Date,Open,High,Low,Close,Volume,OpenInt
2014-01-31,45.8,47.99,41.85,42.25,4392500,0
2014-02-03,43.1,43.95,38.52,39,498216,0
2014-02-04,38.83,40.25,36.18,36.26,352333,0
2014-02-05,36.9,38.51,35.15,36.08,296466,0
2014-02-06,36.84,38.68,35.81,37.24,188523,0
2014-02-07,36.46,38.29,36.46,37.65,62521,0
2014-02-10,37.595,39.92,37.595,38.45,90179,0
2014-02-11,39.83,40.589,38.52,40.13,83468,0
2014-02-12,41,46,40.05,44.78,291587,0
2014-02-13,44.27,44.95,40.51,43.96,169943,0
2014-02-14,45.11,45.18,42.66,44,37927,0
2014-02-18,44.995,44.995,42.766,43.57,44971,0
2014-02-19,43.71,44.89,41.43,43.85,104213,0
2014-02-20,43.64,51.87,43.64,51.35,182032,0
2014-02-21,51.83,62.48,49.62,59.1,227454,0
2014-02-24,58.53,59.81,54.16,58.01,165516,0
2014-02-25,60,63.855,58,59,244399,0
2014-02-26,59.42,60.521,54.15,56.07,93019,0
2014-02-27,56.47,57.65,53.74,54,95841,0
2014-02-28,54.51,57.25,53.15,55.76,109955,0
2014-03-03,59.31,59.31,50.057,55.53,131888,0
2014-03-04,56.59,59.99,54.63,58.22,98309,0
2014-03-05,62.34,62.34,58.5,58.75,103834,0
2014-03-06,58.5,59.29,52.25,54.38,163644,0
2014-03-07,55.677,58.96,50.05,56.625,146984,0
2014-03-10,59.06,62.61,55.01,61.97,217951,0
2014-03-11,64.41,64.89,59.5,62.38,231560,0
2014-03-12,61.18,66.5,60.5,66.18,77829,0
2014-03-13,67.18,69.774,56.89,60.48,275908,0
2014-03-14,57.58,61.68,57.58,60,84079,0
2014-03-17,60.51,61.24,58.91,60.06,83184,0
2014-03-18,60,61.24,59.74,60.44,81025,0
2014-03-19,60.79,64.72,60.115,62.75,104929,0
2014-03-20,62.07,62.85,59.19,60.35,91160,0
2014-03-21,58.76,61.25,55.05,55.05,426128,0
2014-03-24,55.12,57.961,50.05,51.41,241508,0
2014-03-25,51.34,54.2,49.37,50.4,189232,0
2014-03-26,51.27,51.44,49.98,50.69,118900,0
2014-03-27,51.05,53.25,49.09,49.79,112426,0
2014-03-28,50.22,51.24,45,45.69,212043,0
2014-03-31,47,48.96,44.62,48.89,978544,0
2014-04-01,49.23,51.91,48.16,51.32,160679,0
2014-04-02,51.37,53.36,51.32,53.03,125556,0
2014-04-03,52.83,52.83,48.55,51.74,195695,0
2014-04-04,51.88,52.225,47.01,50.67,122551,0
2014-04-07,50.6,52.2,49.39,51.17,90280,0
2014-04-08,51.91,53.12,49.1,52.8,245024,0
2014-04-09,53.3,60,51.37,58.8,167964,0
2014-04-10,58.48,58.84,55,57.94,148283,0
2014-04-11,56.63,60,56.31,58.99,378333,0
2014-04-14,59.65,59.75,54.95,55.06,265394,0
2014-04-15,54.92,55.52,46.57,49.89,638108,0
2014-04-16,49.91,49.91,44.17,45.22,251885,0
2014-04-17,44.87,44.87,42,42.56,410092,0
2014-04-21,42.56,43,39.39,41.04,276982,0
2014-04-22,41,43.49,39.8,41.43,354073,0
2014-04-23,41.1,41.5,37.89,38.24,151045,0
2014-04-24,38.5,38.56,36.22,37.83,165001,0
2014-04-25,37.56,37.56,35.01,35.25,183989,0
2014-04-28,35.49,37.86,34.12,36.84,143222,0
2014-04-29,36.84,38.79,36.69,38.52,149507,0
2014-04-30,38.03,38.98,36.94,38.78,313491,0
2014-05-01,38.56,39.88,37.07,38.85,123349,0
2014-05-02,39.07,39.21,37.97,38.56,72554,0
2014-05-05,38.43,39.33,38.2,38.54,110129,0
2014-05-06,38.56,38.56,35.92,36.24,103849,0
2014-05-07,36.39,37.98,34.44,35.14,166592,0
2014-05-08,35.04,37.37,34.72,34.93,119092,0
2014-05-09,34.86,36.67,34.695,36.55,68546,0
2014-05-12,36.6,37.826,33.7,34.04,248634,0
2014-05-13,33.86,34.22,33.02,33.44,147403,0
2014-05-14,33.13,35.49,32.62,35.26,192701,0
2014-05-15,35.06,37.32,35,36.36,148431,0
2014-05-16,37.37,37.37,34.29,34.48,95268,0
2014-05-19,34.19,36.02,32.6,33.8,109349,0
2014-05-20,34.12,34.29,32.38,33.36,182080,0
2014-05-21,33.43,34.36,32.02,33.74,119560,0
2014-05-22,33.6,34.72,33.06,34.5,92642,0
2014-05-23,34,35.25,34,35.21,51365,0
2014-05-27,34.65,37.13,34.52,37.1,102272,0
2014-05-28,37.1,37.25,36.02,36.16,67791,0
2014-05-29,36.19,38.01,35.998,37.92,45712,0
2014-05-30,37.9,38.359,37.17,37.56,105084,0
2014-06-02,37.56,37.99,35.69,37.42,69041,0
2014-06-03,37.46,37.46,35.52,35.62,111586,0
2014-06-04,35.55,36,32.36,33.55,155855,0
2014-06-05,33.48,34.36,33.19,34.28,142446,0
2014-06-06,34.65,35.99,34.51,35.51,62465,0
2014-06-09,35.86,37.91,35.54,37.85,63629,0
2014-06-10,37.6,37.99,36.01,36.78,66900,0
2014-06-11,36.44,36.72,35.12,35.91,119247,0
2014-06-12,36.08,37.22,35.936,36.98,87742,0
2014-06-13,37.5,37.85,35.3,36.91,123745,0
2014-06-16,36.8,40.98,36.55,40.81,142162,0
2014-06-17,40.63,42.95,39.349,42.58,149282,0
2014-06-18,42.63,50.93,42.63,48.67,435545,0
2014-06-19,48.7,49.7,44.05,44.6,178058,0
2014-06-20,44.87,47.961,42.92,47.49,268863,0
2014-06-23,47.11,48.76,44.62,44.77,125856,0
2014-06-24,44.95,49.52,44.95,45.44,185160,0
2014-06-25,44.71,47.3,43.02,45.48,199869,0
2014-06-26,45.27,46.26,44.2,44.69,117918,0
2014-06-27,44.9,45.39,43.5,44.75,144355,0
2014-06-30,44.76,46,44.29,44.89,70753,0
2014-07-01,45.35,48.48,45.35,47.9,142060,0
2014-07-02,47.99,49.74,47.52,49.57,75400,0
2014-07-03,49.98,50.91,49.88,50.31,39979,0
2014-07-07,50.35,50.35,46.74,46.86,148826,0
2014-07-08,45.98,45.98,40.57,41.4,511764,0
2014-07-09,40.5,40.99,37.77,40,1887626,0
2014-07-10,38.99,41.17,37.99,40.37,453745,0
2014-07-11,40.37,43.77,39.77,42.97,270667,0
2014-07-14,43.1,44.48,41.63,43.85,280884,0
2014-07-15,43.62,43.83,41.02,41.99,332814,0
2014-07-16,43.25,44.59,41.61,42.93,278538,0
2014-07-17,42.62,44.34,39.21,39.89,365640,0
2014-07-18,39.74,43.44,39.34,43,674622,0
2014-07-21,42.75,43.73,42.38,43.24,248412,0
2014-07-22,43.37,43.73,42.58,42.97,141666,0
2014-07-23,43.4,44.3,42.8,43.05,213333,0
2014-07-24,43.41,43.87,42.73,43.27,108967,0
