Date,Open,High,Low,Close,Volume,OpenInt
2013-10-31,21.2,27,21,24.12,20627150,0
2013-11-01,25.1,26,24.47,25,2780259,0
2013-11-04,24.97,25.24,24.03,24.58,1091333,0
2013-11-05,24.4,28,24.31,27.38,1391322,0
2013-11-06,27.56,27.58,26,26.62,919610,0
2013-11-07,26.41,27.73,25.66,26.47,827448,0
2013-11-08,26,28.79,25.7,28.54,1087304,0
2013-11-11,29,34.45,28.5,31.88,1671376,0
2013-11-12,32.2,33.6,31.37,33.14,744972,0
2013-11-13,33.1,38.5,32.5,36,1462217,0
2013-11-14,37.83,37.83,34.83,35.5,802910,0
2013-11-15,35.32,35.53,34,34.11,688331,0
2013-11-18,34.27,35.8,34.2,34.74,489832,0
2013-11-19,35.19,37.68,35,35.88,748860,0
2013-11-20,36.1,37.5,35.8,35.95,405675,0
2013-11-21,36,37.21,36,36.45,322132,0
2013-11-22,36.98,38.7,32.63,33.59,1004458,0
2013-11-25,33.59,34.81,31.66,32.62,383197,0
2013-11-26,33.43,38.15,33.3,37.3,766087,0
2013-11-27,33.5,34.6,32.39,33.51,1855660,0
2013-11-29,34,34,31.55,32.71,695018,0
2013-12-02,32.75,32.78,30,30.84,960113,0
2013-12-03,30.1,31.05,28.01,28.11,1397572,0
2013-12-04,28.15,30.19,27.66,29.93,833924,0
2013-12-05,30,31.18,29.25,31.15,542112,0
2013-12-06,31.15,31.7,30,30.09,370771,0
2013-12-09,31,31.47,29,29.46,286331,0
2013-12-10,29.84,30.2,29.06,29.58,260988,0
2013-12-11,29.79,30.75,29.5,29.7,463912,0
2013-12-12,30.45,31.49,29.33,31.2,483939,0
2013-12-13,31.2,32.43,29.8,30.15,608412,0
2013-12-16,30.25,30.8,29,29.29,297995,0
2013-12-17,29.29,29.66,28.75,29.66,223341,0
2013-12-18,29.75,30.33,29.5,30.04,289802,0
2013-12-19,30.09,30.62,29.74,30.49,211475,0
2013-12-20,30.85,31.85,30.76,31.26,828391,0
2013-12-23,31.75,32.02,31.45,31.72,622922,0
2013-12-24,31.75,31.98,31.05,31.32,199869,0
2013-12-26,31.43,35.74,31.4,35.73,856074,0
2013-12-27,35.5,39.63,34.21,38.99,1480770,0
2013-12-30,38.78,39.83,37.55,38.97,1270496,0
2013-12-31,39.27,39.49,35.87,38.34,1085404,0
2014-01-02,38.28,38.52,36.75,37.99,487946,0
2014-01-03,37.91,41.73,36.32,36.71,1671639,0
2014-01-06,36.7,37.91,35.85,37.13,412542,0
2014-01-07,37.2,42,37.2,40.72,1782099,0
2014-01-08,40.95,43.77,40.77,41.75,853213,0
2014-01-09,41.77,43.62,39.09,42.37,1081847,0
2014-01-10,42.5,43.28,40.19,41.58,421429,0
2014-01-13,41.97,43.68,40.83,41.96,643064,0
2014-01-14,42.03,42.68,41.31,41.85,319712,0
2014-01-15,43.35,45.39,42.86,44.52,831757,0
2014-01-16,45.1,45.6,43.6,44.87,344275,0
2014-01-17,45.5,45.5,42.27,43.51,581159,0
2014-01-21,43.5,43.86,39.4,41.89,1117833,0
