Date,Open,High,Low,Close,Volume,OpenInt
2012-12-26,7.1,7.2,6.76,6.8,256359,0
2012-12-27,6.75,7.05,6.7,6.9,159164,0
2012-12-28,6.73,6.94,6.6,6.87,712659,0
2012-12-31,6.95,7.33,6.87,7.33,283333,0
2013-01-02,7.5,7.5,6.7,7,362820,0
2013-01-03,6.92,7.1,6.75,6.83,222985,0
2013-01-04,6.65,6.71,6.5,6.55,329835,0
2013-01-07,6.5,6.6,6.18,6.29,390269,0
2013-01-08,6.07,6.24,6,6,392758,0
2013-01-09,6.01,6.18,5.985,6.04,196235,0
2013-01-10,5.91,6.23,5.89,6.1,690314,0
2013-01-11,5.76,6.49,5.76,6.43,554985,0
2013-01-14,6.25,6.59,6.25,6.46,274866,0
2013-01-15,6.46,6.48,6.07,6.26,276397,0
2013-01-16,6.03,6.3,5.9,5.97,305740,0
2013-01-17,5.95,6.26,5.81,5.84,172329,0
2013-01-18,5.64,6.16,5.64,6.14,146015,0
2013-01-22,5.96,6.08,5.82,5.96,80436,0
2013-01-23,6.14,6.2,5.81,6.01,125600,0
2013-01-24,5.88,6.2,5.88,6,40989,0
2013-01-25,5.89,6.25,5.87,6.11,54600,0
2013-01-28,6.27,6.28,5.97,6.05,201073,0
2013-01-29,6,6.24,6,6.13,13821,0
2013-01-30,6.24,6.26,6.05,6.05,17582,0
2013-01-31,6.02,6.24,6,6.01,242359,0
2013-02-01,6.01,6.74,5.9,6.44,78422,0
2013-02-04,6.5,6.7,6.28,6.63,31089,0
2013-02-05,6.56,6.68,6.47,6.51,46515,0
2013-02-06,6.5,6.74,6.34,6.7,50587,0
2013-02-07,6.61,6.89,6.35,6.62,23253,0
2013-02-08,7,7,6.26,6.27,39385,0
2013-02-11,6.35,6.56,6.03,6.07,33671,0
2013-02-12,6.05,6.24,6.02,6.24,30779,0
2013-02-13,6.08,6.22,6,6.05,236287,0
2013-02-14,6.02,6.3,6.02,6.22,40392,0
2013-02-15,6.17,6.31,6.01,6.01,106147,0
2013-02-19,6.16,6.16,6,6.1,131289,0
2013-02-20,6.05,6.45,6.02,6.24,59965,0
2013-02-21,6.07,6.49,6.07,6.33,44391,0
2013-02-22,6.48,6.68,6.37,6.57,59873,0
2013-02-25,6.56,6.6,6.4,6.5,56933,0
2013-02-26,6.22,6.57,6.22,6.55,18058,0
2013-02-27,6.41,6.54,6.33,6.48,28878,0
2013-02-28,6.48,6.6,6.16,6.17,180063,0
2013-03-01,6.1,6.42,6.1,6.18,40399,0
2013-03-04,6.19,6.44,6.19,6.44,22510,0
2013-03-05,6.37,6.5492,6.25,6.25,13994,0
2013-03-06,6.5,6.5,6.21,6.28,28138,0
2013-03-07,6.3,6.51,6.27,6.51,79862,0
2013-03-08,6.33,6.529,6.285,6.41,13389,0
2013-03-11,6.41,6.64,6.41,6.56,42931,0
2013-03-12,6.5,6.6,6.5,6.6,14209,0
2013-03-13,6.52,6.64,6.52,6.57,23500,0
2013-03-14,6.58,6.63,6.53,6.62,13066,0
2013-03-15,6.035,6.56,6.035,6.44,111479,0
2013-03-18,6.41,6.65,6.41,6.65,11832,0
2013-03-19,6.61,6.61,6.44,6.45,13266,0
2013-03-20,6.42,6.65,6.41,6.57,17322,0
2013-03-21,6.6,6.79,6.43,6.78,317789,0
2013-03-22,6.72,6.72,6.59,6.64,9663,0
2013-03-25,6.63,6.729,6.5,6.5,5209,0
2013-03-26,6.53,6.68,6.51,6.59,8082,0
2013-03-27,6.58,6.68,6.49,6.635,36352,0
2013-03-28,6.53,6.69,6.43,6.69,7198,0
2013-04-01,6.59,6.74,6.51,6.725,19581,0
2013-04-02,6.58,6.69,6.49,6.61,48206,0
2013-04-03,6.62,6.75,6.6,6.6,15730,0
2013-04-04,6.67,6.74,6.61,6.64,24642,0
2013-04-05,6.56,6.76,6.56,6.76,19489,0
2013-04-08,6.65,6.9601,6.56,6.73,27303,0
2013-04-09,6.9,7.48,6.68,7.44,30903,0
2013-04-10,7.2,7.7399,7.18,7.63,14589,0
2013-04-11,7.6,7.85,7.531,7.85,33260,0
2013-04-12,7.51,8.009,7.51,7.86,29501,0
2013-04-15,7.89,8.01,7.5,8,14672,0
2013-04-16,7.99,8,7.66,7.93,9692,0
2013-04-17,7.81,8,7.73,7.88,18044,0
2013-04-18,7.8,8.13,7.75,8.02,32287,0
2013-04-19,7.99,8.05,7.85,7.85,78168,0
2013-04-22,7.85,8,7.8,8,96078,0
2013-04-23,7.9,8,7.9,8,105389,0
2013-04-24,7.99,8,7.9,7.94,14890,0
2013-04-25,7.99,8.02,7.95,7.97,41975,0
2013-04-26,8,8.449,7.97,8.28,115513,0
2013-04-29,8.25,8.35,8.25,8.35,14509,0
2013-04-30,8.29,8.4,8.26,8.26,34649,0
2013-05-01,8.27,8.35,8.21,8.21,30127,0
2013-05-02,8.2,8.3,8.2,8.3,5782,0
2013-05-03,8.29,8.39,8.18,8.31,79235,0
2013-05-06,8.31,8.39,8.27,8.38,21458,0
2013-05-07,8.24,8.43,8.19,8.32,30190,0
2013-05-08,8.28,8.35,8,8,22875,0
2013-05-09,8.21,8.3,8.19,8.29,191705,0
2013-05-10,8.299,8.3,8.2,8.275,28000,0
2013-05-13,8.24,8.35,8.2,8.2,49875,0
2013-05-14,8.2,8.3965,8.2,8.34,23156,0
2013-05-15,8.39,8.39,8.25,8.25,35121,0
2013-05-16,8.25,9.37,8.25,9.33,87954,0
2013-05-17,9.33,10.15,9.33,9.86,688572,0
2013-05-20,9.89,10.24,9.5,10,56904,0
2013-05-21,10.11,10.66,10.11,10.55,35497,0
2013-05-22,10.55,10.9,10,10,86626,0
2013-05-23,9.72,10.499,9.41,10.1,8933,0
2013-05-24,10.03,10.85,10.03,10.28,12342,0
2013-05-28,11.36,11.36,9.98,10.7,15516,0
2013-05-29,10.62,11.02,10.35,10.35,45187,0
2013-05-30,10.45,10.989,10.45,10.55,55025,0
2013-05-31,10.6,10.65,9.75,9.94,55548,0
2013-06-03,10.03,10.33,9.75,9.75,15912,0
2013-06-04,9.75,10.09,9.51,9.51,15928,0
2013-06-05,9.5,9.79,9.14,9.45,41245,0
2013-06-06,9.37,10.17,9.36,9.48,11055,0
2013-06-07,9.46,10.8,9.46,10.79,23264,0
2013-06-10,10.79,11,10.78,10.93,26744,0
2013-06-11,10.85,11.332,10.85,11.01,15882,0
2013-06-12,11.01,11.01,10.17,10.98,26653,0
2013-06-13,10.62,11.36,10.46,10.56,14157,0
2013-06-14,10.79,11.55,10.45,11.36,114364,0
2013-06-17,11.43,11.46,10.92,11.01,87560,0
2013-06-18,11.06,12.89,11,12.77,80685,0
2013-06-19,12.82,13.84,12.51,13,88967,0
2013-06-20,13.04,14,13.04,13.71,93733,0
2013-06-21,13.5,13.769,11.95,12.06,142699,0
2013-06-24,12.08,12.339,11.14,11.36,65946,0
2013-06-25,11.57,11.95,11.4,11.68,33073,0
2013-06-26,11.69,12.22,10.68,11.18,52208,0
2013-06-27,11.38,12.31,10.95,11.95,96175,0
2013-06-28,12.01,13.36,12.01,12.91,1657217,0
2013-07-01,13,13.52,12.57,12.98,108085,0
2013-07-02,12.99,13.38,12.27,12.39,102569,0
2013-07-03,12.3,12.71,12.16,12.59,17233,0
2013-07-05,12.78,12.81,12.14,12.53,23755,0
2013-07-08,12.7,12.9,12.57,12.72,59477,0
2013-07-09,12.25,13.35,12.25,13.15,69793,0
2013-07-10,13.18,13.45,13.03,13.2,115484,0
2013-07-11,13.39,13.87,13.171,13.4,185651,0
2013-07-12,13.34,15.58,13.34,15.53,66109,0
2013-07-15,15.53,18.2,15.53,16.75,171492,0
2013-07-16,17.12,18,16.21,16.66,77931,0
2013-07-17,16.73,17.319,16.66,16.97,40000,0
2013-07-18,16.98,17.695,16.93,17.29,55501,0
2013-07-19,17.17,17.59,16.49,16.58,55435,0
2013-07-22,16.69,17.289,16.12,16.42,84215,0
2013-07-23,16.58,16.78,16.11,16.68,77213,0
2013-07-24,16.9,17.38,16.61,17.18,162877,0
2013-07-25,17.12,17.36,16.88,17.25,132909,0
2013-07-26,17.08,17.37,16.95,17.25,19777,0
2013-07-29,17.2,17.3,16.715,16.99,72477,0
2013-07-30,16.95,17.19,16.68,16.73,19189,0
2013-07-31,16.69,17.53,16.65,17.37,49683,0
2013-08-01,17.34,18.19,16.88,17.63,58956,0
2013-08-02,17.49,17.91,17.41,17.65,53405,0
2013-08-05,17.8,17.8,17.5,17.64,16647,0
2013-08-06,17.61,17.62,17.05,17.145,49130,0
2013-08-07,17.15,17.49,17.15,17.16,13232,0
2013-08-08,17.32,17.32,16.69,16.89,37177,0
2013-08-09,16.92,16.92,15.5,15.75,61828,0
2013-08-12,15.49,16.32,15,16.26,51526,0
2013-08-13,16.37,16.37,15.74,16,125858,0
2013-08-14,16,16.16,15.71,16,104614,0
2013-08-15,16,16.71,15.83,16.09,994421,0
2013-08-16,16,16.62,15.62,16.05,295505,0
2013-08-19,16.15,17.89,15.75,17.03,89419,0
2013-08-20,17,17.47,17,17.25,28565,0
2013-08-21,17.46,17.46,16.48,17.28,49178,0