2014-07-25,42.87,43.65,42.55,43.11,164840,0
2014-07-28,43.02,43.09,40.13,40.67,133776,0
2014-07-29,40.6,41.98,40.21,41.52,110749,0
2014-07-30,41.78,44.05,39.8,43.76,395735,0
2014-07-31,43.38,44,42.33,43.7,195948,0
2014-08-01,43.6,43.97,41.11,42.74,1289850,0
2014-08-04,43.17,46.08,42.16,45.65,477474,0
2014-08-05,44.97,48.99,44.26,48.5,402214,0
2014-08-06,47.97,50.348,47.43,50,727174,0
2014-08-07,49.44,49.98,48.5,49.15,936366,0
2014-08-08,48.85,50,47.87,49.49,669038,0
2014-08-11,49.84,50,48.27,49.15,1373324,0
2014-08-12,49.21,51.79,48.735,50.44,350394,0
2014-08-13,50.54,54.48,50.49,53.45,343069,0
2014-08-14,53.45,54.47,52.09,53.9,131487,0
2014-08-15,53.7,54.98,52.46,54.01,143222,0
2014-08-18,54.66,56.24,53.57,56.01,202765,0
2014-08-19,55.48,57.24,54.31,55.88,608816,0
2014-08-20,55.46,56.52,54.92,56.03,811087,0
2014-08-21,56.01,56.15,52.31,53.15,953993,0
2014-08-22,52.16,53.245,51.82,52.32,737412,0
2014-08-25,53.12,55.22,52.05,53.33,972806,0
2014-08-26,53.26,54.29,52.32,52.73,1308853,0
2014-08-27,52.63,53.81,52.43,52.93,184703,0
2014-08-28,52.4,54.135,52.4,53.87,358799,0
2014-08-29,54.4,54.69,52.6,53.36,473841,0
2014-09-02,52.82,53.76,51.96,53.41,191668,0
2014-09-03,54.51,59.14,53.46,55.7,561555,0
2014-09-04,56.34,56.61,54.201,56.06,921294,0
2014-09-05,55.84,55.93,53.47,54.26,1016578,0
2014-09-08,53.99,55.76,53.99,54.74,189647,0
2014-09-09,54.19,57,53.82,55.07,359817,0
2014-09-10,54.82,58.425,54.248,58.06,300303,0
2014-09-11,57.88,57.96,56.34,57.67,263236,0
2014-09-12,58.19,58.99,56.54,57.72,473876,0
2014-09-15,57.56,57.81,55.54,56.625,484631,0
2014-09-16,56.23,56.74,55.56,56.34,675927,0
2014-09-17,56.43,57.35,55.43,55.96,281295,0
2014-09-18,56.39,56.39,55.35,55.69,196923,0
2014-09-19,55.27,56.07,54.17,54.72,1549769,0
2014-09-22,54.05,54.66,51.73,54.19,758981,0
2014-09-23,55.26,56.27,54.39,55.47,317047,0
2014-09-24,55.71,57.24,55.5,56.66,309911,0
2014-09-25,56.61,56.76,54.62,56.1,403425,0
2014-09-26,56.48,57.42,55.63,57.2,238751,0
2014-09-29,56.41,60.04,56.39,59.77,464134,0
2014-09-30,59.92,59.92,56.52,56.6,283269,0
2014-10-01,56.87,57.74,54.13,54.93,839899,0
2014-10-02,54.74,56.56,54.39,56.06,303275,0
2014-10-03,56.78,57.42,55.14,57.28,94818,0
2014-10-06,57.51,58.33,56.75,58.02,408815,0
2014-10-07,57.55,57.735,53.664,53.73,296868,0
2014-10-08,52.75,53.905,50.82,53.3,294877,0
2014-10-09,53.32,54.03,51.13,51.32,274697,0
2014-10-10,51.27,52.47,49.67,49.9,181830,0
2014-10-13,50.03,50.52,46.64,47.22,224736,0
2014-10-14,47.81,48.56,43.98,44.51,342662,0
2014-10-15,43.63,48.51,42.19,48.28,435370,0
2014-10-16,48.35,50.16,47.48,48.52,186432,0
2014-10-17,49.5,50.42,46.63,46.86,303189,0
2014-10-20,46.21,46.89,44.501,45.92,214455,0
2014-10-21,46.23,48,46.22,47.2,219788,0
2014-10-22,47.07,47.82,45,45.44,221399,0
2014-10-23,46.34,50.19,45.09,49.73,150878,0
2014-10-24,49.58,51.35,49.05,50.22,99867,0
2014-10-27,49.91,50.88,48.78,49.29,84088,0
2014-10-28,49.6,50.68,48.7,50,173238,0
2014-10-29,49.94,50.665,49.44,49.9,139619,0
2014-10-30,49.59,50.46,48.18,49.33,153499,0
2014-10-31,50.42,51.64,46.23,47.01,264480,0
2014-11-03,46.95,47.42,44.67,44.8,213170,0
2014-11-04,44.18,44.98,44,44.58,149786,0
2014-11-05,45.13,45.17,43.448,44.59,192506,0
2014-11-06,44.9,45.18,43.19,44.86,245034,0
2014-11-07,44.77,45.7,44.14,44.71,244115,0
2014-11-10,45.11,46.45,40.58,41.16,388815,0
2014-11-11,40.93,42.93,40.62,42.84,243844,0
2014-11-12,41.85,44.61,41.37,44.26,160282,0
2014-11-13,44.3,44.3,43.29,43.63,235615,0
2014-11-14,43.75,43.96,41.2,41.91,243455,0
2014-11-17,41.74,42.33,41.04,41.67,160991,0
2014-11-18,42.17,44.74,41.8,44.56,178979,0
2014-11-19,44.5,44.91,44,44.5,159946,0
2014-11-20,44.07,44.93,43.32,44.67,113350,0
2014-11-21,45.51,45.51,43.85,44.09,124320,0
2014-11-24,44.72,45.56,43.9,44.91,229896,0
2014-11-25,44.89,45.72,42.77,43.33,279928,0
2014-11-26,43.26,45.36,43.26,45.04,171530,0
2014-11-28,44.95,45.49,43.37,43.59,95524,0
2014-12-01,43.26,43.58,41.07,41.38,204155,0
2014-12-02,42.38,43.36,41.58,42.55,127147,0
2014-12-03,42.77,43.61,41.53,43.07,125757,0
2014-12-04,42.6,43.54,40.14,40.35,288714,0
2014-12-05,40.32,42.93,39.5,40.35,456292,0
2014-12-08,40.18,42.445,40,40.52,291243,0
2014-12-09,39.97,42.195,39.97,40.9,324273,0
2014-12-10,40.22,42.15,39.5,39.55,293681,0
2014-12-11,39.98,40,38.01,39.09,254763,0
2014-12-12,38.52,41.58,38.51,41.48,241626,0
2014-12-15,41.72,42.25,39.13,39.76,277997,0
2014-12-16,39.47,41.55,39.46,40.65,258013,0
2014-12-17,40.69,44.66,40.69,44.27,248663,0
2014-12-18,44.73,47.36,44.36,46.65,410665,0
2014-12-19,47.6,48.79,45.26,48.38,1488019,0
2014-12-22,48.53,49.74,47.56,49.27,244415,0
2014-12-23,49.17,49.17,45.17,45.73,224513,0
2014-12-24,45.8,46.26,43.675,45.17,182222,0
2014-12-26,45.46,45.46,43.36,44.06,250284,0
2014-12-29,44.04,44.4,43.29,43.6,281273,0
2014-12-30,43.81,44.46,43.35,44.04,156138,0
2014-12-31,44.11,44.4,43.13,43.88,170394,0
2015-01-02,44.42,46.9,44.27,46.4,148253,0
2015-01-05,45.42,47.72,45.37,47.5,169721,0
2015-01-06,47.85,49.79,46.41,47.1,251098,0
2015-01-07,47.52,49.73,47.07,48.65,165104,0
2015-01-08,50.55,53.86,50.02,51.9,355966,0
2015-01-09,52.5,54.89,50.62,54.06,562123,0
2015-01-12,54.9,56.19,52.35,55.81,581112,0
2015-01-13,56.68,56.68,51.77,53.32,498102,0
2015-01-14,51.51,54.875,51.5,53.99,173082,0
2015-01-15,53.1,53.94,50.34,50.77,169982,0
