Date,Open,High,Low,Close,Volume,OpenInt
2013-11-06,18.5,18.9,16.19,16.31,11104200,0
2013-11-07,16.64,16.86,16.45,16.56,586300,0
2013-11-08,16.59,18.09,16.58,17.3,526700,0
2013-11-11,17.68,18.77,17.4,17.94,437200,0
2013-11-12,18.77,18.77,17.4,17.55,155200,0
2013-11-13,17.48,17.5,16.75,17.27,365200,0
2013-11-14,17.5,17.5,17.01,17.34,64400,0
2013-11-15,17.56,17.8,17.26,17.66,126800,0
2013-11-18,18,18.88,17.9,18.74,226280,0
2013-11-19,18.21,18.89,17.9,18.11,114900,0
2013-11-20,18,18.5,17.5,18.41,84300,0
2013-11-21,18.4,18.41,18,18.3,99000,0
2013-11-22,18.3,18.3,18.09,18.17,19600,0
2013-11-25,18.4,18.4,18.2,18.3,34500,0
2013-11-26,18,18.32,18,18.21,70007,0
2013-11-27,18.26,20,18.26,19.53,442200,0
2013-11-29,19.34,20.53,19.34,20.5,111113,0
2013-12-02,20.9,22.99,20.78,22.94,336000,0
2013-12-03,23.4,23.5,21.73,22.07,240965,0
2013-12-04,21.75,22.45,20.71,21.03,163500,0
2013-12-05,22.41,22.79,20.5,21.93,169100,0
2013-12-06,22.99,24.18,22,23.89,238701,0
2013-12-09,23.5,25.489,23,24.64,518930,0
2013-12-10,24.75,25.54,24.33,25.19,224744,0
2013-12-11,25.7,26.49,24.69,24.99,245800,0
2013-12-12,25,25.4,23.91,23.96,282800,0
2013-12-13,23.94,24.64,22,24.23,279959,0
2013-12-16,25.49,26,24.94,25.91,426792,0
2013-12-17,26,28.38,25.51,27.62,507200,0
2013-12-18,27.84,28.37,26.52,27.92,251900,0
2013-12-19,27.6,28.32,26.6,26.87,188500,0
2013-12-20,26.79,28,24.25,27.96,1600853,0
2013-12-23,27.85,28.8,27.25,27.74,217295,0
2013-12-24,27.85,28.485,26.5,27.82,96160,0
2013-12-26,28.34,28.89,27.5,28.49,159682,0
2013-12-27,28.36,28.85,27.51,28.16,102300,0
2013-12-30,28.16,28.17,27.15,27.77,140100,0
2013-12-31,27.69,27.99,26.55,26.85,138600,0
2014-01-02,26.58,26.58,25.034,25.78,156403,0
2014-01-03,25.89,26.52,24.75,25.03,144402,0
2014-01-06,25.1,25.5,24,24.43,111100,0
2014-01-07,24.95,25.5,24,24.05,108310,0
2014-01-08,24.24,24.4,23.711,24.3,388158,0
2014-01-09,24.32,26.5,24.32,26.06,424346,0
2014-01-10,26.39,26.5,25.8,26.45,81200,0
2014-01-13,26.26,26.9,26.01,26.89,131375,0
2014-01-14,26.75,27.45,26.69,27.39,128100,0
2014-01-15,27.35,27.45,26.59,27.43,128100,0
2014-01-16,27.43,27.9,27.33,27.58,95500,0
2014-01-17,27.67,28.49,27.2,28.45,103017,0
2014-01-21,28.01,28.85,27.21,28.85,106400,0
2014-01-22,28.85,30.25,28.7,29.5,217600,0
2014-01-23,29.5,30.25,28.62,30.07,94700,0
2014-01-24,29.46,30.1,27.4,28.33,180700,0
2014-01-27,27.79,28,26.8,27.09,90800,0
2014-01-28,27,28,26.96,27.55,103400,0
2014-01-29,27.63,27.63,26.85,26.99,74300,0
2014-01-30,27.17,28.5,27.17,27.91,66800,0
2014-01-31,27.53,29.15,27.03,28.66,76894,0
2014-02-03,29,29,25.61,27.01,161131,0
2014-02-04,27.63,27.93,26.11,26.22,57871,0
2014-02-05,26.28,26.46,25.12,25.29,119028,0
2014-02-06,25.49,25.85,25.21,25.58,83396,0
2014-02-07,25.77,29.49,25.77,28.14,263961,0
2014-02-10,28.3,29.25,27.64,28.51,74662,0
2014-02-11,28.6,29.88,28.21,29.77,150309,0
2014-02-12,29.62,31.4,28.87,29.81,550625,0
2014-02-13,29.95,30.8,29.36,29.45,220821,0
2014-02-14,29.33,29.84,28.822,29.04,78844,0
2014-02-18,28.85,28.99,27.57,28.28,106536,0
2014-02-19,28.3,28.6,27.15,27.94,118089,0
2014-02-20,28,29.83,28,28.98,128121,0
2014-02-21,28.88,29.92,28.7,29.35,84849,0
2014-02-24,29.37,29.75,29.05,29.12,60777,0
2014-02-25,29.27,32.69,29.22,31.23,250539,0
2014-02-26,31.22,32.4,30.605,31.21,108120,0
2014-02-27,31.8,31.9,31.06,31.32,129531,0
2014-02-28,31.44,32.37,30.11,30.9,263854,0
2014-03-03,30.24,30.625,29.02,29.89,137749,0
2014-03-04,30.09,31.12,29.79,30.34,104647,0
2014-03-05,30.4,30.4,29.02,29.22,133658,0
2014-03-06,28.8,29.771,28.8,29.65,55410,0
2014-03-07,29.9,29.92,27.18,28.16,356856,0
2014-03-10,28.21,28.21,26.41,26.87,193624,0
2014-03-11,26.85,27.92,26.26,26.55,113446,0
2014-03-12,26.14,27.36,25.5,27.35,78734,0
2014-03-13,27.7,27.779,26.09,26.35,125449,0
2014-03-14,26.04,26.7,25.66,26.4,62991,0
2014-03-17,27.35,27.89,26.01,26.78,95315,0
2014-03-18,26.96,27.39,26.15,26.8,109252,0
2014-03-19,27.06,27.28,26.24,26.63,105361,0
2014-03-20,26.49,27.01,25.72,26.56,98052,0
2014-03-21,26.56,26.9,25.32,25.68,194235,0
2014-03-24,25.68,25.9,22.71,23.21,331382,0
2014-03-25,23.47,23.78,23.21,23.5,210807,0
2014-03-26,23.62,23.68,22.21,22.41,157300,0
2014-03-27,22.45,22.45,19.91,20.2,430776,0
2014-03-28,20.3,21.47,20,21.02,198406,0
2014-03-31,22.66,23.9,21.85,22.97,321443,0
2014-04-01,23.2,23.83,22.33,22.61,204311,0
2014-04-02,23.07,23.07,21.95,22.5,131320,0
2014-04-03,22.57,22.82,21.28,22.79,290800,0
2014-04-04,22.28,23.13,21.3,21.44,244324,0
2014-04-07,21.5,21.5,20.56,21.01,109528,0
2014-04-08,20.74,21.68,20.74,21.1,148233,0
2014-04-09,21.27,23.11,21,22.75,252765,0
2014-04-10,22.87,23,22,22.55,355532,0
2014-04-11,22.01,22.68,21,21.37,284443,0
2014-04-14,21.4,21.72,20.52,21,200849,0
2014-04-15,21.17,21.29,20.352,21.21,256617,0
2014-04-16,21.32,21.44,20.53,21.25,132677,0
2014-04-17,21.25,21.82,21.1,21.45,111447,0
2014-04-21,21.55,21.74,20.67,21.29,217205,0
2014-04-22,21.39,22.265,21.05,22,141482,0
2014-04-23,22,22.06,21.4,21.82,70309,0
2014-04-24,21.91,22.1,20.96,21.15,237254,0
2014-04-25,21.04,21.74,20.5,20.52,183053,0
2014-04-28,20.65,21.408,19,19.94,297607,0
2014-04-29,20.09,20.09,19.25,19.88,131825,0
2014-04-30,19.89,20.72,19.47,20.49,577529,0
2014-05-01,20.5,21.25,20,20.24,71841,0
2014-05-02,20.23,20.34,19.83,19.91,116455,0
2014-05-05,19.78,20.08,19.61,19.84,123619,0
2014-05-06,19.65,19.87,19.2,19.26,183094,0
2014-05-07,19.27,19.27,17.94,18.44,606257,0
2014-05-08,18.48,19.3,17.08,17.24,384390,0
2014-05-09,17.19,17.33,16.224,16.52,304586,0