2013-08-22,17.26,17.75,17.17,17.72,26684,0
2013-08-23,17.64,18.84,17.64,18.76,50319,0
2013-08-26,18.88,22.48,18.86,20.99,116503,0
2013-08-27,20.91,21.318,19.28,20.082,62319,0
2013-08-28,19.98,21.265,19,20.73,25233,0
2013-08-29,20.64,21.75,19.76,21.18,63294,0
2013-08-30,21.1,21.43,19.73,20.04,32111,0
2013-09-03,20.06,20.58,19.85,20.17,42256,0
2013-09-04,20.02,20.64,19.75,20.2,60374,0
2013-09-05,20.2,20.78,20.1,20.14,81850,0
2013-09-06,20.04,20.39,19.63,19.71,107283,0
2013-09-09,20,20.09,19.78,20,37843,0
2013-09-10,19.94,20.54,19.56,19.99,103914,0
2013-09-11,19.86,20.39,19.61,19.77,36023,0
2013-09-12,19.7,20.22,19.7,19.78,34947,0
2013-09-13,19.79,20.35,19.68,20.15,44043,0
2013-09-16,20.35,20.53,19.835,20.095,51591,0
2013-09-17,20.25,20.46,20.04,20.22,64910,0
2013-09-18,20.02,20.09,19.04,19.78,49797,0
2013-09-19,19.44,20.28,19.36,20.18,52809,0
2013-09-20,20.17,21.82,19.76,20.98,148863,0
2013-09-23,20.77,21.1,20.42,20.97,29660,0
2013-09-24,20.92,20.92,19.6,19.86,93900,0
2013-09-25,19.8,20.55,19.78,20.04,29200,0
2013-09-26,20.08,20.45,19.5,19.99,34541,0
2013-09-27,19.97,20.32,19.1,20.24,45500,0
2013-09-30,20.24,20.75,19.73,20.23,192700,0
2013-10-01,20.17,20.17,18.93,20.04,142200,0
2013-10-02,19.98,23.48,19.85,23.37,226800,0
2013-10-03,23.69,25.26,21.95,22.08,2404900,0
2013-10-04,22.25,23.1,21.99,22.07,296504,0
2013-10-07,22,22.4,21.25,21.97,298100,0
2013-10-08,22,22.19,21.15,21.2,220900,0
2013-10-09,21.25,21.31,20.25,20.75,313400,0
2013-10-10,20.95,21.32,20.44,21,152600,0
2013-10-11,20.91,21.15,20.26,20.67,303300,0
2013-10-14,20.6,20.6,20.25,20.39,75800,0
2013-10-15,20.27,20.43,19.75,20.33,143700,0
2013-10-16,20.41,20.59,19.91,19.93,82800,0
2013-10-17,19.82,21,19.52,20.67,104137,0
2013-10-18,20.96,21.02,20.36,20.97,83000,0
2013-10-21,20.93,22.15,20.68,21.83,137900,0
2013-10-22,21.92,22.74,21.79,22.68,188500,0
2013-10-23,22.64,22.85,21.95,22.7,134100,0
2013-10-24,22.64,23.09,22.28,22.86,209500,0
2013-10-25,23,23.6,22.72,23.6,87500,0
2013-10-28,23.69,23.99,23.27,23.74,106000,0
2013-10-29,23.85,24.38,23.63,24.09,93500,0
2013-10-30,24.15,24.4,23.88,24.21,168900,0
2013-10-31,24.52,24.77,23.7,24.04,664700,0
2013-11-01,24.02,24.68,23.72,24.26,153000,0
2013-11-04,24.5,24.64,24.22,24.34,79500,0
2013-11-05,24.24,24.4,23.82,24.18,77200,0
2013-11-06,24.34,24.34,23.77,23.85,161772,0
2013-11-07,23.9,24.17,23.27,23.29,63600,0
2013-11-08,23.31,25,23.31,24.9,81716,0
2013-11-11,25.03,26.49,25,25.86,111000,0
2013-11-12,25.86,25.86,25.37,25.54,19100,0
2013-11-13,25.37,27.09,25.37,27.07,48900,0
2013-11-14,27.15,27.49,26.8,27.09,102500,0
2013-11-15,26.88,27.7,26.62,26.72,62606,0
2013-11-18,26.85,27.57,25.79,25.93,76200,0
2013-11-19,25.86,26.81,25.5,26.25,31100,0
2013-11-20,26.42,27.45,26.01,26.17,40000,0
2013-11-21,26.38,26.38,25.38,25.55,87250,0
2013-11-22,25.65,27.25,25,27.11,92500,0
2013-11-25,27.24,27.789,26.74,26.93,60758,0
2013-11-26,27,28.49,26.96,27.98,169400,0
2013-11-27,28.08,28.47,26.99,27.71,46794,0
2013-11-29,27.94,28.25,27.3,28.23,16159,0
2013-12-02,28.23,29.25,28.23,28.56,55349,0
2013-12-03,28.54,29.17,26.82,27.35,100000,0
2013-12-04,27.14,27.47,26.35,26.69,65700,0
2013-12-05,26.61,27.43,26.37,27.3,55900,0
2013-12-06,27.52,28.523,27.11,28.05,99929,0
2013-12-09,28.08,28.49,27.71,28.02,61600,0
2013-12-10,27.91,28.5,27.6,28.16,110000,0
2013-12-11,28.11,28.49,27.3,27.39,327966,0
2013-12-12,29.2,30.55,27.21,27.73,971400,0
2013-12-13,27.73,28.45,27.3,28.16,171300,0
2013-12-16,28.33,29.92,27.92,29.04,267702,0
2013-12-17,29.14,29.75,28.01,28.08,126600,0
2013-12-18,28.42,28.64,27.27,28.02,171800,0
2013-12-19,28.05,28.5,27.222,27.73,128461,0
2013-12-20,27.88,28.35,27.08,27.5,760100,0
2013-12-23,27.55,28.2,27.4,27.88,99700,0
2013-12-24,28.02,28.19,27.34,27.49,64186,0
2013-12-26,27.52,27.78,27.25,27.49,108400,0
2013-12-27,27.6,27.6,26.03,27.2,77873,0
2013-12-30,27.27,27.99,26.47,26.66,82500,0
2013-12-31,26.74,27.53,26,26.52,224300,0
2014-01-02,26.52,29.2,26.52,28.1,715832,0
2014-01-03,28.58,28.89,27.59,27.65,278463,0
2014-01-06,27.91,28.21,26.81,27.23,253920,0
2014-01-07,27.45,27.92,27.25,27.4,116900,0
2014-01-08,27.49,28.2,27.4,27.59,161400,0
2014-01-09,27.59,27.88,26.801,26.9,171707,0
2014-01-10,26.81,27.3,26.503,26.99,185490,0
2014-01-13,27,27.28,24.5,24.65,221400,0
2014-01-14,24.83,26.47,24.81,26.37,308318,0
2014-01-15,26.35,26.45,25.54,26.25,167500,0
2014-01-16,26.14,26.75,26.11,26.6,130700,0
2014-01-17,26.65,26.92,25.88,26.11,175900,0
2014-01-21,26.04,27.09,24.68,26.97,457669,0
2014-01-22,26.98,28,26.13,26.54,197633,0
2014-01-23,26.82,27.55,26.13,26.94,165500,0
2014-01-24,26.75,26.75,25.03,25.95,173400,0
2014-01-27,25.87,26.11,24.5,25.63,216000,0
2014-01-28,25.16,27.37,24.42,27.14,226300,0
2014-01-29,26.95,30.1,26.75,29.79,1554073,0
2014-01-30,30.23,32.81,30.1,32.03,658200,0
2014-01-31,31.5,32.06,30.42,30.94,270700,0
2014-02-03,30.92,31.79,28.79,29.52,224102,0
2014-02-04,29.75,30.61,29.3,29.81,137330,0
2014-02-05,29.61,29.92,27.61,28.08,206122,0
2014-02-06,28.25,28.93,26.71,26.72,152665,0
2014-02-07,26.81,27.63,26.52,27.21,138012,0
2014-02-10,27.33,27.93,26.26,27.02,153937,0
2014-02-11,26.872,27.11,26.396,26.76,96228,0
2014-02-12,26.7,26.918,25.91,26.39,116518,0
2014-02-13,26.06,26.7,26.01,26.4,87520,0
2014-02-14,26.248,27.35,26.248,26.73,200290,0
2014-02-18,26.91,28.75,26.83,28.69,164470,0
2014-02-19,28.69,28.74,27.71,28,91263,0
2014-02-20,27.89,30,27.65,29.85,252443,0
2014-02-21,30.07,31.05,30.07,30.22,154018,0
2014-02-24,30.37,31.66,30.22,31.12,108704,0
2014-02-25,31.34,34.74,30.985,34.49,342846,0
2014-02-26,34.66,35.28,32.835,34.46,181463,0
2014-02-27,34.38,36.17,34.11,35.9,214957,0
2014-02-28,36,37.429,35.641,36.01,374054,0
2014-03-03,35.82,38.2,35.68,37.33,281878,0
2014-03-04,37.82,40.02,36.27,39.45,297870,0
2014-03-05,39.41,39.9,37.56,38.24,287279,0
2014-03-06,38.52,38.99,37.24,37.57,205263,0
2014-03-07,37.42,38.8,37.22,37.69,183731,0
2014-03-10,37.77,38.94,37.39,37.74,360671,0
2014-03-11,37.95,39.41,37.92,39,196892,0
2014-03-12,38.95,40.67,38.17,40.24,188575,0
2014-03-13,40.55,40.55,37.87,38.34,283769,0
2014-03-14,38.09,39.37,37.58,38.88,111458,0
2014-03-17,38.88,39.68,37.47,37.51,181204,0
2014-03-18,37.8,38.45,36.67,37.16,324118,0
2014-03-19,45.77,47.49,43.76,47.39,1937734,0
2014-03-20,46.21,49.24,46.01,48.3,387470,0
2014-03-21,48.2,48.46,45.08,45.48,428724,0
2014-03-24,45.43,45.43,38.51,38.77,561643,0
2014-03-25,38.9,39.73,38.05,38.95,186355,0
2014-03-26,39.89,41.26,39.33,40.07,275700,0
2014-03-27,40,40.31,35.76,36.86,323522,0
2014-03-28,36.66,38.48,35.75,36.03,107976,0
2014-03-31,36.25,38.63,36.25,38.31,198782,0
2014-04-01,38.44,39.55,36.14,37.02,263712,0
2014-04-02,37,37.34,35.505,36.19,220910,0
