Date,Open,High,Low,Close,Volume,OpenInt
2014-04-17,16.27,24.48,16.26,20.24,32783999,0
2014-04-21,21.68,24.17,21.16,22.61,13446392,0
2014-04-22,24,24.24,22.64,23.15,10477902,0
2014-04-23,23.3,23.35,20.2,21.41,7604728,0
2014-04-24,22.11,22.13,20.12,20.44,4987153,0
2014-04-25,20.15,20.33,19.08,19.21,4236506,0
2014-04-28,19.7,19.7,17.13,17.51,7800919,0
2014-04-29,17.5,18.73,17.43,18.3,3034812,0
2014-04-30,17.5,19.8,17.28,19.56,4113760,0
2014-05-01,19.5,20.66,19.23,20.22,2865225,0
2014-05-02,20.56,20.56,19.88,20.03,1150745,0
2014-05-05,19.57,20.2,19.12,19.75,1101637,0
2014-05-06,20.05,20.1,18.28,18.57,1733291,0
2014-05-07,18.8,18.89,17.51,17.55,2267451,0
2014-05-08,17.95,18.3,17.7,17.97,1457656,0
2014-05-09,18.16,18.17,17.38,17.86,993316,0
2014-05-12,18.25,19.65,18.22,19.52,2130814,0
2014-05-13,19.87,20.25,19.54,20.06,2361207,0
2014-05-14,20.15,20.2,19.5,19.55,1018695,0
2014-05-15,19.5,19.88,18.7,19.72,845134,0
2014-05-16,19.74,20.18,19.28,19.75,949684,0
2014-05-19,19.8,19.98,19.41,19.55,648982,0
2014-05-20,18.93,19.34,18.5,19.07,947247,0
2014-05-21,19.01,20.25,19,20.25,1552297,0
2014-05-22,18.8,18.8,17.82,18.05,3836713,0
2014-05-23,18.15,18.49,18.01,18.07,1038030,0
2014-05-27,18.46,18.46,17.87,17.95,1027391,0
2014-05-28,18.29,18.85,17.91,18.37,1644860,0
2014-05-29,18.59,19.49,18.45,19.15,1936561,0
2014-05-30,19.32,19.38,18.4,18.52,970752,0
2014-06-02,18.56,18.61,18.07,18.35,439725,0
2014-06-03,18.3,18.48,18.06,18.32,380509,0
2014-06-04,18.13,19.15,18.091,18.78,898763,0
2014-06-05,19.08,19.23,18.68,18.96,817408,0
2014-06-06,19.13,19.35,18.51,18.54,547694,0
2014-06-09,18.62,18.95,18.5,18.65,587701,0
2014-06-10,19,19.96,18.8,18.91,2639400,0
2014-06-11,18.92,19.7,18.9,19.21,1062899,0
2014-06-12,19.36,20.6,18.8,18.94,2987010,0
2014-06-13,19.49,19.7,18.83,19.21,1269605,0
2014-06-16,19.18,19.82,18.95,19.31,962534,0
2014-06-17,19.65,21.02,19.51,20.8,3954426,0
2014-06-18,21.11,21.85,21.03,21.23,1885651,0
2014-06-19,21.22,21.28,20.05,20.12,1300391,0
2014-06-20,20.36,20.57,19.55,19.88,1124538,0
2014-06-23,19.88,19.94,19.17,19.48,1082371,0
2014-06-24,19.58,20.5,19.36,19.87,1515192,0
2014-06-25,19.71,20.5,19.71,20.34,784853,0
2014-06-26,20.34,20.73,20.13,20.47,701908,0
2014-06-27,20.47,20.76,20.47,20.64,455376,0
2014-06-30,20.8,20.919,20.28,20.48,596059,0
2014-07-01,20.63,21.68,20.43,21.37,1959172,0
2014-07-02,21.87,22.48,21.59,22,2294200,0
2014-07-03,21.78,22.07,20.81,21.04,961539,0
2014-07-07,20.94,20.95,19.9,19.92,1454528,0
2014-07-08,19.92,20.25,18.68,18.94,1741696,0
2014-07-09,18.99,19.79,18.98,19.55,1029034,0
2014-07-10,18.98,19.51,18.75,19.28,990169,0
2014-07-11,19.32,19.55,19.08,19.3,545177,0
2014-07-14,19.61,19.7,19.11,19.25,705715,0
2014-07-15,19.25,19.45,19,19.1,611193,0
2014-07-16,19.16,19.3,19,19.03,571283,0
2014-07-17,19,19.3,18.85,18.91,603778,0
2014-07-18,18.91,19.19,18.85,19.04,517306,0
2014-07-21,18.9,19.28,18.82,19.16,572775,0
2014-07-22,19.38,19.87,19.21,19.51,860085,0
2014-07-23,19.63,19.713,19.22,19.32,558599,0
2014-07-24,19.7,19.77,19.542,19.64,513500,0
2014-07-25,19.78,20.42,19.45,20.16,901585,0
2014-07-28,20.4,20.54,19.51,19.59,717981,0
2014-07-29,19.71,19.89,19.28,19.56,545932,0
2014-07-30,20.52,20.68,19.92,20.41,1328738,0
2014-07-31,20.15,20.15,19.4,19.56,834118,0
2014-08-01,19.56,19.64,18.98,19.04,846464,0
2014-08-04,19.17,19.77,19.11,19.63,636048,0
2014-08-05,19.42,19.67,19.19,19.48,319011,0
2014-08-06,19.3,19.59,19.1,19.2,338189,0
2014-08-07,19.47,19.47,19.168,19.24,324740,0
2014-08-08,19.26,19.56,19.18,19.53,287861,0
2014-08-11,19.6,20.149,19.55,20,552985,0
2014-08-12,20,20.25,19.81,20.09,541407,0
2014-08-13,20.23,20.75,20.1,20.32,1001823,0
2014-08-14,20.3,21.48,20.25,21.46,1910167,0
2014-08-15,20.33,20.6,19.8,19.95,2846199,0
2014-08-18,20.16,20.18,19.81,20,1246539,0
2014-08-19,19.96,20.15,19.62,19.66,770946,0
2014-08-20,19.61,19.65,19.32,19.36,720443,0
2014-08-21,19.35,19.63,19.24,19.52,678912,0
2014-08-22,19.6,19.6,19.29,19.42,427452,0
2014-08-25,19.57,19.57,19.3,19.38,274627,0
2014-08-26,19.33,19.55,19.33,19.52,270871,0
2014-08-27,19.52,19.55,19.35,19.38,294399,0
2014-08-28,19.26,19.58,19.17,19.5,396374,0
2014-08-29,19.54,19.98,19.5,19.92,778308,0
2014-09-02,20,20.24,19.65,20,795444,0
2014-09-03,20.1,20.22,19.8,19.89,630341,0
2014-09-04,19.89,21,19.89,20.35,1312672,0
2014-09-05,20.14,20.34,19.73,19.81,504263,0
2014-09-08,19.72,20.19,19.59,20.12,664637,0
2014-09-09,20.79,21.95,20.5,21.49,4547289,0
2014-09-10,21.6,21.7,20.61,21.49,986848,0
2014-09-11,21.11,25.5,21.11,24.34,8968759,0
2014-09-12,25.07,26.08,23.35,23.81,6211595,0
2014-09-15,23.61,23.7,20.53,21.05,5305929,0
2014-09-16,20.8,21.98,20.61,21.55,2630490,0
2014-09-17,21.5,21.5,20.85,21.08,1702287,0
2014-09-18,21.24,22.14,21.15,21.44,1451175,0
2014-09-19,21.64,22,20.8,21.01,2615451,0
2014-09-22,20.79,21.02,19.6,19.81,2354463,0
2014-09-23,19.7,20.65,19.5,19.59,1404908,0
2014-09-24,19.69,20.13,19.65,19.97,696053,0
2014-09-25,19.98,20.07,19.04,19.14,1362451,0