2014-05-12,17.69,17.85,16.9,17.43,341113,0
2014-05-13,18.99,19.2,16.5,16.84,578694,0
2014-05-14,16.9,17.29,16.22,16.22,275709,0
2014-05-15,16.2,16.38,14.7,14.76,367981,0
2014-05-16,14.73,15.44,14.28,15.43,284020,0
2014-05-19,16.19,16.19,15.7,15.95,267386,0
2014-05-20,16.17,16.17,15.45,15.62,228714,0
2014-05-21,15.64,15.92,15.33,15.57,148312,0
2014-05-22,15.68,16.18,15.38,15.93,260426,0
2014-05-23,15.8,16.14,15.24,15.43,289826,0
2014-05-27,15.98,17.09,15.67,16.65,577600,0
2014-05-28,16.5,17.87,16.5,17.84,153876,0
2014-05-29,17.86,18,17.25,17.88,182567,0
2014-05-30,17.93,18.17,17.27,17.86,148736,0
2014-06-02,17.74,18.086,16.75,17.7,129605,0
2014-06-03,17.4,17.41,16.28,16.59,326945,0
2014-06-04,16.22,16.94,16.18,16.55,136243,0
2014-06-05,16.51,16.78,16.2,16.7,168001,0
2014-06-06,16.75,17.23,16.485,17.01,152675,0
2014-06-09,17,17.59,16.84,17.49,161093,0
2014-06-10,17.46,18.26,16.99,18.03,133800,0
2014-06-11,17.82,18.056,17.63,17.83,104949,0
2014-06-12,17.71,18.052,17.54,17.76,129277,0
2014-06-13,17.86,18.08,17.41,17.93,107986,0
2014-06-16,17.62,18.1,17.43,17.59,143825,0
2014-06-17,17.88,18,17.5,17.63,92555,0
2014-06-18,17.56,17.94,17.5,17.76,80289,0
2014-06-19,17.55,17.97,17.34,17.62,79895,0
2014-06-20,17.69,17.7,17,17.54,197264,0
2014-06-23,17.62,17.83,16.89,17.77,165938,0
2014-06-24,18.65,20.31,18.5,20.04,1078852,0
2014-06-25,19.79,20.5,19.22,20.06,423536,0
2014-06-26,20.15,20.74,19.6,20.05,207350,0
2014-06-27,19.955,20.49,19.802,19.99,877981,0
2014-06-30,20,20.89,19.78,19.84,220310,0
2014-07-01,20,20.5,20,20.23,104365,0
2014-07-02,20.14,20.47,19.81,19.91,74900,0
2014-07-03,20.12,20.2,19.81,20.09,48639,0
2014-07-07,20,20.223,19.91,20,107059,0
2014-07-08,20,20,18.75,19.31,143626,0
2014-07-09,19.42,20,19.18,19.93,110652,0
2014-07-10,19.37,19.74,19.03,19.17,97543,0
2014-07-11,19.1,20.02,19.01,19.1,48393,0
2014-07-14,19.44,19.829,19.04,19.24,61288,0
2014-07-15,19.3,19.3,17.91,18.33,172019,0
2014-07-16,18.37,18.565,17.91,18.07,115909,0
2014-07-17,17.87,18.29,17.75,17.92,143532,0
2014-07-18,17.86,18.24,17.6,17.83,87613,0
2014-07-21,17.62,17.7,17.31,17.36,131934,0
2014-07-22,17.51,18.29,17.5,17.92,116790,0
2014-07-23,18.07,18.14,17.53,17.7,66292,0
2014-07-24,17.76,18.01,17.65,17.76,43787,0
2014-07-25,17.54,17.91,17.39,17.63,83176,0
2014-07-28,17.6,17.64,17,17.19,67902,0
2014-07-29,17.25,17.96,17.08,17.75,103817,0
2014-07-30,17.94,18.248,17.34,17.47,64868,0
2014-07-31,17.25,17.25,16.716,16.95,79468,0
2014-08-01,17.15,17.15,16,16.15,122336,0
2014-08-04,16.31,16.7,16.01,16.33,81463,0
2014-08-05,16.38,17.561,16.25,17.36,132780,0
2014-08-06,18.11,18.35,17.11,17.62,249995,0
2014-08-07,17.81,17.81,16.13,16.78,472620,0
2014-08-08,16.74,16.788,16.2,16.52,90955,0
2014-08-11,16.72,16.798,16.32,16.5,132107,0
2014-08-12,16.5,16.6,16.01,16.2,95113,0
2014-08-13,16.2,16.87,15.6,16.79,254341,0
2014-08-14,16.85,16.89,16.51,16.71,127543,0
2014-08-15,16.79,16.88,16.34,16.74,103068,0
2014-08-18,16.8,17.69,16.54,17.49,264590,0
2014-08-19,17.62,17.76,17.2,17.45,185480,0
2014-08-20,17.21,17.31,16.89,16.9,94398,0
2014-08-21,16.95,17.7,16.73,17.6,157443,0
2014-08-22,17.6,17.64,16.65,16.77,131893,0
2014-08-25,16.9,17.29,16.8,16.92,88664,0
2014-08-26,16.85,16.9,16.69,16.74,135895,0
2014-08-27,16.85,16.942,16.44,16.5,82750,0
2014-08-28,16.35,16.655,16.103,16.23,118161,0
2014-08-29,16.29,17.02,16.138,16.46,264084,0
2014-09-02,16.49,16.83,16.33,16.63,171126,0
2014-09-03,17,17,16.57,16.7,101821,0
2014-09-04,18,18,16.43,16.56,108223,0
2014-09-05,16.45,16.65,16.16,16.2,109879,0
2014-09-08,16.75,16.96,16.19,16.89,124127,0
2014-09-09,17,17.05,16.52,16.87,103093,0
2014-09-10,16.9,16.9,16.41,16.84,55125,0
2014-09-11,16.955,17.85,16.4,17.82,379623,0
2014-09-12,17.65,18.24,17.4,17.98,256669,0
2014-09-15,17.7,17.93,17.195,17.5,166315,0
2014-09-16,17.4,17.7,17.2,17.62,119389,0
2014-09-17,17.6,17.95,17.372,17.68,108033,0
2014-09-18,17.9,17.9,17.43,17.54,48156,0
2014-09-19,17.58,17.85,17.32,17.44,107831,0
2014-09-22,17.33,17.35,16.45,16.61,133951,0
2014-09-23,16.47,16.85,16.47,16.55,68760,0
2014-09-24,16.83,16.83,16.46,16.54,51990,0
2014-09-25,16.53,16.64,16.12,16.13,69761,0
2014-09-26,16.16,16.44,15.91,16.07,94895,0
2014-09-29,15.94,16.89,15.94,16.76,101607,0
2014-09-30,16.82,16.95,16.19,16.25,104059,0
2014-10-01,16.24,16.82,16.03,16.68,102605,0
2014-10-02,16.63,16.95,16.58,16.83,67763,0
2014-10-03,17.31,18.33,17.03,17.83,248655,0
2014-10-06,17.93,17.98,17.01,17.5,91877,0
2014-10-07,17.4,17.4,16.77,16.8,92203,0
2014-10-08,16.85,17.45,16.54,17.41,71571,0
2014-10-09,17.41,17.45,16.8,16.83,65891,0
2014-10-10,16.71,17.32,16.45,16.52,64125,0
2014-10-13,16.53,17.3,16.3,16.5,93939,0
2014-10-14,16.46,16.99,16.23,16.48,142207,0
2014-10-15,16.2,16.95,16.2,16.64,98451,0
2014-10-16,16.71,17.815,16.68,17.78,175358,0
2014-10-17,17.95,17.95,17.1,17.22,90608,0
2014-10-20,17.02,17.57,17.02,17.15,121580,0
2014-10-21,17.3,17.66,17,17.38,119594,0
2014-10-22,17.38,17.38,16.76,16.84,130759,0
2014-10-23,16.83,17.61,16.36,16.49,129288,0
2014-10-24,16.44,16.53,16.2,16.27,103071,0
2014-10-27,16.31,16.34,16.08,16.19,222520,0
2014-10-28,16.54,16.645,16,16.62,316063,0
2014-10-29,16.56,16.97,16.56,16.74,111266,0
2014-10-30,16.73,16.74,16.15,16.58,115488,0
2014-10-31,16.96,17.24,16.47,16.99,276317,0
2014-11-03,17,17.348,17,17.06,71273,0
2014-11-04,17.01,17.16,16.82,16.94,228430,0
2014-11-05,17.56,18,17.03,17.69,1341509,0
2014-11-06,17.59,17.62,16.35,17.06,961720,0
