Date,Open,High,Low,Close,Volume,OpenInt
2015-01-30,45.1,51.9,40.16,50,7120453,0
2015-02-02,47.58,48.75,44.61,46,733269,0
2015-02-03,46.11,46.99,44.66,45.98,248248,0
2015-02-04,45.5,45.5,40.5,43.21,275445,0
2015-02-05,42.72,45.99,42.08,42.55,202234,0
2015-02-06,43.06,46,42.8,44.84,108989,0
2015-02-09,44.9,47.61,44.8,45.77,183330,0
2015-02-10,46.06,47.49,43.95,46.29,57869,0
2015-02-11,45.15,48.46,45.15,47.86,200243,0
2015-02-12,47.43,48.44,45.13,46.18,79260,0
2015-02-13,45.88,48.39,45.11,46.25,56794,0
2015-02-17,47.01,47.18,45.08,45.91,93718,0
2015-02-18,46,46.86,44.31,46,123181,0
2015-02-19,47.75,48.63,46.65,47.8,154336,0
2015-02-20,47.32,53.63,47.25,51.44,157264,0
2015-02-23,52.87,57.24,52.01,56.68,207615,0
2015-02-24,59.35,59.73,54.7,57.89,289734,0
2015-02-25,57.27,58.61,55.07,55.34,125352,0
2015-02-26,57.79,61.5,57,60.25,558320,0
2015-02-27,61,63.63,57,57.59,312886,0
2015-03-02,58,60.95,58,58.99,164800,0
2015-03-03,59.1,59.62,54.11,55,237500,0
2015-03-04,54.81,55.98,52.65,54.53,202500,0
2015-03-05,54.93,59.09,54.9,57.53,217400,0
2015-03-06,58.1,59.33,55.71,58.01,205900,0
2015-03-09,57.58,61.39,57.58,60.28,179900,0
2015-03-10,59.2,60.82,58.26,60.34,205100,0
2015-03-11,59.95,62.76,58.63,59.1,288200,0
2015-03-12,59.2,61.48,58.7,61.14,125000,0
2015-03-13,61.35,67,61.02,65.78,230500,0
2015-03-16,66.56,71,64.22,68.45,414900,0
2015-03-17,69.44,72.3,67.71,71.97,177700,0
2015-03-18,72.45,77.33,70.18,76.3,372200,0
2015-03-19,77.65,77.65,73.45,74.17,446800,0
2015-03-20,73.13,74.73,67.25,69.95,845500,0
2015-03-23,69.95,70,63.86,65.78,284500,0
2015-03-24,65.62,68.23,64.63,65.43,247900,0
2015-03-25,66.9,67,63.5,65.96,387600,0
2015-03-26,66.29,67.99,63.93,65.77,179400,0
2015-03-27,65.52,69.79,65.52,68.88,313400,0
2015-03-30,69.5,74.97,68.67,74.13,483000,0
2015-03-31,76.43,79.5,74.26,77.5,1884900,0
2015-04-01,77.79,78.48,71,72.05,614500,0
2015-04-02,73.49,73.49,68.65,70,248300,0
2015-04-06,69.23,71.91,68,69.3,307100,0
2015-04-07,69.74,72,69.3,70.88,207263,0
2015-04-08,70.87,72,70.09,71.29,150000,0
2015-04-09,71.59,72.44,68.83,70.52,258543,0
2015-04-10,71.09,72.1,70.22,71.82,112300,0
2015-04-13,71.04,74.82,71.04,74.38,203400,0
2015-04-14,74.98,77.18,73.03,75.61,186200,0
2015-04-15,76.39,77.541,74.21,76.14,201597,0
2015-04-16,76.72,77.03,75.09,75.32,132960,0
2015-04-17,74.14,74.97,69.53,69.97,234600,0
2015-04-20,70.08,70.956,62.85,64.08,424636,0
2015-04-21,64.34,65.91,64.34,65.04,218724,0
2015-04-22,64.75,65.53,63.83,64.79,84258,0
2015-04-23,64.95,65.85,61.85,62.05,195400,0
2015-04-24,62.36,63,60.02,61.39,118200,0
2015-04-27,60.03,60.94,53.6,53.93,360500,0
2015-04-28,54.84,56.69,51.47,55.64,247700,0
2015-04-29,55.75,61.28,55.64,60.96,389400,0
2015-04-30,59.53,61.48,57.19,57.27,278600,0
2015-05-01,57.82,61.74,57.13,58.52,145600,0
2015-05-04,49.99,58.19,47.01,55.01,2207400,0
2015-05-05,54.95,55.9,51.76,52.65,574700,0
2015-05-06,53.25,62.21,53.25,59.36,603532,0
2015-05-07,59,60.05,57.04,58.31,197198,0
2015-05-08,59.1,61.16,58.37,59.84,235200,0
2015-05-11,60.45,61.61,59.82,60.6,75300,0
2015-05-12,61.088,61.088,58.26,59.68,115244,0
2015-05-13,60.12,60.63,57.91,58,91400,0
2015-05-14,57.71,57.79,55.22,56.8,271800,0
2015-05-15,56.92,57.09,56.08,56.86,82782,0
2015-05-18,56.96,61.24,56.7,61.08,180274,0
2015-05-19,65,67.36,61.59,65.15,445700,0
2015-05-20,66.14,67.79,65.15,65.95,228600,0
2015-05-21,66.22,68.98,66,68.45,334600,0
2015-05-22,68.66,69,66.09,67.53,198100,0
2015-05-26,67.48,68.56,66.11,68.28,125391,0
2015-05-27,69.18,69.18,67.34,68.88,173000,0
2015-05-28,69.03,69.24,67.52,68.8,251318,0
2015-05-29,68.95,73.66,68.37,73.64,363900,0
2015-06-01,74,74.84,72.14,74.17,195000,0
2015-06-02,73.79,76.24,73.23,74.14,243206,0
2015-06-03,74.41,75.5,71.24,71.97,208600,0
2015-06-04,72.02,72.95,69.32,70.08,124800,0
2015-06-05,72.58,73.73,69.5,73.21,167900,0