2014-04-03,35.94,36.22,34.22,34.41,213841,0
2014-04-04,34.64,34.8,29.16,29.6,515674,0
2014-04-07,29.22,31.25,28.2,30.41,292233,0
2014-04-08,29.96,30.69,29.13,29.91,144792,0
2014-04-09,32,33.928,31.88,33.9,300775,0
2014-04-10,33.7,33.7,30,30.25,206902,0
2014-04-11,29.75,31.05,28.27,28.53,303758,0
2014-04-14,29.68,29.95,25.45,27.29,527877,0
2014-04-15,27.05,27.61,24.08,26.26,504020,0
2014-04-16,26.32,28.373,25.8,28.07,168235,0
2014-04-17,28.13,31.12,27.19,30.55,343184,0
2014-04-21,30.66,31.75,29.6,31.63,171882,0
2014-04-22,31.37,34.77,31.12,33.74,259884,0
2014-04-23,33.44,41.328,32.15,36.95,1577084,0
2014-04-24,36.95,40.41,35.52,39.62,548338,0
2014-04-25,39.09,39.92,37.98,38.58,341163,0
2014-04-28,38.84,39.21,36.47,37.68,327886,0
2014-04-29,37.38,37.38,25.93,26.12,2533252,0
2014-04-30,26.51,26.61,20.79,22,2078725,0
2014-05-01,21.65,22.48,20.5,22.14,1125716,0
2014-05-02,21.19,22.58,21.11,21.44,473561,0
2014-05-05,21.1,21.93,20.8,21.69,538223,0
2014-05-06,21.8,22.84,21.44,21.65,376804,0
2014-05-07,21.7,21.7,19.582,21.06,364455,0
2014-05-08,21.12,21.33,18.67,18.73,392515,0
2014-05-09,18.52,20.034,18.52,19.38,473593,0
2014-05-12,19.59,21.21,19.192,20.86,294756,0
2014-05-13,22.5,23.48,21,21.06,736238,0
2014-05-14,21.13,22.554,21.13,21.34,441723,0
2014-05-15,21.14,21.34,20.74,21.1,337869,0
2014-05-16,21.02,21.352,20.291,20.93,140922,0
2014-05-19,20.72,21.74,20.66,20.73,190718,0
2014-05-20,20.7,20.77,20.08,20.41,188594,0
2014-05-21,20.43,20.93,19.4,20,276847,0
2014-05-22,20.99,21.76,20.27,20.41,374348,0
2014-05-23,20.4,20.95,20.116,20.3,182212,0
2014-05-27,20.72,21.59,19.97,20.77,411123,0
2014-05-28,20.59,21.79,20.03,21.47,368219,0
2014-05-29,21.45,21.81,21.01,21.69,183082,0
2014-05-30,21.79,21.8,20.77,20.82,123861,0
2014-06-02,20.82,21,20.02,20.53,144002,0
2014-06-03,20.38,20.715,20.1,20.2,187230,0
2014-06-04,20.29,20.79,20.065,20.39,285957,0
2014-06-05,20.53,21.58,20.49,21.43,277699,0
2014-06-06,21.67,21.97,21.15,21.78,238550,0
2014-06-09,21.8,22.54,21.49,22.51,284948,0
2014-06-10,22.5,22.89,21.78,22.03,147600,0
2014-06-11,22.03,22.08,21.4,21.6,116682,0
2014-06-12,21.6,22.4,21.4,22.03,168268,0
2014-06-13,21.96,22.74,21.28,22.54,208649,0
2014-06-16,22.68,23.7,22.25,23.56,222559,0
2014-06-17,23.51,23.95,22.82,22.96,188190,0
2014-06-18,22.9,24.91,22.76,24.81,260186,0
2014-06-19,24.8,24.99,23.47,23.91,267707,0
2014-06-20,24.04,24.69,23.18,23.63,1716423,0
2014-06-23,23.79,24.165,22.61,22.71,237187,0
2014-06-24,22.04,24.25,21.75,23.11,546092,0
2014-06-25,22.59,22.83,21.76,21.89,1693758,0
2014-06-26,22,22.39,22,22.3,472599,0
2014-06-27,22.23,22.48,22.07,22.3,1465158,0
2014-06-30,22.145,22.775,22.04,22.55,530059,0
2014-07-01,22.67,22.83,22.34,22.59,414665,0
2014-07-02,22.48,23.1,22.37,22.73,516300,0
2014-07-03,22.81,23.46,22.47,23.41,121090,0
2014-07-07,23.32,23.63,22.54,23.02,474022,0
2014-07-08,22.42,22.995,21.07,21.19,531747,0
2014-07-09,21.34,21.91,20.64,21.09,228715,0
2014-07-10,20.47,21.23,20.2,20.94,225059,0
2014-07-11,21.47,21.89,20.5,20.64,396695,0
2014-07-14,20.89,21.36,20.21,21.14,200341,0
2014-07-15,21.09,21.43,19.44,19.54,506012,0
2014-07-16,20.76,20.76,18.829,19.01,231866,0
2014-07-17,18.82,19.03,17.15,17.26,325384,0
2014-07-18,17.56,18.54,17.01,18.44,336400,0
2014-07-21,18.34,18.72,17.8,18.5,255626,0
2014-07-22,18.7,19.45,18.52,18.78,185349,0
2014-07-23,19.02,19.61,18.84,18.95,188827,0
2014-07-24,18.97,19.04,18.38,18.48,156402,0
2014-07-25,18.27,18.39,17.7,18.22,220181,0
2014-07-28,18.21,18.21,17.26,17.37,226949,0
2014-07-29,17.5,18.38,17.5,17.79,229230,0
2014-07-30,18.05,19.174,17.92,18.8,443057,0
2014-07-31,18.49,18.52,17.2,17.36,648594,0
2014-08-01,17.44,17.64,16.71,17.36,390101,0
2014-08-04,17.51,18.97,17.01,18.89,406653,0
2014-08-05,18.51,20.015,18.34,19.47,521988,0
2014-08-06,19,19.21,18.69,19.02,375367,0
2014-08-07,19.14,19.68,19.03,19.52,141630,0
2014-08-08,19.79,20.58,19.75,20.51,287252,0
2014-08-11,20.68,21.066,20.4,20.73,172292,0
2014-08-12,20.71,21.11,20.542,21.05,419065,0
2014-08-13,21.11,21.31,20.62,20.68,416405,0
2014-08-14,20.64,21.31,20.54,21.26,193993,0
2014-08-15,21.45,21.45,19.93,20.91,344914,0
2014-08-18,20.6,21.44,20.504,21.13,245459,0
2014-08-19,21.16,21.32,20.8,21.08,143352,0
2014-08-20,20.92,21.27,20.71,21.1,213027,0
2014-08-21,21.1,21.7,20.7,21.25,364011,0
2014-08-22,21.13,21.67,20.72,21.49,273876,0
2014-08-25,21.69,22.21,21.35,21.94,155803,0
2014-08-26,21.95,23.07,21.76,23,237052,0
2014-08-27,22.99,22.99,22.52,22.62,170815,0
2014-08-28,22.45,22.84,22.42,22.52,102226,0
2014-08-29,22.52,22.98,22.34,22.9,139043,0
2014-09-02,23.14,23.14,22.76,23.11,213994,0
2014-09-03,23.23,23.7,22.57,23.25,441533,0
2014-09-04,23.31,24.115,23.3,23.36,335886,0
2014-09-05,23.35,23.5,22.64,23.27,421832,0
2014-09-08,23.3,23.87,23.14,23.51,129209,0
2014-09-09,23.34,23.49,22.61,22.9,492740,0
2014-09-10,22.97,23.8,22.83,23.75,159925,0
2014-09-11,23.63,24.12,23.18,24,196926,0
2014-09-12,23.89,24.31,23.3,23.38,234251,0
2014-09-15,23.25,23.25,21.68,21.98,257836,0
2014-09-16,21.88,22.6,21.755,22.4,207386,0
2014-09-17,22.41,23.75,22.14,23.63,233556,0
2014-09-18,23.72,23.72,22.7,22.9,223818,0
2014-09-19,23.43,23.68,22.3,23.51,318362,0
2014-09-22,23.41,23.41,21.894,22.44,164216,0
2014-09-23,22.47,23.07,22.2,22.71,216077,0
2014-09-24,22.78,23.84,22.68,23.25,145919,0
2014-09-25,23.21,23.48,21.9,22.26,150823,0
2014-09-26,22.7,22.88,22.36,22.57,119568,0
2014-09-29,22.17,23.4,22.17,22.78,150879,0
2014-09-30,22.82,22.93,22,22.16,328341,0
2014-10-01,22.23,22.5,20.86,21.07,260320,0
2014-10-02,21.03,21.94,20.61,21.71,154358,0
2014-10-03,22.04,22.132,21.14,21.4,180062,0
2014-10-06,21.53,21.53,20.22,20.4,221615,0
2014-10-07,20.26,20.45,19.62,19.92,169075,0
2014-10-08,19.83,21.325,19.33,20.91,287088,0
2014-10-09,20.82,20.82,19.905,20.21,203410,0
2014-10-10,20.04,20.26,18.26,18.38,243605,0
2014-10-13,18.46,18.6,17,17.48,330424,0
2014-10-14,17.79,18.08,17.22,17.8,274781,0
2014-10-15,17.41,19.1,17.329,18.94,304006,0
2014-10-16,18.41,20.31,18.41,19.86,260269,0
2014-10-17,20.33,20.43,19.5,19.96,183310,0
2014-10-20,19.82,20.405,19.661,20.14,153864,0
2014-10-21,20.36,20.48,19.65,19.81,91303,0
2014-10-22,19.71,20.18,18.96,18.99,138784,0
2014-10-23,19.34,20.945,19.17,20.57,184440,0
2014-10-24,20.5,20.98,20.03,20.9,92543,0
2014-10-27,20.24,20.69,19.58,19.78,168838,0
2014-10-28,20.58,21.3,19.66,21.28,157703,0
2014-10-29,21.13,21.21,20.67,20.95,145404,0
2014-10-30,20.82,21.78,20.517,21.37,178958,0
2014-10-31,21.99,23.24,21.55,21.93,267585,0
2014-11-03,22.07,22.31,21.628,22.19,181164,0
2014-11-04,22.2,22.2,20.33,20.62,320856,0
2014-11-05,20.97,21.44,20,20.99,358392,0
2014-11-06,21,22.22,20.86,22.17,198094,0