2014-11-07,17.1,17.5,16.844,17.44,167455,0
2014-11-10,16.9,17.65,16.9,17.49,169545,0
2014-11-11,17.41,17.76,17.31,17.75,211863,0
2014-11-12,17.78,19.11,17.62,18.98,370841,0
2014-11-13,19,20.78,18.99,20.35,527138,0
2014-11-14,20.5,20.66,19.91,20.24,158221,0
2014-11-17,20.2,20.68,19.64,19.94,133888,0
2014-11-18,19.59,20.09,19.56,19.97,152843,0
2014-11-19,19.7,20.045,19.58,19.99,126625,0
2014-11-20,19.94,20.48,19.63,20.46,157216,0
2014-11-21,20.75,21.78,20.6,21.45,225827,0
2014-11-24,21.45,21.6,21.1,21.48,256931,0
2014-11-25,21.61,22.21,21.5,21.98,322553,0
2014-11-26,21.81,22,21.33,21.76,1038549,0
2014-11-28,21.85,21.855,21.34,21.41,68863,0
2014-12-01,20.45,21.09,20.17,20.51,157804,0
2014-12-02,20.51,21.19,20.45,21.08,139084,0
2014-12-03,21.03,21.596,20.76,21.23,199341,0
2014-12-04,21.32,21.33,20.77,21.15,149043,0
2014-12-05,21.17,21.95,21.17,21.77,127981,0
2014-12-08,21.57,21.83,21.3,21.47,215095,0
2014-12-09,21.21,21.92,21.02,21.87,217135,0
2014-12-10,21.85,22.5,21.67,21.88,325122,0
2014-12-11,21.61,22.38,21.61,21.91,155222,0
2014-12-12,21.77,21.93,21.49,21.59,58303,0
2014-12-15,21.64,21.77,20.66,20.94,103883,0
2014-12-16,20.95,20.95,19.49,19.54,232416,0
2014-12-17,19.51,20.11,19.25,19.9,246458,0
2014-12-18,20.11,20.62,19.92,20.6,205349,0
2014-12-19,20.57,20.71,20.23,20.71,104278,0
2014-12-22,20.52,21.14,20.39,20.69,69420,0
2014-12-23,20.74,21.15,20.45,21.12,85154,0
2014-12-24,21.12,21.25,20.75,20.86,47774,0
2014-12-26,21,21.5,20.89,21.26,79485,0
2014-12-29,20.96,21.14,20.43,20.8,380214,0
2014-12-30,20.76,21.27,20.72,20.83,87506,0
2014-12-31,20.86,21.3,20.78,21,95549,0
2015-01-02,21.2,21.2,20.65,21.05,81687,0
2015-01-05,21.2,21.4,20.44,20.49,133242,0
2015-01-06,20.63,20.8,19.83,20.54,167173,0
2015-01-07,20.63,21.4,20.305,21.33,203521,0
2015-01-08,21.53,21.75,21.11,21.33,180336,0
2015-01-09,21.41,21.41,19.92,20.08,253038,0
2015-01-12,20.02,20.35,19.37,19.67,215800,0
2015-01-13,19.75,19.75,18.43,18.74,403627,0
2015-01-14,18.57,19.05,17.61,18.7,119796,0
2015-01-15,18.8,19.16,18.29,18.35,141359,0
2015-01-16,18.26,18.92,18.05,18.27,193709,0
2015-01-20,18.285,19.17,18.13,19.1,179144,0
2015-01-21,19.2,19.47,18.59,18.67,145288,0
2015-01-22,18.53,19.85,18.5,19.45,327067,0
2015-01-23,19.88,20.38,19.53,20.17,378211,0
2015-01-26,20.38,20.66,20.02,20.32,95024,0
2015-01-27,20.01,20.85,20.01,20.55,179361,0
2015-01-28,20.425,20.77,19.84,19.94,290012,0
2015-01-29,20.21,20.34,19.8,20.11,184045,0
2015-01-30,19.94,20.26,19.42,19.78,189297,0
2015-02-02,19.8,19.96,18.54,18.63,257898,0
2015-02-03,19.62,19.82,18.81,18.82,188907,0
2015-02-04,18.75,19.45,18.5,19.16,160485,0
2015-02-05,19.17,19.48,18.89,19.26,101450,0
2015-02-06,19.25,19.89,18.91,19.46,208057,0
2015-02-09,19.45,19.45,18.41,18.59,210783,0
2015-02-10,18.93,19.25,18.47,18.6,241571,0
2015-02-11,19.17,19.91,19,19.21,239554,0
2015-02-12,19.35,19.5,19.07,19.1,178798,0
2015-02-13,19,19.4,18.84,18.84,218047,0
2015-02-17,18.85,19.1,18.69,18.71,139471,0
2015-02-18,19.07,19.07,18.71,18.86,123468,0
2015-02-19,19,19.64,18.87,19.22,313130,0
2015-02-20,19.23,19.84,19.01,19.65,236530,0
2015-02-23,19.65,19.98,19.12,19.21,169696,0
2015-02-24,19.13,19.53,18.79,19.02,182048,0
2015-02-25,18.95,19.23,18.87,18.91,202963,0
2015-02-26,18.91,19.696,18.53,18.63,90502,0
2015-02-27,19.114,19.114,18.32,18.33,286676,0
2015-03-02,18.38,19.13,18.09,18.23,366600,0
2015-03-03,18.78,18.78,17.61,17.67,345300,0
2015-03-04,17.7,18.17,17.3,17.47,198700,0
2015-03-05,17.54,18.37,17.35,18.3,257000,0
2015-03-06,18.1,18.53,17.79,17.8,105700,0
2015-03-09,17.9,18.11,17.63,17.75,78000,0
2015-03-10,18.03,18.23,17.51,17.67,368200,0
2015-03-11,17.77,17.8,17.43,17.64,435800,0
2015-03-12,17.73,18.15,17.33,17.96,152000,0
2015-03-13,17.87,18,17.5,17.77,124800,0
2015-03-16,17.81,17.87,17.01,17.41,186500,0
2015-03-17,17.4,17.83,17.3,17.71,112100,0
2015-03-18,19,19.86,18.88,19,571300,0
2015-03-19,18.87,19.21,18.73,19,333700,0
2015-03-20,19.04,19.14,18.83,18.96,205400,0
2015-03-23,19,19.21,18.65,18.94,183800,0
2015-03-24,18.85,19.14,18.65,18.67,181500,0
2015-03-25,18.62,18.68,18,18.34,458300,0
2015-03-26,18.14,18.61,17.85,18.24,168500,0
2015-03-27,18.27,18.63,18.22,18.38,193100,0
2015-03-30,18.53,18.97,18.32,18.79,169600,0
2015-03-31,18.9,19.17,18.61,19.16,175500,0
2015-04-01,19.17,19.17,18.64,18.97,300700,0
2015-04-02,19.05,19.19,18.7,19.1,117300,0
2015-04-06,18.67,19.4,18.66,19.34,111000,0
2015-04-07,19.24,19.59,19.07,19.45,139196,0
2015-04-08,19.44,19.95,19.44,19.76,141700,0
2015-04-09,19.74,20.36,19.28,20.04,1201372,0
2015-04-10,20.25,20.5,20,20.48,182200,0
2015-04-13,20.57,20.64,20.07,20.1,153900,0
2015-04-14,20.11,20.86,19.64,20.82,340800,0
2015-04-15,20.82,21.03,20.62,20.75,124822,0
2015-04-16,20.64,20.69,19.87,20.46,315681,0
2015-04-17,20.26,20.56,20,20.46,221400,0
2015-04-20,20.31,20.76,20.28,20.64,196425,0
2015-04-21,20.66,20.9,20.45,20.66,133753,0
2015-04-22,20.85,21.095,20.52,21.02,124147,0
2015-04-23,20.82,21.1,20.69,20.88,109800,0
2015-04-24,20.82,20.83,20.44,20.58,85900,0
2015-04-27,20.45,20.87,20.28,20.43,141000,0
2015-04-28,20.36,20.81,20.14,20.49,85500,0
2015-04-29,20.35,20.51,19.81,20,88900,0
2015-04-30,20.08,20.08,19.33,19.47,132400,0
2015-05-01,19.3,20.46,19.3,20.43,151200,0
2015-05-04,20.36,20.61,20.03,20.16,112300,0
2015-05-05,20.19,20.34,19.48,19.71,184700,0
2015-05-06,19.7,22.54,19.7,22.46,1236642,0
2015-05-07,22.49,23.53,22.22,23.52,458042,0
2015-05-08,23.55,23.9,23.33,23.75,351100,0
2015-05-11,23.4,23.79,23.26,23.51,410400,0