2015-01-16,51.3,54.33,50.95,53.26,238740,0
2015-01-20,54.02,54.02,50.71,52.92,165893,0
2015-01-21,51.38,51.38,49.41,50.3,665176,0
2015-01-22,50.31,52.58,48.961,51.87,657053,0
2015-01-23,51.56,52.93,51.15,52.21,295722,0
2015-01-26,50.93,58.98,50.83,58.21,383133,0
2015-01-27,57.42,58.8,56.5,57.51,155836,0
2015-01-28,57.73,57.85,54.76,56.05,198748,0
2015-01-29,56.03,58.955,55.16,58,152948,0
2015-01-30,57.55,59,57.25,58.1,243825,0
2015-02-02,58.18,58.77,55.64,56.74,202055,0
2015-02-03,57.33,57.97,55.55,57.58,179237,0
2015-02-04,55.83,56.189,49.08,55.23,609058,0
2015-02-05,54.44,55.05,52.8,54.99,1570075,0
2015-02-06,55.17,55.499,53.21,53.4,691385,0
2015-02-09,53.4,54.09,52.25,52.51,337865,0
2015-02-10,53.2,54.45,52.23,53.65,265700,0
2015-02-11,54.37,54.99,52.73,53.01,333780,0
2015-02-12,53.43,54.39,52.135,53.98,202684,0
2015-02-13,54,54.74,53.55,54.1,208564,0
2015-02-17,53.76,55,53.42,54.48,134746,0
2015-02-18,54.1,55.7,53.61,55.45,342994,0
2015-02-19,55.46,55.54,54.67,55.38,226942,0
2015-02-20,55.42,56.09,54.97,55.57,199040,0
2015-02-23,55.79,56.54,55,55.69,172310,0
2015-02-24,55.71,56.38,52.64,53.59,198244,0
2015-02-25,53.59,55.98,52.69,55.75,269702,0
2015-02-26,55.36,56.58,53.83,56.42,153047,0
2015-02-27,56.11,56.46,53.58,54.27,273542,0
2015-03-02,54.46,58.27,54.46,57.39,295900,0
2015-03-03,56.84,57.04,54.9,55.73,167300,0
2015-03-04,55.13,57.49,54.08,56.77,120100,0
2015-03-05,58,60,56.48,59.22,304000,0
2015-03-06,59.28,61.69,58.51,59.25,594600,0
2015-03-09,59.34,60,55.39,57.19,252400,0
2015-03-10,56.84,58.17,55.45,56.62,185500,0
2015-03-11,57.59,58,55.91,56.58,199600,0
2015-03-12,56.89,57.45,55.54,56.83,285800,0
2015-03-13,56.94,58.18,55.03,57.23,253300,0
2015-03-16,58.3,59.31,57.8,58.94,399400,0
2015-03-17,59.14,62.68,58.71,62.21,499500,0
2015-03-18,61.45,62.71,59.05,60.92,433200,0
2015-03-19,60.43,64.99,60.24,62.89,466000,0
2015-03-20,63.45,64.19,60.49,62.06,585400,0
2015-03-23,61.19,61.53,56.88,59.96,296000,0
2015-03-24,60.46,61.25,58.06,58.37,233200,0
2015-03-25,62.24,64.45,55.86,56.63,639900,0
2015-03-26,56.21,56.48,52.03,54.17,498600,0
2015-03-27,54.03,57.36,53.73,56.56,310000,0
2015-03-30,56.68,61.05,56.16,60.95,338500,0
2015-03-31,61.87,65.35,60.33,62.09,929100,0
2015-04-01,63,63.66,59.23,61.39,430400,0
2015-04-02,61.63,62.38,60.25,62.2,303100,0
2015-04-06,61.61,62.35,57.82,58.8,272700,0
2015-04-07,58.74,60.73,58.37,58.48,310544,0
2015-04-08,58.35,60.99,58.02,59.95,189300,0
2015-04-09,60.14,60.76,57.74,60.07,148901,0
2015-04-10,60.33,62.29,59.61,62.14,165000,0
2015-04-13,62,63.75,62,62.9,289400,0
2015-04-14,63.19,64.68,62.34,63.05,180600,0
2015-04-15,63.44,64.49,62.09,64.27,195110,0
2015-04-16,64.94,65.42,64.14,65,315731,0
2015-04-17,64.7,65.07,62,62.95,276700,0
2015-04-20,62.99,63.35,60.5,62.59,96560,0
2015-04-21,63.28,64.36,61.03,64.22,254711,0
2015-04-22,64,69.67,63.88,66.96,418503,0
2015-04-23,67.37,69.86,67.02,68.9,290400,0
2015-04-24,68.9,70.47,68.3,69.65,191100,0
2015-04-27,69.86,70.69,63.56,63.89,465300,0
2015-04-28,63.99,65.43,58,59.5,499000,0
2015-04-29,58.99,61.08,58.44,59.52,310300,0
2015-04-30,59.11,60.13,56.11,56.43,314100,0
2015-05-01,56.95,60.91,56.95,59.82,380000,0
2015-05-04,60.22,63.39,60.12,61.67,559800,0
2015-05-05,61.06,63.54,60.01,62.63,455000,0
2015-05-06,66.65,70.25,63.44,64.5,1136542,0
2015-05-07,62.35,64.83,61.63,61.9,740882,0
2015-05-08,63.2,64.68,61.7,63,382300,0
2015-05-11,63.57,67.69,62.89,67.22,279700,0
2015-05-12,67.3,75.47,63.49,72.27,883579,0
2015-05-13,72.04,74,70.88,73.76,544500,0
2015-05-14,73.7,76.16,70.5,75.5,426800,0
2015-05-15,75.5,79.99,74.37,79.34,481109,0
2015-05-18,79.67,82.77,78.42,81.41,419916,0
2015-05-19,81.79,85.93,81.14,83.34,588700,0
2015-05-20,82.9,84.9,80.25,84.52,319000,0
2015-05-21,84.56,85.73,83.81,84.89,176200,0
2015-05-22,85.51,85.79,82.55,83.13,364200,0
2015-05-26,82.83,83.25,81.23,82.64,410098,0
2015-05-27,83.23,88.23,83.2,86.74,581800,0
2015-05-28,86.1,88.27,84.28,88.06,300795,0
2015-05-29,88.09,89.69,86.65,87,346800,0
2015-06-01,87.43,87.89,84.53,86.65,300300,0
2015-06-02,89,93.48,88.2,92.56,628472,0
2015-06-03,91.95,95.64,90.76,91.62,448300,0
2015-06-04,91.03,93,86.13,87.03,480900,0
2015-06-05,87.42,91,87.42,89.24,398700,0
2015-06-08,90.23,91,87.02,88.77,234300,0
2015-06-09,88.23,90.19,86.53,89.05,210494,0
2015-06-10,88.03,90.97,86.79,89.62,282426,0
2015-06-11,90.28,90.95,85.61,87.72,332917,0
2015-06-12,87.45,88.5,85.75,88.27,211300,0
2015-06-15,87.31,89.67,85.94,88.66,306900,0
2015-06-16,88.27,92.43,87.94,92.11,351500,0
2015-06-17,92.62,97,92.12,95,352200,0
2015-06-18,95.67,100.72,95.67,97.85,494700,0
2015-06-19,97.88,100.94,96.23,100.59,610100,0
2015-06-22,100.99,104.3,99.28,102.97,417600,0
2015-06-23,102.82,104.25,99.215,103.71,469297,0
2015-06-24,103.73,104.05,99.79,100.3,381700,0
2015-06-25,100.41,101.4,96.02,99.83,434400,0
2015-06-26,100,103.46,100,103.16,4144400,0
2015-06-29,102.26,105.97,98.22,98.44,447200,0
2015-06-30,99.84,102.53,98.19,102.39,306287,0
2015-07-01,103.61,105.39,102.06,103.86,274400,0
2015-07-02,104.15,104.77,100.16,102.71,231400,0
2015-07-06,102.48,104.45,100.05,102.7,274700,0
2015-07-07,102.33,105.56,100.42,104.38,326100,0
2015-07-08,102.95,104.4,98.68,99.02,340600,0
2015-07-09,103.44,113.42,103.44,112.65,754700,0