2014-09-26,19.13,19.78,19.13,19.64,638401,0
2014-09-29,19.5,19.66,19.17,19.21,647105,0
2014-09-30,19.29,19.38,18.64,18.69,951884,0
2014-10-01,18.59,18.59,17.88,17.97,1302646,0
2014-10-02,18.13,18.68,17.6,18.3,968178,0
2014-10-03,18.52,18.67,18.06,18.33,968117,0
2014-10-06,18.34,18.51,17.67,17.72,910078,0
2014-10-07,17.6,18.1,17.34,17.38,1035812,0
2014-10-08,17.32,18.15,17.11,18.13,1171110,0
2014-10-09,17.93,18.1,17.28,17.52,992620,0
2014-10-10,17.35,17.6,17,17,950254,0
2014-10-13,17.12,17.75,16.72,17.15,898255,0
2014-10-14,17.22,17.7,16.8,17.16,896188,0
2014-10-15,16.91,18,16.88,17.88,941055,0
2014-10-16,17.3,18.59,17.3,18.25,698153,0
2014-10-17,18.55,19.12,17.97,18.03,1137301,0
2014-10-20,18.03,18.81,18.03,18.45,558754,0
2014-10-21,18.55,18.65,18.2,18.47,500199,0
2014-10-22,18.88,19.09,18.23,18.27,419560,0
2014-10-23,18.57,18.69,18.25,18.43,403565,0
2014-10-24,18.38,18.55,18.051,18.27,573815,0
2014-10-27,18.3,18.3,17.87,17.95,316075,0
2014-10-28,17.68,18.2,17.63,18.12,612937,0
2014-10-29,18.13,18.29,17.7,17.89,252931,0
2014-10-30,17.85,18.35,17.814,18.04,404150,0
2014-10-31,18.26,18.96,18.1,18.51,1073229,0
2014-11-03,18.5,19.24,18.5,18.85,664354,0
2014-11-04,19,19.67,19,19.66,866328,0
2014-11-05,19.86,19.95,18.83,18.94,655462,0
2014-11-06,18.97,19.2,18.73,18.9,289950,0
2014-11-07,18.9,19.13,18.51,19.03,472842,0
2014-11-10,19.13,19.79,19,19.74,555301,0
2014-11-11,19.79,19.8,19.25,19.3,315047,0
2014-11-12,18.87,19.71,18.79,19.47,407788,0
2014-11-13,19.6,20.32,19.42,19.62,1341380,0
2014-11-14,20.3,20.48,18.57,18.93,2314723,0
2014-11-17,19.08,19.13,18.5,18.52,905751,0
2014-11-18,18.5,18.79,18,18.28,773803,0
2014-11-19,18.1,18.4,17.97,18.02,459769,0
2014-11-20,17.86,18.5,17.72,18.12,696882,0
2014-11-21,18.36,18.44,18.1,18.34,400821,0
2014-11-24,18.63,19,18.4,18.59,713292,0
2014-11-25,18.66,19.09,18.16,18.29,745877,0
2014-11-26,18.37,18.68,18,18.03,805099,0
2014-11-28,18.05,18.19,17.84,17.95,227281,0
2014-12-01,17.87,18.01,17.1,17.26,807847,0
2014-12-02,17.33,17.47,16.9,17.1,686585,0
2014-12-03,17.08,17.4,17.03,17.1,290258,0
2014-12-04,17.1,17.36,17,17.14,401113,0
2014-12-05,17.25,17.3,17.01,17.08,241168,0
2014-12-08,17.33,17.33,16.4,16.58,1017496,0
2014-12-09,16.29,16.5,15.825,16.14,944351,0
2014-12-10,16.08,16.72,15.9,16,705280,0
2014-12-11,16.03,16.24,15.77,15.8,841718,0
2014-12-12,15.66,16.37,15.41,16.03,1201237,0
2014-12-15,16.09,16.1,15.5,15.58,652134,0
2014-12-16,15.49,15.58,14.38,14.57,903324,0
2014-12-17,14.99,15,13.88,14.24,961070,0
2014-12-18,14.38,15.34,14.25,15.28,1139747,0
2014-12-19,15.21,15.78,15.21,15.78,699792,0
2014-12-22,15.77,15.77,14.97,15.26,455709,0
2014-12-23,15.26,15.26,14.75,14.78,341529,0
2014-12-24,14.74,15.15,14.696,14.75,228064,0
2014-12-26,14.85,15.02,14.74,14.81,149643,0
2014-12-29,14.77,14.85,14.4,14.5,291036,0
2014-12-30,14.4,14.5,14.2,14.34,346002,0
2014-12-31,14.33,14.49,14.06,14.24,510014,0
2015-01-02,14.29,14.635,14.24,14.53,305571,0
2015-01-05,14.49,14.721,14.24,14.46,282618,0
2015-01-06,14.57,14.59,14.2,14.54,344310,0
2015-01-07,14.73,14.8,14.2,14.29,530604,0
2015-01-08,14.35,14.57,14.1,14.31,349931,0
2015-01-09,14.37,14.45,14.11,14.13,306489,0
2015-01-12,14.13,14.14,13.605,13.73,749495,0
2015-01-13,13.8,13.9,13.09,13.22,516556,0
2015-01-14,13.14,13.28,12.93,13.02,424048,0
2015-01-15,13.01,13.04,12.5,12.5,530965,0
2015-01-16,12.44,12.77,12.31,12.74,424845,0
2015-01-20,12.7,13.1,12.6,12.97,380186,0
2015-01-21,12.99,13.5,12.79,13.11,691206,0
2015-01-22,13.14,13.33,13,13.13,318017,0
2015-01-23,13.18,13.5,13.18,13.24,255872,0
2015-01-26,13.19,13.4,13.02,13.05,257987,0
2015-01-27,13.01,13.13,12.76,12.89,225196,0
2015-01-28,13.115,13.115,12.37,12.52,420924,0
2015-01-29,12.69,12.81,12.33,12.66,357956,0
2015-01-30,12.61,12.66,12.31,12.44,324471,0
2015-02-02,12.42,12.69,12.11,12.48,456394,0
2015-02-03,12.45,12.89,12.33,12.62,607758,0
2015-02-04,12.72,13.1,12.641,12.84,385562,0
2015-02-05,12.94,13.2,12.37,12.41,693175,0
2015-02-06,12.54,12.74,12.23,12.49,382096,0
2015-02-09,12.39,12.84,12.29,12.43,319221,0
2015-02-10,12.44,12.74,12.37,12.61,321430,0
2015-02-11,12.6,13.47,12.44,13.05,975643,0
2015-02-12,13.19,13.5,13.11,13.47,690029,0
2015-02-13,13.55,13.75,13.169,13.3,582181,0
2015-02-17,13.4,13.5,13.31,13.45,330834,0
2015-02-18,13.46,14.2,13.332,14.19,741628,0
2015-02-19,14.2,14.22,13.78,13.98,437502,0
2015-02-20,13.91,13.94,13.51,13.76,368932,0
2015-02-23,13.64,13.78,13.1,13.11,318241,0
2015-02-24,13.18,13.46,13.1,13.31,286185,0
2015-02-25,13.26,13.4,13.16,13.27,266384,0
2015-02-26,13.22,13.45,13.19,13.26,243712,0
2015-02-27,13.29,13.49,13.08,13.34,329274,0
2015-03-02,13.32,13.5,13.2,13.42,234700,0
2015-03-03,13.3,13.85,13.29,13.66,487200,0
2015-03-04,13.69,13.98,13.66,13.85,431400,0
2015-03-05,13.8,14.71,13.8,14.63,774300,0
2015-03-06,14.72,14.81,14.28,14.62,503200,0
2015-03-09,14.73,14.73,14.2,14.55,459600,0
2015-03-10,14.53,15.39,14.35,14.88,1336100,0
2015-03-11,14.1,15.35,13.56,15.02,1881500,0