2015-06-08,73.05,75.3,73.05,73.64,206500,0
2015-06-09,73.94,74.04,70.95,72.23,200046,0
2015-06-10,72.06,74,70.66,73.38,142082,0
2015-06-11,74,74.3,70.81,71.31,167020,0
2015-06-12,70.74,72.4,70.73,70.93,165300,0
2015-06-15,70.54,73.2,69.51,72.53,222200,0
2015-06-16,71,71,66.13,70.59,430800,0
2015-06-17,70.59,70.98,67.31,68.51,331700,0
2015-06-18,68.5,69.2,67.22,67.67,196800,0
2015-06-19,67.85,67.87,65.05,65.84,774500,0
2015-06-22,66.71,67.75,66,66.85,160000,0
2015-06-23,67.12,67.8,65.66,66.25,245827,0
2015-06-24,65.89,67.87,63.6,65.33,353900,0
2015-06-25,65.39,66.71,62.24,64.01,254200,0
2015-06-26,62.46,64.91,59.33,59.87,387700,0
2015-06-29,59.75,59.75,55.51,56.9,487400,0
2015-06-30,57.91,60.6,57.524,60.27,530643,0
2015-07-01,61.31,61.99,59.02,59.76,127400,0
2015-07-02,60.44,60.44,59,59.44,68200,0
2015-07-06,59,61.03,58.65,60.92,123500,0
2015-07-07,60.87,62.72,59.62,62,138500,0
2015-07-08,61.21,61.52,58.01,58.92,192400,0
2015-07-09,59.74,60.91,58.27,59.37,144200,0
2015-07-10,60.25,61.5,59.84,60.8,101000,0
2015-07-13,61.62,62.6,60.36,60.99,128800,0
2015-07-14,60.61,61.78,59.853,60.96,125037,0
2015-07-15,61.24,62.2,59.24,59.59,162939,0
2015-07-16,59.75,64.49,59.75,62.66,291900,0
2015-07-17,62.84,63.5,61.25,62.44,180000,0
2015-07-20,63,64.41,61.79,63.48,174100,0
2015-07-21,63.4,63.98,61.44,63.4,59300,0
2015-07-22,62.59,67.5,62.36,67.15,234000,0
2015-07-23,69.79,71.75,69,69.77,503100,0
2015-07-24,69.9,70,63.25,64.93,390600,0
2015-07-27,64.35,64.35,59,61.96,499700,0
2015-07-28,62.5,64,59.72,60.32,235400,0
2015-07-29,60.52,61.75,57.73,60.82,639200,0
2015-07-30,60.82,63.66,60.82,62.45,272600,0
2015-07-31,62.87,64,61.36,61.44,316600,0
2015-08-03,61.66,63.34,61.62,62.7,268426,0
2015-08-04,63.03,65.99,62,64.49,605700,0
2015-08-05,59,61.98,52.52,57.5,1836100,0
2015-08-06,57,58.89,56.36,58.14,456293,0
2015-08-07,57.68,58.62,54.46,55.76,595100,0
2015-08-10,55.87,56.95,54.78,55.42,356000,0
2015-08-11,54.5,55.99,54.368,54.82,284060,0
2015-08-12,54.11,54.32,50.44,53.82,270900,0
2015-08-13,54.11,54.11,50.24,50.69,190200,0
2015-08-14,50.59,51,43.88,45.5,755900,0
2015-08-17,46,50.9,46,48.67,517900,0
2015-08-18,48.36,48.9,46.32,46.4,251200,0
2015-08-19,46.12,46.12,43.36,44.2,233400,0
2015-08-20,43.8,44.71,41.01,41.22,248500,0
2015-08-21,40.6,44.47,39.62,42.77,442200,0
2015-08-24,39.03,43.7,36.96,41.25,213268,0
2015-08-25,42.65,44.05,42.01,43.01,285000,0
2015-08-26,44.04,44.89,41.84,44.63,164300,0
2015-08-27,45.19,46.88,43.64,44.31,155900,0
2015-08-28,44.01,45.79,43.64,45.62,87300,0
2015-08-31,45.52,45.79,43.52,43.61,139800,0
2015-09-01,42.77,44.72,41.64,44.07,226600,0
2015-09-02,44.64,44.64,42.5,43.53,219700,0
2015-09-03,43.71,43.71,39.8,40.04,232000,0
2015-09-04,39.36,40.79,39.01,40.66,121100,0
2015-09-08,41.14,46.81,40.67,46.03,269500,0
2015-09-09,46.21,46.89,43.81,45.11,375900,0
2015-09-10,43.4,44.205,41.19,44.03,926327,0
2015-09-11,43.69,46.21,43.13,46.06,420200,0
2015-09-14,45.99,47.59,45.32,45.61,163500,0
2015-09-15,45.66,46.57,44.53,44.95,111900,0
2015-09-16,45.08,45.98,43.58,45.33,201900,0
2015-09-17,45.12,46.86,44.49,46.85,306600,0
2015-09-18,46.03,47.89,45.67,46.87,777500,0
2015-09-21,46.93,47.75,44.61,44.99,328900,0
2015-09-22,44.52,44.52,41.57,43.26,324200,0
2015-09-23,43.53,44.64,42.42,44.01,232100,0
2015-09-24,44.52,51.7,43.69,51.13,475535,0
2015-09-25,54.5,54.74,44.02,46.08,750400,0
2015-09-28,46,46.44,41.67,42.54,361198,0
2015-09-29,42.36,44.06,38.48,38.91,395600,0
2015-09-30,39.78,42.28,39.04,41.73,338300,0
2015-10-01,41.75,42.57,39.62,42.36,217500,0
2015-10-02,41.54,46,40.03,43.93,229000,0
2015-10-05,62.41,66,52.28,53.02,4851671,0
2015-10-06,52.15,52.35,47.06,50.4,992500,0
2015-10-07,50.4,50.4,43.85,44.81,1559400,0
2015-10-08,44.86,47.49,44,47.44,1471400,0
2015-10-09,47.48,49.43,46.11,49.3,569500,0
2015-10-12,51,51,46.9,47.25,746502,0
