.62,134232,0
2014-08-26,19.64,19.71,19.37,19.54,96083,0
2014-08-27,19.81,20.63,19.54,20.36,167707,0
2014-08-28,20.03,20.512,19.921,20.17,47278,0
2014-08-29,20.17,20.84,19.94,20.65,65840,0
2014-09-02,20.55,22.35,20.55,21.69,99810,0
2014-09-03,21.74,22.81,21.5,21.96,97337,0
2014-09-04,22.03,22.98,21.964,22.49,83853,0
2014-09-05,22.4,22.79,20.415,22.55,92616,0
2014-09-08,22.5,23.11,22.024,23.03,61749,0
2014-09-09,23,24.5,23,24.03,174041,0
2014-09-10,23.75,23.96,22.61,23.13,156503,0
2014-09-11,22.94,23.59,22.68,23.48,36665,0
2014-09-12,23.25,23.44,22.69,23.06,73252,0
2014-09-15,22.77,22.91,20.87,21.18,138464,0
2014-09-16,21.25,21.4,20.71,21.21,30288,0
2014-09-17,21.21,22.45,21.21,21.78,89839,0
2014-09-18,21.79,21.93,21.11,21.19,96724,0
2014-09-19,20.84,21.56,20.636,21,175014,0
2014-09-22,20.54,20.86,19.86,20.04,65285,0
2014-09-23,19.87,20.22,19.84,20,58746,0
2014-09-24,19.97,20.61,19.564,20.58,105600,0
2014-09-25,20.43,20.43,19.508,19.99,51234,0
2014-09-26,20.13,20.52,19.616,20.12,91558,0
2014-09-29,20.12,20.32,19.83,20.24,47106,0
2014-09-30,20.29,20.73,20.13,20.61,78363,0
2014-10-01,20.5,20.95,20.25,20.75,99670,0
2014-10-02,20.84,21.18,20.63,21.05,50582,0
2014-10-03,21.03,21.71,21.03,21.6,77806,0
2014-10-06,21.64,21.92,21.37,21.5,40151,0
2014-10-07,21.44,21.73,21.39,21.39,72207,0
2014-10-08,21.36,21.39,20.935,20.98,98477,0
2014-10-09,20.98,21.03,20.59,20.77,82308,0
2014-10-10,20.79,20.82,20.285,20.45,86771,0
2014-10-13,20.5,21.545,20.32,21.37,64839,0
2014-10-14,21.24,21.41,20.24,20.53,55432,0
2014-10-15,19.91,20.11,19.626,20.05,63759,0
2014-10-16,19.75,21.005,19.745,20.22,72549,0
2014-10-17,20.1,20.56,20.095,20.33,37548,0
2014-10-20,20.11,20.16,19.5,19.68,58531,0
2014-10-21,20.03,21.14,19.16,19.72,39146,0
2014-10-22,19.91,20.32,19.44,20.24,18022,0
2014-10-23,20.33,20.98,20.01,20.77,86756,0
2014-10-24,20.85,21.565,20.33,21.38,50825,0
2014-10-27,21.34,22.24,20.96,22.09,70187,0
2014-10-28,21.32,22.58,20.98,22.51,98405,0
2014-10-29,22.44,23.179,22.05,22.88,70647,0
2014-10-30,22.53,24,22.5,23.88,1368296,0
2014-10-31,23.52,24.08,23.16,23.61,222157,0
2014-11-03,23.69,25.35,23.41,24.74,208217,0
2014-11-04,24.52,25.22,24.03,24.74,162871,0
2014-11-05,24.82,25.06,24.33,24.82,109689,0
2014-11-06,24.39,24.98,24.13,24.6,120664,0
2014-11-07,24.63,24.78,23.4,23.61,248933,0
2014-11-10,24.82,26.01,24.22,24.65,229554,0
2014-11-11,24.94,25.74,24.55,25.44,267391,0
2014-11-12,25.75,26.97,25.75,26.12,263431,0
2014-11-13,26.06,26.5,24.68,25,208146,0
2014-11-14,25.02,25.32,24.685,25.08,110677,0
2014-11-17,25.08,25.09,24.28,24.77,150911,0
2014-11-18,24.85,25.43,24.59,24.76,112527,0
2014-11-19,24.63,24.72,24.03,24.06,135330,0
2014-11-20,24.01,24.79,23.4,24.52,105374,0
2014-11-21,24.23,24.84,24.045,24.52,88963,0
2014-11-24,24.56,25.02,24.28,24.73,102549,0
2014-11-25,24.74,24.969,24.396,24.67,112020,0
2014-11-26,24.43,25.08,24.426,24.78,82586,0
2014-11-28,24.288,24.69,24.114,24.29,22996,0
2014-12-01,24.03,24.5,23.5,24.33,111983,0
2014-12-02,24.05,24.68,23.78,23.92,88484,0
2014-12-03,23.86,24.79,23.51,24.64,83627,0
2014-12-04,24.52,24.85,24.2,24.82,112212,0
2014-12-05,24.85,24.98,24.49,24.86,62405,0
2014-12-08,24.8,24.95,24.16,24.31,79266,0
2014-12-09,24.2,25.15,23.79,25.04,98383,0
2014-12-10,25.08,25.15,24.28,25.05,131224,0
2014-12-11,25.09,25.83,24.7,24.74,131986,0
2014-12-12,24.56,25.41,24.18,24.87,63261,0
2014-12-15,25.11,26.19,24.905,24.94,145405,0
2014-12-16,25,25.63,24,24.18,117623,0
2014-12-17,24.31,25.56,24,25.52,135294,0
2014-12-18,25.87,29.45,25.812,29.27,592118,0
2014-12-19,28.4,29.66,27.93,29.36,628737,0
2014-12-22,29.4,30.51,29.4,30.05,425577,0
2014-12-23,29.98,30.19,29.3,30.08,216948,0
2014-12-24,30.15,30.46,29.86,29.99,41156,0
2014-12-26,30.11,30.25,29.95,30.01,37092,0
2014-12-29,30.12,30.9,29.93,30.25,117144,0
2014-12-30,30.25,31.77,30.24,31.46,121773,0
2014-12-31,31.68,32.19,30.69,31.37,153174,0
2015-01-02,31.35,31.4,30.01,31.23,232175,0
2015-01-05,31.35,31.46,30.66,30.89,88314,0
2015-01-06,31.25,32.5,30.94,31.81,187453,0
2015-01-07,31.5,32.54,30.37,30.99,332527,0
2015-01-08,31.08,31.87,30.92,31.55,150418,0
2015-01-09,31.56,31.81,31.01,31.57,144120,0
2015-01-12,31.98,32,30.74,31.65,293619,0
2015-01-13,32.36,32.52,31.11,31.62,157220,0
2015-01-14,31.4,31.76,31.09,31.45,133038,0
2015-01-15,31.15,31.39,30.55,31.26,431526,0
2015-01-16,31.17,31.88,30.99,31.72,205937,0
2015-01-20,32.49,32.49,31.285,31.55,589418,0
2015-01-21,31.69,32.06,31.31,31.48,152731,0