2014-01-22,42.03,43.05,40.74,41,436855,0
2014-01-23,38.96,39.97,36.84,38.25,1511378,0
2014-01-24,37.5,39.48,35.78,35.89,810276,0
2014-01-27,35.88,36.77,34.12,34.65,706363,0
2014-01-28,35.25,38.76,35.25,38.34,879524,0
2014-01-29,37.07,37.75,36.13,36.84,737925,0
2014-01-30,36.26,39,36.26,37.01,297812,0
2014-01-31,36.25,37.87,36.12,37.61,279514,0
2014-02-03,37.8,37.87,35.46,35.66,617744,0
2014-02-04,36.48,36.48,34.8,35.05,461127,0
2014-02-05,34.9,35.15,31.6,31.9,1758433,0
2014-02-06,32.49,37.11,32.24,36.65,1383362,0
2014-02-07,36.17,36.39,34.6,35.42,406588,0
2014-02-10,36.02,37,35.7,36.01,587933,0
2014-02-11,36,36.52,33.9,34.24,703999,0
2014-02-12,34.31,35.84,34.31,35.37,466844,0
2014-02-13,35.29,35.44,34.42,35.08,397946,0
2014-02-14,35.2,37.5,35.15,36.14,843167,0
2014-02-18,37.37,40,37.27,39.89,1377512,0
2014-02-19,39.4,40.43,37.7,38.78,665249,0
2014-02-20,38.78,41.16,38.53,40.95,659902,0
2014-02-21,41.5,41.82,39.5,39.78,593515,0
2014-02-24,39.73,39.85,38,38.66,499651,0
2014-02-25,38.9,39.11,37.5,38.45,571713,0
2014-02-26,38.43,42.2,38.29,40.71,698206,0
2014-02-27,41.21,42.6,40.08,41.99,712400,0
2014-02-28,48.19,50.12,45.36,47.29,3345790,0
2014-03-03,46.55,50.68,46.29,50.6,1409101,0
2014-03-04,52.02,52.75,49.47,52.57,1412711,0
2014-03-05,52.89,54.34,49.86,52.33,912203,0
2014-03-06,53.12,54.2,50.9,53.59,618268,0
2014-03-07,53.65,58.89,53.25,58.32,1698984,0
2014-03-10,57.11,57.76,52.1,52.39,1685334,0
2014-03-11,53.15,56.29,52.18,52.39,980229,0
2014-03-12,51.62,55.88,48.6,55.51,1414036,0
2014-03-13,55.96,56.7,50.22,50.61,1273318,0
2014-03-14,49.89,52.6,48.81,51.82,1110290,0
2014-03-17,50.61,51.52,48.3,49.48,1061396,0
2014-03-18,49.79,50.85,48.4,50.16,476624,0
2014-03-19,50.13,50.6,48.8,49.17,462295,0
2014-03-20,48.45,48.68,46.01,46.29,1077075,0
2014-03-21,47.3,49.99,45.5,46.27,1052131,0
2014-03-24,45.53,45.53,41.84,43,1374033,0
2014-03-25,43.72,44.99,43.23,43.7,989165,0
2014-03-26,44,44,39,39.55,1692100,0
2014-03-27,39.47,41.5,36.86,39.15,2449889,0
2014-03-28,37.48,44.19,37.43,40.33,7135293,0
2014-03-31,41.16,41.93,40.01,41.63,1095828,0
2014-04-01,42.88,46.98,41.98,46.8,2235716,0
2014-04-02,46.44,47,44,45.54,1213964,0
2014-04-03,45.73,45.73,42.29,42.29,1561568,0
2014-04-04,42.38,43.64,39.62,40.21,1380737,0
2014-04-07,39.76,40.4,36.16,37.83,1758477,0
2014-04-08,39.2,43.58,38.72,43.45,2175575,0
2014-04-09,43.21,48,43,47.03,1975145,0
2014-04-10,46.25,47.48,42.73,43.97,2174297,0