2015-03-12,15,15.2,14.8,14.87,1343300,0
2015-03-13,14.7,15,14,14.18,669800,0
2015-03-16,14.06,14.2,13.32,14.16,1218000,0
2015-03-17,14.06,14.13,13.53,13.55,457400,0
2015-03-18,13.48,13.68,13.35,13.47,396800,0
2015-03-19,13.43,13.63,13.41,13.52,527600,0
2015-03-20,13.41,13.94,13.41,13.51,376600,0
2015-03-23,13.4,13.95,13.2,13.93,578900,0
2015-03-24,13.9,14.2,13.76,13.79,320100,0
2015-03-25,13.73,13.93,13.35,13.41,257200,0
2015-03-26,13.42,13.46,13.04,13.2,410700,0
2015-03-27,13.08,13.24,12.9,12.93,507500,0
2015-03-30,12.93,13.03,12.65,12.83,399900,0
2015-03-31,12.75,13.05,12.68,12.89,355200,0
2015-04-01,12.98,13.12,12.9,12.98,341400,0
2015-04-02,13.03,13.37,13.01,13.33,255600,0
2015-04-06,13.2,13.29,13.02,13.2,216500,0
2015-04-07,13.23,13.69,13.15,13.52,400709,0
2015-04-08,13.8,15.67,13.74,15.3,3206100,0
2015-04-09,15.45,15.642,14.5,15.09,938321,0
2015-04-10,15.15,15.3,14.72,14.88,632100,0
2015-04-13,14.81,14.85,14.18,14.3,686600,0
2015-04-14,14.36,14.58,13.9,14.5,448900,0
2015-04-15,14.64,15.2,14.64,15.05,1170599,0
2015-04-16,15.1,15.33,14.94,14.96,467386,0
2015-04-17,14.77,14.94,14.55,14.78,606400,0
2015-04-20,14.98,15.25,14.48,14.53,650723,0
2015-04-21,14.53,14.85,14.42,14.53,312961,0
2015-04-22,14.63,16.39,14.63,16.09,1433226,0
2015-04-23,16,16.09,15.62,15.89,703200,0
2015-04-24,16,17.65,16,17.2,2903800,0
2015-04-27,17.21,17.82,17.05,17.26,1034300,0
2015-04-28,17.14,17.25,15.88,16.66,1023700,0
2015-04-29,16.78,16.97,16.54,16.9,520500,0
2015-04-30,16.6,16.97,16.6,16.68,541800,0
2015-05-01,16.75,16.78,16.38,16.62,557000,0
2015-05-04,16.65,17.19,16.6,16.86,277900,0
2015-05-05,16.66,16.91,16.51,16.59,622500,0
2015-05-06,16.22,16.78,16.22,16.57,586186,0
2015-05-07,16.3,16.96,16.3,16.71,428748,0
2015-05-08,16.79,17.04,16.61,16.62,282200,0
2015-05-11,16.72,17.36,16.7,17.09,516300,0
2015-05-12,17.12,17.24,16.82,16.97,392321,0
2015-05-13,16.9,16.98,16.79,16.79,204900,0
2015-05-14,16.83,17.35,16.68,17.07,1050000,0
2015-05-15,16.78,16.98,16.51,16.6,861422,0
2015-05-18,16.46,16.64,14.94,15.66,1983552,0
2015-05-19,15.58,15.7,15.1,15.14,886000,0
2015-05-20,15.14,15.66,15.06,15.32,754300,0
2015-05-21,15.36,15.55,15.2,15.55,523800,0
2015-05-22,15.63,16.32,15.63,16.23,675000,0
2015-05-26,16.26,16.33,15.5,15.67,516888,0
2015-05-27,15.85,16.29,15.76,15.95,479900,0
2015-05-28,15.6,16.08,15.33,16.01,660091,0
2015-05-29,16,16.19,15.72,15.85,290300,0
2015-06-01,15.92,17.5,15.92,16.88,2295900,0
2015-06-02,16.85,17.86,16.85,17.6,1964037,0
2015-06-03,17.5,19.3,17.28,19.16,2711700,0
2015-06-04,18.91,19.3,18.28,18.51,1273800,0
2015-06-05,18.49,20.2,18.43,19.76,2566200,0
2015-06-08,19.35,20.25,19.26,19.77,1208300,0
2015-06-09,19.65,19.89,18.8,19.29,941088,0
2015-06-10,19.29,19.945,19.29,19.44,739816,0
2015-06-11,19.5,20.17,19.5,20.08,1351874,0
2015-06-12,19.82,20.7,19.82,20.3,1653900,0
2015-06-15,20,20.05,19.42,19.56,564200,0
2015-06-16,19.47,19.47,18.3,18.81,855500,0
2015-06-17,19.1,20.24,19.09,20.06,1273100,0
2015-06-18,19.61,19.92,19.2,19.26,937800,0
2015-06-19,19.05,19.05,18.5,18.94,1116700,0
2015-06-22,19.14,19.21,18.5,18.69,439500,0
2015-06-23,18.82,19.58,18.82,19.54,653286,0
2015-06-24,19.43,19.85,18.92,19.03,486000,0
2015-06-25,18.89,19,18.21,18.72,568000,0
2015-06-26,18.21,18.22,17.41,17.73,896400,0
2015-06-29,17.09,17.33,16.62,16.95,589700,0
2015-06-30,17.35,17.76,17.02,17.14,739004,0
2015-07-01,17.06,17.3,16.52,16.78,680800,0
2015-07-02,16.77,17.11,16.69,16.76,514600,0
2015-07-06,16.39,16.4,14.15,14.18,2541200,0
2015-07-07,13.8,13.8,12.52,13.4,1977800,0
2015-07-08,12.6,13.48,12.5,13.45,1694200,0
2015-07-09,14.57,15.8,14.53,15.3,2983800,0
2015-07-10,15.82,15.99,15.14,15.46,1899900,0
2015-07-13,15.65,15.74,15,15.09,901600,0
2015-07-14,15.02,15.47,14.7,14.94,827019,0
2015-07-15,14.78,14.88,13.98,14.06,1026629,0
2015-07-16,14.34,14.54,14.11,14.3,724900,0
2015-07-17,14.68,14.76,14.38,14.54,500200,0
2015-07-20,14.5,14.71,14.27,14.52,583700,0
2015-07-21,14.49,15.06,14.41,14.79,364400,0
2015-07-22,14.77,14.85,14.38,14.6,532300,0
2015-07-23,14.67,15.16,14.67,14.92,517200,0
2015-07-24,15.16,15.16,14.4,14.48,580900,0
2015-07-27,13.5,13.97,13.1,13.87,576100,0
2015-07-28,14.01,14.14,13.68,14.09,331300,0
2015-07-29,14.17,14.25,13.85,14.19,355800,0
2015-07-30,14.1,14.25,13.71,13.76,539100,0
2015-07-31,13.8,14.26,13.78,14.03,422800,0
2015-08-03,13.99,14,13.64,13.69,339530,0
2015-08-04,13.74,14.2,13.74,14.12,322100,0
2015-08-05,14.06,14.38,13.8,13.87,284300,0
2015-08-06,13.8,14.22,13.8,14.13,240430,0
2015-08-07,14.18,14.53,13.8,13.81,349400,0
2015-08-10,14.1,14.7,13.89,14.57,372700,0
2015-08-11,14.33,14.52,13.71,13.8,390691,0
2015-08-12,13.5,13.66,13.01,13.25,914300,0
2015-08-13,13.48,13.65,13.22,13.25,399900,0
2015-08-14,13.34,13.78,13.28,13.6,333800,0
2015-08-17,13.45,13.8,13.06,13.09,591200,0
2015-08-18,12.94,13.5,12.83,13.44,537700,0
2015-08-19,13.88,14.07,13.16,13.39,1051600,0
2015-08-20,13.23,13.35,12.52,12.61,1555000,0
2015-08-21,12.5,12.6,12.05,12.16,900400,0