2014-11-07,22.04,22.87,21.71,22.56,173597,0
2014-11-10,22.55,23.49,22.22,23.48,252870,0
2014-11-11,23.48,24.24,23.17,23.75,197243,0
2014-11-12,23.44,23.44,20.59,22.84,289140,0
2014-11-13,22.94,23.36,21.5,21.8,221684,0
2014-11-14,21.7,21.89,21.04,21.53,238036,0
2014-11-17,21.61,22.31,21.4,22.08,220798,0
2014-11-18,22.77,23.27,22.14,23.1,214741,0
2014-11-19,23.18,23.2,22.21,22.29,121008,0
2014-11-20,22.17,22.82,21.81,22.26,146310,0
2014-11-21,22.7,22.7,21.95,22.06,140625,0
2014-11-24,22.23,22.86,22.05,22.58,148489,0
2014-11-25,22.41,22.67,22.14,22.43,458933,0
2014-11-26,22.38,22.99,22.38,22.92,127256,0
2014-11-28,23.07,24.4,22.96,24.24,217405,0
2014-12-01,23.96,24.13,21.9,22.16,245212,0
2014-12-02,22.5,23.56,22.42,23.15,198051,0
2014-12-03,24.24,24.67,21.9,21.99,468736,0
2014-12-04,21.85,23,21.3,21.44,411736,0
2014-12-05,20.55,21.43,19.76,20.04,577220,0
2014-12-08,19.98,20.44,18.88,19,853081,0
2014-12-09,18.63,20.57,18.004,20.54,507513,0
2014-12-10,20.36,20.57,19.385,19.62,218096,0
2014-12-11,19.8,19.99,18.05,18.49,275508,0
2014-12-12,18.25,18.69,17.75,18.15,326726,0
2014-12-15,18.37,18.69,17.52,17.62,237579,0
2014-12-16,18.48,19.55,18.35,18.5,426308,0
2014-12-17,18.53,20.1,18.32,19.96,267165,0
2014-12-18,20.36,20.77,19.91,20.38,199560,0
2014-12-19,20.34,21.815,20,21.55,650933,0
2014-12-22,21.62,21.912,20.48,20.64,254312,0
2014-12-23,20.51,20.98,18.68,18.73,217682,0
2014-12-24,19.98,20.19,18.73,20.14,145910,0
2014-12-26,20.19,21.4,20.19,21.38,148965,0
2014-12-29,21.51,22,20.57,20.93,300249,0
2014-12-30,20.73,21.59,20.56,20.69,242690,0
2014-12-31,20.88,21.563,20.67,20.76,231204,0
2015-01-02,21,21.38,19.95,20.35,207584,0
2015-01-05,20.15,20.59,19.31,19.36,240124,0
2015-01-06,19.33,20.23,18.76,19.05,260324,0
2015-01-07,19.29,20.84,19.29,20.76,222415,0
2015-01-08,20.96,21.74,20.354,21.48,244726,0
2015-01-09,21.58,21.81,20.759,21.55,157232,0
2015-01-12,21.68,21.78,20.39,20.54,138597,0
2015-01-13,20.79,21.35,19.75,19.97,176792,0
2015-01-14,19.46,20.48,19.25,20.41,93304,0
2015-01-15,20,20.52,19.16,19.2,187221,0
2015-01-16,19.2,20.53,19.03,20.07,190538,0
2015-01-20,20,20.598,18.96,20.13,304495,0
2015-01-21,19.97,20.56,19.7,19.74,179189,0
2015-01-22,19.93,20.5,18.81,20.3,175526,0
2015-01-23,20.37,21.95,19.558,21.54,262195,0
2015-01-26,21.21,22.98,21,22.97,287018,0
2015-01-27,22.85,23.98,22.014,23.76,192783,0
2015-01-28,23.86,23.98,22.07,22.55,231478,0
2015-01-29,22.7,22.97,21.9,22.75,136986,0
2015-01-30,22.5,23.22,22.4,22.63,273739,0
2015-02-02,22.82,22.84,21.3,21.94,183918,0
2015-02-03,21.83,22.12,20.69,21.42,156690,0
2015-02-04,21.04,21.16,20,20.75,143024,0
2015-02-05,20.98,22.25,20.6,21.92,176044,0
2015-02-06,21.77,22.88,21.35,21.72,223979,0
2015-02-09,21.69,22.77,21.5,21.56,137705,0
2015-02-10,21.88,21.88,21.01,21.51,111231,0
2015-02-11,21.41,22.14,21.05,21.46,128232,0
2015-02-12,21.62,22.93,21.23,22.76,191161,0
2015-02-13,22.76,23.06,22.13,22.89,132457,0
2015-02-17,22.84,24.085,22.84,23.99,221701,0
2015-02-18,23.98,24.49,23.622,24.27,203317,0
2015-02-19,24.3,27.74,23.93,27.52,376753,0
2015-02-20,27.51,27.86,26.06,26.63,266926,0
2015-02-23,26.69,31.15,26.69,28.24,557916,0
2015-02-24,28.13,28.43,25.55,26.03,382227,0
2015-02-25,25.9,27.38,24.92,26.66,292107,0
2015-02-26,26.54,27.62,25.62,27.52,215081,0
2015-02-27,27.77,27.8,25.67,26.58,229644,0
2015-03-02,26.66,27.24,26.05,26.47,257000,0
2015-03-03,26.25,26.67,25.1,25.63,239100,0
2015-03-04,25.64,26.65,24.99,26.17,266800,0
2015-03-05,26.5,27.17,25.87,26.58,206000,0
2015-03-06,28.1,28.11,25.58,26.12,258300,0
2015-03-09,26.08,27.17,25.24,26.86,202300,0
2015-03-10,26.22,27.89,26.18,27.04,321500,0
2015-03-11,27.1,28.24,26.45,27.81,237400,0
2015-03-12,28.06,28.48,27.59,28.36,216100,0
2015-03-13,28.3,29.06,28.03,28.67,219900,0
2015-03-16,28.97,29.3,28.4,29.15,221700,0
2015-03-17,29.16,29.47,27.95,29.32,251600,0
2015-03-18,29.32,29.5,28.12,28.48,202800,0
2015-03-19,28.74,29.48,28.04,29.23,573100,0
2015-03-20,40,45,37,38.66,6630200,0
2015-03-23,38.2,38.76,35.9,37.73,1451200,0
2015-03-24,37.93,42.9,37.74,39.34,2112000,0
2015-03-25,39.48,39.78,36.5,36.83,1191000,0
2015-03-26,36,37.34,34.8,36.56,947700,0
2015-03-27,36.41,38.36,36.14,37.84,385200,0
2015-03-30,38.48,39.48,37.3,39.37,473600,0
2015-03-31,39.28,39.46,37.01,38.14,469400,0
2015-04-01,37.96,39.12,36.18,39.06,502100,0
2015-04-02,39.4,39.85,38,38.28,380000,0
2015-04-06,37.94,39.83,37.5,38.82,320200,0
2015-04-07,37.94,39.55,37.535,37.56,336780,0
2015-04-08,37.11,37.17,35,35.16,2289400,0
2015-04-09,35.73,36.92,34.75,36.39,1146011,0
2015-04-10,36.49,37.29,36.06,36.91,380700,0
2015-04-13,36.63,37.52,36.24,36.42,363500,0
2015-04-14,36.55,37.1,36.37,36.83,402100,0
2015-04-15,36.79,37.22,36.35,36.57,209746,0
2015-04-16,36.33,37.93,36.33,37.54,312118,0
2015-04-17,37,37.43,35.84,35.99,440300,0
2015-04-20,36.43,36.77,35.23,35.78,261372,0
2015-04-21,36.32,36.94,35.68,36.6,259028,0
2015-04-22,36.75,37.47,35.98,36.96,251471,0
2015-04-23,36.93,37.98,36.75,37.83,219000,0
2015-04-24,37.74,38.27,37.32,37.35,255800,0
2015-04-27,37.38,38.13,35.33,36.37,584600,0
2015-04-28,36.53,36.75,34.1,35.05,629000,0
2015-04-29,34.74,36.14,34.51,35.07,333700,0
2015-04-30,34.58,35.33,31.71,32.41,965100,0
2015-05-01,32.9,34.07,32.52,33.65,434800,0
2015-05-04,34.5,34.68,33.27,34.13,394900,0
2015-05-05,33.86,33.86,31.51,31.59,417300,0
2015-05-06,32.15,32.25,30.17,31.23,366573,0
2015-05-07,31.23,32.19,30.14,31.12,430766,0
2015-05-08,31.36,32.26,31.36,31.65,318300,0
2015-05-11,31.77,32.41,31.31,31.48,200100,0
2015-05-12,31.96,31.96,30.28,31.21,260091,0
2015-05-13,31.2,32.1,30.87,31.44,227700,0
2015-05-14,31.36,32.02,30.52,31.84,206900,0
2015-05-15,31.87,31.99,30.67,30.99,166475,0
2015-05-18,31.16,32.17,30.78,32,235359,0
2015-05-19,31.83,33.14,31.59,32.61,273500,0
2015-05-20,32.88,33.9,32.02,33.81,245400,0
2015-05-21,33.96,34.39,33.41,33.51,201300,0
2015-05-22,33.22,34.37,33.13,34.04,244800,0
2015-05-26,33.59,34.49,33.01,33.91,303158,0
2015-05-27,34.24,34.24,33.39,33.79,227200,0
2015-05-28,33.75,34.524,33.4,34.5,267750,0
2015-05-29,36.05,40.12,35.75,39.44,1168300,0
2015-06-01,40.56,41.212,38,39.95,630588,0
2015-06-02,39.9,43.22,39.32,42.69,722015,0
2015-06-03,44.5,45.09,42.72,44.94,758900,0
2015-06-04,44.97,46,43.63,44.95,686100,0
2015-06-05,44.78,46.69,43.71,46.62,513200,0
2015-06-08,46.15,46.45,44.52,45.18,498800,0
2015-06-09,46.11,46.22,43.66,45.14,376051,0
2015-06-10,44.505,45.684,43.78,44.47,321021,0
2015-06-11,44.44,46.43,44.29,46.35,389346,0
2015-06-12,46.05,46.09,44.97,45.15,220000,0
2015-06-15,44.75,47.79,44.2,47.35,448400,0
2015-06-16,47.37,48.88,46.49,46.65,354200,0
2015-06-17,47.81,52.98,47.81,51.04,1074500,0
2015-06-18,51.78,52.75,50.36,50.74,556700,0