2014-04-11,42.05,46.35,41.27,43.29,1573235,0
2014-04-14,44.34,45.29,42.01,42.93,841264,0
2014-04-15,42.53,43.79,39.04,42.52,1264113,0
2014-04-16,43.49,43.74,41.14,42.69,794154,0
2014-04-17,42.31,43.43,41.42,43.03,665252,0
2014-04-21,44.48,44.48,41.4,43.63,679245,0
2014-04-22,43.28,49.05,42.59,46.77,2071791,0
2014-04-23,46.8,47.92,45.51,46.42,742071,0
2014-04-24,46.48,46.48,43.07,43.92,1477135,0
2014-04-25,42.94,43.39,40.76,41.31,1056806,0
2014-04-28,41.6,42.15,39.33,39.88,1161227,0
2014-04-29,40.21,41.47,38.33,38.72,1089905,0
2014-04-30,38.66,40.04,37.52,39.78,1360649,0
2014-05-01,40.62,44.36,39.94,42.57,1115084,0
2014-05-02,42.27,43.64,41.03,41.59,1264285,0
2014-05-05,40.93,43.48,40.12,42.74,855052,0
2014-05-06,42.01,42.17,39.09,39.29,1307424,0
2014-05-07,39.9,40.01,35.75,37.97,2163545,0
2014-05-08,38.05,39.86,37.6,38.02,1102933,0
2014-05-09,37.75,38.43,36.41,36.92,1538980,0
2014-05-12,37.61,40,37.61,39.34,1214280,0
2014-05-13,38.94,39.94,37.41,37.91,614765,0
2014-05-14,38,38.52,37.1,38.51,707424,0
2014-05-15,38.04,38.29,36.56,37.5,1033239,0
2014-05-16,37.65,38.59,36.71,38.16,727402,0
2014-05-19,37.73,38.83,37,38.78,1159845,0
2014-05-20,39.08,39.74,37.87,39.19,993613,0
2014-05-21,39.08,42.01,38.35,41.73,2152947,0
2014-05-22,38.41,41.8,37.59,38.29,2974879,0
2014-05-23,38.3,38.99,37.19,37.25,1205837,0
2014-05-27,37.49,40.19,37.36,40.05,1726397,0
2014-05-28,40,40.6,39.03,39.75,691641,0
2014-05-29,39.7,41.97,39.22,41.57,1161288,0
2014-05-30,40.93,41.45,39.18,40.2,1247570,0
2014-06-02,39.75,40.14,38.37,39.43,736079,0
2014-06-03,39.34,40.19,38.74,39.28,699191,0
2014-06-04,39.03,40.47,38.89,40.11,505887,0
2014-06-05,40.13,41.21,39.83,40.38,727895,0
2014-06-06,40.79,41.25,40.29,40.84,319227,0
2014-06-09,40.66,41.5,40.37,41.41,649639,0
2014-06-10,41.05,42.95,40.48,42.64,1184600,0
2014-06-11,42.01,45.78,42.01,45.64,1544570,0
2014-06-12,45.36,46.4,44.53,45.11,1186275,0
2014-06-13,45.11,46.82,44.85,46.66,604039,0
2014-06-16,46.74,47,44.3,45.43,1285660,0
2014-06-17,45.35,46.8,45.1,45.62,1011098,0
2014-06-18,45.74,46.8,45.18,46.73,988320,0
2014-06-19,46.64,46.81,44.53,44.66,990836,0
2014-06-20,44.8,44.99,43,43.99,822586,0
2014-06-23,43.54,44.85,43.01,44.28,932666,0
2014-06-24,44.2,46.24,44.09,44.88,1207564,0
2014-06-25,44.57,46.5,44.47,45.89,930809,0
2014-06-26,46.66,52.69,46.14,52.22,4718011,0
2014-06-27,51.77,56.5,48.59,54.9,6722180,0