2015-08-24,10.74,11.5,8.78,9.67,2328683,0
2015-08-25,10.93,11.76,10.25,10.66,1797200,0
2015-08-26,10.87,11.17,10.73,11,503600,0
2015-08-27,11.26,12.19,11.26,11.89,919300,0
2015-08-28,12.07,12.68,11.95,12.31,879700,0
2015-08-31,12.19,12.43,12,12.13,635100,0
2015-09-01,11.66,12.43,11.66,12.33,572000,0
2015-09-02,12.41,12.6,12.12,12.51,445000,0
2015-09-03,12.7,12.7,12.31,12.46,242600,0
2015-09-04,12.33,12.43,11.86,11.87,311800,0
2015-09-08,12.3,12.7,11.93,12,500500,0
2015-09-09,12.25,12.43,11.8,11.81,460000,0
2015-09-10,11.74,11.83,11.4,11.57,337036,0
2015-09-11,11.66,11.74,11.21,11.73,365800,0
2015-09-14,11.65,11.65,11.15,11.3,340700,0
2015-09-15,11.15,11.5,10.9,11.36,410000,0
2015-09-16,11.47,12.13,11.45,12.05,543500,0
2015-09-17,11.97,12.26,11.84,12.05,483300,0
2015-09-18,11.79,12.18,11.76,12.09,348600,0
2015-09-21,12.13,12.25,11.77,11.81,368000,0
2015-09-22,11.58,11.96,11.5,11.74,274600,0
2015-09-23,11.72,11.72,11.13,11.16,223600,0
2015-09-24,10.97,11.54,10.97,11.52,328873,0
2015-09-25,11.7,11.7,11.34,11.44,117800,0
2015-09-28,11.41,11.63,11.15,11.34,209702,0
2015-09-29,11.39,11.8,11.11,11.24,350200,0
2015-09-30,11.44,11.87,11.35,11.69,234700,0
2015-10-01,11.76,11.93,11.48,11.49,397700,0
2015-10-02,11.65,12.9,11.36,12.88,606300,0
2015-10-05,12.96,13.25,12.72,13.02,306906,0
2015-10-06,12.96,13.29,12.63,13.05,224600,0
2015-10-07,13.27,13.54,12.72,13.45,328600,0
2015-10-08,13.52,13.56,13.01,13.39,168900,0
2015-10-09,13.48,13.54,13.16,13.39,149500,0
2015-10-12,13.5,13.52,13.1,13.26,204031,0
2015-10-13,13.15,13.66,13.1,13.52,262800,0
2015-10-14,13.55,13.55,12.91,13.08,291700,0
2015-10-15,13.23,13.81,13.08,13.73,234200,0
2015-10-16,14.5,16,14.5,15.57,3196700,0
2015-10-19,15.46,16,15.31,15.79,908500,0
2015-10-20,15.8,16.27,15.75,15.91,476002,0
2015-10-21,15.9,15.95,15.5,15.71,358900,0
2015-10-22,15.78,16.57,15.74,16.37,645400,0
2015-10-23,16.83,16.85,16.26,16.65,488100,0
2015-10-26,16.66,17.06,16.66,17.02,446900,0
2015-10-27,16.7,17.02,16.52,17,339800,0
2015-10-28,16.84,17.25,16.6,17.25,232700,0
2015-10-29,16.76,17.02,16.02,16.15,581900,0
2015-10-30,16.19,16.38,15.75,16.12,348900,0
2015-11-02,16.14,16.85,15.89,16.77,276602,0
2015-11-03,16.83,17.5,16.68,17.24,959200,0
2015-11-04,17.4,17.68,17.235,17.51,825027,0
2015-11-05,17.46,17.91,17.39,17.66,547600,0
2015-11-06,17.72,17.87,17.5,17.81,314500,0
2015-11-09,17.75,17.87,17.22,17.82,352474,0
2015-11-10,17.71,17.71,16.7,17.6,471800,0
2015-11-11,17.71,17.72,17.32,17.52,219500,0
2015-11-12,16.77,18,16.62,17.96,629100,0
2015-11-13,17.8,17.8,16.28,16.54,788800,0
2015-11-16,16.41,17.2,16.33,16.98,478600,0
2015-11-17,17.25,17.33,16.34,17.09,897600,0
2015-11-18,17.4,17.77,17.09,17.67,475600,0
2015-11-19,18,18.24,17.14,18.02,1160400,0
2015-11-20,18,18.15,17.78,17.84,704400,0
2015-11-23,17.9,18,17.32,17.96,492000,0
2015-11-24,17.63,17.92,17.43,17.84,496800,0
2015-11-25,17.58,18.7,17.58,18.51,1363600,0
2015-11-27,18.06,18.07,17.65,17.87,230100,0
2015-11-30,18.08,18.94,17.92,18.6,771300,0
2015-12-01,18.62,18.93,18.51,18.64,778280,0
2015-12-02,18.78,18.93,18.55,18.69,597186,0
2015-12-03,18.8,18.8,18.3,18.46,341856,0
2015-12-04,18.5,18.9,18.45,18.71,393100,0
2015-12-07,18.76,18.93,18.44,18.84,285900,0
2015-12-08,18.63,18.84,18.38,18.78,284768,0
2015-12-09,18.85,19,18.64,18.7,317200,0
2015-12-10,18.63,18.65,18.21,18.45,252100,0
2015-12-11,18.28,18.4,18.06,18.25,202600,0
2015-12-14,18.43,18.83,18.15,18.33,474026,0
2015-12-15,18.41,18.67,18.41,18.55,309900,0
2015-12-16,18.63,18.9,18.55,18.9,529800,0
2015-12-17,19,19.98,19,19.82,1933600,0
2015-12-18,19.8,20.1,19.14,19.32,902500,0
2015-12-21,19.11,19.8,19.01,19.7,289900,0
2015-12-22,19.74,20.45,19.611,20.18,683781,0
2015-12-23,20.24,20.56,20.23,20.41,557100,0
2015-12-24,20.26,20.38,19.93,19.99,577726,0
2015-12-28,19.82,20.2,19.6,19.9,356792,0
2015-12-29,19.98,20.1,19.57,19.89,283026,0
2015-12-30,19.89,20,19.47,19.48,261789,0
2015-12-31,19.3,19.65,19,19.5,293540,0
2016-01-04,18.74,18.88,17.75,18.86,909529,0
2016-01-05,18.86,19.41,18.7,19.27,377740,0
2016-01-06,19.2,19.33,18.8427,18.94,1188231,0
2016-01-07,18.32,18.41,17,17.05,1210882,0
2016-01-08,17.73,18.12,17.41,17.42,456201,0
2016-01-11,17.4,17.42,16.23,16.65,1014558,0
2016-01-12,17.01,17.01,16.74,16.99,484306,0
2016-01-13,17.05,17.3,16.24,16.46,401269,0
2016-01-14,16.54,16.92,16.24,16.79,455473,0
2016-01-15,16.26,16.6,15.62,15.88,639601,0
2016-01-19,16.35,16.48,15.83,16.02,552700,0
2016-01-20,15.61,15.97,15.11,15.63,698480,0
2016-01-21,15.77,16,15.5,15.84,401300,0
2016-01-22,16.16,16.644,15.94,16.21,312635,0
2016-01-25,16.2,16.5,16.13,16.31,183659,0
2016-01-26,16.1,16.22,15.47,15.55,460238,0
2016-01-27,15.63,15.93,15.47,15.52,282810,0
2016-01-28,15.8,15.96,14.7,15,406056,0
2016-01-29,15.35,15.7999,15.08,15.23,491968,0
2016-02-01,15.07,15.74,14.9,15.61,398653,0
2016-02-02,15.5,15.5,14.17,14.7,1137411,0
2016-02-03,14.79,14.8501,14.11,14.41,424297,0
2016-02-04,14.5,15.18,14.4,14.71,319616,0
2016-02-05,14.6,14.6,13.55,13.79,562894,0