2015-01-22,31.78,31.78,31.08,31.485,238846,0
2015-01-23,31.35,32,31.172,31.368,148795,0
2015-01-26,31.41,32,31.25,31.98,152558,0
2015-01-27,31.53,32.42,31.28,32.005,197871,0
2015-01-28,32,32.302,31.84,32,659328,0
2015-01-29,32,32.23,31.53,31.6,421222,0
2015-01-30,31.59,32.09,30.5,30.6,243901,0
2015-02-02,30.83,30.99,29.63,29.85,148794,0
2015-02-03,30.07,30.42,29.06,30.2,176201,0
2015-02-04,30.14,30.49,29.78,30.11,92528,0
2015-02-05,30.18,31.48,30.18,31.09,89681,0
2015-02-06,31.09,31.49,30.2,30.6,128648,0
2015-02-09,30.4,30.83,29.73,29.78,119439,0
2015-02-10,30.04,31.09,29.33,30.85,83967,0
2015-02-11,30.76,31.64,30.71,30.95,113993,0
2015-02-12,30.95,31.95,30.95,31.21,107379,0
2015-02-13,31.36,33.6,31.36,33.53,327881,0
2015-02-17,34.598,34.598,33.11,33.45,148652,0
2015-02-18,33.25,34.14,33.25,33.98,154461,0
2015-02-19,33.82,34.05,33.49,33.98,125253,0
2015-02-20,34,34,32.89,33.34,94367,0
2015-02-23,33.39,33.53,32.851,33.26,108507,0
2015-02-24,33.36,34.02,33.26,33.86,100561,0
2015-02-25,33.85,34.06,33.7,33.95,71189,0
2015-02-26,33.96,34.05,33.51,33.83,89062,0
2015-02-27,33.8,33.97,33.17,33.25,85587,0
2015-03-02,33.34,33.79,33.15,33.62,97200,0
2015-03-03,33.55,33.61,33.06,33.34,55800,0
2015-03-04,33.34,33.95,33.05,33.81,43700,0
2015-03-05,33.8,34,33.2,33.73,88800,0
2015-03-06,33.48,33.93,33.35,33.66,68300,0
2015-03-09,34.6,35,33.86,34,159700,0
2015-03-10,34,34.05,33.84,33.92,99500,0
2015-03-11,35,37.7,34.99,37.34,661700,0
2015-03-12,30.9,34,30.53,33.1,1520200,0
2015-03-13,33.1,33.85,31.67,32.49,357500,0
2015-03-16,32.6,34.47,32.6,33.6,200600,0
2015-03-17,33.7,34.26,33.15,33.94,195200,0
2015-03-18,34.45,36,33.2,33.52,182300,0
2015-03-19,32.48,33.2,32,32.15,219700,0
2015-03-20,32.14,32.42,31.18,32.05,314000,0
2015-03-23,32,32.08,31.46,31.48,171700,0
2015-03-24,31.34,31.75,31.18,31.6,263500,0
2015-03-25,31.52,32.27,31.52,32.07,196600,0
2015-03-26,32.39,32.44,31.33,32,161900,0
2015-03-27,32.01,32.68,31.68,31.89,79000,0
2015-03-30,32.21,33.33,32.19,32.65,107300,0
2015-03-31,32.57,32.87,31.95,31.99,83200,0
2015-04-01,31.99,34.17,31.99,33.87,220700,0
2015-04-02,33.73,34.19,33.38,33.73,100200,0
2015-04-06,33.74,35.4,33.74,34.95,152400,0
2015-04-07,35.23,35.88,34,34.31,156911,0
2015-04-08,34.54,35.76,34.4,35.21,92100,0
2015-04-09,35.26,35.55,34.48,34.56,116149,0
2015-04-10,35.39,35.43,34.27,34.75,150200,0
2015-04-13,34.52,34.97,33.81,34.66,164100,0
2015-04-14,34.55,35.1,34.26,34.54,115300,0
2015-04-15,34.06,35.45,34.02,35.36,197642,0
2015-04-16,39.75,40.6,35.23,36.71,313806,0
2015-04-17,36.04,36.44,34.82,36.18,188300,0
2015-04-20,36.18,36.72,35.98,36.46,100064,0
2015-04-21,36.4,36.59,36.105,36.43,56142,0
2015-04-22,36.24,36.49,35.63,36.39,115865,0
2015-04-23,36.36,37.17,36.02,37.02,112400,0
2015-04-24,37.16,38.13,36.79,37.13,236200,0
2015-04-27,40.8,40.8,37.19,37.6,261300,0
2015-04-28,38.1,38.32,36.8,37.78,176500,0
2015-04-29,37.8,38.44,37.57,38,181100,0
2015-04-30,38,38.2,36.5,36.74,171000,0
2015-05-01,36.74,37.11,34.36,35.16,233500,0
2015-05-04,35.17,36.66,35.17,36.33,102100,0
2015-05-05,36.38,36.39,35.19,35.69,124700,0
2015-05-06,35.7,36.36,35.31,36.28,90536,0
2015-05-07,36.28,37.09,36,36.22,109928,0
2015-05-08,36.59,36.59,35.82,36,75400,0
2015-05-11,36.24,37.01,36.1,36.76,126600,0
2015-05-12,36.84,37.65,36.27,37.49,171660,0
2015-05-13,38.5,39.25,36.8,38.56,281900,0
2015-05-14,38.89,38.97,38.23,38.42,115800,0
2015-05-15,39.02,39.18,37.56,38.54,352914,0
2015-05-18,38.64,39.11,36.92,37,359925,0
2015-05-19,36.9,37.68,36.58,37.36,248500,0
2015-05-20,37.28,37.97,36.98,37.8,204900,0
2015-05-21,37.54,38.37,37.24,37.56,192800,0
2015-05-22,37.37,37.61,36.82,36.96,207400,0
2015-05-26,36.85,37.465,36.73,36.73,206037,0
2015-05-27,36.74,38.41,36.6,37.73,355500,0
2015-05-28,37.5,37.95,36.75,37.34,288577,0
2015-05-29,37.42,37.76,36.92,37.38,361300,0
2015-06-01,37.37,38,36.91,37.94,134400,0
2015-06-02,37.55,38.24,37.33,37.83,106818,0
2015-06-03,37.96,38.33,37.8,38.01,183500,0
2015-06-04,37.7,39.32,37.7,39.26,210100,0
2015-06-05,39.24,40.61,38.89,39.81,124300,0
2015-06-08,39.86,40.25,39.82,39.94,85000,0
2015-06-09,39.817,39.94,38.62,39.31,117501,0
2015-06-10,39.52,40.828,39.28,40.08,106706,0
2015-06-11,40.66,41.11,39.91,40.7,76623,0
2015-06-12,40.77,41.7,40.64,40.99,99500,0
2015-06-15,41.35,42.09,40.75,42.03,207500,0
2015-06-16,45,45,42.6,43.23,591600,0
2015-06-17,43.45,44.09,43.3,43.8,252700,0
2015-06-18,44.06,45.48,43.82,44.67,303600,0