2014-06-30,55.2,55.97,53.41,54.06,3448866,0
2014-07-01,54.39,54.93,51.9,53.14,2500357,0
2014-07-02,53.41,57.5,52.9,55.05,2368800,0
2014-07-03,55.08,55.83,53,55.35,598451,0
2014-07-07,55,56.2,52.3,52.83,1486734,0
2014-07-08,52.73,53.05,48.03,48.18,3013622,0
2014-07-09,48.51,50.67,48.35,49.89,1265905,0
2014-07-10,47.93,51.94,47.8,50.09,1452172,0
2014-07-11,50.28,51.8,49.7,50,1066850,0
2014-07-14,50.4,50.76,48.52,48.66,834518,0
2014-07-15,48.67,50,47.83,49.24,878678,0
2014-07-16,49.56,50.13,48.57,48.66,391503,0
2014-07-17,48.5,49.46,48.1,48.33,567200,0
2014-07-18,48.28,49.36,47.82,48.28,495183,0
2014-07-21,48.59,51.49,47.8,50.18,1445372,0
2014-07-22,50.59,52.85,50.33,52.41,1125233,0
2014-07-23,52.31,52.88,50.34,50.68,663099,0
2014-07-24,50.71,52.88,50.71,52,875739,0
2014-07-25,52,52.65,50.1,50.23,861315,0
2014-07-28,50.44,55.35,50.44,54.04,1739417,0
2014-07-29,54.17,55.78,53,53.01,1128403,0
2014-07-30,53.63,54.39,52.6,53.88,697992,0
2014-07-31,53,53.05,48.61,49.15,1911497,0
2014-08-01,49.24,50.96,48.3,48.98,913396,0
2014-08-04,49.73,51.96,49.55,51.25,569299,0
2014-08-05,51,51.45,49.65,49.98,606554,0
2014-08-06,49.5,50.37,49.18,49.46,559125,0
2014-08-07,49.61,50.98,48.62,48.93,507396,0
2014-08-08,49.22,49.79,48.11,48.92,678625,0
2014-08-11,49.78,51.7,48.55,50.75,1150576,0
2014-08-12,51.72,52.48,50.15,50.51,597001,0
2014-08-13,50.75,50.75,49.05,50,761897,0
2014-08-14,50.13,51.48,49.71,49.86,614167,0
2014-08-15,50.43,51.8,49.35,49.97,1359222,0
2014-08-18,50.57,53.9,50.54,52.53,2470529,0
2014-08-19,53.61,54.95,53.04,53.4,1781934,0
2014-08-20,53.1,53.48,50.37,50.59,1979985,0
2014-08-21,46.15,47.88,45.3,46.73,5743398,0
2014-08-22,45.71,45.72,43.55,45.16,3828077,0
2014-08-25,45.17,45.7,42.63,45.6,2915008,0
2014-08-26,45.42,47.45,45.04,46.65,1718806,0
2014-08-27,46.22,46.53,44.72,45.03,1289071,0
2014-08-28,44.38,44.86,42.9,43.08,2292785,0
2014-08-29,43.63,43.67,40.95,41.65,1930131,0
2014-09-02,42,43.33,40.32,43.24,1990826,0
2014-09-03,43.5,43.7,41.54,41.57,1133021,0
2014-09-04,41.99,42.4,41.14,41.48,956894,0
2014-09-05,41.23,41.91,40.88,41.91,576032,0
2014-09-08,41.81,42.38,41.35,42.02,936690,0
2014-09-09,42,42.3,40.81,41.14,782461,0
2014-09-10,41.17,41.98,38.43,38.7,2250968,0
2014-09-11,39.22,39.9,38.58,39.26,1329861,0
2014-09-12,39.25,39.75,38.98,39.34,710527,0
2014-09-15,39.27,39.36,36.61,38.18,2011452,0
2014-09-16,38.08,39.9,37.25,39.63,1911634,0