2016-02-08,13.5,13.5,12.91,12.94,468245,0
2016-02-09,12.79,13.29,12.41,12.73,380457,0
2016-02-10,13.01,13.2,12.64,12.68,264096,0
2016-02-11,12.66,12.893,12.21,12.3,385688,0
2016-02-12,12.52,12.79,12.09,12.09,889417,0
2016-02-16,12.5,13.58,12.5,13.55,733395,0
2016-02-17,13.75,14.5,13.745,14.33,693837,0
2016-02-18,14.44,14.89,14.41,14.47,478939,0
2016-02-19,14.35,14.92,14.17,14.9,246888,0
2016-02-22,15,15.73,14.91,15.48,519382,0
2016-02-23,15.35,15.83,15.15,15.19,392177,0
2016-02-24,15.12,15.54,14.55,15.49,297683,0
2016-02-25,14.94,15.1,14.21,15.01,608654,0
2016-02-26,15.25,15.4558,14.8,15.16,272812,0
2016-02-29,14.61,14.69,14.1,14.36,759395,0
2016-03-01,14.61,15.14,14.46,14.73,1160319,0
2016-03-02,14.9,15.27,14.47,14.55,989736,0
2016-03-03,14.71,16.18,14.71,15.93,1807014,0
2016-03-04,15.96,16.1,15.3,15.77,765312,0
2016-03-07,15.79,16.36,15.77,16.01,508104,0
2016-03-08,16.01,16.4792,15.93,16.01,533809,0
2016-03-09,16.15,16.8,16.15,16.78,812019,0
2016-03-10,16.61,18,16.61,17.72,2202495,0
2016-03-11,18,18.18,17.3376,18.08,1658980,0
2016-03-14,18,18.09,17.61,17.68,584392,0
2016-03-15,17.49,17.6,17.05,17.44,379217,0
2016-03-16,17.32,17.77,17.1907,17.67,315591,0
2016-03-17,17.56,18.25,17.56,18.1,612305,0
2016-03-18,18.15,18.91,18.08,18.85,708529,0
2016-03-21,18.88,18.95,18.56,18.89,366497,0
2016-03-22,18.71,19.1,18.5906,18.95,584720,0
2016-03-23,18.82,19,17.8,18.16,587763,0
2016-03-24,18.15,18.15,17.846,18.01,515489,0
2016-03-28,18.1,18.5,18.03,18.42,520097,0
2016-03-29,18.31,18.5,17.81,18.43,410952,0
2016-03-30,18.5,18.7199,18.27,18.34,488136,0
2016-03-31,18.22,18.6,17.9099,17.95,412861,0
2016-04-01,17.82,18.17,17.73,17.98,308264,0
2016-04-04,18,18.49,17.9,18.15,288710,0
2016-04-05,18.01,18.29,17.89,18,545123,0
2016-04-06,18.1,20.6,18.03,20.32,3358705,0
2016-04-07,20.32,20.32,19.716,20.14,1089035,0
2016-04-08,20.28,21.28,20.25,20.98,1261169,0
2016-04-11,20.88,21.78,20.88,21.2,1065934,0
2016-04-12,21.28,21.57,20.83,20.98,694478,0
2016-04-13,21.44,22.19,21.44,21.88,914167,0
2016-04-14,21.95,22.08,21.35,21.97,1451203,0
2016-04-15,22.01,22.0986,21,21.33,2811700,0
2016-04-18,21.32,21.7375,20.96,21.39,971994,0
2016-04-19,21.61,21.99,21.33,21.95,638561,0
2016-04-20,21.79,23.28,21.77,23.18,1990580,0
2016-04-21,23.22,24.4,23.18,24.07,1525254,0
2016-04-22,23.83,24.06,23.38,23.71,688013,0
2016-04-25,23.71,24.55,23.575,24.19,853689,0
2016-04-26,24.21,24.5,23.87,24.16,1309126,0
2016-04-27,24,24.45,22.77,23.33,1455009,0
2016-04-28,23.44,24.54,23.31,24.19,759616,0
2016-04-29,24.12,24.79,24.06,24.46,728249,0
2016-05-02,24.46,24.5,24,24.38,732613,0
2016-05-03,24.01,24.03,22.55,22.7,1614449,0
2016-05-04,22.75,23.65,22.7,23.3,1611976,0
2016-05-05,23.5,23.94,23.3,23.59,936052,0
2016-05-06,23.36,23.53,22.2706,22.835,932133,0
2016-05-09,22.75,23.199,21.23,21.55,2004569,0
2016-05-10,21.95,23.4,21.6,23.18,1287318,0
2016-05-11,23.14,23.89,22.7,23.06,1495114,0
2016-05-12,24.6,24.7,22.48,22.82,2171167,0
2016-05-13,22.93,23.3599,22.43,23.3,1034790,0
2016-05-16,22.75,23.95,22.635,23.55,1139284,0
2016-05-17,23.47,23.47,22.98,23.04,1007100,0
2016-05-18,22.91,23.36,22.13,23.35,1316437,0
2016-05-19,22.88,23.4899,22.7075,23.1,568945,0
2016-05-20,23.26,23.5,22.89,23,739715,0
2016-05-23,23.08,23.23,23,23.12,495775,0
2016-05-24,23.17,23.5,23.07,23.34,833095,0
2016-05-25,23.34,24.3,23.34,24.25,1499833,0
2016-05-26,24.26,24.45,23.57,23.65,700506,0
2016-05-27,23.87,25.8,23.81,25.62,2671046,0
2016-05-31,26.05,26.63,25.75,26.59,1585678,0
2016-06-01,26.42,27.6,25.78,26.85,1728388,0
2016-06-02,26.8,26.95,26.28,26.82,744959,0
2016-06-03,26.85,27.65,26.8376,27.54,917574,0
2016-06-06,27.7,29.1,27.67,28.98,1735629,0
2016-06-07,28.97,29.49,28.317,28.37,1211101,0
2016-06-08,28.55,28.96,27.99,28.63,887249,0
2016-06-09,28.65,28.65,27.51,27.79,689919,0
2016-06-10,27.65,28.1,27,27.08,1276160,0
2016-06-13,26.9,27.17,26.23,26.72,1658466,0
2016-06-14,26.74,28.14,26.73,28.1,965484,0
2016-06-15,28.1,28.9,27.64,27.82,1033359,0
2016-06-16,27.43,27.5,26.65,27.01,1352971,0
2016-06-17,27.1,27.57,26.6,26.72,907353,0
2016-06-20,27.2,28.188,27.06,28.04,1311587,0
2016-06-21,28.1,28.71,27.6301,27.82,1217749,0
2016-06-22,27.55,27.9702,26.7,26.86,1134628,0
2016-06-23,27.16,27.79,27,27.61,583367,0
2016-06-24,26.25,27.55,26.05,27.01,1440562,0
2016-06-27,26.66,26.74,26.01,26.45,1051122,0
2016-06-28,26.9,27.71,26.2,26.88,1464173,0
2016-06-29,27.4,27.63,27.01,27.43,576677,0
2016-06-30,27.5,28.47,27.5,28.41,1206611,0
2016-07-01,28.56,28.98,28.1,28.54,589726,0
2016-07-05,28.26,29.68,28.18,28.9,1552663,0
2016-07-06,28.85,29.1,28.14,28.49,704350,0
2016-07-07,28.77,31.64,28.7,31.57,1933222,0
2016-07-08,31.78,32,30.62,30.94,1119577,0
2016-07-11,31.35,31.9999,30.9,31.9,1035562,0
2016-07-12,32,34.09,31.93,32.56,1552008,0
2016-07-13,32.44,32.64,31.66,31.95,761303,0
2016-07-14,32.02,32.93,31.55,32.58,867254,0
2016-07-15,32.45,33.25,31.63,31.99,672187,0
2016-07-18,32,32.88,31.41,32.88,636483,0
2016-07-19,32.78,34.2136,32.61,33.44,883521,0