2015-10-13,47,48.95,46.84,48.04,676600,0
2015-10-14,47.81,50.9,47.38,50.9,578100,0
2015-10-15,50.89,53,49.59,52.5,505500,0
2015-10-16,52.46,53.5,51.73,52.81,301000,0
2015-10-19,52.09,54.44,50.5,53.59,369200,0
2015-10-20,54.4,54.96,52.16,54.35,228865,0
2015-10-21,54.77,56.77,52.83,55.94,356700,0
2015-10-22,56.7,59.2,55.55,58.96,327800,0
2015-10-23,59.47,61.81,58,61.81,351600,0
2015-10-26,61.5,61.91,59.15,59.9,197800,0
2015-10-27,59.25,60.06,56.02,57.31,321000,0
2015-10-28,57.34,57.99,55.68,57.55,289200,0
2015-10-29,57.75,58.29,54.27,55.11,267800,0
2015-10-30,54.86,55.47,53.35,53.9,245500,0
2015-11-02,54.14,58.1,53.26,58.08,267993,0
2015-11-03,57.78,58.99,56.18,57.26,288300,0
2015-11-04,56.35,60.2,56.015,60.03,389958,0
2015-11-05,59.43,59.68,56.3,57.82,395900,0
2015-11-06,57.57,57.9,55,56.07,290600,0
2015-11-09,56.07,60.51,55.07,59.98,501232,0
2015-11-10,59.32,60.49,58,59.71,214600,0
2015-11-11,60,60.26,58,60.26,360200,0
2015-11-12,59.95,60.02,55.86,56.13,314800,0
2015-11-13,55.23,58.14,55.11,55.94,179800,0
2015-11-16,56,56.07,51.71,52,460900,0
2015-11-17,51.64,53.49,50.2,51.9,216400,0
2015-11-18,52,55.97,51.2,55.74,297100,0
2015-11-19,55.34,56.39,53.92,54.01,211800,0
2015-11-20,53.93,55.04,53.6,55.01,155100,0
2015-11-23,55,59.55,54.54,58.45,319300,0
2015-11-24,58.9,59.33,57.04,57.87,234700,0
2015-11-25,58.12,60.48,58.12,60,195100,0
2015-11-27,58.64,60.11,58.51,59.22,85600,0
2015-11-30,59.56,59.88,56.25,57.79,335700,0
2015-12-01,57.48,57.78,54.5,56.45,270206,0
2015-12-02,56.28,57.49,55.2,55.39,143215,0
2015-12-03,55.85,57.66,52.6,53.76,276544,0
2015-12-04,53.72,56.41,52.26,53.82,158400,0
2015-12-07,54.07,55.25,48.08,48.33,355100,0
2015-12-08,48,50.33,47.535,50.31,119802,0
2015-12-09,50.44,52.71,46,46.77,271300,0
2015-12-10,46.8,51.2,46.3,50.99,217000,0
2015-12-11,50.8,51.84,49.07,50.52,225300,0
2015-12-14,50.72,53.93,50.03,50.55,309916,0
2015-12-15,49.97,50.39,47.15,48.55,767800,0
2015-12-16,46.34,46.85,45.22,45.61,2002100,0
2015-12-17,45.98,46.44,44.78,45.52,506200,0
2015-12-18,44.32,46.17,44.05,44.13,1140500,0
2015-12-21,44.8,45.99,42.52,44.69,369000,0
2015-12-22,44.8,45.78,43.584,44.64,207139,0
2015-12-23,44.39,45.5,43.96,44.07,204500,0
2015-12-24,43.62,44.552,43.4,43.98,83392,0
2015-12-28,43.54,44.94,42.5,44.11,225010,0
2015-12-29,44.05,46.06,44.03,45.96,224828,0
2015-12-30,45.79,47.11,45.79,46.49,175299,0
2015-12-31,46.4,46.98,45.3,45.31,149317,0
2016-01-04,44.71,44.71,40.505,41.85,406031,0
2016-01-05,42.14,42.95,40.2,40.435,197006,0
2016-01-06,39.8,40,36.93,37.18,328677,0
2016-01-07,36.49,36.864,32.971,34.3,301327,0
2016-01-08,34.8,36.88,34.29,34.29,288979,0
2016-01-11,34.29,34.9999,29.03,30.16,466505,0
2016-01-12,30.68,32.98,30.52,32.48,294371,0
2016-01-13,32.65,33.31,30.41,30.62,181527,0
2016-01-14,30.67,33.15,28.29,32.26,323846,0
2016-01-15,31.29,31.29,28.5554,29.4,236727,0
2016-01-19,30.11,30.38,26.95,27.47,193100,0
2016-01-20,26.96,31.78,26.04,31.13,385033,0
2016-01-21,31.03,32,29.811,30.44,286125,0
2016-01-22,30.5,32.7593,30.43,30.75,249621,0
2016-01-25,30.61,31.6001,29.72,30.54,237649,0
2016-01-26,31.29,31.29,29.6,30.58,249420,0
2016-01-27,30.15,30.55,27.3,27.57,299378,0
2016-01-28,27.93,28.27,25.05,25.58,165890,0
2016-01-29,25.67,28.45,25.15,28.17,257769,0
2016-02-01,27.84,29.65,26.93,29.36,249097,0
2016-02-02,28.67,28.7,26.1,27.68,369560,0
2016-02-03,27.81,29.305,24.5955,28.9,295690,0
2016-02-04,28.48,29.23,27.27,28.51,381780,0
2016-02-05,28.16,29.47,25.14,25.14,232226,0
2016-02-08,24.76,24.9077,22.49,22.64,231471,0
2016-02-09,22.1,23.41,21.2,22.46,279894,0
2016-02-10,22.61,25.66,21.89,24.1,210641,0
2016-02-11,24,25,23.4301,24.71,199770,0
2016-02-12,25.02,25.22,24.1,24.44,259568,0
2016-02-16,24.71,30,24.71,29.17,409418,0
2016-02-17,29.79,33.6,29.45,32.69,486809,0
2016-02-18,33.02,34.01,31.73,32.24,269498,0
2016-02-19,32.18,34.26,31.14,34.02,188293,0