2014-09-17,39.64,39.67,38.84,39.11,889691,0
2014-09-18,38.91,39.29,38.14,38.41,1130475,0
2014-09-19,38.67,38.97,34.7,34.97,3037944,0
2014-09-22,35.15,36.4,34.78,34.91,4175158,0
2014-09-23,34.78,37.08,34.7,37,2827357,0
2014-09-24,36.94,38.12,35.99,38.12,1319374,0
2014-09-25,37.44,39.06,37.06,37.58,2182655,0
2014-09-26,37.5,37.7,36.4,37.4,804830,0
2014-09-29,37.45,39.9,37.39,38,2527734,0
2014-09-30,38.28,38.4,36.28,37.25,2289279,0
2014-10-01,37.19,37.32,35.5,35.89,932065,0
2014-10-02,36.12,37.64,36.04,37.23,814650,0
2014-10-03,38.08,38.41,36.67,36.72,714886,0
2014-10-06,37.22,37.64,35.38,35.59,1758763,0
2014-10-07,35.54,37.15,35.04,36.14,901918,0
2014-10-08,36.14,36.7,35.35,35.88,810392,0
2014-10-09,36.34,37.18,36.3,36.85,1046517,0
2014-10-10,36.34,36.78,35.2,35.8,627827,0
2014-10-13,35.81,36.52,34.64,36.2,880684,0
2014-10-14,36.2,37.11,35.36,35.54,625637,0
2014-10-15,35.48,36.49,34.63,35.93,715554,0
2014-10-16,35.5,37.13,35.5,36.62,617794,0
2014-10-17,37.27,38.86,36.54,36.63,661569,0
2014-10-20,36.8,38.68,36.8,38.31,757958,0
2014-10-21,38.8,39.34,37.04,38.2,1114000,0
2014-10-22,38.05,39.1,37.75,37.83,719902,0
2014-10-23,38,38.6,37.56,38.15,568312,0
2014-10-24,37.99,38.24,37.62,38.05,547825,0
2014-10-27,37.8,38.05,37.07,37.23,586393,0
2014-10-28,37.25,38.57,37.04,38.5,441271,0
2014-10-29,38.8,38.8,36.68,37.18,662858,0
2014-10-30,37.05,38.25,36.81,38.1,458607,0
2014-10-31,38.62,40,38.15,39.57,1031692,0
2014-11-03,39.14,40.89,39.14,39.67,880850,0
2014-11-04,40.05,41.25,39.7,41.08,935999,0
2014-11-05,41.15,41.4,39.89,40.73,1490067,0
2014-11-06,40.96,40.96,39.31,39.49,529403,0
2014-11-07,39.37,40.33,38.8,40.13,307719,0
2014-11-10,40.13,41.19,39.84,40.13,699133,0
2014-11-11,40.48,41.96,40.22,41.49,693437,0
2014-11-12,41.49,46.39,40.11,46.12,4353770,0
2014-11-13,45.53,46.69,44.65,44.82,1177887,0
2014-11-14,44.43,46.2,44.43,46.03,1169827,0
2014-11-17,45.69,46.98,45.69,46.53,872027,0
2014-11-18,46.23,46.51,45.5,45.73,532796,0
2014-11-19,45.35,46.2,44.99,46.01,797083,0
2014-11-20,45.79,46,44.63,45.5,1019683,0
2014-11-21,46.16,47.34,46.15,46.28,587485,0
2014-11-24,46.03,46.8,46.03,46.49,484046,0
2014-11-25,46.73,46.75,46.11,46.6,249092,0
2014-11-26,46.6,47.91,46.29,47.9,455500,0
2014-11-28,47.61,48.8,47.16,48.79,481791,0
2014-12-01,47.79,48.7,46.6,48.5,1287530,0
2014-12-02,48.46,48.5,46.8,47.77,1193124,0
2014-12-03,47.6,48.74,46.85,48.7,1503494,0
2014-12-04,48.45,49,47.85,48.39,669688,0