2015-06-19,44.85,45.66,44.65,44.91,460300,0
2015-06-22,45.12,45.75,44.67,45.58,185200,0
2015-06-23,45.38,45.75,43.83,44.48,237487,0
2015-06-24,44.78,45.43,43.52,43.91,210700,0
2015-06-25,43.94,45.06,43.67,44.97,170500,0
2015-06-26,44.96,45.57,43.8,44.34,1528200,0
2015-06-29,44.31,44.68,43.01,43.13,155500,0
2015-06-30,43.25,44.85,43.24,44.6,209110,0
2015-07-01,44.74,45.23,43,43.26,120000,0
2015-07-02,43.44,43.45,42.09,42.41,250300,0
2015-07-06,42.07,44.25,42.05,44.08,188300,0
2015-07-07,44,44.2,41.61,43.97,306000,0
2015-07-08,43.67,44.57,42.73,42.84,248600,0
2015-07-09,43.07,44.69,42.7,42.85,123100,0
2015-07-10,43.03,44,43.03,43.74,237200,0
2015-07-13,43.75,44,43,43.65,163800,0
2015-07-14,43.75,44.86,43.5,44.12,100087,0
2015-07-15,43.96,44.22,42.1,42.38,195903,0
2015-07-16,42.99,43.34,42.39,42.96,151000,0
2015-07-17,42.83,43.1,42.5,42.7,103700,0
2015-07-20,42.82,43.1,42.09,42.99,119600,0
2015-07-21,42.99,43.16,42.54,42.75,171200,0
2015-07-22,42.58,43.42,41.63,43.22,144700,0
2015-07-23,43.2,44.08,42.82,43.44,147700,0
2015-07-24,43.46,43.92,42.8,42.91,106700,0
2015-07-27,42.63,42.78,41.89,42.21,78400,0
2015-07-28,42.24,43.1,41.05,42.57,111300,0
2015-07-29,42,42.17,39.34,41.8,325400,0
2015-07-30,43.27,43.73,42.61,43.15,504900,0
2015-07-31,43.36,44.85,43.2,44.46,315900,0
2015-08-03,44.64,45.42,44.33,44.83,1143725,0
2015-08-04,44.83,44.83,43.09,43.65,243500,0
2015-08-05,43.79,44.26,43.01,43.9,189300,0
2015-08-06,44.1,44.46,41.83,42.75,206555,0
2015-08-07,42.45,43.47,41.81,43.39,177000,0
2015-08-10,43.66,44.83,42.6,43.25,306200,0
2015-08-11,42.52,43.34,42.143,42.6,216099,0
2015-08-12,45.74,50.98,45.19,48.89,867000,0
2015-08-13,49.3,51.39,48.54,51.36,378400,0
2015-08-14,51.49,51.86,50.68,51.74,289800,0
2015-08-17,51.72,51.74,49.65,49.99,488900,0
2015-08-18,50.1,50.79,50,50.28,202300,0
2015-08-19,49.86,51.29,49.76,50.92,112500,0
2015-08-20,50.43,50.9,49.15,49.42,194600,0
2015-08-21,48.57,50.38,48.07,49.98,229200,0
2015-08-24,46.58,49.1,42.5,46.66,293424,0
2015-08-25,48.04,48.66,45.67,45.85,221800,0
2015-08-26,46.92,47.26,44.74,47.04,245500,0
2015-08-27,47.64,48.4,46.26,47.41,169100,0
2015-08-28,47.3,50.66,47.26,49.78,371800,0
2015-08-31,49.63,51.09,48.65,49.29,294700,0
2015-09-01,48.2,49.39,47.51,49.25,287900,0
2015-09-02,49.99,50.78,48.52,50.73,220200,0
2015-09-03,50.73,53.15,50.55,51.99,395400,0
2015-09-04,51.63,51.74,50.62,51.14,160600,0
2015-09-08,52.12,52.7,51.67,52.47,284700,0
2015-09-09,53.26,53.98,52.61,52.73,396100,0
2015-09-10,52.94,54.21,52.82,54.14,260753,0
2015-09-11,54.06,54.71,53.05,54.58,194200,0
2015-09-14,54.79,55.98,54.58,54.7,481700,0
2015-09-15,55.1,55.1,52.82,53.89,358700,0
2015-09-16,54.07,55,53.63,54.85,226200,0
2015-09-17,54.62,55.48,54.32,54.81,279700,0
2015-09-18,54.45,54.98,53.36,54.84,1028800,0
2015-09-21,55.35,55.78,53.36,53.49,242500,0
2015-09-22,54.01,54.74,52.76,53.35,281100,0
2015-09-23,53.24,54.55,53.04,54.39,185200,0
2015-09-24,54.45,54.45,53.105,53.66,327046,0
2015-09-25,53.88,54.44,50.04,50.2,407200,0
2015-09-28,49.84,50,44.234,46.55,550864,0
2015-09-29,46.36,47.45,45.49,46.98,301500,0
2015-09-30,47.21,48.76,47.08,48.55,327600,0
2015-10-01,48.37,49.35,46.65,47.25,431900,0
2015-10-02,46.85,48.71,46.6,48.61,235100,0
2015-10-05,49.52,51.12,48.86,50.58,392266,0
2015-10-06,50.5,50.81,46.4,46.76,344300,0
2015-10-07,46.82,46.82,43.28,44.42,820100,0
2015-10-08,44,44.36,41.07,43.62,544900,0
2015-10-09,43.59,45.3,43.38,44.46,292300,0
2015-10-12,44.63,44.905,43.49,44.47,166071,0
2015-10-13,43.94,45.05,43.91,44,190100,0
2015-10-14,43.87,44.86,43.03,43.21,214400,0
2015-10-15,43.21,44.87,43.12,44.81,190900,0
2015-10-16,44.98,46.03,44.57,45.11,141600,0
2015-10-19,45.07,47.26,45.07,45.64,263100,0
2015-10-20,45.5,45.87,44.471,45.48,130428,0
2015-10-21,45.43,45.45,42.05,42.55,296700,0
2015-10-22,42.69,42.77,39.01,39.78,445900,0
2015-10-23,39.8,42.2,39.64,41.76,331300,0
2015-10-26,41.28,42.43,40.18,40.63,163600,0
2015-10-27,40.54,42.21,40.54,41.91,396300,0
2015-10-28,41.92,43.42,41.2,43.34,156000,0
2015-10-29,43.03,43.51,41.55,41.71,146300,0
2015-10-30,41.6,42.83,41.26,42.74,185600,0
2015-11-02,43.09,45.4,42.198,44.98,261649,0
2015-11-03,45.08,46.43,44.25,45.89,291000,0
2015-11-04,46.28,46.69,45.03,46.19,163061,0
2015-11-05,46.11,46.82,45.85,46.74,164500,0
2015-11-06,46.75,47.46,45.53,47.09,189200,0
2015-11-09,47.65,47.92,45.444,46.32,210833,0
2015-11-10,45.9,47.69,45.68,46.53,328600,0
2015-11-11,46.25,48.41,43.23,45.5,846900,0