2015-07-10,114.45,118.13,111.64,116.94,690100,0
2015-07-13,118.09,119.85,117.02,118.97,516200,0
2015-07-14,119.31,127.55,119.01,126.77,498501,0
2015-07-15,123.5,133.96,122.59,126.2,686257,0
2015-07-16,124.49,126.5,121.91,124.87,2269900,0
2015-07-17,125.06,133.28,123.62,132.8,756500,0
2015-07-20,134.78,137.05,130.97,134.09,662700,0
2015-07-21,133,136.74,125.61,128.2,499900,0
2015-07-22,127,133.32,127,131.91,417400,0
2015-07-23,131.85,134.67,131.01,133.38,473500,0
2015-07-24,132.06,135.43,130.04,131.36,658500,0
2015-07-27,125.76,126.54,116.6,117.06,756000,0
2015-07-28,118.64,122.31,115.07,120.6,426700,0
2015-07-29,120.04,121.64,110.28,116.44,490200,0
2015-07-30,116.37,116.54,110.91,115.82,484500,0
2015-07-31,115.09,121.38,115.09,120.93,709100,0
2015-08-03,120.44,122.79,116.2,117.76,278012,0
2015-08-04,118.29,119.17,115.27,116.45,343900,0
2015-08-05,118.18,122.7,116.57,120.27,290400,0
2015-08-06,120.89,121.82,110.68,112.47,487816,0
2015-08-07,112.1,112.47,105.69,109.64,350300,0
2015-08-10,111.04,116.84,110.76,113.89,340900,0
2015-08-11,112.62,115.48,110.33,111.9,262286,0
2015-08-12,109.7,116.8,106.02,114.92,418800,0
2015-08-13,115.92,119.44,111.89,112.3,304700,0
2015-08-14,110.18,113.74,106.24,110.51,474600,0
2015-08-17,109.85,114.98,109.33,114.67,275800,0
2015-08-18,114.27,117.01,111.14,111.61,476900,0
2015-08-19,110.66,119.5,109.94,116.99,741400,0
2015-08-20,115.77,116.4,106.83,108.11,827700,0
2015-08-21,103.4,108.58,101.93,102.87,925200,0
2015-08-24,97.5,103.15,91.805,93.51,771797,0
2015-08-25,97.53,102.71,94.01,99.29,657300,0
2015-08-26,101.89,107.84,97.15,107.4,697100,0
2015-08-27,109.78,113.79,104.31,108.1,600100,0
2015-08-28,107.03,114.83,106.24,113.43,451400,0
2015-08-31,112.5,115.06,110.56,111.62,365300,0
2015-09-01,110,113.92,108.14,111.08,709400,0
2015-09-02,112.92,121.76,109.85,121.69,494800,0
2015-09-03,115.51,119.43,114,116.25,522900,0
2015-09-04,114.86,119,113.76,116.29,340400,0
2015-09-08,118.8,125.17,116.83,124.83,367800,0
2015-09-09,126,127.58,120,121.03,276900,0
2015-09-10,120.74,122.99,119.07,120.58,401152,0
2015-09-11,119.57,121.98,119.27,121.71,302400,0
2015-09-14,122.32,124.16,119.25,122.83,262200,0
2015-09-15,122.88,125.89,121.64,123.75,286900,0
2015-09-16,124.22,127.58,121.15,124.71,396700,0
2015-09-17,124.45,133.4,123.62,131.47,346800,0
2015-09-18,129.11,131.31,128.47,129.91,835100,0
2015-09-21,130.05,130.83,110,111.8,807500,0
2015-09-22,109.79,111.07,103.01,107.63,735300,0
2015-09-23,107.65,111,105.01,106.41,370000,0
2015-09-24,105.43,106.29,97.61,101.68,490867,0
2015-09-25,103.61,103.61,92.13,94.11,607400,0
2015-09-28,93.02,97.01,84.72,87.89,827670,0
2015-09-29,88.27,94.87,83.4,86.61,551000,0
2015-09-30,88.39,96.79,86.44,96.31,654000,0
2015-10-01,95.32,99.44,90.24,98.98,537700,0
2015-10-02,96.66,108,94.22,104.69,656000,0
2015-10-05,106.51,107.64,98.14,100,407966,0
2015-10-06,99.47,101.72,89,94.12,564600,0
2015-10-07,94.99,95.9,90.32,95.27,375900,0
2015-10-08,94.56,99.93,81.81,87.87,704100,0
2015-10-09,88.05,93.27,85.78,90.7,472800,0
2015-10-12,91.56,93,88.815,89.89,333497,0
2015-10-13,89.84,89.85,82.11,82.49,703200,0
2015-10-14,83.3,86.59,79.34,81.13,532400,0
2015-10-15,81.09,86.16,80.59,84.85,844400,0
2015-10-16,85.27,89.38,84.49,86.81,456700,0
2015-10-19,87.01,91.49,83.82,88.94,540300,0
2015-10-20,88.54,89.09,85.19,85.74,327502,0
2015-10-21,86.58,88.57,81.54,87.02,323300,0
2015-10-22,87.31,93.68,84.76,90.72,592900,0
2015-10-23,92.62,101.54,92.29,96.95,576500,0
2015-10-26,96.28,100.73,93.33,97.28,356900,0
2015-10-27,97.03,102.39,96.25,101.25,416300,0
2015-10-28,101.32,106.53,98.53,106.2,439000,0
2015-10-29,106.67,108.92,96.55,100.12,368000,0
2015-10-30,100.36,101.64,98.03,99.35,317400,0
2015-11-02,100.02,110.35,99.28,109.63,464631,0
2015-11-03,108.81,111.73,106.08,109.66,418300,0
2015-11-04,110.19,112.7,108.34,108.57,334267,0
2015-11-05,108.82,109.56,100.68,103.04,552200,0
2015-11-06,102.5,105.88,99.12,103.74,415700,0
2015-11-09,103.33,105.91,101.87,102.33,420110,0
2015-11-10,100.91,100.91,92.03,97.43,602200,0
2015-11-11,97.51,102.54,96.02,96.34,226500,0
2015-11-12,95.58,99.54,93.02,94.71,328300,0
2015-11-13,94.36,98.42,93.47,95.7,276300,0
2015-11-16,95.5,97.89,94.01,96.39,217100,0
2015-11-17,97.08,103.76,95.52,99.94,359100,0
2015-11-18,99.9,104.96,98.55,103.76,259700,0
2015-11-19,103.26,105.19,96.26,97.71,245700,0
2015-11-20,98.4,98.99,93.57,93.92,471900,0
2015-11-23,93.62,101.46,93.25,98.75,323000,0
2015-11-24,97.75,98.18,91.88,94.46,418200,0
2015-11-25,93.85,96.47,93.78,94.93,312500,0
2015-11-27,95.84,101.65,95.5,100.82,135200,0
2015-11-30,100.91,100.91,95.77,98.32,231200,0
2015-12-01,101.02,103.88,98.4,102.35,332064,0
2015-12-02,102,102,96.83,98.45,471865,0
2015-12-03,98.9,101.5,95.37,95.89,573176,0
2015-12-04,94.89,100.84,92.73,100.28,687600,0
2015-12-07,100.22,101.7,96.06,97.87,573700,0
2015-12-08,96.22,104.65,94.38,104.34,486638,0
2015-12-09,103.68,104.22,101.11,102.69,518100,0
2015-12-10,102.25,103,96.32,100.79,529600,0
2015-12-11,98.06,101.43,96.52,98.18,335700,0
2015-12-14,98.6,102.66,97.58,101.91,248766,0
2015-12-15,102.91,106.29,102.07,105.4,282700,0
2015-12-16,106.61,111.68,106.61,111.43,365100,0
2015-12-17,112,113.15,107.99,110.37,281700,0
2015-12-18,109.72,112.1,108.45,109.87,1025800,0
2015-12-21,110.97,116.37,110,113.16,398600,0