2016-07-20,33.53,34.141,32.96,33,709121,0
2016-07-21,33.34,33.98,32.95,33.08,540682,0
2016-07-22,33.09,33.77,32.9,33.3,551993,0
2016-07-25,33.56,33.7055,31.4656,32.28,1471007,0
2016-07-26,32.28,33.13,32.0822,32.86,542425,0
2016-07-27,32.76,32.76,31.89,32.45,692687,0
2016-07-28,32.4,32.59,32.13,32.42,361700,0
2016-07-29,32.32,32.74,31.25,32.54,884914,0
2016-08-01,32.59,34.15,32.19,34.04,1279891,0
2016-08-02,34.04,34.86,32.95,33.22,743409,0
2016-08-03,33.38,33.5,32.4,33,588841,0
2016-08-04,33.16,34,33.16,33.86,543116,0
2016-08-05,34.25,35.89,34.08,35.83,1357140,0
2016-08-08,36.71,37.3,35.92,37.17,1734519,0
2016-08-09,38.42,42.18,38,41.81,3042359,0
2016-08-10,41,43.08,39.51,42.94,2235591,0
2016-08-11,42.78,43.56,42.05,42.68,1009498,0
2016-08-12,42.68,42.9,41.89,42.71,1044384,0
2016-08-15,43.13,45.939,43.02,45.72,1205906,0
2016-08-16,45.58,45.58,43.13,43.19,1497701,0
2016-08-17,43,43.79,42.2,43.65,1317188,0
2016-08-18,44.14,45.95,43.21,45.25,1727264,0
2016-08-19,44.95,45.5,44.05,44.33,1097309,0
2016-08-22,45.24,45.3,44.33,45.02,1396568,0
2016-08-23,45,46.85,44.95,46.43,1066219,0
2016-08-24,47,47.58,45.22,45.45,1833240,0
2016-08-25,44.99,46,44.7,45.91,711564,0
2016-08-26,46.58,48.61,46.18,48.38,1670040,0
2016-08-29,49.41,52.29,47.69,48.73,3235766,0
2016-08-30,49.2,49.9,47.05,47.54,1758822,0
2016-08-31,46.99,47.98,45.12,47.76,3120795,0
2016-09-01,47.45,49.24,46.16,49.02,1582814,0
2016-09-02,49.24,50.69,48.5401,49.51,2100495,0
2016-09-06,50.63,51.82,50.1301,51.18,1479460,0
2016-09-07,51.5,51.53,48.31,49.2,1852332,0
2016-09-08,48.71,50.25,48.5,49.22,1410625,0
2016-09-09,48.99,49.16,46.781,47.99,2590882,0
2016-09-12,46.24,48.1899,45.52,48.17,2576502,0
2016-09-13,47.69,48.56,45.5,46.33,1979596,0
2016-09-14,45.88,48,45.88,47.87,1623298,0
2016-09-15,48.72,49.13,47.7,48.99,1261323,0
2016-09-16,49.12,49.39,48.33,49.35,976265,0
2016-09-19,49.97,50.05,47.81,48.77,1391594,0
2016-09-20,48.81,48.98,47.4,47.75,814444,0
2016-09-21,48.12,49.65,48.05,49.51,1315575,0
2016-09-22,50.03,50.4,48.91,49.48,921321,0
2016-09-23,49.96,50.31,48.76,49.15,796816,0
2016-09-26,48.78,49.215,47.64,48.87,813637,0
2016-09-27,48.63,51.8988,48.63,51.63,2337299,0
2016-09-28,51.62,52.29,50.18,51.54,1288386,0
2016-09-29,51.6,51.71,50.23,51.39,818081,0
2016-09-30,51.84,52.209,49.51,50.14,1633366,0
2016-10-03,50.64,51.129,49.35,51,942823,0
2016-10-04,51.11,55.59,50.8063,54.34,2677462,0
2016-10-05,54.63,54.77,52.68,53.08,1742462,0
2016-10-06,53,54.06,51.5559,52.63,1185845,0
2016-10-07,52.72,53.17,51,51.9,1044608,0
2016-10-10,53.28,55.93,52.04,55.85,1767373,0
2016-10-11,54.98,55.49,52,52.54,2609740,0
2016-10-12,53.13,54.77,52.54,53.47,1608744,0
2016-10-13,52,53.8,50.72,52.79,2075628,0
2016-10-14,53.64,54.74,52.83,53.08,1376762,0
2016-10-17,52.97,53.615,52.5,52.91,1025295,0
2016-10-18,53.61,53.79,52.71,52.99,1322354,0
2016-10-19,52.83,53.39,52.1,52.79,964369,0
2016-10-20,52.25,52.62,51.01,52.15,1309721,0
2016-10-21,51.66,52,50.65,51.26,1200698,0
2016-10-24,51.73,53.59,51.53,51.84,1610472,0
2016-10-25,51.85,52.52,51.34,51.44,1192159,0
2016-10-26,51,51.4,49.77,50.7,1829565,0
2016-10-27,51.57,51.96,49.44,49.68,1512653,0
2016-10-28,49.49,50.27,48.03,48.88,1484193,0
2016-10-31,49.21,49.22,45.92,46.01,3102811,0
2016-11-01,46.25,47.5,45.96,46.21,2093202,0
2016-11-02,46.5,46.93,44.45,44.76,1809649,0
2016-11-03,44.35,45.65,44.01,44.88,1240708,0
2016-11-04,44.3,46.3,44.27,45.41,1150950,0
2016-11-07,46.79,48.71,46.765,48.5,1714292,0
2016-11-08,49.41,49.4995,46.38,46.67,1418171,0
2016-11-09,45.1,48.835,45.1,47.91,2610803,0
2016-11-10,47.91,48.02,44.14,44.88,4253749,0
2016-11-11,44.53,45.59,42.8,45.41,3021031,0
2016-11-14,45.5,45.585,41.26,41.91,3295145,0
2016-11-15,43.33,45.41,42.64,44.81,2194759,0
2016-11-16,44.51,45.8,44.07,44.52,1685737,0
2016-11-17,44.78,45.54,44.24,44.76,1445523,0
2016-11-18,44.59,44.8,43.05,44.27,1795113,0
2016-11-21,45.81,47.01,44.58,45.61,3200147,0
2016-11-22,45.53,49.92,43.8,48.96,6652990,0
2016-11-23,48.38,50.63,47.07,49.95,4547304,0
2016-11-25,50.72,50.87,48.05,49.05,1771932,0
2016-11-28,49.08,52.01,48.5,51.79,2981579,0
2016-11-29,52.14,52.49,51.1101,51.73,3202802,0
2016-11-30,51.75,52.24,50.88,51.3,3841149,0
2016-12-01,50.81,50.82,45.75,46.1,4413021,0
2016-12-02,46.31,48.05,45.6301,46.4,2833981,0
2016-12-05,46.99,48.28,46.28,47.56,1519057,0
2016-12-06,47.79,47.848,45.41,46.2,1977982,0
2016-12-07,45.67,47.7,45.67,47.28,1938385,0
2016-12-08,46.96,48.824,46.96,48.75,1459964,0
2016-12-09,48.63,49.26,47.9,48.45,1135086,0
2016-12-12,47.23,47.55,45.26,46.61,2095870,0
2016-12-13,46.99,48.03,46.15,46.39,1663453,0
2016-12-14,46.2,46.63,45.08,45.47,1485085,0
2016-12-15,45.02,45.14,43.3,43.63,2175334,0
2016-12-16,43.65,43.8,42.52,43.36,1474915,0
2016-12-19,43.03,43.05,41.81,42.12,1874846,0
2016-12-20,42.11,42.92,42.05,42.54,1225618,0
2016-12-21,42.54,42.76,41.89,42.69,830000,0
2016-12-22,42.43,42.43,40.54,40.685,1316457,0
2016-12-23,40.5,41.3,40.12,41.25,1067226,0