2015-11-12,44.86,45.4,43.46,44.36,329600,0
2015-11-13,44.4,44.92,43.65,43.84,235400,0
2015-11-16,43.86,44.49,43.12,44.42,270200,0
2015-11-17,44.36,45.48,42.18,42.31,360200,0
2015-11-18,41.81,41.98,38.35,39.11,838100,0
2015-11-19,38.76,38.76,34.68,35,1104100,0
2015-11-20,34.97,37.64,34.62,36.6,544000,0
2015-11-23,36.33,37.83,36.12,37.1,374500,0
2015-11-24,36.73,37,35.8,36.49,221900,0
2015-11-25,36.62,38.17,36.41,37.8,224100,0
2015-11-27,37.69,38.31,37.47,38,49500,0
2015-11-30,38.14,38.42,37.41,38.25,210600,0
2015-12-01,38.19,39.158,37.475,38.92,196072,0
2015-12-02,38.39,39.89,38.205,39.84,245717,0
2015-12-03,39.79,39.9,38.08,38.41,151321,0
2015-12-04,38.58,40.47,38.07,40.18,310800,0
2015-12-07,40.05,40.27,39.39,39.73,203600,0
2015-12-08,39.49,41.336,39.47,40.89,280517,0
2015-12-09,40.97,41.59,40.22,40.73,244600,0
2015-12-10,40.9,41.46,40.14,40.87,179900,0
2015-12-11,40.33,41.03,40.04,40.55,142700,0
2015-12-14,40.71,40.81,39.25,40.35,183477,0
2015-12-15,40.65,40.94,39.47,40.87,145300,0
2015-12-16,41.23,41.74,39.85,40.73,210900,0
2015-12-17,40.8,41.76,40.8,41.21,162400,0
2015-12-18,40.95,41.7,40.5,40.76,292100,0
2015-12-21,40.8,41.25,39.3,40.06,178700,0
2015-12-22,40.2,40.74,39.68,40.7,109798,0
2015-12-23,40.81,41.84,40.31,41.38,138900,0
2015-12-24,41.27,41.93,41.07,41.6,94587,0
2015-12-28,41.52,41.79,40.1,40.31,136531,0
2015-12-29,40.42,41.525,39.68,41.34,123094,0
2015-12-30,41.4,41.75,40.77,40.99,95345,0
2015-12-31,40.81,41.22,40.02,40.09,224881,0
2016-01-04,39.18,39.98,38.65,39.57,127693,0
2016-01-05,39.72,39.7968,39.1101,39.3,138536,0
2016-01-06,38.7,39.61,38.28,39.39,135627,0
2016-01-07,38.77,39.41,38.425,39,219771,0
2016-01-08,39.03,39.35,37.95,38.04,209590,0
2016-01-11,38.12,38.39,36.49,36.9,116051,0
2016-01-12,37.33,37.79,36.08,36.57,173654,0
2016-01-13,36.66,37.55,35.13,35.43,218564,0
2016-01-14,35.43,37.14,33.925,36.71,374114,0
2016-01-15,35.63,36.34,34.88,35.92,231013,0
2016-01-19,36.18,36.55,34.99,35.62,143300,0
2016-01-20,35,36.58,34.3427,36.11,174943,0
2016-01-21,36.18,36.54,35.59,36.15,156611,0
2016-01-22,36.54,36.76,35.92,36.33,110602,0
2016-01-25,36.14,37.66,36.14,37.31,163469,0
2016-01-26,37.62,37.64,36.5,36.87,135898,0
2016-01-27,36.76,36.97,35.44,35.51,117590,0
2016-01-28,36,36,31.94,31.96,232527,0
2016-01-29,31.98,33.37,31.655,33.24,208647,0
2016-02-01,32.92,34.68,32.75,34.24,180487,0
2016-02-02,33.82,34.157,32.67,32.91,99140,0
2016-02-03,33.37,34.04,32.27,34,111963,0
2016-02-04,34.01,34.01,32.77,33.03,76414,0
2016-02-05,32.85,34.06,30.62,30.81,174107,0
2016-02-08,30.44,30.53,28.814,29.54,146570,0
2016-02-09,29.1,30.3,29.1,29.56,216759,0
2016-02-10,29.81,30.75,29.53,29.67,76583,0
2016-02-11,29.1,30,29,29.48,102947,0
2016-02-12,29.72,30.44,29.72,30.12,152819,0
2016-02-16,30.26,31.8,30.26,31.74,133168,0
2016-02-17,32.03,32.87,31.84,32.5,151377,0
2016-02-18,32.68,33.36,32.38,32.82,123220,0
2016-02-19,32.64,32.97,32.38,32.86,97848,0
2016-02-22,33.07,34.04,32.8,33.41,108940,0
2016-02-23,33.5,33.7122,32.41,32.66,132618,0
2016-02-24,32.32,33.05,31.39,32.77,96559,0
2016-02-25,32.77,33.6577,32.58,33.42,71037,0
2016-02-26,33.74,34.27,33.4025,34.24,66356,0
2016-02-29,34.13,34.59,33.9,34.26,136099,0
2016-03-01,34.39,34.4,32.9035,33.22,136188,0
2016-03-02,33.17,33.17,32.57,32.88,40749,0
2016-03-03,32.87,33.16,32.49,32.99,75324,0
2016-03-04,33,33.695,32.68,33.04,117087,0
2016-03-07,33.23,34.37,32.94,34.01,105797,0
2016-03-08,33.77,34.02,32.83,33.02,74709,0
2016-03-09,33.14,33.67,32.99,33.32,125100,0
2016-03-10,33.5,34.5611,32.76,33.04,192494,0
2016-03-11,33.27,34.34,32.98,34.28,234229,0
2016-03-14,34.4,35.82,33,35.34,342730,0
2016-03-15,39.35,43.49,39.03,41.35,1313392,0
2016-03-16,41.08,42,40.87,41.53,397619,0
2016-03-17,41.79,42,39.94,40.02,412666,0
2016-03-18,40.3,41.7,39.7652,41.24,274084,0
2016-03-21,41.22,41.84,40.65,41.56,154141,0
2016-03-22,41.44,41.96,40.89,41.11,171296,0
2016-03-23,41.14,42.15,40.875,41.07,164731,0
2016-03-24,40.94,40.97,39.57,40.38,261069,0
2016-03-28,40.66,41.04,40.21,40.59,69779,0
2016-03-29,40.38,41.925,40.25,41.85,116612,0
2016-03-30,42,42.34,41.61,42.01,144501,0
2016-03-31,41.89,46.06,41.89,44.98,514827,0
2016-04-01,44.61,45.715,44.46,44.96,151654,0
2016-04-04,44.98,45.6,44.48,44.7,134985,0
2016-04-05,44.33,45.58,44.33,44.72,151888,0
2016-04-06,44.58,46.92,44.58,46.66,171723,0
2016-04-07,46.67,46.73,46.02,46.21,171092,0
2016-04-08,46.45,47.07,45.8,46.8,249709,0
2016-04-11,46.81,47.2647,45.6501,45.98,144906,0