2015-05-12,23.31,23.9,23.29,23.6,364314,0
2015-05-13,23.65,23.87,23.44,23.84,165400,0
2015-05-14,23.84,23.89,23.6,23.86,100500,0
2015-05-15,23.8,23.85,23.17,23.56,194938,0
2015-05-18,23.48,23.88,23.33,23.85,192229,0
2015-05-19,24,25,23.72,24.65,527500,0
2015-05-20,24.92,25.8,24.58,25.39,751000,0
2015-05-21,25.81,25.82,25.23,25.23,240400,0
2015-05-22,25.2,25.38,24.85,24.92,144300,0
2015-05-26,24.52,24.8,24.11,24.28,287947,0
2015-05-27,24.18,25.16,24.05,25,287200,0
2015-05-28,24.82,25.06,24.61,24.95,181622,0
2015-05-29,24.57,25.08,24.56,24.91,190800,0
2015-06-01,24.62,25.05,24.29,24.88,262600,0
2015-06-02,24.72,25.095,24.53,24.95,256968,0
2015-06-03,25,25.49,24.96,25.08,273500,0
2015-06-04,25,25.29,24.72,24.88,167100,0
2015-06-05,24.77,25.09,24.68,24.98,128400,0
2015-06-08,24.9,25.09,24.88,24.88,149300,0
2015-06-09,24.87,24.94,24.44,24.77,164360,0
2015-06-10,24.85,25.12,24.62,24.92,158985,0
2015-06-11,25.11,25.11,24.34,24.39,133257,0
2015-06-12,24.26,24.85,24.1,24.5,152100,0
2015-06-15,24.4,24.4,23.44,23.63,355800,0
2015-06-16,23.31,25.04,23.29,24.47,335300,0
2015-06-17,24.43,24.99,24.03,24.08,217300,0
2015-06-18,24.25,24.78,24.1,24.7,288000,0
2015-06-19,24.72,24.78,24.25,24.56,212800,0
2015-06-22,24.89,25.14,24.46,24.61,249900,0
2015-06-23,24.54,24.85,24.34,24.66,197361,0
2015-06-24,24.69,24.83,24.03,24.22,144100,0
2015-06-25,24.25,24.71,24.07,24.56,185800,0
2015-06-26,24.66,24.74,23.85,24.05,884300,0
2015-06-29,23.87,24.2,23.18,23.26,168300,0
2015-06-30,23.72,24.192,23.424,23.62,137853,0
2015-07-01,24.05,24.07,23.29,23.58,165800,0
2015-07-02,23.49,24.07,23.09,23.28,113500,0
2015-07-06,23.13,23.78,23,23.16,113300,0
2015-07-07,23.14,23.66,22.69,23.6,182500,0
2015-07-08,23.26,23.66,22.66,23.19,158600,0
2015-07-09,23.38,23.5,23.05,23.27,183800,0
2015-07-10,23.49,23.99,23.29,23.88,224500,0
2015-07-13,23.81,24.3,23.61,23.91,146200,0
2015-07-14,23.81,24.85,23.76,24.83,234815,0
2015-07-15,25.23,25.87,24.71,25.85,549360,0
2015-07-16,25.85,26.1,25,25.23,255200,0
2015-07-17,25.14,25.76,25.01,25.61,162500,0
2015-07-20,25.97,27.59,25.82,27.01,545400,0
2015-07-21,27.04,27.93,26.89,27.14,145600,0
2015-07-22,26.92,27.3,26.5,27,237600,0
2015-07-23,27.58,27.95,27,27.39,249800,0
2015-07-24,27.39,28,27.02,27.06,273700,0
2015-07-27,27.06,27.29,26.66,27.2,195800,0
2015-07-28,27.99,27.99,26.64,27.03,194600,0
2015-07-29,27.23,27.29,26.73,27.01,167200,0
2015-07-30,27.03,27.95,26.66,27.75,148500,0
2015-07-31,27.77,28.63,27.75,28,258300,0
2015-08-03,28.29,28.29,27.23,27.84,222035,0
2015-08-04,27.93,28.22,27.01,27.4,348800,0
2015-08-05,20.33,25.7,19.56,22.87,1239800,0
2015-08-06,24.47,24.65,21.59,21.71,645703,0
2015-08-07,21.59,22.28,21.14,21.55,297900,0
2015-08-10,21.98,22.8,21.95,22.45,333600,0
2015-08-11,22.32,22.32,21.972,22.25,219483,0
2015-08-12,22.03,22.18,21.35,21.74,494000,0
2015-08-13,21.84,22.48,21.62,21.92,190200,0
2015-08-14,21.98,22.25,21.45,22.16,169100,0
2015-08-17,22,23.16,21.85,22.82,348000,0
2015-08-18,22.87,23.1,21.98,22.32,372100,0
2015-08-19,22.13,22.75,22.03,22.41,246900,0
2015-08-20,22.19,22.42,22.06,22.07,419600,0
2015-08-21,21.63,22.51,21.63,21.95,406500,0
2015-08-24,20.43,21.48,20.35,20.98,800677,0
2015-08-25,21.79,21.8,20.32,20.46,413100,0
2015-08-26,20.97,20.97,19.82,20.34,315500,0
2015-08-27,20.72,20.77,19.69,20.14,498100,0
2015-08-28,20.16,20.73,19.96,20.55,252400,0
2015-08-31,20.48,20.59,19.68,19.75,211200,0
2015-09-01,19.36,19.69,18.76,18.9,346200,0
2015-09-02,20.24,20.59,19.46,19.72,610700,0
2015-09-03,19.61,20.28,19.39,19.81,342700,0
2015-09-04,19.75,20.27,19.65,19.77,220100,0
2015-09-08,20.42,20.42,19.45,19.82,317200,0
2015-09-09,19.57,19.84,19.4,19.68,207200,0
2015-09-10,19.52,19.94,19.41,19.9,147667,0
2015-09-11,19.7,19.88,19.58,19.77,224900,0
2015-09-14,19.7,19.78,19.12,19.62,214700,0
2015-09-15,19.71,19.84,19.49,19.65,169000,0
2015-09-16,19.62,19.73,19.31,19.5,135100,0
2015-09-17,19.59,20.17,19.5,19.92,253500,0
2015-09-18,19.5,20.43,19.5,20.27,201100,0
2015-09-21,20.51,20.59,19.58,19.83,203200,0
2015-09-22,19.73,19.74,18.68,19.06,221100,0
2015-09-23,19.25,19.35,18.81,19.21,261400,0
2015-09-24,19.1,19.1,18.5,18.87,197830,0
2015-09-25,19.09,19.09,18.12,18.14,173600,0
2015-09-28,18.15,18.16,17.41,17.51,142875,0
2015-09-29,17.46,17.69,17.02,17.28,228300,0
2015-09-30,17.45,17.73,17.28,17.42,208100,0
2015-10-01,17.59,17.69,16.72,17.5,408600,0
2015-10-02,17.36,18.98,17.01,18.95,283100,0
2015-10-05,19.04,19.68,19,19.62,278198,0
2015-10-06,19.69,19.96,19.35,19.91,224400,0
2015-10-07,20.19,20.19,19.45,20,239700,0
2015-10-08,20.14,20.36,19.8,20.13,232400,0
2015-10-09,20.11,20.55,19.87,20.24,177100,0
2015-10-12,20.33,20.42,19.68,20.07,194933,0
2015-10-13,19.91,20.48,19.75,19.98,165300,0
2015-10-14,20.07,20.31,19.57,20.03,101000,0
2015-10-15,20.1,20.9,19.76,20.88,381100,0
2015-10-16,20.9,21.43,20.77,21.3,146200,0
2015-10-19,21.11,21.39,20.95,21.26,206000,0
2015-10-20,21.39,21.76,21.075,21.55,225877,0
2015-10-21,20.72,21.65,20.72,21.43,136000,0
2015-10-22,21.5,21.89,21.3,21.74,125300,0
2015-10-23,21.88,22.05,21.65,21.83,160300,0
2015-10-26,21.89,22.26,21.45,22.18,286800,0
2015-10-27,22.12,22.44,21.53,21.71,117300,0
2015-10-28,21.75,22.18,21.45,22.17,195300,0
2015-10-29,22.06,22.48,21.79,22.02,231100,0
2015-10-30,21.97,22.72,20.21,22.12,228800,0
2015-11-02,22.15,23.37,22.09,23.08,286089,0
2015-11-03,22.96,23.3,21.56,21.67,357000,0
2015-11-04,22.51,24.44,22.03,22.63,768319,0
2015-11-05,22.76,23.23,21.84,22.74,414500,0