2015-12-22,115.79,115.88,110.02,113.1,258409,0
2015-12-23,114.01,116.56,112.37,114.31,220600,0
2015-12-24,114.33,114.89,112.24,113.84,138488,0
2015-12-28,112.66,114.62,109.8,113.26,200035,0
2015-12-29,114.45,116.48,113.48,116.2,288450,0
2015-12-30,116.35,117.12,112.72,113.03,215493,0
2015-12-31,112.64,116.1,111.73,112.18,273408,0
2016-01-04,108.8,110.06,101.54,101.86,470247,0
2016-01-05,102,102.75,97.03,98.93,294474,0
2016-01-06,95.69,96.27,91.78,94.03,350087,0
2016-01-07,90.97,94.14,89.16,93.03,585913,0
2016-01-08,93.14,94.4,86.2,86.44,438184,0
2016-01-11,87.16,87.6369,76.88,80.15,719024,0
2016-01-12,82.85,92.16,79.47,86.51,829738,0
2016-01-13,87.32,88.8455,75.55,76.82,800377,0
2016-01-14,78.17,82.39,70.49,82.3,574931,0
2016-01-15,78.13,80.83,76.2901,79.63,579556,0
2016-01-19,81.16,82.62,69.26,71.52,667300,0
2016-01-20,70.05,78.57,65.75,77.96,654126,0
2016-01-21,78.96,82.94,73.53,74.71,472531,0
2016-01-22,76.86,77.9,73.37,75.39,409758,0
2016-01-25,75.18,80.38,74.69,76.89,514878,0
2016-01-26,77.36,78.41,70,73.67,529042,0
2016-01-27,73.65,75.2096,64.17,64.83,1087453,0
2016-01-28,65.88,66.71,58.47,61.07,891407,0
2016-01-29,60.82,63.78,54,56.11,1326982,0
2016-02-01,56.57,62.33,54.855,62.01,822857,0
2016-02-02,60.81,63.25,59.42,60.78,990096,0
2016-02-03,60.96,61.11,51.52,58.46,1025509,0
2016-02-04,57.89,59.342,52.02,54.26,1144377,0
2016-02-05,54.15,56.155,53.1101,53.85,555347,0
2016-02-08,52.28,53.85,49.23,50.72,733605,0
2016-02-09,49.7,54.63,49,51.64,1117866,0
2016-02-10,52.19,56.975,50.36,53.24,969973,0
2016-02-11,51.48,54.44,50.01,53.44,432886,0
2016-02-12,54.33,55.18,51.05,54.77,683588,0
2016-02-16,55.8,58.9,55.09,57.89,602038,0
2016-02-17,59.08,63.46,57.5,61.5,663793,0
2016-02-18,61.86,63.67,59.06,60.52,696259,0
2016-02-19,60.47,64.84,59.09,63.27,422323,0
2016-02-22,64.11,65.95,62.39,63.72,581741,0
2016-02-23,62.74,64.19,60.65,60.83,652740,0
2016-02-24,60.02,62.99,58.24,62.74,434017,0
2016-02-25,62.7,64.97,60.0301,60.85,524392,0
2016-02-26,60.52,63.87,59.11,62.3,495320,0
2016-02-29,62.56,64.77,60.04,60.99,744808,0
2016-03-01,61.63,64.85,59.46,64.7,720189,0
2016-03-02,64,70,63.525,67.78,858742,0
2016-03-03,67.7,68.65,62.6,63.38,543172,0
2016-03-04,64.17,65.19,62,62.74,554124,0
2016-03-07,62.24,66.38,60.53,65.82,558268,0
2016-03-08,66.5,67,61.52,61.9,724189,0
2016-03-09,62.35,62.93,57.995,58.61,821051,0
2016-03-10,59.09,61.0286,53.25,54.95,965694,0
2016-03-11,56.01,60.6,55,60,744908,0
2016-03-14,59.93,61.9,58.03,58.7,647937,0
2016-03-15,57.77,58.17,53.59,54.73,529434,0
2016-03-16,54.22,55.68,52.1,53.43,562031,0
2016-03-17,53.44,54.7768,50.22,54.28,679749,0
2016-03-18,54.63,57.62,51.015,56.32,1242478,0
2016-03-21,55.79,58.61,55.43,57.69,928210,0
2016-03-22,57.27,63.88,57.27,62.42,941986,0
2016-03-23,62.09,63.72,58.49,58.8,1023133,0
2016-03-24,58.4,61.97,56.2003,59.02,557464,0
2016-03-28,59.6,59.6,56.64,56.81,409321,0
2016-03-29,56.82,59.36,54.3,59.13,489294,0
2016-03-30,59.89,62.199,57.17,57.3,666810,0
2016-03-31,57.8,64.36,57.065,63.31,512972,0
2016-04-01,63.15,66.96,62.2816,66.46,413592,0
2016-04-04,66.93,70.48,66.135,67.62,660817,0
2016-04-05,66.96,70.78,66.4,67.62,463382,0
2016-04-06,67.8,74.96,67.46,73.51,546500,0
2016-04-07,72.62,78.13,69.7446,70.14,517800,0
2016-04-08,71.58,72,66.75,70.65,492899,0
2016-04-11,71.07,71.07,66.8,66.98,367572,0
2016-04-12,66.8,69.59,65.08,69.25,371598,0
2016-04-13,69.48,71.72,67.95,71.34,289743,0
2016-04-14,71.65,71.91,68.4,70.94,319776,0
2016-04-15,70.74,71.5,68.8,70.85,229983,0
2016-04-18,70.36,73.83,69.44,73.7,370059,0
2016-04-19,73.45,73.73,69.59,69.86,504230,0
2016-04-20,70.39,71.42,68.71,70.51,323043,0
2016-04-21,71.52,75.48,70.065,75.41,397643,0
2016-04-22,75.73,76.41,72.44,76.02,392607,0
2016-04-25,76.31,76.9699,72.97,73.19,369868,0
2016-04-26,72.57,72.62,70.45,70.88,327282,0
2016-04-27,71.02,71.02,67.65,69.58,357989,0
2016-04-28,69.33,70.72,67.56,68,288389,0
2016-04-29,67.77,69.22,65.051,67.62,381317,0
2016-05-02,67.75,69.58,65.54,69.46,337673,0
2016-05-03,68.77,69.71,65.37,65.56,496497,0
2016-05-04,65.46,66.37,62.51,63.09,511397,0
2016-05-05,63.6,63.6,59.88,62.45,359851,0
2016-05-06,61.61,64.85,60.4,63.16,392963,0
2016-05-09,63.51,66.06,61.91,64.36,454982,0
2016-05-10,62.44,65.46,59.85,63.55,548951,0
2016-05-11,63.68,64.5299,59.2,59.41,566451,0
2016-05-12,59.99,60.6,56.25,58.56,499103,0
2016-05-13,58.2,60.61,57.41,59.26,263330,0
2016-05-16,59.38,62.12,58.71,59.49,472674,0
2016-05-17,59.17,61.2,57.85,58.88,527901,0
2016-05-18,58.44,63.3,58.44,63.18,327312,0
2016-05-19,62.87,64.59,60.2901,61.46,470870,0
2016-05-20,61.35,64.2392,60.44,64.01,477911,0
2016-05-23,64.09,67.09,63.7,65.18,317833,0
2016-05-24,65.95,69.19,64.65,68.28,618872,0
2016-05-25,68.54,71.105,67.76,68.59,548507,0
2016-05-26,68.39,70.8599,67.27,69.53,396382,0
2016-05-27,69.12,69.55,67.23,68.57,464407,0
2016-05-31,69.72,74.68,69.72,73.1,1138028,0
2016-06-01,72.4,73.7,70.26,70.57,556487,0
2016-06-02,70.48,74.97,70.25,73.69,806185,0
2016-06-03,73.05,73.05,67.55,69.53,595524,0
2016-06-06,69.26,73.16,66.32,72.95,545717,0
2016-06-07,71.67,71.855,68.62,70.17,600930,0
2016-06-08,70.8,71.585,69.12,71.28,589848,0
2016-06-09,70.33,71.93,65.69,65.85,632165,0
2016-06-10,65.44,65.475,61.5,61.58,804970,0
2016-06-13,61.29,62.2,59.16,60.01,634583,0