2016-02-22,34.74,35,33.56,33.92,175729,0
2016-02-23,33.81,34.25,32.07,32.2,242858,0
2016-02-24,31.69,33.37,29.59,32.79,264594,0
2016-02-25,33.09,33.09,31.25,32,162359,0
2016-02-26,32.32,33.42,31.15,32.26,171823,0
2016-02-29,32.34,33.38,31.557,31.86,180173,0
2016-03-01,32.31,33.92,31.36,33.87,200913,0
2016-03-02,33.78,38.59,33.31,38.06,553622,0
2016-03-03,38.01,38.31,33.87,34.18,304186,0
2016-03-04,34.39,37.82,33.67,34.53,350297,0
2016-03-07,34.4,37.59,33.74,35.69,389960,0
2016-03-08,35.33,35.5,31.9,32.03,451526,0
2016-03-09,32.99,33.85,31.11,31.925,332192,0
2016-03-10,32.23,34,30.75,31.88,255434,0
2016-03-11,32.27,33.91,32,33.82,204300,0
2016-03-14,33.79,35.35,33.44,34.2,317175,0
2016-03-15,33.47,33.77,32.01,32.51,415955,0
2016-03-16,32.23,33.4,31.39,32.45,259791,0
2016-03-17,32.3,33.77,31.27,33.39,229417,0
2016-03-18,33.31,35.118,32.56,34.99,532445,0
2016-03-21,34.85,36.84,34.22,34.94,296644,0
2016-03-22,35.45,37.3099,34.93,36.95,336632,0
2016-03-23,36.49,36.59,32.7775,32.88,336761,0
2016-03-24,32.31,33.46,31,32.43,173517,0
2016-03-28,32.7,33,31.61,31.97,149415,0
2016-03-29,31.65,33.96,29.52,33.9,281504,0
2016-03-30,34.28,34.615,31.01,31.63,365208,0
2016-03-31,29.45,31.02,28.3815,29.51,481708,0
2016-04-01,29.44,31.8399,28.65,31.4,360977,0
2016-04-04,31.46,32.86,31.02,31.83,349698,0
2016-04-05,31.32,32.9,31.001,32.17,205945,0
2016-04-06,32.29,35.79,32.04,35.78,308812,0
2016-04-07,35.33,35.865,33.58,34.4,209669,0
2016-04-08,35.21,35.29,32.88,33.67,168939,0
2016-04-11,34.13,34.5,32.24,32.38,145969,0
2016-04-12,32.84,33.28,31.51,33.12,278739,0
2016-04-13,33.39,35.5,33.12,35.1,196395,0
2016-04-14,35.08,35.92,34.75,35.03,126039,0
2016-04-15,34.98,35.93,34.32,35.73,104201,0
2016-04-18,35.55,37.35,35.265,36.63,148533,0
2016-04-19,36.89,36.89,34.68,35.41,204702,0
2016-04-20,35.77,40.5,35.72,37.73,589357,0
2016-04-21,37.69,41.04,37.69,39.66,260943,0
2016-04-22,39.75,40.98,39.15,40.77,223577,0
2016-04-25,40.48,40.72,38.57,38.73,153739,0
2016-04-26,38.62,38.825,37.32,37.59,153216,0
2016-04-27,37.36,37.78,36.02,37.06,155771,0
2016-04-28,36.95,38.53,36.08,36.5,165748,0
2016-04-29,36.53,37.54,35.26,35.89,160754,0
2016-05-02,36.27,37.75,35.13,37.62,169901,0
2016-05-03,37.12,37.37,35.26,35.35,376070,0
2016-05-04,35,35.3,31.7,32.29,431216,0
2016-05-05,32.14,32.49,31.14,31.74,190854,0
2016-05-06,31.28,33.235,31.28,32.42,156924,0
2016-05-09,32.34,36.01,32.34,35.6,275661,0
2016-05-10,36.08,36.28,34.09,35.96,184004,0
2016-05-11,35.62,36.65,35.0301,35.23,231121,0
2016-05-12,35.72,36.27,32.97,33.9,195764,0
2016-05-13,33.79,35.062,32.89,33.51,114436,0
2016-05-16,33.77,37.23,33.77,36.76,199565,0
2016-05-17,36.5,37.98,36.5,37.12,188880,0
2016-05-18,36.77,41.36,36.77,41.23,384894,0
2016-05-19,42.64,51.8299,42.55,47.17,2176068,0
2016-05-20,46.92,51.33,45.955,50.84,814478,0
2016-05-23,50.01,55.25,50.01,54.41,782166,0
2016-05-24,54.36,55.27,50,53.26,906188,0
2016-05-25,53.84,55,51.46,54.97,481132,0
2016-05-26,54.77,54.91,53.2,54.58,326342,0
2016-05-27,54.62,57.3899,54.2,56.28,388920,0
2016-05-31,57.24,60.05,54.77,55.95,512348,0
2016-06-01,55.29,56.71,53.32,56.22,315382,0
2016-06-02,55.99,55.99,54.02,55.35,412425,0
2016-06-03,57.86,57.89,53.5,53.66,413501,0
2016-06-06,53.86,56.76,52.51,55.78,491689,0
2016-06-07,55.04,55.9499,53.09,53.99,686913,0
2016-06-08,54.11,54.21,52.5,53.3,469467,0
2016-06-09,52.87,54.08,52.39,53.55,494659,0
2016-06-10,52.55,54.35,51.6405,53.58,529913,0
2016-06-13,53,54.3348,50.4,52.55,632319,0
2016-06-14,50.85,52.92,46.58,46.745,1097915,0
2016-06-15,44.85,49.64,44.8,48.51,3050605,0
2016-06-16,48.01,48.4,45.78,47.7,685366,0
2016-06-17,48.25,48.25,45.52,45.76,349770,0
2016-06-20,46.59,47.64,45.76,46.25,412666,0
2016-06-21,47.16,47.72,45.91,46.56,526598,0
2016-06-22,46.34,48.73,45.2,46.65,415914,0
2016-06-23,47.22,49.49,46.82,47.64,549768,0