2014-12-05,48.32,49.75,47.5,48.36,832929,0
2014-12-08,47.77,47.77,42.67,44.33,2171904,0
2014-12-09,42.85,43.97,41.32,43.36,1032376,0
2014-12-10,43,43.15,38.91,40.01,2058409,0
2014-12-11,40.1,42.82,40.09,41.71,956994,0
2014-12-12,41.28,43.99,40.64,43.02,704009,0
2014-12-15,42.85,43.46,41.18,41.57,643479,0
2014-12-16,41.07,41.08,39.51,39.58,605134,0
2014-12-17,39.65,40.44,39,40.14,397926,0
2014-12-18,40.64,41.86,39.63,39.72,656260,0
2014-12-19,39.83,42.2,39.52,42.12,1106225,0
2014-12-22,42.1,42.4,41.66,42.03,446769,0
2014-12-23,41.7,42.15,40.62,40.69,279783,0
2014-12-24,40.76,41.75,40.75,41.54,166460,0
2014-12-26,41.8,42.89,41.72,42.78,319180,0
2014-12-29,42.78,42.78,41.55,42.04,341089,0
2014-12-30,42,42.01,40.39,41.08,312142,0
2014-12-31,41.09,41.97,40.81,41.55,220056,0
2015-01-02,41.92,42.3,41.32,41.9,424552,0
2015-01-05,42.17,43.5,41.87,42.54,740546,0
2015-01-06,42.38,42.53,40.15,40.57,520140,0
2015-01-07,41,41.41,40.09,40.44,574377,0
2015-01-08,41.13,42.15,40.56,41.55,748058,0
2015-01-09,41.83,42,40.35,40.62,237607,0
2015-01-12,40.8,40.98,40,40.25,394987,0
2015-01-13,40.47,40.89,38.97,39.1,342634,0
2015-01-14,39.38,40.38,38.82,40.37,591837,0
2015-01-15,40.77,40.95,39.42,39.69,718893,0
2015-01-16,39.86,40.44,39.05,39.59,1041726,0
2015-01-20,39.54,39.83,38,39.41,418148,0
2015-01-21,39.29,41.14,39.09,40.76,400330,0
2015-01-22,40.79,41.44,39.61,39.69,954774,0
2015-01-23,40.44,41.4,39.67,40.51,498707,0
2015-01-26,40.38,41.2,39.41,39.62,454152,0
2015-01-27,39.74,40,38.9,39.56,469799,0
2015-01-28,39.88,40.74,39.66,40,494718,0
2015-01-29,39.78,40.2,38.81,40,434691,0
2015-01-30,39.59,39.81,38.25,38.47,557730,0
2015-02-02,38.37,38.56,37.15,37.35,404020,0
2015-02-03,37.84,38.65,37.36,38.49,547210,0
2015-02-04,38.76,39.71,38.68,39.27,431206,0
2015-02-05,39.5,39.75,38.72,38.89,336061,0
2015-02-06,38.71,38.79,37.64,37.88,289973,0
2015-02-09,37.92,38.11,37.53,37.55,361304,0
2015-02-10,37.94,38.1,37.55,37.75,349968,0
2015-02-11,37.77,38.27,37.43,37.71,485135,0
2015-02-12,37.78,38.45,37.5,38.26,792424,0
2015-02-13,38.2,42.39,37.86,42.05,1177719,0
2015-02-17,42.35,44.98,41.84,42.95,768736,0
2015-02-18,42.99,44.5,42.88,44.12,578398,0
2015-02-19,44.11,45,43.7,44.01,286680,0
2015-02-20,43.92,44.05,43.01,43.38,279773,0
2015-02-23,43.42,43.97,42.08,42.47,352276,0
2015-02-24,42.72,42.82,41.99,42.35,246284,0
2015-02-25,42.1,42.9,42.01,42.4,233160,0