2015-06-19,50.9,51.72,49.59,51.61,814600,0
2015-06-22,51.74,55.97,51.65,54.95,662100,0
2015-06-23,54.96,55.27,52.52,53.79,561941,0
2015-06-24,53.8,54.42,51.07,51.53,444900,0
2015-06-25,52.52,54.02,50.64,52.76,446700,0
2015-06-26,53.36,53.73,50.47,51.28,1255100,0
2015-06-29,50.71,51.99,49.45,49.6,273300,0
2015-06-30,50.12,52.83,50.01,52.67,396596,0
2015-07-01,52.96,53.84,50.41,50.77,663200,0
2015-07-02,51.21,51.69,49.16,50.46,186100,0
2015-07-06,50.02,52.25,49.18,51.59,325000,0
2015-07-07,51.46,52.1,49.43,51.06,247300,0
2015-07-08,50.54,50.68,48.38,49.38,287600,0
2015-07-09,50.03,51.44,49.79,50.92,221400,0
2015-07-10,51.38,52.25,50.59,51.7,297800,0
2015-07-13,52.38,54.42,51.77,53.16,445700,0
2015-07-14,53.49,56.37,53.49,55.42,619681,0
2015-07-15,56.05,58.49,55,55.46,664048,0
2015-07-16,55.74,59.29,53.83,58.52,564200,0
2015-07-17,58.8,59.99,57.09,59.72,369800,0
2015-07-20,60.02,63.09,59.17,62.83,573100,0
2015-07-21,62.33,62.96,59,61.08,641200,0
2015-07-22,61.08,68,60.03,67.3,644800,0
2015-07-23,67.88,68.89,65.87,66.8,431900,0
2015-07-24,66.41,67.99,63.75,64.1,345100,0
2015-07-27,63.7,64.88,61.47,62.77,423900,0
2015-07-28,63.46,69.88,62.75,68.7,535900,0
2015-07-29,68.8,69.75,66.04,66.85,358600,0
2015-07-30,67.05,68.24,63.85,66.7,266600,0
2015-07-31,66.92,68.16,65.23,65.97,256900,0
2015-08-03,66.5,70.52,66.03,67.64,341474,0
2015-08-04,67.28,69.37,66.23,68.33,394500,0
2015-08-05,66.32,68.95,56.22,66.89,1341100,0
2015-08-06,67.63,68,63.29,64.69,501081,0
2015-08-07,64.12,65.19,61.29,64.92,360000,0
2015-08-10,65.22,66.66,62.02,62.39,534800,0
2015-08-11,61.66,64.048,61.14,63.52,379055,0
2015-08-12,62.38,64.29,58.33,62.68,420200,0
2015-08-13,63.03,64.28,60.96,61.14,219500,0
2015-08-14,60.81,62.17,60.16,60.91,275700,0
2015-08-17,60.57,62.47,58.95,62.05,300900,0
2015-08-18,62.39,63,60.42,60.48,347800,0
2015-08-19,59.82,60.54,58.1,58.52,282100,0
2015-08-20,57.77,58.4,55.18,55.5,482900,0
2015-08-21,53.84,58,53.09,55.54,453900,0
2015-08-24,51,54.46,48.85,49.18,611063,0
2015-08-25,51.81,54.76,50.15,52.59,513400,0
2015-08-26,53.72,56.91,52.23,56.82,427600,0
2015-08-27,57.08,60.39,56.7,59.61,546500,0
2015-08-28,58.99,60.56,57.99,59.52,249600,0
2015-08-31,58.53,60.43,57.09,57.53,309800,0
2015-09-01,56.16,56.53,52.92,54.38,439100,0
2015-09-02,55.37,56.95,53.36,56.39,365500,0
2015-09-03,56.51,57.25,52.35,52.7,280300,0
2015-09-04,52.03,54.48,51.83,53.63,236300,0
2015-09-08,54.59,56.62,53.57,56.41,253700,0
2015-09-09,57.32,57.35,54.57,54.79,266800,0
2015-09-10,54.5,58.2,54.15,57.63,285817,0
2015-09-11,57.52,60,56.86,59.97,265000,0
2015-09-14,60.02,60.94,57.95,59.24,178000,0
2015-09-15,59.36,60.44,58.66,59.92,132000,0
2015-09-16,60.05,61.43,58.35,60.37,223300,0
2015-09-17,60.06,63.75,59.4,63.04,296860,0
2015-09-18,61.91,64.57,61.91,64.48,607400,0
2015-09-21,65.4,65.4,58.3,58.95,444300,0
2015-09-22,57.95,58.57,54.6,56.31,406100,0
2015-09-23,56.1,58.43,54.8,56.31,215100,0
2015-09-24,55.94,59,54.842,56.96,345463,0
2015-09-25,57.86,57.95,50.44,51.12,437600,0
2015-09-28,50.94,51.74,43.34,44.32,607842,0
2015-09-29,44.32,46.44,42.19,43.43,651500,0
2015-09-30,44.59,46.21,42.94,45.34,523100,0
2015-10-01,45.22,45.75,42.58,45.39,454200,0
2015-10-02,44.38,49.92,43.78,49.54,370700,0
2015-10-05,50.13,50.5,45.93,47,395403,0
2015-10-06,46.8,47.23,42.29,44.46,254600,0
2015-10-07,44.6,44.98,42.47,44.96,329500,0
2015-10-08,44.63,45.25,40.47,43.4,313900,0
2015-10-09,43.47,45.24,42.41,44.69,252200,0
2015-10-12,45.12,45.871,43.87,45.22,197631,0
2015-10-13,44.97,46.87,43.18,43.31,194100,0
2015-10-14,43.62,45.24,42.56,44.11,217200,0
2015-10-15,43.82,49.01,42.95,48.89,331400,0
2015-10-16,48.93,49.05,46.65,48.07,389600,0
2015-10-19,48.19,50.55,47.06,49.02,231200,0
2015-10-20,49.09,49.43,46.52,46.84,361986,0
2015-10-21,47.2,48.29,44.92,47.23,223600,0
2015-10-22,47.45,48.53,45.09,47.1,217200,0
2015-10-23,47.92,50,47.53,49.32,265700,0
2015-10-26,49.24,51.78,48.54,50.11,339800,0
2015-10-27,50.04,52.5,49.55,51.95,213600,0
2015-10-28,51.94,54.38,50.1,54.31,271600,0
2015-10-29,54.3,56,52.16,52.45,245800,0
2015-10-30,52,52.86,50.75,51.51,216700,0
2015-11-02,52.1,55.19,51.58,55.05,350432,0
2015-11-03,54.11,58.8,51.16,57.14,388000,0
2015-11-04,57.34,59.99,56.53,59.53,306927,0
2015-11-05,58.88,60,58.13,59.27,171200,0
2015-11-06,59.05,61.98,57.83,61.58,255300,0
2015-11-09,60.58,62.04,58.275,61.12,203128,0
2015-11-10,61.28,61.28,56,58.93,367200,0
2015-11-11,59.22,61.77,58,59.8,224100,0
2015-11-12,59.21,61.13,58.55,59.57,254500,0
2015-11-13,59.16,66.88,58.48,66.26,613300,0
2015-11-16,66,67.6,64.65,67.29,407700,0
2015-11-17,67.58,69.87,64.19,65.1,325600,0
2015-11-18,65.36,69.49,65.36,69.03,375400,0
2015-11-19,69.95,74.2,69.5,70.49,471100,0
2015-11-20,71,71.59,70.02,70.62,242500,0
2015-11-23,70.82,72.98,69.8,70.04,258000,0
2015-11-24,70,73.66,68.87,73.2,380600,0
2015-11-25,73.22,74.99,72.07,73.19,391100,0
2015-11-27,73.57,75.58,72.94,75.31,145800,0
2015-11-30,75.46,76.42,69.62,70.54,431400,0
2015-12-01,71.06,71.26,67.53,70.17,425440,0
2015-12-02,70.36,72.55,68.91,69.16,318684,0
2015-12-03,69.03,69.73,63.55,65.34,586093,0
2015-12-04,65.88,67.88,64.54,65.68,610100,0
2015-12-07,65.72,66.71,62.93,63.55,468700,0
2015-12-08,62.45,69.381,62.34,68.25,286879,0
2015-12-09,67.54,67.58,64.77,65.4,378400,0
2015-12-10,66.25,69.38,65.55,68.5,262400,0
2015-12-11,67.04,69.45,66.2,66.62,267300,0
2015-12-14,66.69,68.82,66.165,67.36,213942,0
2015-12-15,68.23,69.32,67.09,68.46,283600,0
2015-12-16,69.86,71.98,68.1,71.83,307200,0
2015-12-17,72.71,73.47,67.11,67.43,532000,0
2015-12-18,67.37,72.98,66.67,71.03,1017200,0
2015-12-21,71.41,71.96,69.74,71.1,247700,0
2015-12-22,71.26,72.313,67.68,70.17,213526,0
2015-12-23,70.72,72.05,69.9,70.51,200100,0
2015-12-24,70.44,70.77,69,69.99,127085,0
2015-12-28,69.5,70.13,67.69,68.83,217693,0
2015-12-29,69.54,71.91,68,71.24,250895,0
2015-12-30,70.9,71.74,69.5,69.78,91686,0
2015-12-31,69.29,69.52,68,68.11,187042,0
2016-01-04,66.92,67.32,61.601,62.22,361213,0
2016-01-05,62.46,64.43,58.34,58.99,322547,0
2016-01-06,56.86,56.86,52.72,54.61,569461,0
2016-01-07,53,57.31,52.39,56.26,1608654,0
2016-01-08,56.26,56.98,52.875,53.87,557908,0
2016-01-11,54.35,54.97,47.62,48.43,672089,0
2016-01-12,49.28,53.98,48.58,51.56,843285,0
2016-01-13,51.78,52.33,45.97,46.12,516401,0
2016-01-14,46.12,47.5517,42.2601,46.51,782962,0
2016-01-15,45.01,46.35,43.39,45.82,662494,0
2016-01-19,46.53,46.89,41.62,43.35,961400,0
2016-01-20,42.42,44.63,39.37,43.09,550618,0
2016-01-21,43.96,43.96,40,40.1,453169,0
2016-01-22,41.19,42.15,39.74,41.57,492309,0
2016-01-25,40.91,43.0754,40.245,40.98,382507,0
2016-01-26,41.33,41.5,37.5,38.51,958313,0