2016-06-24,44.82,46.49,44.402,44.89,594474,0
2016-06-27,44.8,45.73,42.63,45.21,523527,0
2016-06-28,45.75,47.49,45.01,47.41,508554,0
2016-06-29,48.81,49.48,47.2401,49.17,354604,0
2016-06-30,50.1,52.16,49.7464,51.13,492865,0
2016-07-01,51.71,54.08,51.35,53,363179,0
2016-07-05,52.47,53.415,51.04,52.56,265292,0
2016-07-06,52.2,53.3,51.48,52.01,281555,0
2016-07-07,52.7,54.49,52.38,54.05,367650,0
2016-07-08,54.01,55.49,52.88,55.43,550148,0
2016-07-11,55.74,56.88,54.42,54.46,325100,0
2016-07-12,56.1,59.61,55.12,57.13,1080827,0
2016-07-13,57.32,57.685,52.79,52.92,322185,0
2016-07-14,53.68,54.4295,52.25,53.07,309180,0
2016-07-15,52.9,53.78,52.14,53.08,256906,0
2016-07-18,53.17,54.04,51.85,52.65,266834,0
2016-07-19,53.13,54.96,52.18,52.45,259912,0
2016-07-20,52.74,55.14,52.7,54.43,240421,0
2016-07-21,55,57.405,53.544,54.44,337543,0
2016-07-22,54.34,56.24,54.34,54.68,183733,0
2016-07-25,54.37,54.99,50.52,53.5,559299,0
2016-07-26,53.29,54.25,52.85,54.11,292229,0
2016-07-27,54.58,54.58,52.78,53.99,275296,0
2016-07-28,54,55.6899,53.34,55.39,359633,0
2016-07-29,54.91,58.19,54.17,57.94,497631,0
2016-08-01,58.46,60.24,57.964,58.865,565963,0
2016-08-02,58.77,59.3036,55.52,57.6,274920,0
2016-08-03,57.74,60.04,57.12,59.9,262499,0
2016-08-04,60,60,58.09,58.39,164510,0
2016-08-05,58.57,59.8699,57.94,59.66,142202,0
2016-08-08,60.07,61,57.44,57.8,160901,0
2016-08-09,58.17,59.25,56.75,59.25,203745,0
2016-08-10,58.96,60.24,56.122,58.49,376809,0
2016-08-11,58.13,64.9,57.9688,63.25,694815,0
2016-08-12,62.3,63.47,59.63,62.08,370163,0
2016-08-15,62.61,64.979,61.52,63.87,381422,0
2016-08-16,59.77,61.21,58.84,59.29,1035312,0
2016-08-17,59.24,60.08,56.88,58.09,370067,0
2016-08-18,58.04,58.87,57.485,58.4,377159,0
2016-08-19,58.3,58.57,56.9,57.25,207006,0
2016-08-22,57.66,59.65,56.67,58.35,257492,0
2016-08-23,58.75,58.9,57.5,58.09,247563,0
2016-08-24,57.6,59.78,54.07,54.36,293682,0
2016-08-25,54.37,55,51.29,53.28,315025,0
2016-08-26,53.59,55.7035,52.4,54.77,219992,0
2016-08-29,55.05,55.95,54.13,54.75,185629,0
2016-08-30,54.62,57.36,54.6,56.32,323047,0
2016-08-31,56.1,56.81,55.101,56.58,306589,0
2016-09-01,56.53,57.69,55.7995,57.55,273356,0
2016-09-02,59.28,60.0737,57.2,58.14,833645,0
2016-09-06,58.43,59.02,55.7,57.11,266294,0
2016-09-07,57.21,58.74,56.755,58.29,325057,0
2016-09-08,57.99,59.99,56.77,59.9,336133,0
2016-09-09,59.42,60.15,57.09,57.13,338440,0
2016-09-12,56.37,60.015,55.79,59.81,360702,0
2016-09-13,59.28,59.6,56.59,58.94,385224,0
2016-09-14,59.01,61.5,59.01,61.1,286339,0
2016-09-15,61.28,63.11,59.73,62.24,387803,0
2016-09-16,63.03,64,61.1,63.85,864860,0
2016-09-19,64,64,62.01,62.09,357486,0
2016-09-20,62.98,65.99,62.1,64.71,605437,0
2016-09-21,65.2,65.8,60.04,63.39,429539,0
2016-09-22,63.79,64.265,61.002,62.21,373606,0
2016-09-23,62.29,64.2,59.75,60.22,545726,0
2016-09-26,59.61,61.25,59.03,60.94,238340,0
2016-09-27,60.7,62.1791,60.01,62.06,239650,0
2016-09-28,62.21,62.49,60.0064,61.03,259092,0
2016-09-29,60.86,61.59,58.33,58.4,238703,0
2016-09-30,58.89,60.61,58.07,60.06,228190,0
2016-10-03,59.63,61.39,59.14,60.78,364207,0
2016-10-04,61.77,63.03,59.8801,61.83,285842,0
2016-10-05,61.99,64.43,61.29,62.97,349000,0
2016-10-06,62.13,62.5,59.29,60.49,381936,0
2016-10-07,60.41,61.4702,58.97,61.34,267259,0
2016-10-10,62,63.4965,60.97,63.18,310734,0
2016-10-11,62.53,63.05,59.3573,60.34,224334,0
2016-10-12,60.39,61.07,56.53,56.84,303594,0
2016-10-13,55.83,58.1785,55.5,56.96,193870,0
2016-10-14,57.23,58.81,54.92,55.7,250345,0
2016-10-17,55.85,55.89,53.47,53.63,310910,0
2016-10-18,54.25,54.96,53.37,53.91,211920,0
2016-10-19,54.07,54.07,51.16,51.39,288665,0
2016-10-20,51.38,52.985,50.82,51.65,262177,0
2016-10-21,50.99,53.15,50.1,52.42,392609,0
2016-10-24,53.06,53.06,50.88,51.06,148668,0
2016-10-25,50.99,51.62,50.38,50.96,171401,0
2016-10-26,51.17,52.29,50.565,51.07,249657,0