2015-02-26,42.79,42.96,41.08,41.09,526582,0
2015-02-27,41.5,42.72,41.3,41.68,658788,0
2015-03-02,41.44,42.34,40.97,41.04,540500,0
2015-03-03,41.05,41.14,39.9,39.98,475600,0
2015-03-04,40.54,43.4,40.08,42,858600,0
2015-03-05,41.91,42.05,41.1,41.96,478100,0
2015-03-06,41.97,42.26,41.48,41.72,786600,0
2015-03-09,43.67,45.48,43.62,44.38,1619200,0
2015-03-10,43.43,43.94,43,43.52,452600,0
2015-03-11,43.55,44.76,41.05,44.27,782500,0
2015-03-12,43.96,46.08,43.77,45.98,1288900,0
2015-03-13,45.94,47.37,45.33,46.63,1638900,0
2015-03-16,46.93,46.93,44.94,45.8,567100,0
2015-03-17,43.56,44.72,43.5,44.06,1850800,0
2015-03-18,44.07,44.85,43.93,44.59,522400,0
2015-03-19,44.85,46.5,44.6,46.39,582200,0
2015-03-20,46.51,47.16,45.97,47.03,812200,0
2015-03-23,47,50.15,46.95,49.1,1781700,0
2015-03-24,49.14,49.61,47.72,49,666000,0
2015-03-25,49.15,49.15,47.52,48.21,616300,0
2015-03-26,48.42,48.56,47.23,47.43,1032800,0
2015-03-27,47.57,50.31,47.34,49.83,1173100,0
2015-03-30,50.2,51.83,49.39,50.55,1142500,0
2015-03-31,50.4,54.39,50.1,52.88,1990600,0
2015-04-01,52.25,52.81,50.98,51.49,907400,0
2015-04-02,51.98,52,50.98,51.48,470700,0
2015-04-06,51.27,53,50.63,52.39,434500,0
2015-04-07,52.55,55.41,52.55,53.99,1320068,0
2015-04-08,54,55.03,53.16,54.03,1379900,0
2015-04-09,54.4,56,52.81,54.18,1076609,0
2015-04-10,54.35,54.88,53.46,54.13,465600,0
2015-04-13,54.51,54.75,49.8,50.83,1919500,0
2015-04-14,52.27,69.24,52,67.87,16482000,0
2015-04-15,64.77,66.32,61.29,63.72,8510047,0
2015-04-16,64.67,69.1,63.72,67.57,3131481,0
2015-04-17,63.75,73.02,63.68,70.5,8791200,0
2015-04-20,68.9,70.08,66.38,69.51,3234375,0
2015-04-21,71.31,74.3,70.42,72.36,2344798,0
2015-04-22,72.61,75.69,72.6,75.56,1733011,0
2015-04-23,75.22,79.34,75.17,78.26,1926500,0
2015-04-24,78,80.4,77.68,79.42,1197800,0
2015-04-27,79.15,83.71,78.91,81.69,2626000,0
2015-04-28,82.7,83.61,77.31,77.7,2005200,0
2015-04-29,75.8,78.35,74.58,76.76,1678500,0
2015-04-30,75.8,76.57,71.9,76.28,1039900,0
2015-05-01,77,80.93,76.32,78.71,1742100,0
2015-05-04,79.13,79.72,77.01,78.16,1007900,0
2015-05-05,76.7,79.76,76.52,78.61,942100,0
2015-05-06,79.04,79.39,76.59,77.42,889887,0
2015-05-07,77.25,79.35,74.96,79.08,807383,0
2015-05-08,79.31,79.6,77.7,78.37,1051500,0
2015-05-11,78.54,80.6,78.1,79.1,791400,0
2015-05-12,77.97,78.99,77.42,78.51,1119323,0
2015-05-13,77.9,78.64,76.75,77.2,1250800,0
2015-05-14,77.01,81.43,77,80.51,1807100,0