2016-12-27,41.25,42.88,40.93,42.47,1574270,0
2016-12-28,42.65,42.69,41.25,41.46,635486,0
2016-12-29,41.47,41.9,40.9,41.14,542138,0
2016-12-30,41.39,41.4899,40.31,40.6,900234,0
2017-01-03,41.33,42.3,41.04,41.55,1084217,0
2017-01-04,41.67,43.26,41.6,43.2,1498812,0
2017-01-05,43.5,45.76,43.5,44.94,2495804,0
2017-01-06,45,45.55,44.17,44.75,1202558,0
2017-01-09,44.88,45.59,44.15,45.13,961989,0
2017-01-10,45.33,46.63,45.33,45.7,1024521,0
2017-01-11,45.86,46.27,44.38,45.38,1053427,0
2017-01-12,45.82,46.24,44.9,46.15,940156,0
2017-01-13,46.3,47.91,45.94,47.69,1815439,0
2017-01-17,47.69,47.69,45.4,46.65,1849113,0
2017-01-18,46.64,47.22,46.22,46.76,800894,0
2017-01-19,46.81,47.75,46.75,47.08,800663,0
2017-01-20,47.28,47.49,46.67,46.91,815162,0
2017-01-23,46.84,47.65,46.56,47.53,579443,0
2017-01-24,47.7,49.43,47.42,48.2,1967168,0
2017-01-25,48.45,49.083,48.31,48.6,679397,0
2017-01-26,48.7,48.725,46.58,47.43,924824,0
2017-01-27,47.46,48.34,47.02,48.11,498659,0
2017-01-30,48.06,48.06,46.05,47.39,653043,0
2017-01-31,47.17,48.5,46.74,48.22,435666,0
2017-02-01,48.45,48.5,47.25,47.97,494860,0
2017-02-02,47.66,49.42,47.15,49.11,1528507,0
2017-02-03,49.14,49.39,48.42,48.55,709596,0
2017-02-06,48.83,51.3299,48.62,50.85,1542126,0
2017-02-07,51.07,53.69,51,53.24,2286920,0
2017-02-08,53.83,54.32,52.11,52.91,1664885,0
2017-02-09,53,54.5,52.545,53.9,1653752,0
2017-02-10,54.01,54.2772,52.888,53.1,855658,0
2017-02-13,53.42,55.52,52.85,54.39,1471228,0
2017-02-14,54.21,55.26,53.8062,54.86,1113220,0
2017-02-15,55.43,55.49,53.81,54.17,1018630,0
2017-02-16,54.71,56.3,54.1201,55.26,1727915,0
2017-02-17,55,55.47,53.09,55.31,1440374,0
2017-02-21,56.15,58.67,56.15,58.09,2155645,0
2017-02-22,58.09,58.79,56.56,58.21,1719793,0
2017-02-23,55.7,55.7,48.5,48.89,9237637,0
2017-02-24,49.88,52.14,49.51,51.065,4067462,0
2017-02-27,51.2,52.68,50.5,51.44,2485537,0
2017-02-28,51.03,52.17,50.49,50.52,1200928,0
2017-03-01,51.57,51.59,50.5,51.17,1364285,0
2017-03-02,50.78,51.33,50.21,50.5,902238,0
2017-03-03,50.5,51.4,49.8901,50.3,989066,0
2017-03-06,51,51.01,49.06,49.67,878804,0
2017-03-07,49.93,50.13,49.09,49.64,804847,0
2017-03-08,49.79,50.8,49.68,49.95,1130234,0
2017-03-09,49.71,49.89,47.45,48.62,2362864,0
2017-03-10,48.55,48.67,47.36,47.84,1302389,0
2017-03-13,48.32,50.11,47.84,49.84,1868982,0
2017-03-14,49.81,49.81,48.43,49.13,935544,0
2017-03-15,49.17,49.79,48.9,49.7,764879,0
2017-03-16,50.11,52.16,49.71,51.14,1836388,0
2017-03-17,51.48,52.5,50.8601,51.1,985744,0
2017-03-20,51,51.58,49.8501,50.72,1035022,0
2017-03-21,50.81,51.82,47.6,47.75,2152435,0
2017-03-22,47.75,49.03,47.52,48.92,968660,0
2017-03-23,48.63,49.805,48.57,49.15,870952,0
2017-03-24,49.03,50.78,49,49.8,1150733,0
2017-03-27,48.56,50.98,48.2,50.89,1136155,0
2017-03-28,51,52,50.99,51.61,1633968,0
2017-03-29,52.25,53.72,51.39,53.61,2533830,0
2017-03-30,53.06,53.61,51.9072,52.47,1449930,0
2017-03-31,51.94,52.6332,51.59,52.18,673343,0
2017-04-03,52.49,52.96,51.78,52.26,698002,0
2017-04-04,52.09,52.09,50.33,50.38,1070513,0
2017-04-05,51.3,51.3,49.36,49.72,834368,0
2017-04-06,50.25,50.25,49.41,49.86,782040,0
2017-04-07,49.75,49.97,48.82,49.75,771847,0
2017-04-10,50.11,50.82,49.81,50.61,869368,0
2017-04-11,50.66,51.08,50,50.58,1530229,0
2017-04-12,50.33,50.97,50,50.38,845294,0
2017-04-13,50.04,50.92,50.04,50.16,607354,0
2017-04-17,50.34,50.99,50.01,50.46,507567,0
2017-04-18,50.33,50.45,49.77,50.39,741045,0
2017-04-19,50.89,50.89,50,50.56,1096918,0
2017-04-20,50.77,52.26,50.73,51.94,1767556,0
2017-04-21,51.74,53.47,51.6,52.87,1814613,0
2017-04-24,53.76,54.3,53.42,53.65,1702283,0
2017-04-25,53.83,54.74,53.76,54.21,1995573,0
2017-04-26,54.05,55.15,53.69,54.99,1142096,0
2017-04-27,55.49,57.47,55.21,55.37,2354527,0
2017-04-28,55.6,56,54.24,55.86,1081589,0
2017-05-01,56.12,56.32,55.21,55.3,1253077,0
2017-05-02,55.25,56.02,54.69,55.34,1270085,0
2017-05-03,55.15,55.3899,53.8,54.7,803274,0
2017-05-04,54.71,55.74,53.76,55.58,906211,0
2017-05-05,55.66,56.7,54.69,56.67,1528112,0
2017-05-08,57.24,60,56.75,59.33,3974578,0
2017-05-09,60.05,62.17,60,61.03,2702075,0
2017-05-10,61.11,63.21,60,62.51,1883510,0
2017-05-11,62.45,63.281,60.5,62.62,2109662,0
2017-05-12,62.62,63.1,61.75,62.44,1426826,0
2017-05-15,63.75,63.96,61.56,62.9,2495529,0
2017-05-16,70.2,79.26,69.54,78.6,13703470,0
2017-05-17,77.75,79.7,74.05,74.8,8237671,0
2017-05-18,74.04,79.4,71.02,79.04,7327889,0
2017-05-19,80.08,82.28,77.1594,78.31,5892921,0
2017-05-22,79.9,81.36,78.5,80.75,2831907,0
2017-05-23,80.58,81.29,76.31,76.98,3741370,0
2017-05-24,77.11,78.07,74.88,75.35,3602891,0
2017-05-25,76.46,78.12,75.35,77.57,1921956,0
2017-05-26,77.5,79.2,76.24,77.57,2909699,0
2017-05-30,77.57,78.06,73.55,74.27,3123539,0
2017-05-31,75.26,75.35,72.561,73.53,3142053,0
2017-06-01,73.39,74.585,72.2856,74.14,2042385,0
2017-06-02,74.13,75.61,73.6,74.52,1159481,0
2017-06-05,74.59,77.31,74.5208,75.29,1938919,0
2017-06-06,75.04,76.88,74.4701,75.48,1449306,0
2017-06-07,75.68,79.82,75.1,78.82,3463737,0