2015-11-06,22.27,23.2,22.27,23.18,251500,0
2015-11-09,23,23.58,22.795,23.14,592825,0
2015-11-10,23,23.18,22.49,22.92,190400,0
2015-11-11,22.87,23.12,22.43,23.06,217400,0
2015-11-12,23,23.26,22.81,22.95,418600,0
2015-11-13,22.86,23.11,22.58,22.73,188400,0
2015-11-16,22.66,23,22.51,22.97,145100,0
2015-11-17,23,23.47,22.8,23.09,136400,0
2015-11-18,23,23.88,23,23.87,86300,0
2015-11-19,23.85,24.48,23.58,24.47,297500,0
2015-11-20,24.5,24.69,22.81,24.52,110500,0
2015-11-23,24.53,24.75,24.37,24.67,133700,0
2015-11-24,24.95,24.95,23.43,23.75,228200,0
2015-11-25,23.7,24.77,23.51,24.63,147700,0
2015-11-27,24.73,24.82,24.36,24.75,59900,0
2015-11-30,23.53,24.85,23.53,24.85,372300,0
2015-12-01,24.85,25.44,24.45,25.31,276394,0
2015-12-02,25,25.56,25,25.52,216680,0
2015-12-03,25.44,25.55,24.18,24.45,131720,0
2015-12-04,24.55,24.89,24.43,24.75,74100,0
2015-12-07,24.61,24.83,24.19,24.4,85200,0
2015-12-08,24.27,24.73,23.825,24.66,111505,0
2015-12-09,24.09,24.53,23.14,23.77,246200,0
2015-12-10,23.77,24.08,23.77,23.82,150600,0
2015-12-11,23.65,23.67,22.84,22.86,118400,0
2015-12-14,22.84,23.09,22.55,22.66,106695,0
2015-12-15,22.7,23.32,22.54,22.84,173300,0
2015-12-16,22.93,23.38,22.85,23.35,58400,0
2015-12-17,23.31,23.69,22.77,22.91,112200,0
2015-12-18,22.75,23.33,22.36,22.4,176100,0
2015-12-21,22.6,22.6,22.09,22.41,83600,0
2015-12-22,22.45,22.81,22.05,22.64,106246,0
2015-12-23,22.67,22.77,22.41,22.62,236600,0
2015-12-24,22.68,22.98,22.58,22.69,54899,0
2015-12-28,22.66,22.94,22.35,22.62,127650,0
2015-12-29,22.68,22.98,22.42,22.89,86162,0
2015-12-30,22.75,22.89,22.48,22.5,48396,0
2015-12-31,22.5,22.88,22.3,22.75,159306,0
2016-01-04,22.23,22.65,21.71,22.51,360413,0
2016-01-05,22.51,23.09,22.45,22.78,171031,0
2016-01-06,22.37,23.25,22.15,23.06,313649,0
2016-01-07,22.66,23.155,22.14,22.31,224024,0
2016-01-08,22.41,22.74,21.86,21.87,157468,0
2016-01-11,21.89,22.77,21.71,21.95,254683,0
2016-01-12,22.2,22.57,22.08,22.27,114501,0
2016-01-13,22.26,22.32,19.9,20.76,316463,0
2016-01-14,20.81,21.55,20.5001,21.15,143046,0
2016-01-15,20.53,21.11,20.53,21.04,192988,0
2016-01-19,21.3,21.45,20.01,20.17,168600,0
2016-01-20,19.96,20.2,18.95,19.97,155047,0
2016-01-21,20,20.42,19.66,19.91,123814,0
2016-01-22,20.25,21.34,20.25,21.02,125123,0
2016-01-25,20.93,21.34,20.77,20.78,126763,0
2016-01-26,20.87,21.05,20.32,20.89,56427,0
2016-01-27,20.69,20.88,19.97,20.13,87574,0
2016-01-28,20.41,20.864,19.69,20.12,80357,0
2016-01-29,20.3,20.74,20.18,20.42,97577,0
2016-02-01,20.3,20.7,20.18,20.42,198427,0
2016-02-02,20.26,20.32,19.8,19.9,105349,0
2016-02-03,19.93,19.93,19.24,19.59,190530,0
2016-02-04,19.55,19.94,19.34,19.49,58815,0
2016-02-05,19.36,19.79,17.68,18.01,278582,0
2016-02-08,17.93,18.06,16.51,16.98,262018,0
2016-02-09,16.85,17.05,15.51,15.85,530295,0
2016-02-10,19.1,19.73,14.79,17.85,672527,0
2016-02-11,17.27,17.82,16.215,17.46,267600,0
2016-02-12,17.49,19.88,17.46,19.03,454437,0
2016-02-16,19.31,19.63,18.94,19.04,112957,0
2016-02-17,19.24,19.69,19.07,19.6,108562,0
2016-02-18,19.71,20.01,19.34,19.45,87068,0
2016-02-19,19.41,19.91,19.41,19.75,48288,0
2016-02-22,20.06,20.29,19.64,19.71,180212,0
2016-02-23,19.64,20.185,18.968,19.03,155884,0
2016-02-24,18.81,19.29,18.51,19.25,154545,0
2016-02-25,19.42,19.52,18.98,19,129837,0
2016-02-26,19.12,19.38,19.01,19.16,76787,0
2016-02-29,19.2,19.6,18.92,19.23,146431,0
2016-03-01,19.3,19.45,19.02,19.2,272056,0
2016-03-02,19.04,20.25,19.04,20.21,178828,0
2016-03-03,20.21,20.64,20.13,20.4,213848,0
2016-03-04,20.53,20.8594,19.95,20.03,176056,0
2016-03-07,19.79,20.66,19.79,20.63,125038,0
2016-03-08,20.54,20.54,19.49,19.59,108084,0
2016-03-09,19.49,20.32,19.4,19.98,93488,0
2016-03-10,20.18,20.48,20,20.18,309629,0
2016-03-11,20.33,20.68,19.97,20.67,145418,0
2016-03-14,20.5,20.76,20.26,20.28,205033,0
2016-03-15,20.11,20.215,19.51,19.59,134980,0
2016-03-16,19.52,20.33,19.49,20.16,133039,0
2016-03-17,20.22,20.22,19.62,20.11,129167,0
2016-03-18,20.09,20.52,19.94,20,207542,0
2016-03-21,20,20.15,19.74,19.88,72755,0
2016-03-22,19.85,20.06,19.56,19.58,69930,0
2016-03-23,19.59,19.75,19.07,19.59,118532,0
2016-03-24,19.38,19.75,19.37,19.7,42783,0
2016-03-28,19.82,19.97,19.2,19.76,74968,0
2016-03-29,19.77,20.01,19.4,20,252362,0
2016-03-30,20.05,20.2,19.95,20.15,174625,0
2016-03-31,20.1,20.3,19.98,20.27,221270,0
2016-04-01,20.11,20.42,19.7,20.02,159866,0
2016-04-04,20.06,21.2,19.86,20.8,214818,0
2016-04-05,20.65,20.94,20.38,20.52,95090,0
2016-04-06,20.5,21.5,20.38,21.24,268643,0
2016-04-07,21.11,21.32,20.88,21.01,104731,0
2016-04-08,21.21,21.23,20.74,21.13,70617,0
2016-04-11,21.26,21.48,20.91,20.93,76787,0
2016-04-12,20.97,21.31,20.7,21.28,93115,0
2016-04-13,21.35,21.89,21.33,21.4,148397,0
2016-04-14,21.35,22.44,20.9783,22.34,171792,0
2016-04-15,22.23,22.79,20.8601,22.62,147998,0
2016-04-18,22.46,22.97,22.46,22.9,260058,0
2016-04-19,22.99,23.43,22.89,23.3,160431,0
2016-04-20,23.41,24.01,23.23,23.94,366113,0
2016-04-21,23.99,24.21,23.64,23.96,272783,0
2016-04-22,23.86,24.61,23.41,24.34,268626,0
2016-04-25,24.17,24.425,23.87,24.4,167778,0
2016-04-26,24.51,24.51,23.72,24.18,200675,0
2016-04-27,24.16,24.67,23.7214,24.35,226500,0
2016-04-28,24.22,24.87,24.22,24.68,151914,0
2016-04-29,24.72,24.95,24.29,24.72,131827,0
2016-05-02,24.7,25.04,24.26,24.87,250718,0
2016-05-03,24.57,24.83,24.32,24.41,304456,0
2016-05-04,24.3,26.165,24.0725,24.96,597684,0
2016-05-05,25.43,25.86,25.18,25.4,506040,0
2016-05-06,25,25.99,24.97,25.6,560019,0