2016-04-12,46.3,47,45.295,46.78,171739,0
2016-04-13,47.34,50.46,46.78,50.22,575707,0
2016-04-14,49.98,50.5,48.51,48.96,333258,0
2016-04-15,48.89,49.06,48.19,48.9,191712,0
2016-04-18,48.9,49.74,48.83,49.61,249133,0
2016-04-19,49.73,50.31,48.55,48.59,186794,0
2016-04-20,48.46,49.51,48.32,48.93,174567,0
2016-04-21,48.93,49.72,48.6823,49.36,126140,0
2016-04-22,49.29,49.72,48.79,49.64,249292,0
2016-04-25,49.5,50.27,48.94,49.54,148151,0
2016-04-26,49.55,49.91,48.39,49.66,92899,0
2016-04-27,49.52,50.38,49.16,50.15,79103,0
2016-04-28,49.78,50.21,49.1872,49.43,126389,0
2016-04-29,49.31,49.31,47.78,48.87,336676,0
2016-05-02,49.18,50.19,48.62,49.96,183953,0
2016-05-03,49.35,50.08,48.03,48.94,203847,0
2016-05-04,48.43,48.795,47.3,48.21,245844,0
2016-05-05,48.4,49.36,48.32,48.54,187383,0
2016-05-06,48.13,48.48,46.52,48.27,314349,0
2016-05-09,48.45,49.25,48.45,49.05,212553,0
2016-05-10,48,48,44.0895,45.1,765093,0
2016-05-11,45,46.48,44.7,44.9,223427,0
2016-05-12,45,45.9,44.08,44.19,361503,0
2016-05-13,44.08,44.6159,43.18,43.63,211014,0
2016-05-16,43.48,44.55,43.16,44.51,213422,0
2016-05-17,44.29,44.94,43.62,44.43,207760,0
2016-05-18,44.25,45.54,44,44.98,215980,0
2016-05-19,44.95,45.435,44.03,44.74,184988,0
2016-05-20,44.77,45.79,44.19,45.6,108778,0
2016-05-23,45.77,46.0399,45.2,45.5,118203,0
2016-05-24,45.61,47.45,44.61,47.31,186890,0
2016-05-25,47.02,48.07,46.411,47.95,215297,0
2016-05-26,46.96,48.89,46.96,47.75,181327,0
2016-05-27,47.59,48.3,47.04,47.64,116977,0
2016-05-31,47.4,48.21,47.17,47.74,235408,0
2016-06-01,47.74,49.25,47.74,48.86,307785,0
2016-06-02,48.6,49.66,48.6,49.33,114656,0
2016-06-03,49.29,50,48.21,49.22,140664,0
2016-06-06,49.04,49.815,48.74,49.33,150382,0
2016-06-07,49.6,51.35,49.41,50.75,229740,0
2016-06-08,50.48,51.39,50.07,50.42,301056,0
2016-06-09,50.33,51.085,49.3211,50.23,254579,0
2016-06-10,49.89,50.11,49.13,49.46,176847,0
2016-06-13,49.41,50.1,48.64,49.22,115116,0
2016-06-14,49.21,49.59,48.35,48.6,145949,0
2016-06-15,48.87,49.24,48.13,48.73,154949,0
2016-06-16,48.58,48.825,46.91,48.55,212551,0
2016-06-17,48.4,48.72,46.63,46.84,284547,0
2016-06-20,47.19,47.54,46.577,46.96,150842,0
2016-06-21,47.22,47.22,45.18,45.75,150759,0
2016-06-22,45.61,45.9799,44.81,44.86,106448,0
2016-06-23,45.41,47.47,44.885,47.45,163950,0
2016-06-24,46.7,46.79,44.6001,46.23,405721,0
2016-06-27,46.02,46.45,44.2551,46.28,277332,0
2016-06-28,46.99,48.04,46.09,47.87,209688,0
2016-06-29,48.35,49.59,47.83,49.19,144380,0
2016-06-30,49.03,50.41,49.03,50.11,203194,0
2016-07-01,49.93,50.34,49.53,50.18,107294,0
2016-07-05,49.92,50.425,49.185,49.71,136236,0
2016-07-06,49.47,51.16,49.36,51.11,200832,0
2016-07-07,51.1,52.46,50.2,52.4,308554,0
2016-07-08,52.64,52.66,51.12,51.91,454666,0
2016-07-11,51.63,52.28,51.3201,51.82,125837,0
2016-07-12,51.89,52.1199,51.43,51.48,127970,0
2016-07-13,51.84,52.22,51.47,51.75,165528,0
2016-07-14,51.98,52,50.66,51.31,289585,0
2016-07-15,51.77,51.934,50.01,50.68,220772,0
2016-07-18,50.89,51.06,49.6,50.34,125718,0
2016-07-19,50.42,51.04,50,50.13,134288,0
2016-07-20,50.47,51.96,50.18,51.56,198034,0
2016-07-21,51.12,51.6,50.0866,50.92,142928,0
2016-07-22,50.77,51.185,50.05,50.93,131690,0
2016-07-25,50.97,51.5,50.01,50.29,134223,0
2016-07-26,50.09,51.33,50.09,51.07,131230,0
2016-07-27,51.15,51.98,51.1,51.87,105040,0
2016-07-28,51.79,52.96,51.71,52.74,127002,0
2016-07-29,52.61,54.44,52.45,53.74,215038,0
2016-08-01,53.7,54.2,52.8301,53,169508,0
2016-08-02,52.78,53.705,52.35,52.74,183995,0
2016-08-03,52.53,53.47,51.8,53.38,167955,0
2016-08-04,53.36,54.85,52.97,53.78,215018,0
2016-08-05,52.59,54.5,50.11,53.8,303261,0
2016-08-08,53.83,54.88,53.59,54.78,122682,0
2016-08-09,54.75,58.78,54.75,58.35,404081,0
2016-08-10,58.37,58.41,56.59,57.07,115662,0
2016-08-11,56.72,57.22,55.75,56.72,122588,0
2016-08-12,56.26,56.97,56.26,56.87,85291,0
2016-08-15,56.71,57.79,56.71,57.61,171686,0
2016-08-16,57.69,57.79,56.5801,56.71,275664,0
2016-08-17,57.29,57.44,55.2462,56.12,179534,0
2016-08-18,55.95,57.25,54.69,56.74,103104,0
2016-08-19,56.65,57.04,56.3001,57.02,148278,0
2016-08-22,56.61,57.44,55.76,56.67,101597,0
2016-08-23,57,58.49,56.72,58.1,299806,0
2016-08-24,58.11,58.28,57.28,57.54,192323,0
2016-08-25,57.41,58.395,57.12,57.67,193860,0
2016-08-26,57.62,57.91,57.25,57.51,98039,0
2016-08-29,57.47,58.979,57.47,58.35,144343,0
2016-08-30,58.36,59,58.1,58.46,115847,0
2016-08-31,58.4,58.4,57.52,58.02,125125,0
2016-09-01,57.96,58.29,57.361,57.95,91673,0