2016-06-14,59.89,61.92,59.735,60.98,676727,0
2016-06-15,61.59,63.86,61.02,62.64,751816,0
2016-06-16,62.16,62.16,59.16,59.7775,580312,0
2016-06-17,58.74,58.825,54.72,54.96,1054022,0
2016-06-20,56.28,57.15,54.09,54.5,867757,0
2016-06-21,54.86,54.86,51.14,52.03,975999,0
2016-06-22,51.94,54.99,50.27,52.4,774785,0
2016-06-23,52.99,53.5299,50.81,51.95,725421,0
2016-06-24,48.83,50.24,48.52,49.17,876412,0
2016-06-27,48.18,49.65,46.52,47.26,816919,0
2016-06-28,48.49,50.97,48.38,50.73,991409,0
2016-06-29,52.16,52.16,48.88,49.73,736416,0
2016-06-30,49.68,50.605,48.21,48.91,527317,0
2016-07-01,49.19,52.2,49.04,51.71,451208,0
2016-07-05,51,51,49.06,49.99,568076,0
2016-07-06,49.54,51.95,49.2501,51.76,393097,0
2016-07-07,52.97,53.88,52.16,52.5,744064,0
2016-07-08,52.55,54.15,51.75,53.35,430556,0
2016-07-11,53.73,55.3694,52.68,52.88,585896,0
2016-07-12,54.43,57.075,53.316,54.4,920766,0
2016-07-13,54.6,55.52,50.64,50.85,748192,0
2016-07-14,52.19,52.92,48.33,49.54,884871,0
2016-07-15,51.14,53.78,49.97,53.17,932947,0
2016-07-18,53.46,54.39,51.8738,53.53,628133,0
2016-07-19,53.35,53.75,50.25,50.55,639809,0
2016-07-20,50.8,53.78,50.58,52.77,473764,0
2016-07-21,53,53.9855,51.5,52.32,355271,0
2016-07-22,52.71,53.96,51.89,53.73,517197,0
2016-07-25,53.93,54.58,53,54.22,328617,0
2016-07-26,53.95,58.1684,53.65,57.19,840758,0
2016-07-27,57.49,61.67,57.49,61.43,1089372,0
2016-07-28,61.27,63.17,60.33,61.01,487613,0
2016-07-29,61.09,63.5,60.85,63.28,537277,0
2016-08-01,63.44,65.12,62.6937,63.53,449636,0
2016-08-02,63.22,64.92,61.87,63.33,331184,0
2016-08-03,63.14,65.11,62.65,65.04,231799,0
2016-08-04,65.4,67.59,63.88,64.24,268187,0
2016-08-05,64.59,66.6,64.05,66.42,183345,0
2016-08-08,66.41,67.01,64.04,65.35,312883,0
2016-08-09,66.01,66.24,62.47,64.97,381959,0
2016-08-10,64.72,64.99,62.75,63.28,355957,0
2016-08-11,63.72,69.36,63.5,68.35,919327,0
2016-08-12,68,68.29,64.52,66.54,555155,0
2016-08-15,66.86,68.725,66.55,67.59,376589,0
2016-08-16,67.55,67.55,64.87,65.66,376810,0
2016-08-17,65.69,65.79,64.57,65.07,350377,0
2016-08-18,65.14,66.07,64.18,65.84,303951,0
2016-08-19,65.67,67.25,65.17,66,286178,0
2016-08-22,66.99,68.27,66,68.1,711645,0
2016-08-23,68.53,70.6,67.94,69.36,796954,0
2016-08-24,69.07,69.9999,63.32,64.1,703768,0
2016-08-25,64.15,65.38,62.01,63.2,454494,0
2016-08-26,62.91,67.75,62.91,65.5,621058,0
2016-08-29,65.65,66.33,64.1,65.02,301858,0
2016-08-30,64.89,67.5,64.73,66.81,478962,0
2016-08-31,66.67,66.81,65.392,65.92,444627,0
2016-09-01,66.26,66.72,64.99,66.275,228465,0
2016-09-02,66.62,67.16,64.57,65.13,306228,0
2016-09-06,65.66,69.3,65.29,67.39,486195,0
2016-09-07,67.64,69.95,67.26,68,312825,0
2016-09-08,68.12,69.78,67.28,69.65,354901,0
2016-09-09,68.52,69.6,66.32,66.41,388235,0
2016-09-12,65.67,71.59,65.67,71.4,431902,0
2016-09-13,70.57,71.21,67.555,69.88,488527,0
2016-09-14,70.23,72.36,69.53,72.13,478293,0
2016-09-15,72.3,74.73,71.71,74.19,465512,0
2016-09-16,73.81,77.27,72.92,77.12,725381,0
2016-09-19,78.32,81.4,75.86,76.58,1051049,0
2016-09-20,77.62,78.6228,75.16,75.95,684733,0
2016-09-21,76.56,76.895,71.13,73.88,1177587,0
2016-09-22,74.61,75.19,72.85,74.05,329955,0
2016-09-23,74.34,75.3099,72.5,72.62,386702,0
2016-09-26,72.13,73.0752,70.765,71.25,232886,0
2016-09-27,71.09,72.82,70.51,72.74,305668,0
2016-09-28,72.71,73.83,70.27,71.56,323377,0
2016-09-29,71.26,71.835,68.46,68.58,582958,0
2016-09-30,68.66,72.42,68.15,70.94,373490,0
2016-10-03,70.5,71.915,68.86,70.85,403461,0
2016-10-04,71.06,71.93,69.765,70.03,247932,0
2016-10-05,70.71,75.48,70.15,72.85,565779,0
2016-10-06,71.82,72.48,69.205,69.76,579187,0
2016-10-07,69.66,71.85,68.51,70.84,503620,0
2016-10-10,71.88,73.55,71.21,72.92,293837,0
2016-10-11,72.07,73.2745,69.5,70.04,463791,0
2016-10-12,70.05,70.96,64.88,65.51,580348,0
2016-10-13,64.56,67.2,64.26,66.18,516649,0
2016-10-14,66.75,67.29,61.54,61.57,501591,0
2016-10-17,61.78,62.075,59.96,60.75,343201,0
2016-10-18,61.73,62.86,61.43,62.14,221016,0
2016-10-19,62.28,62.81,60.28,61.56,301656,0
2016-10-20,62.22,66.84,61.71,66.61,700382,0
2016-10-21,66.47,67.1,65.11,66.4,756053,0
2016-10-24,66.91,68.36,65.59,65.97,370880,0
2016-10-25,66.02,66.715,62.98,63.05,323704,0
2016-10-26,62.82,64.4321,61.98,63.13,480310,0
2016-10-27,64.13,64.77,62.42,62.77,475964,0
2016-10-28,62.44,64.39,59.29,62.62,596846,0
2016-10-31,62.73,63.22,58.88,58.99,423198,0
2016-11-01,59.47,61.12,58.1,60.22,573699,0
2016-11-02,59.83,59.99,57.68,58.04,535463,0
2016-11-03,58.09,58.09,52.6,52.7,868752,0
2016-11-04,53.25,56.34,53.25,55.25,791949,0
2016-11-07,56.55,59.36,55.25,58.54,819608,0
2016-11-08,57.54,61.76,56.32,61.17,941813,0
2016-11-09,67.27,76.31,64.13,71.72,1237642,0
2016-11-10,72.45,80.96,72.45,78.72,1566811,0
2016-11-11,74.36,82.48,73.51,82.06,1260535,0
2016-11-14,79.69,83.67,76.35,81.74,1132139,0
2016-11-15,80.87,83.11,78.4911,81.43,702209,0
2016-11-16,81.21,83.69,77.03,77.84,550548,0
2016-11-17,78.47,81.69,76.12,81.42,475944,0
2016-11-18,81.18,83,79.67,82.72,429683,0
2016-11-21,82.81,84.84,80.94,84.66,429183,0
2016-11-22,84.97,85.52,80.11,80.75,578436,0
2016-11-23,78.57,86.1,76.94,85.81,551109,0
2016-11-25,85.3,86.77,83,86.74,207953,0
2016-11-28,86.27,86.27,80.85,81.67,671450,0
2016-11-29,82.09,84.88,79.31,84.19,548668,0
2016-11-30,85,85.292,77.55,78.29,866967,0