2016-05-09,25.19,25.92,24.2443,25.68,465228,0
2016-05-10,25.7,26.45,25.48,26.25,792840,0
2016-05-11,26,26.81,25.87,26.51,1047883,0
2016-05-12,26.6,26.85,26.17,26.5,117997,0
2016-05-13,26.45,26.79,26.29,26.42,112701,0
2016-05-16,26.41,26.73,25.83,25.89,353654,0
2016-05-17,25.89,26.14,25.09,25.35,251357,0
2016-05-18,25.23,26.24,25.2001,25.95,295123,0
2016-05-19,25.69,26.12,25.29,25.64,367517,0
2016-05-20,25.78,26.64,25.73,26.27,105011,0
2016-05-23,26.2,26.49,25.63,25.63,133397,0
2016-05-24,25.44,25.96,25.41,25.88,283434,0
2016-05-25,26.02,26.24,25.6701,26.16,126273,0
2016-05-26,26.06,26.4,26.06,26.24,88394,0
2016-05-27,26.24,26.86,26.06,26.82,258677,0
2016-05-31,26.85,27.69,26.52,27.66,697210,0
2016-06-01,27.5,27.85,26.841,27.23,257426,0
2016-06-02,27.03,27.69,26.79,27.52,258032,0
2016-06-03,27.42,27.745,26.86,26.95,138854,0
2016-06-06,26.89,27.13,26.63,27.03,160960,0
2016-06-07,26.89,27.6,26.745,27.5,537967,0
2016-06-08,27.38,28.04,26.61,27.95,518696,0
2016-06-09,28.48,29.47,28.24,29.14,1646740,0
2016-06-10,28.92,29.13,28.23,28.87,385091,0
2016-06-13,28.72,28.98,27.32,27.75,796020,0
2016-06-14,27.53,28.4,27.51,28.15,506299,0
2016-06-15,28.25,28.31,27.94,28.04,305021,0
2016-06-16,27.87,28.076,27.1,27.5,256818,0
2016-06-17,27.48,27.56,26.96,27.21,228056,0
2016-06-20,27.51,28.13,27.4,27.76,286400,0
2016-06-21,27.76,27.9,27.26,27.48,213940,0
2016-06-22,27.63,28.49,27.3,27.79,310284,0
2016-06-23,28.09,28.24,27.42,27.9,419201,0
2016-06-24,26.83,27.6,26.31,27.5,611443,0
2016-06-27,27.42,27.69,26.79,27.41,431453,0
2016-06-28,27.77,28.66,27.77,28.54,286504,0
2016-06-29,28.72,30.21,28.72,29.96,326370,0
2016-06-30,30.42,30.42,29.79,30.35,264713,0
2016-07-01,30.43,30.95,30.31,30.71,246377,0
2016-07-05,30.6,31.13,30.5,30.79,199968,0
2016-07-06,30.84,31.07,30.415,30.57,311852,0
2016-07-07,30.65,30.9789,30.36,30.92,145974,0
2016-07-08,31.09,31.59,30.92,31.47,191188,0
2016-07-11,31.5,32,31.43,31.7,170510,0
2016-07-12,32,32.2899,31.73,31.81,137386,0
2016-07-13,31.86,32.19,31.44,31.48,349527,0
2016-07-14,31.65,31.83,30.96,31.07,158703,0
2016-07-15,31,31.54,30.54,31.32,227974,0
2016-07-18,31.42,31.85,31.34,31.45,138322,0
2016-07-19,31.33,31.47,31.02,31.18,130700,0
2016-07-20,31.36,32,31.07,31.77,416334,0
2016-07-21,31.89,32.0847,30.79,30.91,198146,0
2016-07-22,30.84,31.395,30.55,31.07,154534,0
2016-07-25,31.34,31.82,30.92,31.54,204343,0
2016-07-26,31.5,31.82,31.28,31.65,172537,0
2016-07-27,33,37.77,32.93,36.52,1439467,0
2016-07-28,36.5,36.5,35.03,35.91,863159,0
2016-07-29,35.25,36.02,34.7,35.6,790304,0
2016-08-01,35.2,36.22,35.2,35.98,588762,0
2016-08-02,35.85,36.42,35.25,35.87,583876,0
2016-08-03,35.32,36.23,35.21,35.27,210960,0
2016-08-04,35.48,36.17,35.11,36,228904,0
2016-08-05,36,36.26,35.58,36.17,204938,0
2016-08-08,36.07,37.38,36.05,36.99,281327,0
2016-08-09,36.86,38.49,36.86,38.11,462261,0
2016-08-10,37.83,38.47,37.511,38.38,247960,0
2016-08-11,38.3,39.33,38.15,38.7,258366,0
2016-08-12,38.75,38.9,38.37,38.7,174720,0
2016-08-15,38.7,38.8,38.15,38.36,222154,0
2016-08-16,38.54,38.54,37.65,38.13,200120,0
2016-08-17,38,38,37.31,37.66,111565,0
2016-08-18,37.55,38.4,37.45,38.35,174405,0
2016-08-19,38.35,38.67,38.1,38.61,79739,0
2016-08-22,38.43,38.5099,37.945,38.44,141915,0
2016-08-23,38.35,39.68,38.35,39.63,289070,0
2016-08-24,39.44,41.4,39.13,40.1,946619,0
2016-08-25,39.55,40.485,39.1712,40.19,146261,0
2016-08-26,40,40.48,39.5,40.34,211381,0
2016-08-29,40.21,40.67,39.92,40.31,178039,0
2016-08-30,40.09,42.8,40.09,41.8,807641,0
2016-08-31,41.25,42.25,40.73,41.82,354859,0
2016-09-01,41.61,41.96,41.32,41.88,485282,0
2016-09-02,42.04,42.44,41.81,42.35,185295,0
2016-09-06,42.15,43.26,42.15,43.26,259611,0
2016-09-07,43.71,44.57,43.47,44.44,307510,0
2016-09-08,44.16,44.4399,43.18,43.58,251344,0
2016-09-09,43.39,43.39,42,42.18,258536,0
2016-09-12,41.52,42.41,41.06,42.35,216134,0
2016-09-13,42.2,42.2,41.51,41.87,121121,0
2016-09-14,41.68,43.335,41.68,43.25,261108,0
2016-09-15,42.86,43.28,42.47,43.24,259511,0
2016-09-16,43.07,44.52,43.07,44.22,432046,0
2016-09-19,44.54,49.49,44.177,44.63,414674,0
2016-09-20,45.04,46.9,44.9304,45.44,774323,0
2016-09-21,44.08,45.09,43.55,44.4,548161,0
2016-09-22,44.82,45.4,44.45,45.29,228814,0
2016-09-23,43.01,43.96,41.82,43.28,639274,0
2016-09-26,43.29,43.76,43.14,43.69,278458,0
2016-09-27,43.79,44.19,43.117,44.08,120389,0
2016-09-28,44.49,44.888,43.39,44.1,315625,0
2016-09-29,44.1,44.428,43.37,43.98,323166,0
2016-09-30,44.31,44.48,43.32,43.4,158163,0
2016-10-03,44.2,44.2,42.8,43.09,252517,0
2016-10-04,43.04,44.43,43.03,43.98,180391,0
2016-10-05,43.9,44.49,43.62,43.84,133255,0
2016-10-06,43.95,43.95,43.04,43.58,122552,0
2016-10-07,43.75,44.1,43.055,43.13,118038,0
2016-10-10,43,44.05,42.8,43.9,82878,0
2016-10-11,43.55,44.6,43.2,43.95,270914,0
2016-10-12,44.15,44.45,43.45,44,179430,0
2016-10-13,43.65,43.85,42.6,43.6,132706,0
2016-10-14,43.85,44.9,43.15,43.75,151310,0
2016-10-17,43.3,44.025,42.5,43.9,144395,0
2016-10-18,44.5,45.2,44,44.25,178551,0
2016-10-19,44.6,46.75,44.475,46.4,363852,0
2016-10-20,46.6,47,44.3,44.8,266942,0
2016-10-21,44.8,44.9,44.1,44.85,99461,0
2016-10-24,45.2,46,44.8,45.7,242968,0
2016-10-25,45.9,45.9,43.75,44.4,385610,0
2016-10-26,44.1,44.35,42.6,42.7,238058,0
2016-10-27,43.2,43.2,40.35,41.3,392756,0
2016-10-28,41.1,42.1,41.05,41.15,211159,0
2016-10-31,41.4,41.4,38.9,40,1354266,0
2016-11-01,39.9,41.2,39.75,41,414855,0
2016-11-02,40.8,40.9,38.9,39.05,333712,0
2016-11-03,38.65,39.3,38.65,39,274959,0