2016-01-27,38.38,40,37.085,37.66,1036023,0
2016-01-28,38.17,38.79,35.48,37.07,498213,0
2016-01-29,36.82,39.35,36.45,38.95,838281,0
2016-02-01,38.76,39.96,37.25,39.45,543297,0
2016-02-02,38.64,38.7,35.2803,37.14,535702,0
2016-02-03,37.52,38.16,35.01,36.75,786086,0
2016-02-04,36.58,39.07,35.64,36.77,427395,0
2016-02-05,36.71,38.2,33.7,34.27,1270141,0
2016-02-08,33.89,34.92,31.54,31.71,945817,0
2016-02-09,30.15,32.6,28.2,30.94,438673,0
2016-02-10,31.23,34.36,29.86,31.97,692296,0
2016-02-11,31.21,31.71,29.34,30.12,479356,0
2016-02-12,31.02,31.95,29.49,31.51,528740,0
2016-02-16,32.1,33.14,30.5,31.96,361090,0
2016-02-17,32.29,34.95,31.53,34.25,547137,0
2016-02-18,34.22,34.83,30.82,31.89,808598,0
2016-02-19,29.86,35.25,28.29,34.72,1208497,0
2016-02-22,35.18,35.8,34.35,34.91,383825,0
2016-02-23,34.65,35.16,32.68,32.81,403555,0
2016-02-24,32.04,34.7,31.5,34.61,421055,0
2016-02-25,34.43,36.5,33.16,33.64,653864,0
2016-02-26,34.07,35.16,31.73,34.76,614051,0
2016-02-29,34.62,35.16,31.67,31.84,504146,0
2016-03-01,32.24,34.49,30.37,34.44,596950,0
2016-03-02,34.2,36.63,34.14,35.9,608948,0
2016-03-03,35.78,36.24,34.1,36,476955,0
2016-03-04,36,36.73,34.12,36.06,382928,0
2016-03-07,35.94,39.18,34.57,37.9,438261,0
2016-03-08,37.59,37.68,34.5,34.69,341374,0
2016-03-09,34.81,36.16,33.4,36.04,504413,0
2016-03-10,36.16,37.94,33.03,33.66,438150,0
2016-03-11,34.18,35.15,33.5314,35.01,351213,0
2016-03-14,34.95,37.98,34.11,37.83,464372,0
2016-03-15,37.5,37.5,35.2,35.58,498549,0
2016-03-16,35.3,36.215,34.12,35.2,484240,0
2016-03-17,35.28,35.775,32.69,34.13,597962,0
2016-03-18,34.35,37.69,33.01,37.32,1531819,0
2016-03-21,37.25,42.295,35.8861,40.62,823953,0
2016-03-22,40.34,42.48,40.34,41.16,584171,0
2016-03-23,41.23,42.38,39.43,39.64,668529,0
2016-03-24,39.27,41.6099,38.56,40.31,382595,0
2016-03-28,40.77,41.97,39.3401,40.46,370822,0
2016-03-29,39.96,42.34,39,42.21,385340,0
2016-03-30,42.89,44.43,39.74,40.27,369703,0
2016-03-31,40.67,42.45,40.36,41.16,516225,0
2016-04-01,40.83,43.82,40.42,43.08,388331,0
2016-04-04,43.21,45.61,43.21,44.17,290345,0
2016-04-05,43.61,45.92,42.705,43.48,260848,0
2016-04-06,43.97,47.07,43.7501,46.88,375071,0
2016-04-07,46.62,48.48,45.95,46.59,379649,0
2016-04-08,47.31,47.727,44.01,44.71,239671,0
2016-04-11,45.04,45.66,43.61,44.09,323102,0
2016-04-12,44.23,46.1,43.64,45.37,302899,0
2016-04-13,45.59,46.82,44.415,46.67,276387,0
2016-04-14,46.65,47.7899,45.59,47.16,183247,0
2016-04-15,47.1,48.32,46.12,47.33,264822,0
2016-04-18,46.96,47.74,45.59,47.64,291158,0
2016-04-19,47.79,47.79,44.63,45.62,223302,0
2016-04-20,45.85,46.36,43.655,45.07,296746,0
2016-04-21,44.75,47.63,44.12,47.47,253517,0
2016-04-22,47.7,48.73,46.59,48.1,306255,0
2016-04-25,47.84,48.45,46.48,47.09,279721,0
2016-04-26,46.92,47.51,44.33,44.6,276081,0
2016-04-27,44.35,45.49,43.18,44.1,266698,0
2016-04-28,44.02,45.31,42.49,43.09,189249,0
2016-04-29,42.86,43.89,42.135,43.19,361432,0
2016-05-02,43.37,44.3399,42.5,43.87,262348,0
2016-05-03,43.55,43.71,41.15,41.56,286742,0
2016-05-04,40.71,41.42,38.34,38.59,612489,0
2016-05-05,38.89,39.3,36.6,38.76,400099,0
2016-05-06,38.34,39.3553,36.14,38.3399,316718,0
2016-05-09,38.63,40.05,38.22,39.04,292056,0
2016-05-10,39.36,41.49,38.7201,40.74,362397,0
2016-05-11,40.45,41.44,39.215,39.55,360477,0
2016-05-12,39.9,40.225,37.51,38.46,393147,0
2016-05-13,38.7,42.22,38.51,40.68,433734,0
2016-05-16,41.14,44.93,41.14,42.99,531205,0
2016-05-17,42.48,43.31,40.84,41.1,268844,0
2016-05-18,40.88,42.92,40.4401,41.77,266149,0
2016-05-19,41.45,43.18,39.9801,40.73,205490,0
2016-05-20,40.96,42.86,40.3,42.5,372150,0
2016-05-23,43.08,45,42.16,44.19,469986,0
2016-05-24,44.72,46.34,43.73,45.98,247133,0
2016-05-25,46.52,48.09,45.025,47.55,440801,0
2016-05-26,48.03,48.03,43.93,46.06,318614,0
2016-05-27,46.4,47.47,45.745,46.56,257157,0
2016-05-31,47.09,48.71,46.6,48.54,319398,0
2016-06-01,48.66,49.35,47.73,47.89,305581,0
2016-06-02,47.64,51.45,47.41,50.32,583852,0
2016-06-03,49.87,50.31,47.51,48.41,423673,0
2016-06-06,48.64,50.5,47.2111,50.42,255169,0
2016-06-07,50.12,50.12,48.39,48.8,266104,0
2016-06-08,48.79,49.43,47.58,49.01,298961,0
2016-06-09,48.53,49.41,47.37,47.41,278428,0
2016-06-10,47,49.38,46.15,46.52,379930,0
2016-06-13,46.34,47.66,44.39,45.76,367555,0
2016-06-14,45.56,47.138,43.54,44.85,394830,0
2016-06-15,45.35,46.13,43.95,45.44,459093,0
2016-06-16,45.04,45.2567,42.5978,43.84,411054,0
2016-06-17,43.88,44.14,39.72,39.85,611015,0
2016-06-20,40.27,41.53,39.27,40.99,484941,0
2016-06-21,41.35,41.35,37.52,39.2,416157,0
2016-06-22,39.32,39.36,36.52,38.18,788540,0
2016-06-23,38.9,40.72,37.98,40.55,568495,0
2016-06-24,37.3,39.4,35.47,35.48,766003,0
2016-06-27,34.88,35.49,33.53,33.81,431578,0
2016-06-28,34.85,37.19,34.3,36.19,542150,0
2016-06-29,36.71,37.11,35.22,36.73,381957,0
2016-06-30,37,37,34.47,34.96,627972,0
2016-07-01,35.25,38.52,35.04,38.45,394290,0
2016-07-05,38.2,39.92,37.298,39.56,630972,0
2016-07-06,38.82,40.87,38.57,40.55,384718,0
2016-07-07,40.89,41.86,40.68,41.73,286409,0
2016-07-08,41.73,44.28,41.73,44.01,296933,0
2016-07-11,44.36,45.03,43.44,44.37,207784,0
2016-07-12,44.87,48.15,44.79,47.65,639790,0
2016-07-13,48.38,48.54,43.38,43.46,398308,0
2016-07-14,44.66,45.74,43.31,45.64,569562,0
2016-07-15,45.89,50.25,45.74,48.76,665382,0
2016-07-18,48.83,49.96,48.17,49.92,381025,0
2016-07-19,49.88,50.17,48.401,48.74,328893,0
2016-07-20,49.11,53.06,48.61,52.95,577537,0
2016-07-21,52.7,54.709,52.03,53.35,344857,0
2016-07-22,53.74,55.5,53.02,53.17,399807,0
2016-07-25,53.36,53.65,51.24,52.22,212281,0
2016-07-26,51.85,53.46,51.011,51.61,359621,0
2016-07-27,52.1,55.94,51.36,55.46,462556,0
2016-07-28,55.46,56.21,53.6,55.41,275568,0
2016-07-29,54.55,55.39,53.851,55.05,211399,0
2016-08-01,54.76,57.29,54.76,56.66,276261,0
2016-08-02,56.38,56.5441,54,55.61,203041,0
2016-08-03,54.99,58.37,53.02,58.27,364379,0
2016-08-04,58.27,59.75,57.78,58.42,285711,0
2016-08-05,58.18,59.99,57.58,57.98,297614,0
2016-08-08,57.98,58.64,56.01,56.68,244361,0
2016-08-09,56.94,57.49,56.23,57.1,153115,0
2016-08-10,57.07,57.07,54.17,55,206961,0
2016-08-11,55.58,56.89,53.43,56.72,545470,0
2016-08-12,56.87,57.89,56.046,57.79,228261,0
2016-08-15,58.04,59.68,57.62,58.2,176012,0
2016-08-16,57.64,58.67,55.79,55.89,198713,0
2016-08-17,55.91,56.49,54.91,55.51,174108,0
2016-08-18,55.43,55.61,54.45,55.33,181017,0
2016-08-19,55.13,55.62,54.3,54.94,161862,0
2016-08-22,55.47,55.98,53.715,54.34,297111,0
2016-08-23,55,55.43,53.02,54.19,426169,0
2016-08-24,54.25,56.55,48.5,50.02,577035,0
2016-08-25,50.24,51.2025,47.89,49.42,414714,0
2016-08-26,49.53,50.92,49.18,50.03,283807,0
2016-08-29,50.46,52.16,49.64,50.07,251046,0
2016-08-30,49.95,51.08,49.54,50.52,136822,0