2016-12-01,79.29,79.755,74.59,74.69,676220,0
2016-12-02,74.37,77.455,74.32,74.55,504937,0
2016-12-05,76.03,79.78,75.48,76.83,465674,0
2016-12-06,77.06,77.638,73.76,76.92,555798,0
2016-12-07,75.58,76.46,71.2201,71.33,627463,0
2016-12-08,70.99,72.5,68.47,71.96,670493,0
2016-12-09,72.66,75.01,70.03,70.74,491698,0
2016-12-12,70.21,71.7,69.31,70.59,445901,0
2016-12-13,71.48,72.26,69.14,69.51,510356,0
2016-12-14,69.6,71.25,69.21,70.48,375688,0
2016-12-15,70.92,72.53,69.32,72.34,495841,0
2016-12-16,72.25,74.79,71.36,72.25,1102046,0
2016-12-19,71.91,73.5,71.17,71.34,412210,0
2016-12-20,72.08,73.48,71.67,72.95,288245,0
2016-12-21,73.11,74.87,71.19,72.22,330277,0
2016-12-22,72.48,72.98,70.42,71.3,250743,0
2016-12-23,71.22,74.03,70.76,73.79,470778,0
2016-12-27,74.27,75.9,73.44,73.86,322747,0
2016-12-28,74.02,74.05,71.1,71.22,321949,0
2016-12-29,71.36,72.34,69.45,70.16,231961,0
2016-12-30,70.28,71.16,69.66,70.31,241166,0
2017-01-03,71.38,72.57,69.39,69.97,297475,0
2017-01-04,70.31,76.21,70.31,75.45,445947,0
2017-01-05,75.6,77.05,73.61,76.37,332155,0
2017-01-06,76.25,78.595,75.79,76.98,378812,0
2017-01-09,77.21,77.765,74.21,74.77,582655,0
2017-01-10,75.23,75.94,72.36,73.85,335292,0
2017-01-11,73.6,74.335,69.77,71.1,532128,0
2017-01-12,70,74.18,69.49,72.97,306433,0
2017-01-13,72.93,75.395,72.42,73.01,332483,0
2017-01-17,72.19,72.19,69.03,69.19,518565,0
2017-01-18,69.6,70.89,68.3,70.75,360740,0
2017-01-19,70.59,71.25,69.3,69.86,287865,0
2017-01-20,70.02,70.5,68.3,68.7,379586,0
2017-01-23,68.65,69.14,67.23,68.39,334877,0
2017-01-24,68.63,70.24,66.66,70.045,320574,0
2017-01-25,70.95,71.38,69.14,69.86,206645,0
2017-01-26,69.89,70.81,68.21,68.66,208096,0
2017-01-27,68.72,69.98,68.5201,69.18,166482,0
2017-01-30,68.65,68.845,66.055,67.8,233069,0
2017-01-31,67.03,75.0999,66.56,75,482200,0
2017-02-01,75.57,76.02,73.685,75,456961,0
2017-02-02,74.45,76.19,73.54,73.88,293782,0
2017-02-03,74.49,74.75,73.72,74.11,485622,0
2017-02-06,73.89,74.48,72.6,73.99,380282,0
2017-02-07,73.99,75,72.54,72.91,416996,0
2017-02-08,72.37,72.84,71.03,71.38,375198,0
2017-02-09,71.52,73.89,71.52,73.66,1035113,0
2017-02-10,73.87,74.5,72.26,73.9,364003,0
2017-02-13,74.5,75.5,74.15,74.77,352710,0
2017-02-14,74.68,76.34,73.91,76.24,272051,0
2017-02-15,76.12,77.2,74.98,76.76,332098,0
2017-02-16,77.58,77.58,74.94,76.82,423839,0
2017-02-17,78.25,78.25,72.875,76.91,692666,0
2017-02-21,77.23,78.71,76.39,76.92,435503,0
2017-02-22,77,78.82,76.53,78.18,348455,0
2017-02-23,78.29,78.47,75.03,76.88,432981,0
2017-02-24,75.9,77.57,73.69,77.47,273327,0
2017-02-27,77.55,85.58,77.31,85.14,1051055,0
2017-02-28,84.65,87.2225,83.0856,85.08,623526,0
2017-03-01,86.93,89.27,85.21,88.8,750234,0
2017-03-02,89,91.345,85.22,85.46,520219,0
2017-03-03,85.68,88.28,85.56,88.25,405621,0
2017-03-06,87.57,88.67,86.43,87.71,245827,0
2017-03-07,86.5,88.64,84.86,85.15,440863,0
2017-03-08,85.31,87.28,84.26,85.78,296753,0
2017-03-09,85.97,87.32,85.2,86.28,223628,0
2017-03-10,87.16,87.16,84.79,85.97,252946,0
2017-03-13,85.2,85.68,84.14,84.22,269361,0
2017-03-14,83.38,85.185,82.56,84.39,318461,0
2017-03-15,84.73,88.59,82.53,88.11,482937,0
2017-03-16,87.67,88.95,85.13,85.565,362146,0
2017-03-17,84.48,86.14,84.01,84.61,674607,0
2017-03-20,84.73,85.74,83.4,85.07,290287,0
2017-03-21,85.74,85.775,77.45,77.72,463475,0
2017-03-22,77.73,79.92,77.25,78.36,591403,0
2017-03-23,73.11,73.88,70.51,71.99,2164045,0
2017-03-24,72.38,72.38,67.9101,70.32,1362986,0
2017-03-27,69,71.41,68.47,69.98,575598,0
2017-03-28,69.87,70.79,66.85,67.66,589214,0
2017-03-29,66.98,67.96,66.6,66.72,504686,0
2017-03-30,66.59,67.44,65.55,67.3,530381,0
2017-03-31,67.3,68.45,66.68,67.78,645439,0
2017-04-03,67.42,68.46,64.635,64.7,699128,0
2017-04-04,64.63,66.13,64.411,64.97,478997,0
2017-04-05,65.29,65.74,61.22,61.71,586405,0
2017-04-06,61.15,63.259,58.32,58.59,915964,0
2017-04-07,58.44,60.11,58.06,58.83,422308,0
2017-04-10,58.94,59.36,57.37,57.51,295596,0
2017-04-11,57.34,58.965,56.17,57.69,459616,0
2017-04-12,57.89,58.71,57.2,57.66,355235,0
2017-04-13,57.4,60.41,57.05,60.28,524309,0
2017-04-17,59.69,61.46,59.605,61.45,421630,0
2017-04-18,60.92,63.94,59.45,60.08,519565,0
2017-04-19,65.05,66.17,60.1,60.89,4396514,0
2017-04-20,60.85,62.53,59.62,62.04,837338,0
2017-04-21,61.74,62.3975,59.95,60.57,660240,0
2017-04-24,61.42,62.16,61.03,61.31,327281,0
2017-04-25,62.34,65.16,62.05,65.02,752900,0
2017-04-26,65.09,66.33,64.69,65.68,353556,0
2017-04-27,65.8,66.13,64.51,64.54,303463,0
2017-04-28,64.76,65.01,63.45,64.39,233253,0
2017-05-01,64.64,64.6497,62.5,63.42,452370,0
2017-05-02,63.38,64.15,59.9,61,730036,0
2017-05-03,60.72,61.28,58.35,59.91,665946,0
2017-05-04,60.32,61.54,60.05,61.23,529722,0
2017-05-05,62.25,62.75,59.33,61.08,586933,0
2017-05-08,60.69,61,59.42,60.09,356307,0
2017-05-09,60.62,62.08,59.83,61.38,305644,0
2017-05-10,60.98,61.44,59.06,59.39,270890,0
2017-05-11,58.9,59.52,57.055,57.69,457650,0
2017-05-12,57.64,58.66,57.14,57.95,350683,0
2017-05-15,58.18,59.235,57.66,58.86,203925,0
2017-05-16,58.17,59.59,58.17,59.38,170954,0
2017-05-17,58.08,59.49,57.68,58.31,367718,0
2017-05-18,58.29,59.8,58.23,59.01,255019,0
2017-05-19,59.1,59.54,57.39,57.47,286129,0
2017-05-22,57.6,57.71,56.43,57.37,234765,0
2017-05-23,57.64,57.75,56.3,57.55,260944,0