2016-11-04,38.7,39.45,38.7,39.05,233947,0
2016-11-07,39.75,41.4,39.75,40.2,406856,0
2016-11-08,40.35,40.9,39.5,40.8,253670,0
2016-11-09,40.2,42.75,39.05,42.6,563272,0
2016-11-10,46.1,49,46,47.85,1170573,0
2016-11-11,47.6,49.65,46.45,49.45,460985,0
2016-11-14,47.6,48.295,45.75,46.75,672797,0
2016-11-15,46.95,47.5,45.675,46.1,397748,0
2016-11-16,45.3,47.5,45,47.15,505408,0
2016-11-17,47.55,49.7,47.4,48.65,380700,0
2016-11-18,48.9,51.65,48.8,51.4,763505,0
2016-11-21,50.8,51.75,50.075,50.95,280025,0
2016-11-22,51.4,52.45,50.6,51.45,324325,0
2016-11-23,51.75,52.35,51.3,52.1,221607,0
2016-11-25,52,52.5,51.45,51.5,111290,0
2016-11-28,51.05,52.1,50.95,51.05,187376,0
2016-11-29,51.35,51.45,50.45,51.05,134185,0
2016-11-30,51.35,51.35,49.4,49.5,209503,0
2016-12-01,49.1,49.85,46.4,47.5,345247,0
2016-12-02,47.4,47.7,45.4,46.4,450257,0
2016-12-05,46.65,48.75,46.2,48.4,194140,0
2016-12-06,48.75,48.8,47.9,48.05,227264,0
2016-12-07,48,49.7,47.45,47.9,369091,0
2016-12-08,47.95,48.7,46.75,47.85,480460,0
2016-12-09,48.1,48.1,46.8,46.9,329743,0
2016-12-12,46.6,47.05,44.405,44.8,257659,0
2016-12-13,44.9,45.55,43.8073,44.05,330721,0
2016-12-14,44.05,44.25,42.992,44.1,380665,0
2016-12-15,44,45.65,43.15,44.8,273087,0
2016-12-16,44.75,45.15,44.2,44.3,260537,0
2016-12-19,44.35,44.45,43.45,43.45,230934,0
2016-12-20,43.75,44.195,43.5,43.75,263719,0
2016-12-21,43.7,43.85,43.2,43.4,184736,0
2016-12-22,43.45,43.8,42.8,43.35,365350,0
2016-12-23,43.25,43.9,42.95,43.55,216492,0
2016-12-27,43.55,44.55,43.15,43.65,265588,0
2016-12-28,43.85,44,43.05,43.35,207572,0
2016-12-29,43.5,45.4,43.425,44.75,276917,0
2016-12-30,44.8,45.25,44.25,44.55,215425,0
2017-01-03,45.25,46.7,44.45,44.95,514852,0
2017-01-04,45.25,46.8,44.65,46.2,328427,0
2017-01-05,46.25,47.15,45.9,47,229492,0
2017-01-06,47.1,47.8,46.605,47.475,233876,0
2017-01-09,47.5,48.35,47,47.9,234241,0
2017-01-10,47.95,48.95,47.95,48.5,224745,0
2017-01-11,48.5,51.125,48.3,51,559726,0
2017-01-12,50.8,51.3,49.45,50.35,419547,0
2017-01-13,50.65,51.45,50.1,50.6,484572,0
2017-01-17,50.55,51.5,50.1,51.05,269368,0
2017-01-18,51.4,52.7,50.9,52.5,309672,0
2017-01-19,52.6,54.35,52.05,54.05,528021,0
2017-01-20,54.25,54.65,52.95,53.45,413059,0
2017-01-23,53.55,54.65,53.35,53.75,179811,0
2017-01-24,53.75,55.4,53.4,55.3,358578,0
2017-01-25,55.8,56.5,55.55,56.2,572568,0
2017-01-26,56.45,56.85,54.7,55.05,463527,0
2017-01-27,54.95,55.2,54.255,54.7,228927,0
2017-01-30,54.4,54.4,53,53.25,226305,0
2017-01-31,53.4,53.55,52.55,52.55,160138,0
2017-02-01,53.1,54.2,51.5,52.25,300699,0
2017-02-02,52.05,52.45,51.05,51.45,297181,0
2017-02-03,51.4,52.4,51.4,52.2,398055,0
2017-02-06,52.2,52.6,51.4,51.9,401042,0
2017-02-07,51.9,52.45,51.75,51.9,326026,0
2017-02-08,51.9,53.3,51.5,52.85,526910,0
2017-02-09,53,54.795,53,54.35,595960,0
2017-02-10,54.65,54.8,52.95,53.35,253505,0
2017-02-13,53.7,54.05,51.8,52.95,447934,0
2017-02-14,52.95,53.75,52.7,52.95,599947,0
2017-02-15,56.6,62.65,56.4,61.5,2350776,0
2017-02-16,61.75,64.3,60.7,62.95,826008,0
2017-02-17,60.4,64,60.3,63.85,550757,0
2017-02-21,64,66,64,65.55,745384,0
2017-02-22,65.55,66.9,64.6,65.55,406477,0
2017-02-23,65.55,66.2,63.1,63.25,592444,0
2017-02-24,62.85,65.45,62.05,65.05,403326,0
2017-02-27,65,65.4,63.7,64.05,719784,0
2017-02-28,63.9,64.25,62.3,62.3,245927,0
2017-03-01,63.25,63.695,62.55,62.75,397245,0
2017-03-02,62.7,63.15,61.64,62.1,343912,0
2017-03-03,61.85,62.45,61.15,61.4,265194,0
2017-03-06,61.05,62.5,60.45,62.25,197440,0
2017-03-07,62.1,64.85,61.75,63.85,577949,0
2017-03-08,64.1,65.5,63.05,63.5,464179,0
2017-03-09,63.65,64.45,63.2,64.3,166807,0
2017-03-10,64.5,66.275,64.35,65.9,629359,0
2017-03-13,66.45,68.65,65.8,68.1,572151,0
2017-03-14,67.9,69.65,67.4,69.25,1466788,0
2017-03-15,69.05,69.074,65.15,68.5,788424,0
2017-03-16,69.1,71.1,68.75,68.8,679613,0
2017-03-17,68.9,70.15,68.45,68.6,402549,0
2017-03-20,68.65,70.1,68.1,68.95,484438,0
2017-03-21,69.3,69.9,66.55,67.1,667271,0
2017-03-22,67,67.845,65.75,67.15,462161,0
2017-03-23,67,67.4,65.2,66,487816,0
2017-03-24,66.4,67.6,66.2,66.65,339693,0
2017-03-27,65.25,66.8,63.2132,66.15,400585,0
2017-03-28,66,67.3,65.3,66.3,250902,0
2017-03-29,66.55,67.2005,65.85,66.75,385422,0
2017-03-30,66.75,67.1,65.3,65.85,263070,0
2017-03-31,65.7,68.9,64.9,67.9,824692,0
2017-04-03,69.35,75.75,69.35,74.75,2878136,0
2017-04-04,75.25,77.95,74.65,75.2,1769591,0
2017-04-05,76.4,79.3,75.3,75.9,2253870,0
2017-04-06,76,77.75,74.85,76.3,855488,0
2017-04-07,76.4,77.05,74.55,76.25,689631,0
2017-04-10,76.35,78.3,76.15,76.3,805275,0
2017-04-11,75.85,76.75,73.9,76.5,935940,0
2017-04-12,77,78.5,74.5,74.6,678787,0
2017-04-13,73.85,75.25,72.5,75,743917,0
2017-04-17,75.2,75.27,73.2,73.4,547468,0
2017-04-18,73.3,73.3,69.75,70.55,1503614,0
2017-04-19,70.25,71.05,67.15,69.7,3302816,0
2017-04-20,70.2,70.9,68.2,68.9,1087824,0
2017-04-21,68.75,70.75,68.7055,70.6,884392,0
2017-04-24,71.95,74.5,70,73.6,1318344,0
2017-04-25,74.5,83.25,74.15,82.25,3513115,0
2017-04-26,84,86.15,80.35,82.25,3015622,0
2017-04-27,83.5,83.5,79,81.2,1735796,0
2017-04-28,81.45,84,80.25,82.45,1023232,0
2017-05-01,82.15,83.5,79.4,81.4,854794,0
2017-05-02,82,82.35,73.35,75.45,2300399,0
2017-05-03,75.15,76.85,73.5,75.4,918994,0
2017-05-04,75.8,77.275,74,76.2,614121,0
2017-05-05,76.35,76.6,72.55,73.3,1092549,0
2017-05-08,73.1,75.35,70.7,75.3,1165000,0
2017-05-09,76.1,76.9,72.5,74.15,1773500,0
2017-05-10,79.85,81.35,74.8,77.45,1919094,0
2017-05-11,78.35,78.45,74.15,74.15,867653,0