2016-09-02,58.1,58.5,57.64,58.11,85594,0
2016-09-06,58.18,58.76,57.58,58.75,129990,0
2016-09-07,58.76,59.9,58.36,59.61,167950,0
2016-09-08,59.59,60.07,59.2,59.6,107320,0
2016-09-09,59.95,60.71,57.94,58.01,212002,0
2016-09-12,57.61,59.3,57.57,58.99,119316,0
2016-09-13,58.88,59.17,56.42,57.03,199392,0
2016-09-14,57.27,58.205,57.15,57.62,73726,0
2016-09-15,57.36,59.37,57.11,59.36,139340,0
2016-09-16,59.59,60.33,59.09,60.21,241573,0
2016-09-19,59.98,60.95,59.57,59.74,104248,0
2016-09-20,60.11,60.27,59.52,59.73,89433,0
2016-09-21,59.91,60.71,59.19,60.2,119483,0
2016-09-22,60,61.11,59.28,60.81,133056,0
2016-09-23,60.75,61.87,60.7,61.04,121256,0
2016-09-26,61.04,61.04,59.1,59.18,188036,0
2016-09-27,59.31,59.59,58.74,59.5,101808,0
2016-09-28,59.52,59.91,58.95,59.5,84870,0
2016-09-29,59.63,59.666,58.51,59,111717,0
2016-09-30,59.02,60.1,58.76,59.89,182430,0
2016-10-03,60,60,58.94,59.45,86172,0
2016-10-04,59.16,59.97,58.88,59.42,44039,0
2016-10-05,59.62,60.9679,59.62,60.67,76813,0
2016-10-06,60.63,61.16,59.88,61.03,63124,0
2016-10-07,60.95,61.45,60.17,60.82,107649,0
2016-10-10,60.45,61.8596,60.246,60.99,138294,0
2016-10-11,60.83,60.83,58.83,59.63,167046,0
2016-10-12,59.37,59.845,58.93,59.05,91997,0
2016-10-13,58.86,59.005,56.77,57.34,138602,0
2016-10-14,57.15,57.785,56.16,56.18,97939,0
2016-10-17,56.35,56.73,55.76,56.37,156473,0
2016-10-18,56.79,57.9,56.3134,57.77,85414,0
2016-10-19,57.81,58.05,57.32,57.44,67815,0
2016-10-20,57.44,58.9,57.23,58.76,144516,0
2016-10-21,58.65,58.66,58.06,58.52,98902,0
2016-10-24,58.94,59.59,58.76,58.85,202508,0
2016-10-25,58.95,59.78,57.1,57.83,141082,0
2016-10-26,57.45,57.45,52.05,53.83,681567,0
2016-10-27,53.87,54.104,51.57,51.72,258821,0
2016-10-28,51.7,53.48,51.7,53.44,185475,0
2016-10-31,53.68,53.71,52.76,53.67,171262,0
2016-11-01,53.59,53.9,52.28,52.36,126513,0
2016-11-02,52.27,52.45,50.67,50.9,418652,0
2016-11-03,50.84,51.8,50.24,50.25,477592,0
2016-11-04,55.64,61.13,53.53,57.54,1020729,0
2016-11-07,58.68,59.06,57.63,58.97,245895,0
2016-11-08,58.3,59.12,58.08,58.95,135966,0
2016-11-09,58,59.42,57.6495,59.32,207745,0
2016-11-10,59.85,60.8,58.84,60.71,249097,0
2016-11-11,60.76,63.62,59.84,63.59,287341,0
2016-11-14,63.64,64.37,62.325,62.8,206502,0
2016-11-15,62.82,64.5,62.5,64.08,184716,0
2016-11-16,63.87,65.13,63.87,64.91,129331,0
2016-11-17,64.91,67.516,64.37,67.34,200025,0
2016-11-18,67.49,67.78,66.24,66.73,170680,0
2016-11-21,66.07,66.7606,64.86,65.63,200971,0
2016-11-22,65.26,65.77,64.07,64.99,147430,0
2016-11-23,64.82,66.12,64.28,66.08,86676,0
2016-11-25,66.4,67.54,65.14,66.86,44218,0
2016-11-28,66.6,66.68,65.5,65.55,131158,0
2016-11-29,66,66.15,65.06,65.15,146029,0
2016-11-30,65.37,65.585,63.5,64.43,153200,0
2016-12-01,64.24,64.525,60.4,60.53,244394,0
2016-12-02,60.28,62.34,60.28,62.27,140596,0
2016-12-05,62.64,63.58,61.97,63.54,106421,0
2016-12-06,63.44,64.89,60.02,64.8,94179,0
2016-12-07,64.56,65.02,63,64.93,105002,0
2016-12-08,64.92,65.445,63.305,65.38,144456,0
2016-12-09,66.25,66.96,64.86,65.04,103818,0
2016-12-12,64.52,65.49,63.92,64.83,85296,0
2016-12-13,65.23,66.06,64.854,65.49,79622,0
2016-12-14,65.42,66.07,64.73,65.32,132191,0
2016-12-15,65.55,66.55,64.8,66.49,92360,0
2016-12-16,66.57,66.6,65.555,65.91,178137,0
2016-12-19,65.91,66.49,64.3801,65.43,105080,0
2016-12-20,65.65,66.29,64.79,65.31,230507,0
2016-12-21,65.15,66.4387,65.15,65.56,85899,0
2016-12-22,65.75,68.69,65.38,67.66,216931,0
2016-12-23,68.08,68.08,67.02,67.87,83575,0
2016-12-27,67.8,69.355,67.335,67.53,137194,0
2016-12-28,67.77,68.23,66.82,66.96,75036,0
2016-12-29,67.17,68.37,66.55,66.97,88873,0
2016-12-30,67.2,67.48,66.04,67.17,100771,0
2017-01-03,67.35,67.35,65.08,65.55,227606,0
2017-01-04,65.55,67.07,64.95,66.75,153881,0
2017-01-05,66.56,67.65,65.0801,65.84,127452,0
2017-01-06,65.8,66.22,65.11,65.295,123818,0
2017-01-09,65.54,66.03,65.21,65.38,122180,0
2017-01-10,65.26,66.46,64.97,66.32,229656,0
2017-01-11,66.57,67.23,65.084,65.82,79768,0
2017-01-12,65.47,65.47,63.68,64.95,121458,0
2017-01-13,65.33,66.15,65.05,65.2,91984,0
2017-01-17,64.97,64.97,63.57,64.21,109508,0
2017-01-18,64.21,64.755,63.14,63.93,241594,0
2017-01-19,64.48,64.48,62.875,63.18,198483,0
2017-01-20,63.21,63.76,62.69,63.56,169794,0
2017-01-23,63.45,63.87,62.8438,63.57,76682,0
2017-01-24,63.65,64.32,63.11,64.1,116419,0
2017-01-25,64.64,66.51,64.25,66.22,166979,0
2017-01-26,66.2,66.25,64.59,64.71,106033,0
2017-01-27,64.82,65.405,64.01,65.09,82152,0