2016-10-27,51.56,51.56,47.98,47.99,242911,0
2016-10-28,47.81,48.39,46.24,47.39,270290,0
2016-10-31,47.55,48.1,46.45,47.01,259221,0
2016-11-01,47.39,48.49,47.04,48.14,391703,0
2016-11-02,48.09,48.09,46.49,46.96,438585,0
2016-11-03,46.5,46.5,35.07,40.51,2508402,0
2016-11-04,39.9,45.5,39.9,44.1,1017848,0
2016-11-07,44.72,47.13,43.79,46.89,741312,0
2016-11-08,46.51,48.4,45.69,47.51,405629,0
2016-11-09,49.88,53.609,49.71,52.5,606624,0
2016-11-10,53.77,56.2,52.52,55.17,487496,0
2016-11-11,54.51,59.29,54.51,58.42,451505,0
2016-11-14,58,63,57.49,62.63,445622,0
2016-11-15,62.52,63.41,61.1,62.63,498006,0
2016-11-16,62.19,63.96,61.17,61.27,389057,0
2016-11-17,61.82,61.84,57.42,57.88,399753,0
2016-11-18,57.89,57.9,54.55,55.39,438618,0
2016-11-21,55.56,57.4799,54.6,56.07,267673,0
2016-11-22,56.49,56.5,53.05,53.69,424920,0
2016-11-23,52.5,55.73,51.81,55.68,438834,0
2016-11-25,55.98,56.59,53.53,56.49,163405,0
2016-11-28,56.14,56.87,54.405,54.85,364204,0
2016-11-29,55.35,56.9,53.62,56.63,500920,0
2016-11-30,56.95,57.58,54.28,55.01,624662,0
2016-12-01,55.09,56.01,49.6,49.72,582173,0
2016-12-02,49.81,52.07,48.815,50.01,381218,0
2016-12-05,49.85,52.48,49.53,50.585,912978,0
2016-12-06,51.13,57.7593,50.65,57.56,924094,0
2016-12-07,56.56,57.302,52.65,53.97,534981,0
2016-12-08,53.74,55.89,52.74,55.78,528486,0
2016-12-09,56.21,57.65,51.69,51.98,741321,0
2016-12-12,51.55,52.865,50.33,52.64,314807,0
2016-12-13,53.28,53.99,51.9,52.17,247124,0
2016-12-14,52,52.64,50.41,52.21,246727,0
2016-12-15,53.1,54.25,52.3,52.96,403330,0
2016-12-16,53.74,55.34,52.81,53.01,716124,0
2016-12-19,52.82,53.27,50.66,50.88,246034,0
2016-12-20,52.04,53.5,51.15,52.62,416948,0
2016-12-21,52.36,52.36,49.45,49.89,420044,0
2016-12-22,50.46,50.46,47.03,47.33,364191,0
2016-12-23,48.48,51.94,48,51.68,426143,0
2016-12-27,52.46,53.15,51.33,51.51,230343,0
2016-12-28,51.87,52.07,50.1783,50.62,143876,0
2016-12-29,50.86,51.3883,50.1598,50.58,194185,0
2016-12-30,50.6,51.77,49.32,49.9,358265,0
2017-01-03,50.39,54.65,50.39,53.68,432488,0
2017-01-04,54.15,60,52.171,59.49,633817,0
2017-01-05,59.79,59.865,56.1,58.63,485700,0
2017-01-06,58.69,59.61,58.31,58.49,213941,0
2017-01-09,60.35,63.45,57.85,62.49,646050,0
2017-01-10,62.78,63.46,61,62.1,517425,0
2017-01-11,61.94,62.39,55.89,56.11,554300,0
2017-01-12,55.61,57.4,53.26,57.29,419788,0
2017-01-13,57.19,58.94,56.6701,57.13,268248,0
2017-01-17,56.79,56.79,53.74,54.2,301885,0
2017-01-18,54.66,56.46,53.82,56.17,270054,0
2017-01-19,55.92,56.38,54.47,56.01,261221,0
2017-01-20,56.29,57.4,55.45,57.24,372411,0
2017-01-23,57.21,58.11,56.53,57.63,299395,0
2017-01-24,57.75,58.76,56.07,58.39,331467,0
2017-01-25,59,59.88,57.8,58.52,217858,0
2017-01-26,58.36,59.4,57.5172,57.99,281361,0
2017-01-27,58.07,59.51,57.64,59.46,242457,0
2017-01-30,59.06,59.8735,55.705,58.47,302444,0
2017-01-31,58,63.4,56.51,63.06,518408,0
2017-02-01,63.66,64.47,62.145,64.03,350989,0
2017-02-02,63.89,64.95,63.4,64.75,210367,0
2017-02-03,65.02,65.7899,63.9,64.93,315118,0
2017-02-06,64.73,65.008,62.78,64.54,227961,0
2017-02-07,64.79,65.28,63.14,63.43,253829,0
2017-02-08,63.04,64.03,62.22,63.06,207363,0
2017-02-09,64.31,65.2,63.91,64.43,360628,0
2017-02-10,64.62,64.935,63.26,63.69,236728,0
2017-02-13,64.34,64.92,63.22,63.6,176808,0
2017-02-14,63.38,65.165,62.88,64.75,166509,0
2017-02-15,64.75,65.1,63.66,64.97,242993,0
2017-02-16,65,65.03,62.01,64.57,260147,0
2017-02-17,64.05,65.035,64.05,64.49,265037,0
2017-02-21,64.83,65,63.47,64.71,210227,0
2017-02-22,62.76,64.7,59.53,61.38,661302,0
2017-02-23,61.65,61.98,59.7,60.48,312408,0
2017-02-24,59.68,60.77,58.17,59.94,305058,0
2017-02-27,59.96,65.04,59.62,65.02,421086,0
2017-02-28,65,65.05,63.29,63.78,238784,0
2017-03-01,64.84,65.11,63.48,64.38,603748,0
2017-03-02,64.3,65.09,61.84,62,600205,0
2017-03-03,62.1,63.7799,62.02,63.36,356575,0