2017-05-12,74,78.7,73.9,78.3,879732,0
2017-05-15,78.45,80.45,77.7,78.4,1074958,0
2017-05-16,78.7,78.7,76.15,76.85,961373,0
2017-05-17,76.6,76.6,71.8,72.15,914635,0
2017-05-18,72.9,74.95,72,73.8,932336,0
2017-05-19,74.45,76.55,73.85,73.95,662408,0
2017-05-22,74.1,76.9,74.1,76.3,775799,0
2017-05-23,76.3,76.45,73.05,73.45,848247,0
2017-05-24,73.85,75.5,73.55,75.35,461866,0
2017-05-25,75.75,77.45,74.65,76.1,598305,0
2017-05-26,76.4,77.45,75.6,77.25,402108,0
2017-05-30,77.15,78.4,73.48,74.75,781039,0
2017-05-31,74.4,74.989,72.34,73.7,742207,0
2017-06-01,73.8,75.1,73,73.75,751049,0
2017-06-02,74.3,76.8,73,76.65,866348,0
2017-06-05,76.35,77.6,75.45,75.55,772420,0
2017-06-06,76,79.85,74.9,77.75,1104599,0
2017-06-07,77.75,79.7,77.45,79.45,1122627,0
2017-06-08,79.5,80.35,76.15,78.8,965361,0
2017-06-09,78.5,79.85,73,73.75,1344396,0
2017-06-12,73.15,73.95,67.25,70.55,1710510,0
2017-06-13,71.9,73.5,71,73.15,1017730,0
2017-06-14,73.55,74,69.85,70.5,809582,0
2017-06-15,69.05,70,68.3,68.9,530059,0
2017-06-16,68.55,70.55,68.05,69.25,399903,0
2017-06-19,70.2,73.15,69.5,71.85,496699,0
2017-06-20,72.2,73.2,70.675,70.75,647704,0
2017-06-21,70.75,72.45,69.8,72.3,451932,0
2017-06-22,72.2,73.75,71.1,72.8,551381,0
2017-06-23,74,77.45,73.15,76.95,1079853,0
2017-06-26,77.4,77.4,72.2,72.55,694527,0
2017-06-27,72.15,74.25,70.95,71.15,660257,0
2017-06-28,71.75,74.2,70.35,73.35,793382,0
2017-06-29,72.55,73,68.75,69.5,915528,0
2017-06-30,71,71,68.65,69.6,693999,0
2017-07-03,70.2,70.2,67.65,69.2,317050,0
2017-07-05,69.9,70.85,68.55,70.2,375455,0
2017-07-06,69.35,70.75,68.72,69.25,334898,0
2017-07-07,69.65,71.6,69.3861,70.3,405099,0
2017-07-10,71.15,71.525,69,69.4,361114,0
2017-07-11,69.35,71.45,68.75,71.4,622943,0
2017-07-12,72,74.8,71.8622,74.15,1100579,0
2017-07-13,74.35,75.05,72.9,73.85,1486828,0
2017-07-14,74.45,75.75,73.1,73.85,841962,0
2017-07-17,73.5,74.5,73.0114,73.9,540053,0
2017-07-18,73.55,74.55,72.7,73.1,605799,0
2017-07-19,73.65,76.2,73.505,76.15,1203506,0
2017-07-20,76.15,76.2188,72.05,73.2,1328421,0
2017-07-21,72.75,73.55,72.15,73.1,746005,0
2017-07-24,73.4,75.95,73.1,75.6,796436,0
2017-07-25,75.9,76.295,73.85,75.95,600537,0
2017-07-26,76.2,77.15,75.15,76.85,1166033,0
2017-07-27,77.6,77.925,72.75,73.6,1067406,0
2017-07-28,66,67.6,61,63.9,3823690,0
2017-07-31,64.75,65.1,61.05,61.7,2332190,0
2017-08-01,62.9,64,60.8,62.35,1671753,0
2017-08-02,63.1,63.3,60.5,61.65,1313434,0
2017-08-03,62.05,63.25,61.65,62.75,810305,0
2017-08-04,62,62.8,60.1,60.25,713179,0
2017-08-07,60.35,60.45,57.85,58.6,1472855,0
2017-08-08,58.15,59.45,57.55,58.65,1252072,0
2017-08-09,56.5,61.85,54.55,58.6,2079014,0
2017-08-10,58.1,58.845,56.6,56.9,1113913,0
2017-08-11,56.95,57.85,56.65,57.7,519444,0
2017-08-14,58.75,60.55,58.35,60.5,1147260,0
2017-08-15,60.65,61.295,58.05,58.15,514455,0
2017-08-16,58.95,60.35,56.95,60,660323,0
2017-08-17,59.7,61,58.95,59.8,991784,0
2017-08-18,59.95,60.9,59.05,60.15,602910,0
2017-08-21,60.35,60.35,58.325,59.05,378624,0
2017-08-22,59.5,60.75,59.1,60.65,355807,0
2017-08-23,59.95,61.475,59.6444,60.65,336193,0
2017-08-24,61.05,61.45,59.85,60.95,377829,0
2017-08-25,61.65,62.8,60.1,60.2,424261,0
2017-08-28,60.4,61.3,59.6,60.55,283767,0
2017-08-29,59.6,61.45,59.1,61,716716,0
2017-08-30,61.05,64.45,61.05,64.05,784022,0
2017-08-31,64.5,66.65,63.2,65.1,797488,0
2017-09-01,65.15,65.65,64.35,64.45,370376,0
2017-09-05,64.05,66.25,63.4,65.8,680440,0
2017-09-06,66,68.2,64.65,65.15,896900,0
2017-09-07,65.5,67.05,64.55,66.15,326242,0
2017-09-08,66.15,66.55,64.95,65.3,507763,0
2017-09-11,65.45,67.45,65.45,67.2,388372,0
2017-09-12,67.25,68.4,66.35,68.35,526060,0
2017-09-13,68.35,68.6,67.45,68.15,546118,0
2017-09-14,67.9,69.3,67.1,69.05,515612,0
2017-09-15,68.5,70.35,68.425,69.55,501372,0
2017-09-18,69.2,70.75,69.2,69.8,499188,0
2017-09-19,69.9,70.55,69.205,70.15,346884,0
2017-09-20,69.95,70.625,69.1,69.2,586098,0
2017-09-21,69.25,70,67.2,68.65,598949,0
2017-09-22,68.4,69.4,68.025,68.4,368944,0
2017-09-25,68.35,69.25,65.35,67.05,489619,0
2017-09-26,67.15,68.075,66.35,67.35,397861,0
2017-09-27,67.9,70.45,67.35,70.1,539964,0
2017-09-28,70,71.225,69.2,70.6,440010,0
2017-09-29,70.65,72.4,70.65,71.85,866458,0
2017-10-02,72.45,73.35,70.9,71.4,514039,0
2017-10-03,71.3,72.9,70.55,70.8,503264,0
2017-10-04,70.7,70.7,68.95,69.15,354810,0
2017-10-05,69.25,70.35,68.65,70.3,288915,0
2017-10-06,69.8,70.75,68.65,68.9,421397,0
2017-10-09,69.05,69.55,67.55,67.9,303102,0
2017-10-10,68.4,69,67.15,68.45,395612,0
2017-10-11,68.5,70.05,67.6,69.45,442215,0
2017-10-12,69.35,70.65,68.6,69.5,595081,0
2017-10-13,69.7,69.95,68.55,68.85,326870,0
2017-10-16,68.45,69.2,68.15,68.9,431729,0
2017-10-17,69.05,69.35,67.5,69.35,385550,0
2017-10-18,69.45,69.95,68.1,69.55,448108,0
2017-10-19,68.75,69.05,67.55,68.1,802862,0
2017-10-20,68.75,69.25,68.4,69.2,293596,0
2017-10-23,69.25,70,68.5,69.2,448041,0
2017-10-24,69.45,70.5,68.95,69.75,342837,0
2017-10-25,69,69.95,67.55,67.75,466894,0
2017-10-26,68,68.2,67.3,67.55,382849,0
2017-10-27,68.3,68.6,67.05,68.2,352162,0
2017-10-30,68.3,70.1,67.75,69.85,531377,0
2017-10-31,68.95,70.55,68.85,69.8,321890,0
2017-11-01,70,70.7538,68.3,70.5,371946,0
2017-11-02,70.35,71.35,69.1,70.45,359483,0
2017-11-03,70.05,70.795,69.6,69.65,391635,0
2017-11-06,69.45,71.8,69.3962,70.6,724044,0
2017-11-07,70.6,71.55,68.6,69.35,1209421,0
2017-11-08,61,62.1,56.55,60.025,5630930,0
2017-11-09,58.85,58.9,56.1207,56.6,1776308,0
2017-11-10,57,57.36,53.8,55.65,1263647,0