2017-06-08,80.08,80.19,75.14,77.63,5753631,0
2017-06-09,77.4,78.88,72.37,74.91,3336772,0
2017-06-12,73.22,75.64,71.1,74.74,2554016,0
2017-06-13,75.06,76.32,72.69,73.94,1843821,0
2017-06-14,74.63,74.88,70.66,71.81,1656771,0
2017-06-15,70.14,72.38,68.76,71.94,1764132,0
2017-06-16,72.12,72.5,70.7,71.1,1217428,0
2017-06-19,72.78,74.87,72,74.77,1760456,0
2017-06-20,74.42,75.06,73.59,74.08,1254225,0
2017-06-21,74,77.5,73.65,76.96,1381867,0
2017-06-22,69.42,74.39,68.66,72.25,9630102,0
2017-06-23,73.61,73.64,72.14,72.38,2443651,0
2017-06-26,72.96,73.1788,69.76,71.61,2836286,0
2017-06-27,71.5,71.605,68.85,69.08,2296798,0
2017-06-28,69.36,69.39,66.8,69.36,2511370,0
2017-06-29,68.68,70.25,66.42,67.43,2722402,0
2017-06-30,66.35,67.87,65.65,66.47,1383311,0
2017-07-03,67.03,68.63,66.3501,68.33,1214659,0
2017-07-05,69,70.48,68.09,68.62,1831600,0
2017-07-06,68,69.36,67.49,68.27,746226,0
2017-07-07,69.04,69.8,68.77,69.42,961934,0
2017-07-10,69.5,70.56,68.3625,68.76,1338272,0
2017-07-11,68.47,69.9,68.18,68.8,1499233,0
2017-07-12,69.63,73,69.35,72.56,2601943,0
2017-07-13,73.36,75.43,72.15,73.11,2880580,0
2017-07-14,73.28,75,73.28,74.31,1590644,0
2017-07-17,75.41,75.6,72.17,72.43,1683418,0
2017-07-18,72.19,74.51,71.2,74.33,1442256,0
2017-07-19,75.1,76.95,74.03,74.2,2059315,0
2017-07-20,74.57,74.77,73.08,73.55,1355578,0
2017-07-21,73.55,75.01,73.46,73.93,940371,0
2017-07-24,74.34,76.89,74.01,76.7,2015630,0
2017-07-25,76.98,77.2,75.2001,76,1307577,0
2017-07-26,76.26,77.16,75.7035,76.315,1341869,0
2017-07-27,77.3,78.98,71.7,74.12,2906349,0
2017-07-28,74,76.8,72.8,76.35,1118767,0
2017-07-31,77.32,78.189,76.22,76.95,1454132,0
2017-08-01,77.81,78.87,77.05,77.65,1558551,0
2017-08-02,77.99,78.5,74.51,76.14,1615917,0
2017-08-03,75.17,78.66,75.001,78.28,1363118,0
2017-08-04,78.8,80.33,78.19,78.77,1812204,0
2017-08-07,80.12,86.88,80,86.27,5760587,0
2017-08-08,86.26,88.88,85.05,86.26,4043283,0
2017-08-09,80.97,87.4,76.031,87.23,6426443,0
2017-08-10,85.73,86.905,80.78,82.2,4269087,0
2017-08-11,80,83.58,79.02,82.72,4274390,0
2017-08-14,84.55,85.99,83.6,85.86,2160157,0
2017-08-15,86,87.17,84.65,85.46,1845635,0
2017-08-16,86,88.24,85.7,88.11,2101085,0
2017-08-17,87.93,89.95,86.08,88.32,2630689,0
2017-08-18,88.27,89.83,85.67,89.68,2349736,0
2017-08-21,89.79,92.01,89.22,91.06,2396357,0
2017-08-22,91,94.86,90.24,94.41,2764431,0
2017-08-23,93.19,97.98,92.58,97.41,2527188,0
2017-08-24,98,99.8,96.511,98.21,2478274,0
2017-08-25,99.04,99.45,94.86,95.99,3100140,0
2017-08-28,95.5,95.69,92.28,95.08,2085916,0
2017-08-29,92.85,97.39,92.6,96.96,2143595,0
2017-08-30,97.16,99.15,96.4001,97.9,1744167,0
2017-08-31,98.68,101.2,98.12,101.1,2975488,0
2017-09-01,101.15,105.84,100.88,104.72,2996764,0
2017-09-05,103.43,105.82,100.25,102.9,2653669,0
2017-09-06,103.08,104.295,100.9,102.34,1993217,0
2017-09-07,102.74,107,102.12,106.68,2207280,0
2017-09-08,106.01,107.84,103.55,104.81,2017079,0
2017-09-11,106.07,107,103.631,106.61,1955128,0
2017-09-12,107.2,107.86,105.15,106.61,1867069,0
2017-09-13,106.69,108.3,105.13,106.1,1864066,0
2017-09-14,105.56,108,105.22,106.99,1740109,0
2017-09-15,107.13,108.25,105.97,106.11,2064575,0
2017-09-18,107.33,107.56,104.16,104.93,1876591,0
2017-09-19,104.66,105.67,102.06,105.34,2053403,0
2017-09-20,105.5,105.78,97.53,100.8,2798547,0
2017-09-21,100.56,100.962,97,99.81,3150024,0
2017-09-22,99.22,100.5,98.68,100.04,1214001,0
2017-09-25,98.51,98.94,93.94,95.56,3277108,0
2017-09-26,97,99.35,96.15,96.91,2209594,0
2017-09-27,98.38,98.98,96.41,98.45,1726381,0
2017-09-28,97.94,98.5,95.66,98.09,1123215,0
2017-09-29,98.1,99.88,98.1,98.94,946298,0
2017-10-02,100.49,101.68,99.7,100.39,1108287,0
2017-10-03,101.79,104.8,101.45,104.21,1848704,0
2017-10-04,104.26,105.5,102.21,103.18,1506902,0
2017-10-05,103.18,104.2,101.16,101.5,948938,0
2017-10-06,100.61,101.48,99.69,100.4,1629396,0
2017-10-09,101,101.25,99.54,100.33,1175328,0
2017-10-10,100.7,102.74,98.2,99.72,1437978,0
2017-10-11,99.87,100.86,98.56,99.7,1454112,0
2017-10-12,100.69,101.37,98.1,98.89,1351113,0
2017-10-13,99.27,100.8,98.98,99.74,1092627,0
2017-10-16,100.52,100.57,98.13,99.07,1287946,0
2017-10-17,99.14,99.73,98.02,98.18,837004,0
2017-10-18,98.7,99.69,97.57,99.27,949355,0
2017-10-19,97.15,97.42,94.6,96.89,1349500,0
2017-10-20,97.88,99,95.37,95.48,1415235,0
2017-10-23,95.67,97.255,94.21,96.07,969665,0
2017-10-24,96.86,96.96,95.55,95.83,688404,0
2017-10-25,95.8,98.9,90.1,90.35,4456605,0
2017-10-26,91.13,92,89.665,89.96,2612934,0
2017-10-27,90.45,91.41,89.57,90.89,1971208,0
2017-10-30,90.497,93.44,89.3,89.87,1548001,0
2017-10-31,90.01,93.17,89.6,92.65,1509566,0
2017-11-01,93.72,96.87,93.61,96.6,2809291,0
2017-11-02,97.73,98.17,94.41,94.68,1688540,0
2017-11-03,95.21,96.94,93.86,96.41,1251544,0
2017-11-06,96.44,100.1,96.39,99.21,2019551,0
2017-11-07,99.69,100.42,93.65,99.28,5521391,0
2017-11-08,98.45,109.07,98.45,109.07,4966198,0
2017-11-09,107.24,110.48,105.5,109.29,3327280,0
2017-11-10,109.12,110.4,104.651,105.16,1859585,0