2017-01-30,64.89,64.89,63.43,63.55,114198,0
2017-01-31,63.31,64.8,63.31,64.37,71530,0
2017-02-01,64.4,65.385,63.36,63.99,146172,0
2017-02-02,63.86,65,63.2442,64.57,72504,0
2017-02-03,65.4,65.61,64.42,65.48,78506,0
2017-02-06,65.08,65.97,64.835,65.44,61016,0
2017-02-07,65.72,66.83,65.06,66.41,87384,0
2017-02-08,66.45,66.88,64.84,66.6,72823,0
2017-02-09,66.63,68.01,66.6,67.58,87302,0
2017-02-10,67.07,68.54,66.44,67.76,79167,0
2017-02-13,68.25,68.35,67.18,67.81,55973,0
2017-02-14,67.45,69.04,67.03,68.39,91812,0
2017-02-15,68.16,69.27,66.5091,69.21,64531,0
2017-02-16,69.08,69.08,67.22,68.79,136832,0
2017-02-17,68.79,69.43,68.36,69.36,119510,0
2017-02-21,69.52,69.94,68.81,69.38,100812,0
2017-02-22,69.23,69.27,68.3,69.06,62870,0
2017-02-23,69.25,69.25,67.34,68.76,80450,0
2017-02-24,68.35,69.27,67.82,69.27,119069,0
2017-02-27,69.66,69.7397,68.4,69.1,283443,0
2017-02-28,69.17,70.495,68.5096,68.62,345941,0
2017-03-01,73.62,79.94,72.07,73.8,650029,0
2017-03-02,73.76,74.1,72.53,72.78,312706,0
2017-03-03,72.41,74.245,71.525,73.15,241046,0
2017-03-06,72.76,73.3,71.22,71.96,188273,0
2017-03-07,71.82,71.89,70.82,71.27,159054,0
2017-03-08,71.49,72.3,69.88,70.2,184736,0
2017-03-09,70.17,70.6975,69.75,70.49,164612,0
2017-03-10,71.33,71.86,69.82,71.43,170364,0
2017-03-13,72.56,75.74,71.845,75.61,471836,0
2017-03-14,75.06,75.06,73.05,73.63,212024,0
2017-03-15,73.95,75.04,73.32,74.95,185308,0
2017-03-16,75.17,75.17,73.71,74.92,141776,0
2017-03-17,74.6,76.33,74.27,76.13,332865,0
2017-03-20,75.7,76.68,75.284,76.44,210559,0
2017-03-21,76.94,77.45,74.35,74.79,201864,0
2017-03-22,74.65,75.72,73.6812,74.63,153602,0
2017-03-23,74.6,75.51,74.0851,75.14,75545,0
2017-03-24,75.26,77.34,75.26,76.91,186054,0
2017-03-27,76.14,76.73,74.765,75.9,127606,0
2017-03-28,75.95,77.05,74.81,76.98,160739,0
2017-03-29,76.83,77.1096,76.44,76.7,93423,0
2017-03-30,76.71,77.77,76.16,77.01,124177,0
2017-03-31,77.12,78.645,76.26,77.56,159264,0
2017-04-03,77.69,78.67,76.8,78.32,189156,0
2017-04-04,77.65,78.73,76.46,76.72,108267,0
2017-04-05,77.29,77.29,74.87,74.93,200572,0
2017-04-06,74.9,76.55,74.08,75.92,212326,0
2017-04-07,75.27,77.07,74.0601,76.86,170499,0
2017-04-10,76.79,77.25,75.45,75.64,119492,0
2017-04-11,75.31,76.86,74.8953,76.82,105059,0
2017-04-12,76.68,77.81,75.1,76.02,105899,0
2017-04-13,75.85,76.68,74.91,75.21,109883,0
2017-04-17,75.12,76.825,74.905,76.77,88706,0
2017-04-18,76.35,77.08,75.3796,75.68,111061,0
2017-04-19,76.1,77.64,75.4,77.09,102004,0
2017-04-20,77.45,79.1198,76.4196,78.67,93771,0
2017-04-21,78.72,79.65,78.3,79.18,157311,0
2017-04-24,80,82.07,79.81,80.92,191949,0
2017-04-25,81.65,82.38,81.17,81.18,137940,0
2017-04-26,81.29,82.52,80.65,82.3,155979,0
2017-04-27,82.51,84.25,82.51,83.6,113750,0
2017-04-28,83.55,84,82.46,82.89,73938,0
2017-05-01,83.26,84.81,83.15,84.51,131030,0
2017-05-02,84.61,85.94,84.215,84.72,168349,0
2017-05-03,84.63,84.63,83.0955,83.73,139022,0
2017-05-04,83.85,84.21,82.32,83.83,130211,0
2017-05-05,83.87,84.87,83.0129,83.52,202263,0
2017-05-08,83.52,84.46,82.92,84.21,205699,0
2017-05-09,84.22,84.885,83.0201,83.77,226327,0
2017-05-10,86.8,88.615,81.04,84.38,451493,0
2017-05-11,84.18,84.29,82.85,83.3,241022,0
2017-05-12,83.39,84.475,81.5,82.01,210284,0
2017-05-15,81.83,82.22,81.41,81.87,147057,0
2017-05-16,81.96,82.28,80.3,82.26,233502,0
2017-05-17,81.24,81.97,80.041,81.08,131085,0
2017-05-18,80.88,82.4699,80.3899,81.7,100824,0
2017-05-19,81.87,84.42,81.85,84.15,188957,0
2017-05-22,84.5,84.5,82.83,84.03,191724,0
2017-05-23,84.18,85.8499,83.26,85.25,241614,0
2017-05-24,85.71,87.44,85.71,86.76,262760,0
2017-05-25,86.89,89.24,86.89,88.95,138882,0
2017-05-26,88.91,89.5399,87.86,87.93,131085,0
2017-05-30,88.16,89.2,87.66,88.89,142184,0
2017-05-31,88.94,89.655,88.03,88.64,149054,0
2017-06-01,88.49,89.9597,87.0101,89.58,183446,0
2017-06-02,90,91.69,89.02,91.26,188569,0
2017-06-05,91.28,91.74,89.34,90.48,234994,0
2017-06-06,90,91.68,89.64,90.71,137685,0
2017-06-07,91.21,92.075,90.65,91.11,240869,0
2017-06-08,91.76,94.65,91.23,94.23,303753,0
2017-06-09,94.24,95.43,87.8688,90.88,414044,0
2017-06-12,90.74,90.96,87.348,88.61,392838,0
2017-06-13,89,91.47,89,91.47,193088,0
2017-06-14,91.81,92.52,90.83,92.36,203333,0
2017-06-15,91.53,91.86,89.87,91.84,177514,0
2017-06-16,91.24,92.64,90.5,92.31,493227,0
2017-06-19,93.41,94.3981,92.86,93.77,211442,0
2017-06-20,93.92,95.14,93.61,94.44,220662,0
2017-06-21,94.25,96,94.1521,95.95,176279,0