2017-03-06,63.19,63.3336,60.13,60.71,259586,0
2017-03-07,59.81,60.04,56.42,56.57,592635,0
2017-03-08,56.86,58.82,56.6,57.85,423086,0
2017-03-09,58.09,59.04,56.3,56.88,320898,0
2017-03-10,57.51,58.18,55.09,57.64,318117,0
2017-03-13,57.22,58.74,56.215,58.08,227591,0
2017-03-14,57.72,59.08,56.83,58.91,299362,0
2017-03-15,59.15,59.986,58.05,59.5,334012,0
2017-03-16,59.42,59.76,57.77,58.25,150012,0
2017-03-17,58.53,59.32,57.75,57.93,342136,0
2017-03-20,57.93,58.36,57.31,58.04,147001,0
2017-03-21,58.41,59.22,52.55,52.67,447988,0
2017-03-22,52.84,53.63,51.73,52.82,298662,0
2017-03-23,52.77,54.17,52.17,52.41,178787,0
2017-03-24,52.71,53.43,52.21,52.97,176794,0
2017-03-27,52.29,54.07,51.5,53.19,228758,0
2017-03-28,53.18,53.46,52.34,52.77,119013,0
2017-03-29,53.1,54.51,52.33,53.51,221615,0
2017-03-30,54.3,54.55,52.75,53.88,207022,0
2017-03-31,53.85,53.98,52.95,53.34,155616,0
2017-04-03,53.67,54.1957,51.96,52.35,283384,0
2017-04-04,52.04,53,51.31,51.88,184249,0
2017-04-05,52.15,52.5001,50.19,51.085,321689,0
2017-04-06,51.34,52.05,50.25,51.49,341610,0
2017-04-07,51.36,51.6,50.31,51.12,240652,0
2017-04-10,51.24,51.46,50,50.17,139841,0
2017-04-11,50.02,50.765,48.26,49.66,233591,0
2017-04-12,49.76,50.35,49.02,50.01,128480,0
2017-04-13,49.89,52.5,49.7746,52.09,232463,0
2017-04-17,52.06,54.134,51.71,53.71,156135,0
2017-04-18,53.59,54.0039,52.06,52.97,116795,0
2017-04-19,53.37,54.48,52.6,52.95,150504,0
2017-04-20,53.2,54.43,53.2,54.12,110864,0
2017-04-21,54.17,54.17,52.0005,52.5,156536,0
2017-04-24,53.5,55.02,53.025,54.84,139212,0
2017-04-25,55,57.19,54.6756,56.92,262117,0
2017-04-26,56.93,58,56.52,57.24,198536,0
2017-04-27,57.24,58.45,56.31,57.84,132387,0
2017-04-28,57.81,58.37,56.915,57.97,169042,0
2017-05-01,58.11,59.99,57.285,59.93,169471,0
2017-05-02,59.99,60.37,58.09,59.09,177786,0
2017-05-03,58.78,59.98,58.02,58.69,204694,0
2017-05-04,58.99,59.835,58.34,58.87,196634,0
2017-05-05,58.87,59,56.81,58.65,260040,0
2017-05-08,58.38,59.86,57.55,57.97,205243,0
2017-05-09,59.51,61.65,57.99,60.17,593243,0
2017-05-10,59.84,60.88,56.72,59.41,304072,0
2017-05-11,59.14,59.22,56.61,57.85,502006,0
2017-05-12,57,57.86,56.02,57.47,387217,0
2017-05-15,56.9,57.99,56.628,56.8,117328,0
2017-05-16,57.02,57.435,55.63,56.69,130409,0
2017-05-17,55.48,56.0687,53.25,53.98,224620,0
2017-05-18,53.91,56.19,53.35,55.84,251445,0
2017-05-19,55.96,56.59,53.14,53.55,206925,0
2017-05-22,53.77,54.9,52.96,54.13,197296,0
2017-05-23,54.34,55.445,52.65,55.2,293349,0
2017-05-24,55.31,56.1,53.73,55.29,327517,0
2017-05-25,55.61,56.66,54.5701,55.62,337159,0
2017-05-26,55.38,55.7,52.79,52.99,244070,0
2017-05-30,53.06,53.495,51.26,51.27,259556,0
2017-05-31,51.67,52.77,49.63,50.93,281712,0
2017-06-01,51.28,52.85,50.99,52.12,231513,0
2017-06-02,52.45,52.945,51.18,52,384432,0
2017-06-05,52.43,52.43,50.12,51.79,186454,0
2017-06-06,51.47,51.85,50.53,51.6,327382,0
2017-06-07,51.73,55.91,51.73,54.74,494133,0
2017-06-08,54.84,55.2,52.54,54.4,224015,0
2017-06-09,54.41,54.95,53.16,53.93,225119,0
2017-06-12,53.61,54.63,52.1,54,384221,0
2017-06-13,54.2,57.37,53.85,56.8,237972,0
2017-06-14,56.73,57.8,55.5565,56.7,203795,0
2017-06-15,56.08,56.74,54.53,55.7,161900,0
2017-06-16,53.97,59,53.71,58.51,729264,0
2017-06-19,59.37,61.57,58.9,61.08,434747,0
2017-06-20,61.3,65,60.752,62.84,488814,0
2017-06-21,63.31,65,62.4701,64.47,384351,0
2017-06-22,64.8,65,62.13,62.59,336483,0
2017-06-23,62.3,62.655,59.64,61.86,824747,0
2017-06-26,62.31,62.89,59.69,61.23,271048,0
2017-06-27,61,62.3181,59.81,60.03,263467,0
2017-06-28,60.99,63.59,60.175,62.88,411880,0
2017-06-29,62.89,63.55,59.41,60.09,304460,0
2017-06-30,60.15,60.52,58.65,59.74,224457,0
2017-07-03,59.92,60.53,58.63,60.03,146183,0
2017-07-05,59.97,65.93,59.97,65.56,455461,0
2017-07-06,65.17,65.17,62.24,64.16,481671,0
2017-07-07,64.49,64.58,60.71,61.83,324158,0
2017-07-10,61.75,62.89,59.81,59.88,410469,0