2016-08-31,50.47,51.25,49.28,49.98,290066,0
2016-09-01,50.04,52.9265,49.77,52.21,537603,0
2016-09-02,52.43,54,51.54,52.19,242950,0
2016-09-06,52.72,54.99,52.2,54.51,317442,0
2016-09-07,54.79,57,54.02,55.33,355441,0
2016-09-08,54.98,56.66,53.4857,55.35,217959,0
2016-09-09,54.35,55.08,51.86,51.96,438650,0
2016-09-12,51.14,55.04,51.03,54.96,196949,0
2016-09-13,54.25,54.595,52.09,53.2,242204,0
2016-09-14,53.71,54.72,52.86,53.86,336994,0
2016-09-15,54.01,55.85,53.01,55.8,207072,0
2016-09-16,55.39,58.78,54.55,58.43,373144,0
2016-09-19,58.6,62.46,58.42,61.11,445685,0
2016-09-20,62.19,62.91,60.95,61.43,252407,0
2016-09-21,61.64,62.45,59.71,62.07,236064,0
2016-09-22,62.7,63.86,60.36,63.6,239834,0
2016-09-23,62.82,64.5,62.08,62.56,164161,0
2016-09-26,62.07,62.61,61.43,62,237029,0
2016-09-27,61.6,63.11,60.825,63.01,183704,0
2016-09-28,63,63.81,59.87,61.37,193526,0
2016-09-29,61.12,61.81,57.96,58.18,189096,0
2016-09-30,58.4,60.48,57.24,59.97,267048,0
2016-10-03,60.11,61.13,58.03,59.76,241896,0
2016-10-04,59.59,62.2,58.93,61.81,297426,0
2016-10-05,62.23,64.849,61.7801,62.92,434474,0
2016-10-06,60.88,63.31,59.58,61.29,258911,0
2016-10-07,61.51,61.7,60.02,61.02,161620,0
2016-10-10,61.93,63.39,60.99,62.64,221691,0
2016-10-11,61.58,62.45,58.28,58.65,283013,0
2016-10-12,58.75,59.3428,54.34,54.36,292710,0
2016-10-13,53.26,56.2,53.26,54.85,314104,0
2016-10-14,55.64,55.87,52.3,53.55,323491,0
2016-10-17,53.62,53.68,50.92,51.8,410946,0
2016-10-18,53,53.86,52.09,53.69,298770,0
2016-10-19,53.84,54.11,51.41,53.2,190723,0
2016-10-20,53.06,55.375,51.83,55.22,261392,0
2016-10-21,55,55.69,54.09,54.47,133208,0
2016-10-24,54.75,54.75,52.94,53.27,238642,0
2016-10-25,53.19,53.91,52.03,52.43,200425,0
2016-10-26,52.46,53.4,50.46,51.43,320695,0
2016-10-27,52.31,53.0395,50.92,51.29,558247,0
2016-10-28,50.98,53.63,50,51.55,263981,0
2016-10-31,51.71,51.71,47.03,47.82,521110,0
2016-11-01,48.28,48.75,46.63,47.93,385930,0
2016-11-02,47.14,50.54,45.05,45.13,530470,0
2016-11-03,45.51,46.04,40.58,40.72,530759,0
2016-11-04,40.59,44.3899,40.59,43.86,457318,0
2016-11-07,45.47,47.25,43.74,46.85,605969,0
2016-11-08,46.15,48.32,45.5,47.55,336712,0
2016-11-09,50,56.63,49.94,56.1,719387,0
2016-11-10,56.45,60.29,56.2,59.79,924204,0
2016-11-11,59.3,63.9,58.2,63.6,519827,0
2016-11-14,64.39,67.69,62.06,67.64,545682,0
2016-11-15,66.8,67.62,64.7351,66.35,520989,0
2016-11-16,65.65,68.18,64.15,64.36,441932,0
2016-11-17,64,65.67,62.723,64.82,391816,0
2016-11-18,64.99,65.15,63.04,64.56,238739,0
2016-11-21,64.44,65.55,63.61,65.48,269398,0
2016-11-22,65.86,66.16,59.06,59.91,440801,0
2016-11-23,56.74,63.3,55.76,63.24,566559,0
2016-11-25,63.53,64.48,61.63,64.26,155609,0
2016-11-28,63.68,63.68,59.35,60.49,523048,0
2016-11-29,60.04,61.247,59.46,60.19,299137,0
2016-11-30,60.61,61.335,58.21,59.02,294017,0
2016-12-01,59.54,59.93,54.48,54.64,483837,0
2016-12-02,54.64,56.487,53.55,53.88,425498,0
2016-12-05,55.01,55.9,53.48,54.75,491860,0
2016-12-06,54.63,56.6,50.965,56.02,597187,0
2016-12-07,54.04,54.63,51.05,53.19,444003,0
2016-12-08,52.98,54.91,52.04,54.84,328865,0
2016-12-09,55.89,57.3,54.26,54.69,434813,0
2016-12-12,53.74,55.3,52.51,53.91,163205,0
2016-12-13,54.3,54.82,52.51,52.77,184180,0
2016-12-14,52.75,54.16,51.531,52.78,270530,0
2016-12-15,52.94,53.4299,51.67,52.46,263554,0
2016-12-16,52.62,55.56,52.43,53.28,395809,0
2016-12-19,52.99,53.975,51,51.17,289119,0
2016-12-20,51.7,52.57,50.78,51.84,292120,0
2016-12-21,52.41,52.45,50.05,50.27,394789,0
2016-12-22,50.54,50.58,47.75,48.16,340735,0
2016-12-23,48,50.79,48,50.42,292388,0
2016-12-27,50.76,52.07,50.3001,50.52,207108,0
2016-12-28,50.7,51.5268,48.63,49.01,240094,0
2016-12-29,49.18,49.86,48.76,49.59,239141,0
2016-12-30,49.74,50.279,48.5,49.19,184380,0
2017-01-03,50.07,52.2208,49.22,49.79,286830,0
2017-01-04,50.11,52.639,50,52.53,257705,0
2017-01-05,52.91,53.66,52.01,53.28,170095,0
2017-01-06,53.21,56.94,53.125,55.38,373111,0
2017-01-09,56.15,56.15,53.4,54.32,384019,0
2017-01-10,54.82,55.235,51.225,53,333006,0
2017-01-11,52.96,53.52,48.84,49.81,320145,0
2017-01-12,49.18,51.64,48.86,50.52,168218,0
2017-01-13,50.62,51.84,49.76,50.51,200491,0
2017-01-17,49.76,49.76,46.75,47.39,379933,0
2017-01-18,47.67,47.96,46,47.81,334681,0
2017-01-19,48,49.53,46.85,48.88,269173,0
2017-01-20,48.98,50,48.18,49.78,365418,0
2017-01-23,49.78,50.3,48.31,49.74,244229,0
2017-01-24,49.83,50.764,48.35,49.34,303670,0
2017-01-25,50.04,50.99,49.01,49.47,150549,0
2017-01-26,49.6,49.82,47.38,47.39,171718,0
2017-01-27,47.39,49.42,47.05,48.55,257942,0
2017-01-30,48.09,48.355,45.31,46.37,224346,0
2017-01-31,45.8,49.34,45.13,48.96,250582,0
2017-02-01,49.3,50.72,46.8597,49.58,273925,0
2017-02-02,49.45,50.46,48.465,49.88,289997,0
2017-02-03,50.25,51.63,49.55,50.91,298557,0
2017-02-06,50.86,51.41,50.14,50.97,109831,0
2017-02-07,51.07,51.41,49.56,50.05,146068,0
2017-02-08,49.61,49.86,48.3,49.5,192288,0
2017-02-09,49.48,51.69,49.4502,51.19,323299,0
2017-02-10,51.3,52.98,50.6,52.01,159107,0
2017-02-13,52.06,52.44,51.39,52.15,181113,0
2017-02-14,51.9,52.48,51.12,52.04,308720,0
2017-02-15,48.97,53.38,46.6,52.87,731692,0
2017-02-16,53.16,54.49,52.26,54.05,252613,0
2017-02-17,53.93,57.4,52.7533,55.22,381036,0
2017-02-21,55.59,55.66,54.17,55,277100,0
2017-02-22,54.95,55.85,54.22,55,223257,0
2017-02-23,55.16,55.4748,53.03,54.36,318981,0
2017-02-24,53.79,54.96,52.225,53.4,147097,0
2017-02-27,53.25,58.17,53.25,58.01,295621,0
2017-02-28,58.2,60,56.68,58.65,462763,0
2017-03-01,59.53,61.66,58.66,60.33,589493,0
2017-03-02,60,63.14,59.38,60.07,416068,0
2017-03-03,57.58,57.9899,55.27,55.81,717262,0
2017-03-06,55.64,55.96,53.56,54.86,340010,0
2017-03-07,53.86,54.99,51.74,51.85,564850,0
2017-03-08,52.11,53.17,50.48,50.89,294780,0
2017-03-09,50.95,52.01,50.37,50.63,230170,0
2017-03-10,51.48,55,51.41,54.95,451910,0
2017-03-13,55.21,56.34,54.26,55.4,441218,0
2017-03-14,54.9,55.065,52.53,53.6,389371,0
2017-03-15,53.82,55.97,53.81,55.24,340076,0
2017-03-16,55.04,55.79,54,54.19,224064,0
2017-03-17,53.3,55.66,53.21,53.89,450708,0
2017-03-20,53.88,54.7,53.19,54.34,117904,0
2017-03-21,54.69,55.84,50.72,50.79,405503,0
2017-03-22,50.78,51.75,49.71,51.73,285713,0
2017-03-23,51.69,52.76,51.01,51.76,169923,0
2017-03-24,52,53.035,51.71,52.5,172473,0
2017-03-27,51.35,54.71,51.35,54.61,227475,0
2017-03-28,54.65,55.11,53.855,55.01,223898,0
2017-03-29,55.23,56.7,54.61,55.99,241785,0
2017-03-30,55.97,56.64,54.48,55.43,190173,0
2017-03-31,55.38,56.39,55.07,55.79,326269,0
2017-04-03,56,57,54.39,54.63,464844,0
2017-04-04,54.49,56.43,53.41,53.7,307879,0
2017-04-05,53.97,54.485,50.37,50.7,323356,0
2017-04-06,50.68,50.84,49.27,49.86,323494,0
2017-04-07,49.61,50.62,49.01,49.42,230886,0