2017-06-22,96,97.71,95.37,96.23,254991,0
2017-06-23,96.22,96.22,93.83,94.13,258639,0
2017-06-26,94.93,95.975,94.17,95.52,176622,0
2017-06-27,95.5,95.7,91.43,91.8,235993,0
2017-06-28,92.08,94.55,91.2,94.37,147728,0
2017-06-29,94.47,95.5,92.5,93.94,164749,0
2017-06-30,94.11,96.05,93.29,95.42,167366,0
2017-07-03,95.77,95.77,93.29,93.95,100765,0
2017-07-05,93.95,95.6399,93.29,95.35,118069,0
2017-07-06,94.75,94.75,93.27,93.64,123593,0
2017-07-07,94.25,95.619,94.16,94.86,104065,0
2017-07-10,94.95,95.335,93.11,94.18,118462,0
2017-07-11,94.17,95.425,93.37,94.06,85867,0
2017-07-12,94.51,96.59,94.49,94.95,76686,0
2017-07-13,95.28,95.28,93.1,94.22,77958,0
2017-07-14,94.24,95.61,92.12,95.08,147791,0
2017-07-17,95.29,95.34,94.28,94.6,75869,0
2017-07-18,94.57,95.34,93.72,94.41,89451,0
2017-07-19,94.86,96.55,94.6,96.18,109300,0
2017-07-20,96.33,97.26,95.9,96.75,120329,0
2017-07-21,97.13,97.58,94.93,95.22,142600,0
2017-07-24,95.48,96.8415,94.74,95.96,86532,0
2017-07-25,96.03,97.31,95.77,96.45,95420,0
2017-07-26,96.65,96.78,95.01,95.69,108008,0
2017-07-27,95.98,96.35,93.33,94.27,157751,0
2017-07-28,93.95,95.185,93.1,93.97,179047,0
2017-07-31,94.06,94.55,93.25,94.38,125837,0
2017-08-01,95.03,96.485,94.02,96.37,313612,0
2017-08-02,96.31,96.92,95.15,96.5,260512,0
2017-08-03,96.18,98.33,95.56,98.24,239299,0
2017-08-04,95.8413,96.95,89.01,91.08,688097,0
2017-08-07,91.25,92.74,91.08,91.81,243801,0
2017-08-08,91.85,93.75,91.32,92.76,170688,0
2017-08-09,92.19,93.75,92.19,93.48,113210,0
2017-08-10,92.99,93.2499,91.29,91.43,172406,0
2017-08-11,91.24,92.23,91.1521,91.52,154951,0
2017-08-14,92.04,92.5,91.85,92.2,152388,0
2017-08-15,92.41,92.41,90.84,91.95,118794,0
2017-08-16,91.88,93.72,91.88,93.46,110447,0
2017-08-17,93.28,94.4899,93,93.09,95891,0
2017-08-18,92.76,94.37,92.23,93.96,106524,0
2017-08-21,94,94.75,93.06,93.93,140392,0
2017-08-22,94.45,96.24,94.305,95.38,300785,0
2017-08-23,95.1,95.94,93.78,94.01,92316,0
2017-08-24,94.33,94.33,93.04,93.51,89297,0
2017-08-25,93.8,93.8,92.5,92.91,110399,0
2017-08-28,93.03,94.84,93.01,93.72,101985,0
2017-08-29,93.26,94.395,93.18,94.13,91779,0
2017-08-30,94.44,95.6,93.6784,95.19,162834,0
2017-08-31,95.24,96.23,94.79,95.8,178646,0
2017-09-01,96.24,97.56,95.14,96.81,148875,0
2017-09-05,96.63,98.71,96.32,97.33,163931,0
2017-09-06,97.37,98.91,97.11,98.38,173048,0
2017-09-07,98.67,101.14,98.38,100.76,216347,0
2017-09-08,100.86,104.06,100.04,103.05,246209,0
2017-09-11,103.93,104.8,102.76,104.36,158202,0
2017-09-12,104.37,104.88,103.72,104.49,110909,0
2017-09-13,104.25,105.35,103.6,103.9,188738,0
2017-09-14,103.83,104.04,102.3,103.59,265068,0
2017-09-15,103.66,103.95,100.66,100.87,366661,0
2017-09-18,100.8,103.19,100.52,102.49,169984,0
2017-09-19,102.7,104.04,102,103.48,215324,0
2017-09-20,103.09,104.36,102.76,103.58,157487,0
2017-09-21,103.48,103.86,102.53,102.87,95524,0
2017-09-22,102.86,102.96,101.61,101.75,74462,0
2017-09-25,101.95,103,100.69,100.8,153933,0
2017-09-26,101.4,101.4,99.69,99.91,119083,0
2017-09-27,100.16,101.85,99.31,99.94,278127,0
2017-09-28,100.12,100.12,95.25,95.89,291429,0
2017-09-29,95.78,96.82,94.52,95.1,352308,0
2017-10-02,95.11,95.69,93,94.44,276221,0
2017-10-03,94.83,94.91,91.82,93.48,283605,0
2017-10-04,93.78,94.47,92.94,93.4,209025,0
2017-10-05,93.13,94.05,91.8,93.54,435808,0
2017-10-06,93.5,94.78,93.5,94.68,146151,0
2017-10-09,94.4,96.72,94.39,96.5,216073,0
2017-10-10,96.56,96.807,93.2653,93.69,189545,0
2017-10-11,93.27,94.415,93.2,93.66,104154,0
2017-10-12,93.66,95.72,93.1,94.78,135024,0
2017-10-13,94.83,95.15,94.3,94.38,89762,0
2017-10-16,94.12,94.53,93.42,94.18,96749,0
2017-10-17,94.12,95.49,93.3663,93.59,102796,0
2017-10-18,93.86,94.85,93.23,94.78,112255,0
2017-10-19,94.07,95,93.895,94.65,103013,0
2017-10-20,95.28,97.02,95.28,96.65,107972,0
2017-10-23,96.96,98.32,96.7,98.04,112436,0
2017-10-24,98.04,98.54,95.91,95.95,138966,0
2017-10-25,95.95,96.22,94.05,94.39,113515,0
2017-10-26,94.37,95.59,94.02,94.89,65463,0
2017-10-27,95.5,98.905,94.455,98.25,127350,0
2017-10-30,97.93,98.18,96.71,97.27,101065,0
2017-10-31,97.36,99.23,97.36,98.93,133872,0
2017-11-01,99.08,99.745,97.34,98.01,129516,0
2017-11-02,98.26,98.9,96.82,98,113310,0
2017-11-03,98,102.15,97.01,101.17,195994,0
2017-11-06,101.16,102.1,99.815,101,242990,0
2017-11-07,101.53,103.283,100.62,101.65,232173,0
2017-11-08,123.73,124.9,112.746,117.38,717992,0
2017-11-09,116.84,121.62,116.631,119.72,340339,0
2017-11-10,119.93,120,114.03,114.18,238314,0