2017-07-11,60.93,61.3,57.56,60.02,645976,0
2017-07-12,60.44,60.44,57.39,58.13,500962,0
2017-07-13,58.2,60.38,57,59.36,404417,0
2017-07-14,59.34,60.76,58.82,59.36,316465,0
2017-07-17,59.73,62.02,59.73,60.65,353196,0
2017-07-18,60.72,61.7976,60.23,61.52,277476,0
2017-07-19,62.38,64.74,61.64,64.14,478330,0
2017-07-20,64.38,65.8,63.6153,65.29,423394,0
2017-07-21,65.85,69.8,65.321,69.02,782606,0
2017-07-24,69.07,74.29,68.89,74.01,951534,0
2017-07-25,74.11,74.11,69.55,70.82,472238,0
2017-07-26,71.08,73.74,70.52,72.68,243805,0
2017-07-27,73.99,73.99,68.86,70.29,355005,0
2017-07-28,69.95,71.74,69.36,71.33,253620,0
2017-07-31,71.12,72.41,70.295,71,398913,0
2017-08-01,71.95,72.2,66.52,66.59,508472,0
2017-08-02,77.72,80.89,75.02,79.72,2999689,0
2017-08-03,78.01,78.71,74.76,76.85,1067799,0
2017-08-04,77.06,78.08,75.9,76.98,2271220,0
2017-08-07,77.09,79.64,76.4929,78.63,714498,0
2017-08-08,78.5,79.63,77.11,78.78,823813,0
2017-08-09,78.26,78.325,75.35,76.69,388266,0
2017-08-10,75.94,76.855,74.0536,75.02,561285,0
2017-08-11,75.11,76.8477,74.47,75.96,387417,0
2017-08-14,76.81,79.78,76.81,79.61,419510,0
2017-08-15,79.44,79.93,76.95,78.16,446471,0
2017-08-16,78.43,79.5,78.19,78.96,300603,0
2017-08-17,77.89,79.13,76.02,76.05,348901,0
2017-08-18,76.32,76.37,74.24,74.8,551710,0
2017-08-21,74.59,75.78,74.2,75.54,262007,0
2017-08-22,75.98,78,75.93,77.86,241375,0
2017-08-23,77.82,81.85,77.3,79.59,459730,0
2017-08-24,79.91,82,77.36,81.81,443063,0
2017-08-25,82.09,83.19,79.1075,80.37,266437,0
2017-08-28,82.36,82.8625,80.88,81.51,329145,0
2017-08-29,79.89,83.41,78.6651,81.26,291052,0
2017-08-30,81.19,82.3,80.1,81.81,356077,0
2017-08-31,82.43,83.15,80.58,82.33,419966,0
2017-09-01,82.98,83.055,81.1701,82.16,236577,0
2017-09-05,81.64,81.64,78.7558,80.51,289134,0
2017-09-06,81,82.66,79.605,81.88,234015,0
2017-09-07,82.7,86.86,81.17,85.41,444172,0
2017-09-08,85.18,86.02,81.76,82.25,454298,0
2017-09-11,83.76,85.26,82.25,83.07,320579,0
2017-09-12,82.82,83.82,80.745,82.34,360292,0
2017-09-13,82.5,83,81.42,81.71,392401,0
2017-09-14,80.84,83.19,79.06,81.305,345044,0
2017-09-15,81.77,82.79,80.6,81.88,1016361,0
2017-09-18,80.64,83.53,80.64,82.83,302414,0
2017-09-19,82.67,86.2,81.94,85.82,442752,0
2017-09-20,85.64,88.65,85.28,87.99,366286,0
2017-09-21,88.56,88.56,86.22,87.1,529896,0
2017-09-22,86.29,87.005,83.5302,85.15,441517,0
2017-09-25,87.84,88.65,85.8,87,500895,0
2017-09-26,87,87,84.615,85,349418,0
2017-09-27,85.43,89.36,85.43,87.64,476871,0
2017-09-28,88.08,90.47,87.66,89.19,481936,0
2017-09-29,89.59,91,88.72,89.16,466144,0
2017-10-02,89.97,90.45,87.46,89.37,427536,0
2017-10-03,90.13,90.8892,87.35,88.18,307147,0
2017-10-04,87.52,88.645,86.02,87.52,250314,0
2017-10-05,87.12,88.21,86.09,87.48,253417,0
2017-10-06,86.75,89.9,86.75,87.44,414060,0
2017-10-09,87.2,87.2,84.07,85.67,697203,0
2017-10-10,87.26,88.1299,83.25,86.74,611518,0
2017-10-11,87,87.6,85.75,86.2,536733,0
2017-10-13,91.75,91.75,83.18,84.23,1935299,0
2017-10-16,84.24,86.83,83.91,85.53,543220,0
2017-10-17,85.48,85.87,82.25,82.97,546084,0
2017-10-18,83.3,83.879,80.84,82,430867,0
2017-10-19,81.84,82.11,80.11,80.79,482285,0
2017-10-20,80.26,82.11,78.641,81.87,483213,0
2017-10-23,81,84.79,80.78,83.69,489269,0
2017-10-24,83.84,87.45,83.82,85.49,728329,0
2017-10-25,85.4,85.88,83.395,84.34,364424,0
2017-10-26,83.98,85.58,80.52,80.99,554808,0
2017-10-27,81.05,85.96,80.52,84.97,460780,0
2017-10-30,84.22,86.51,82.77,83.61,301871,0
2017-10-31,83.18,84.135,80.63,80.9,439780,0
2017-11-01,81.82,83.35,78.01,78.56,513285,0
2017-11-02,78.56,81.11,78.5,80.08,368344,0
2017-11-03,80,82.57,80,82.06,311220,0
2017-11-06,83.08,83.87,81.06,81.84,338267,0
2017-11-07,80.5,83.78,78.5,79.79,396538,0
2017-11-08,78.99,79.51,72.66,73.93,939205,0
2017-11-09,72.8,72.87,69.13,71.76,694157,0
2017-11-10,71.76,72.55,71.08,72.24,372894,0