2017-04-10,49.4,50.85,48.88,49.34,218647,0
2017-04-11,49.08,49.92,48.232,49.89,264083,0
2017-04-12,50.3,51.97,49.87,50.61,275452,0
2017-04-13,49.69,53.5,49.69,52.54,364770,0
2017-04-17,52.52,53.07,51.57,52.51,153044,0
2017-04-18,52.22,52.69,50.85,51.31,166260,0
2017-04-19,51.56,53.48,51.09,52.45,190239,0
2017-04-20,52.71,53.96,51.85,53.91,200938,0
2017-04-21,53.87,54.6,52.73,52.95,216795,0
2017-04-24,53.83,54.58,53.22,54.08,253006,0
2017-04-25,54.57,55.31,54,54.89,269426,0
2017-04-26,54.8,54.87,53.9,53.94,294042,0
2017-04-27,53.99,54.67,53.6322,54.01,173569,0
2017-04-28,54,54.61,52.82,54.13,589133,0
2017-05-01,54.23,56.95,54.14,55.15,356924,0
2017-05-02,55.43,55.6653,53.41,53.84,226796,0
2017-05-03,53.59,53.855,52.695,53.28,174293,0
2017-05-04,53.5,53.5,52.25,52.26,205296,0
2017-05-05,52.45,52.45,50.85,51.25,177799,0
2017-05-08,51.13,51.38,48.87,49,268565,0
2017-05-09,48.82,50.94,48.27,50.77,291449,0
2017-05-10,51.43,55.6,51.43,54.47,437334,0
2017-05-11,54.33,54.4,51.23,51.8,219543,0
2017-05-12,51.59,55.88,50.9,54.96,310433,0
2017-05-15,54.92,56.715,53.43,55.24,249483,0
2017-05-16,55.43,56.41,54.47,56.37,193216,0
2017-05-17,55.34,56.225,53.568,54.2,249408,0
2017-05-18,53.3,56.72,52.87,56.23,312374,0
2017-05-19,56.95,58.45,56.48,57.42,354627,0
2017-05-22,57.73,57.7783,54.905,56.1,236574,0
2017-05-23,56.54,57.69,55.25,55.69,198729,0
2017-05-24,55.8,57.09,54.94,56.23,147275,0
2017-05-25,56.75,56.75,54.79,54.85,130946,0
2017-05-26,54.67,55.335,51.61,51.88,255681,0
2017-05-30,51.82,52.63,49.4,50.3,261447,0
2017-05-31,50.56,51.42,48.5,51.01,298135,0
2017-06-01,51.19,51.9,49.705,50.72,304111,0
2017-06-02,51.04,52.68,50.775,52.425,244795,0
2017-06-05,52.79,53.12,50.35,51.68,159016,0
2017-06-06,51.41,52.945,50.97,50.99,124734,0
2017-06-07,51.13,51.92,50.26,51.31,198383,0
2017-06-08,51.37,51.49,49.76,50.56,166053,0
2017-06-09,50.73,52.55,50.49,51.32,235834,0
2017-06-12,51.24,52.47,49.6253,52.19,242838,0
2017-06-13,52.37,53.51,51.77,53.27,168580,0
2017-06-14,53.3,54.76,52.9,54.55,221426,0
2017-06-15,54.03,54.99,53.5,54.24,166652,0
2017-06-16,53.3,54.19,52.21,52.52,267668,0
2017-06-19,52.71,54.81,52.078,54.19,247065,0
2017-06-20,54.21,55.69,52.91,53.24,368243,0
2017-06-21,53.69,56.64,53.17,56.61,384730,0
2017-06-22,56.97,58.36,55.05,56.99,355917,0
2017-06-23,56.5,59,55.635,58.73,675414,0
2017-06-26,59.1,59.1,56.42,57.5,288992,0
2017-06-27,57.14,57.21,52.89,53.03,253302,0
2017-06-28,53.84,55.15,51.5,55.15,348668,0
2017-06-29,54.66,55.11,49.71,54.45,1882448,0
2017-06-30,54.4,54.56,53.29,54.12,339767,0
2017-07-03,54.03,55.83,53.56,55.55,168259,0
2017-07-05,55.41,57.59,54.5,57.58,249365,0
2017-07-06,57,59.18,56.4,57.51,549609,0
2017-07-07,58.02,58.93,57.4501,58.89,146557,0
2017-07-10,58.8,58.9,57.67,58.31,224254,0
2017-07-11,59.1,61,58.53,59.51,414706,0
2017-07-12,60.08,61.82,58.61,60.85,391656,0
2017-07-13,61.23,62.91,60.08,62.29,250049,0
2017-07-14,62.56,65.32,61.62,63.66,292557,0
2017-07-17,63.86,66.4,63.65,64.65,374105,0
2017-07-18,64.47,65.7735,64.44,64.47,361509,0
2017-07-19,65.05,66.85,65,66.76,430594,0
2017-07-20,67.09,68.14,66.4,67.54,291290,0
2017-07-21,68.09,69.525,67.02,67.24,469364,0
2017-07-24,67.24,68.16,65.911,67.24,272354,0
2017-07-25,67.75,68.18,64.48,65.66,410109,0
2017-07-26,65.71,66.1,65.04,65.6,157372,0
2017-07-27,66.13,66.3,62,62.57,270635,0
2017-07-28,62.32,63.789,61.23,63.46,240752,0
2017-07-31,63.5,65.17,61.64,61.76,116450,0
2017-08-01,62.36,64.43,59.94,60.45,174350,0
2017-08-02,60.4,60.65,58.665,60.11,225079,0
2017-08-03,60.24,60.34,58.84,58.89,202646,0
2017-08-04,59.485,60.39,58.5139,59.87,160696,0
2017-08-07,59.88,61.65,58.91,61.54,184497,0
2017-08-08,61.81,64.39,61.21,61.69,265807,0
2017-08-09,64.26,64.26,57.79,58.96,306661,0
2017-08-10,58.59,58.59,54.87,55.64,385278,0
2017-08-11,55.76,58.06,55.49,57.16,267063,0
2017-08-14,57.81,58.63,56.34,58.38,233391,0
2017-08-15,58.57,59.44,57.94,58.12,163339,0
2017-08-16,58.32,59.09,57.52,57.69,136975,0
2017-08-17,57.76,58.959,55.2,55.23,209887,0
2017-08-18,54.5,55.885,54.005,54.59,343389,0
2017-08-21,54.32,54.56,53,53.83,353763,0
2017-08-22,54.12,56.42,52.915,56.24,246707,0
2017-08-23,56,57.15,55.9,56.81,155211,0
2017-08-24,57.06,57.57,55.785,56.16,264138,0
2017-08-25,56.11,56.6545,55.33,55.74,88135,0
2017-08-28,56.3,58.25,56.12,58.01,230347,0
2017-08-29,57.11,58.68,56.815,57.7,130698,0
2017-08-30,57.58,59.585,57.551,58.92,208654,0
2017-08-31,59.31,61.54,59.27,61.44,276354,0
2017-09-01,61.43,62.12,60.47,62.1,227365,0
2017-09-05,62.02,62.98,59.8607,62.72,223723,0
2017-09-06,63.17,63.22,60.77,61.51,183718,0
2017-09-07,61.39,61.39,59.5,60.76,191202,0
2017-09-08,60.5,62.39,60.41,61.24,186944,0
2017-09-11,62.09,62.675,58.1,62.44,305784,0
2017-09-12,61.55,63.49,61.55,62.38,147402,0
2017-09-13,62.29,63.22,61.42,61.71,135321,0
2017-09-14,61.6,63.73,60.51,62.73,150498,0
2017-09-15,62.99,66,62.93,64.75,363095,0
2017-09-18,64.72,65.59,63.65,64.63,121335,0
2017-09-19,65.02,65.45,63.58,64.62,111079,0
2017-09-20,64.47,66.5194,64.375,65.26,171945,0
2017-09-21,65,65.77,64.01,65.05,124241,0
2017-09-22,64.68,65.7,63.77,64.76,159840,0
2017-09-25,64.6,65.98,62.9,64.37,198392,0
2017-09-26,64.3,64.5,62.89,63.73,140016,0
2017-09-27,63.74,69.47,63.74,67.62,493158,0
2017-09-28,67.6,70,67.04,67.75,500902,0
2017-09-29,65,66.91,62.71,64.77,645417,0
2017-10-02,64.77,64.96,62.515,63.27,338528,0
2017-10-03,63.29,63.88,62.34,63.76,150583,0
2017-10-04,63.55,64.47,62.82,63.73,174576,0
2017-10-05,63.88,64.005,62.12,62.6,172148,0
2017-10-06,62.19,63,61.76,61.99,158421,0
2017-10-09,61.99,62.99,61.05,61.44,177450,0
2017-10-10,61.63,63.01,61,61.8,125285,0
2017-10-11,61.78,62.69,60.79,61.06,307711,0
2017-10-12,60.78,61.58,59.92,60.06,230282,0
2017-10-13,60.15,60.98,59.66,60.75,161453,0
2017-10-16,61.18,61.96,59.44,60.32,130735,0
2017-10-17,60.34,61.72,59.5756,60.3,125541,0
2017-10-18,61.105,61.105,59.36,60.36,187957,0
2017-10-19,59.94,60.509,58.45,58.53,220176,0
2017-10-20,59.12,59.12,57.77,57.91,171437,0
2017-10-23,58.2,59.02,57.56,57.95,175612,0
2017-10-24,58.09,59.04,56.12,56.58,315794,0
2017-10-25,56.33,56.73,54.66,56.3,248292,0
2017-10-26,56.19,57.09,55.2,56.45,214182,0
2017-10-27,56.58,59.13,56.085,58.44,267053,0
2017-10-30,58.77,59.78,57.19,57.89,204849,0
2017-10-31,58.32,58.94,57.21,58.05,189409,0
2017-11-01,58.73,59.12,56.04,57.29,396254,0
2017-11-02,57.29,61.34,56.21,61.22,587120,0
2017-11-03,61.38,62.44,60.0301,62.3,510203,0
2017-11-06,62.52,62.99,61.441,61.95,221417,0
2017-11-07,61.84,62.62,59.67,60.96,253516,0
2017-11-08,57,59.5,54.3,56.235,1694285,0
2017-11-09,56.21,56.232,54.3142,55.49,480757,0
2017-11-10,55.14,56.69,54.37,56.63,371045,0