2017-05-24,57.54,61.04,56.75,60.01,442314,0
2017-05-25,60.27,60.61,57.98,58.52,313639,0
2017-05-26,57.45,58.61,55.55,55.91,304845,0
2017-05-30,55.75,56,52.96,53.01,325320,0
2017-05-31,53.42,54.54,51.67,53.85,278495,0
2017-06-01,54.21,57.71,54.025,56.61,412076,0
2017-06-02,56.64,57.87,56.22,56.84,432573,0
2017-06-05,57.3,57.9,55.1,56.23,319019,0
2017-06-06,55.49,58.6,55.31,57.27,602577,0
2017-06-07,57.66,58.1181,55.45,55.78,371674,0
2017-06-08,55.41,57,55.23,56.93,301489,0
2017-06-09,57.09,59.76,56.135,57.31,562144,0
2017-06-12,57.37,57.92,54.15,54.77,726740,0
2017-06-13,54.97,58.7,54.39,58.67,617318,0
2017-06-14,58.76,63.04,57.92,61.73,662480,0
2017-06-15,61.21,63.68,60.18,61.85,378635,0
2017-06-16,61.16,63.035,60.6,62.48,929929,0
2017-06-19,62.78,65.07,62.4133,63.87,362300,0
2017-06-20,64,67.53,62.9,63.38,418300,0
2017-06-21,63.86,66.53,63.22,66.4,464268,0
2017-06-22,66.4,67.98,63.08,65.66,553202,0
2017-06-23,65.62,66.91,63.7,66.42,539473,0
2017-06-26,66.42,67.29,65.01,65.29,247976,0
2017-06-27,65.36,65.63,60.33,60.61,454942,0
2017-06-28,61.29,63.96,59.98,63.09,344458,0
2017-06-29,63.15,63.26,60.361,61.88,298464,0
2017-06-30,61.98,62.635,60.79,62.11,313855,0
2017-07-03,62.3,63.95,61.6,63.81,164446,0
2017-07-05,63.61,66.85,62.73,66.72,424595,0
2017-07-06,66.05,66.23,62.98,63.28,273465,0
2017-07-07,63.95,64.245,63.12,63.92,149423,0
2017-07-10,63.77,64.095,61.18,61.48,238893,0
2017-07-11,61.58,64.07,61.48,63.76,192171,0
2017-07-12,64.25,64.71,62.94,63.42,231963,0
2017-07-13,63.42,65.58,61.58,64.83,245152,0
2017-07-14,64.8,65.71,64.22,64.36,182529,0
2017-07-17,64.88,69.7425,64.88,66.29,397727,0
2017-07-18,66.24,67.325,65.32,66.83,182981,0
2017-07-19,67.57,69.42,67.29,68.06,274853,0
2017-07-20,68.35,71.34,67.61,70.96,316489,0
2017-07-21,71.55,71.99,69.31,70.06,239501,0
2017-07-24,70.06,71.85,69.44,71.59,287320,0
2017-07-25,71.5,71.505,69.28,70.84,229408,0
2017-07-26,70.95,71.39,70.0101,70.83,197927,0
2017-07-27,71.52,71.77,66.9,67.74,296745,0
2017-07-28,66.08,67.88,64.18,66.98,324371,0
2017-07-31,66.88,67.69,65.93,66.35,186606,0
2017-08-01,66.92,68.0983,63.11,63.34,304875,0
2017-08-02,63.49,63.61,61.52,62.59,201668,0
2017-08-03,62.72,63.72,61.56,62.59,219146,0
2017-08-04,63.44,63.68,62.29,63.3,167702,0
2017-08-07,63.16,64.47,62.29,64.07,126881,0
2017-08-08,63.96,65.93,63.3301,64.14,203482,0
2017-08-09,63.65,65.055,61.96,62.78,125071,0
2017-08-10,62.28,62.36,59.94,60.12,236204,0
2017-08-11,60.87,60.93,58.3,59.44,229373,0
2017-08-14,59.91,61,59.31,60.79,176315,0
2017-08-15,61.03,61.59,60.0057,60.98,143955,0
2017-08-16,60.99,62.51,60.55,61.33,146085,0
2017-08-17,60.35,61.7747,57.91,57.95,215771,0
2017-08-18,57.39,58.2,56.44,56.51,263045,0
2017-08-21,56.46,56.96,55.63,56.91,143395,0
2017-08-22,57.31,59.04,57,58.85,382274,0
2017-08-23,51,52.34,50.49,51.02,1600501,0
2017-08-24,51.12,51.98,51.105,51.43,445889,0
2017-08-25,51.61,51.83,51.01,51.4,385816,0
2017-08-28,52.05,53.02,51.45,53,326942,0
2017-08-29,52.2,55.34,52.06,54.35,351060,0
2017-08-30,54.94,56.835,54.69,56.24,342244,0
2017-08-31,55.75,58.04,55.19,57.06,470310,0
2017-09-01,57.5,58.045,56.11,56.32,412984,0
2017-09-05,56.17,56.6799,53.665,54.52,250409,0
2017-09-06,54.66,54.935,51.37,52.78,313352,0
2017-09-07,51.96,52.37,49.965,50,553884,0
2017-09-08,49.98,50.5218,49.565,49.96,291319,0
2017-09-11,51.03,51.24,49.98,50.51,288447,0
2017-09-12,50.66,51.185,49.751,50.27,300717,0
2017-09-13,50.34,51.25,49.61,49.79,311825,0
2017-09-14,51,54.3,50.38,53.38,742802,0
2017-09-15,53.54,55.25,53.0001,55.23,694785,0
2017-09-18,55.17,55.63,52.81,52.99,303816,0
2017-09-19,52.92,53.6,51.44,51.9,227214,0
2017-09-20,51.88,52.83,51.57,52.63,273654,0
2017-09-21,52.87,54.75,51.99,52.52,407796,0
2017-09-22,52.32,52.78,51.48,52.16,387761,0
2017-09-25,52.5,54.25,52.08,53.05,242817,0
2017-09-26,52.89,52.89,51.86,52.29,207871,0
2017-09-27,52.5,53.59,52.5,53.01,231635,0
2017-09-28,53.23,54,52.68,53.98,184588,0
2017-09-29,53.88,54.41,52.9,53.26,218223,0
2017-10-02,53.67,57.32,53.55,57.32,334827,0
2017-10-03,58,58,55.14,56.76,433337,0
2017-10-04,56.44,57.49,55.4393,56.59,168277,0
2017-10-05,56.58,57.4,55.38,55.81,233264,0
2017-10-06,55.68,56.24,53.67,54.33,345607,0
2017-10-09,54.6,55.34,53.57,53.81,144107,0
2017-10-10,54.2,54.53,53.54,54.01,297525,0
2017-10-11,54.11,55.38,53.51,54.9,332797,0
2017-10-12,54.89,55.445,54.06,54.46,285971,0
2017-10-13,54.3073,54.3073,53.32,53.95,293304,0
2017-10-16,54.25,55.17,53.73,54.52,208213,0
2017-10-17,54.33,54.96,53.34,53.46,351139,0
2017-10-18,53.75,53.86,52.28,52.43,283204,0
2017-10-19,52.63,52.67,50.63,51.51,345435,0
2017-10-20,52.02,52.09,50.36,51.51,774851,0
2017-10-23,52.08,52.17,50.36,50.4,248152,0
2017-10-24,50.41,50.625,48.52,49.68,441607,0
2017-10-25,49.61,49.88,47.55,47.66,391497,0
2017-10-26,47.55,48.13,45.04,45.9,633940,0
2017-10-27,45.67,46.54,44.75,46.52,619118,0
2017-10-30,46.56,46.56,44.5575,45.19,400946,0
2017-10-31,45.67,46.7,44.66,46.09,477892,0
2017-11-01,47,48.9,46.83,47.99,771294,0
2017-11-02,47.66,49.04,47.275,48.25,417416,0
2017-11-03,47.47,51.06,47.47,49.53,769020,0
2017-11-06,49.08,49.75,46.9,47.21,399713,0
2017-11-07,47.55,47.55,44.72,45.48,506290,0
2017-11-08,45.11,45.72,44.45,45.29,392476,0
2017-11-09,44.93,46.67,44.8,46.26,325749,0
2017-11-10,46.35,48.46,46.01,47.41,485042,0