2015-05-15,79.89,80.92,78.84,80.32,1014893,0
2015-05-18,79.92,81.99,79.35,80.71,1013320,0
2015-05-19,80.77,81.96,78.28,78.69,714500,0
2015-05-20,78.26,79.19,77.28,77.98,601600,0
2015-05-21,78.26,78.99,77,77.76,1019700,0
2015-05-22,78.26,79.65,78,79.11,713000,0
2015-05-26,77.93,79.52,75.07,77.29,1429088,0
2015-05-27,77.69,79.92,77.32,77.51,631500,0
2015-05-28,76.44,76.7,74.01,75.03,688816,0
2015-05-29,75.03,75.57,74.52,75.01,402900,0
2015-06-01,75.16,76.96,74.39,76.82,920100,0
2015-06-02,76.08,77.58,75.89,77.04,480332,0
2015-06-03,77.26,77.4,75.54,76.16,627200,0
2015-06-04,76,76.67,75.49,76.4,337100,0
2015-06-05,76.12,80.7,75.42,80.42,1196500,0
2015-06-08,80.42,82,79.3,81.8,1854700,0
2015-06-09,81.56,82.77,80.55,81.33,737067,0
2015-06-10,81.33,81.42,78.74,78.94,1028494,0
2015-06-11,78.89,79.24,74.57,76.11,1450702,0
2015-06-12,76,78.01,75.84,77.42,1229900,0
2015-06-15,76.13,77.45,76.09,76.51,476300,0
2015-06-16,76.21,76.71,75,76.35,545100,0
2015-06-17,77.4,79.36,76.94,77.8,520100,0
2015-06-18,77.68,77.95,75.01,75.77,982800,0
2015-06-19,75.29,75.64,72.06,73.56,1058600,0
2015-06-22,74.25,74.25,70.65,71.66,653200,0
2015-06-23,72.2,73.95,71.83,72.4,637015,0
2015-06-24,71.96,72.45,68.6,69.12,1118700,0
2015-06-25,69.08,69.11,65.42,66.45,1182000,0
2015-06-26,64.85,66.27,60,62.75,1712000,0
2015-06-29,61.25,62.91,59.78,62.76,1439100,0
2015-06-30,64.11,64.89,63.24,64.06,771222,0
2015-07-01,63.91,64.89,63.15,63.68,616700,0
2015-07-02,63.94,63.95,62.22,62.6,481400,0
2015-07-06,61.98,62.6,60.32,61.05,2010600,0
2015-07-07,58.79,61.3,50.28,60.7,5492000,0
2015-07-08,55.68,62.37,55.68,60.61,1780600,0
2015-07-09,65,66.99,60.59,60.69,1792900,0
2015-07-10,63.05,63.85,59.45,61.02,1656100,0
2015-07-13,61.93,63.8,60.58,62.28,1197300,0
2015-07-14,61.52,63.6,61.48,62.11,609732,0
2015-07-15,61.29,61.99,58.92,59.31,574914,0
2015-07-16,60,61.1,59.56,60.55,941800,0
2015-07-17,61.32,62.09,60.36,61.54,971600,0
2015-07-20,61.42,62.6,60.39,62.15,680100,0
2015-07-21,62.15,64.95,61.87,64.78,707000,0
2015-07-22,65.13,65.13,63.37,64.99,753400,0
2015-07-23,65.32,69,65.32,68.57,953900,0
2015-07-24,68.51,68.51,65,65.25,739000,0
2015-07-27,62,63.27,61.13,62.89,847200,0
2015-07-28,62.25,62.78,59.91,60.32,893800,0
2015-07-29,61,62.47,58.94,59.89,829200,0
2015-07-30,59.99,60.63,59.19,60.24,641200,0
2015-07-31,60.03,60.49,59.05,59.39,227800,0
2015-08-03,59.78,60.05,55.92,56.75,840439,0
2015-08-04,57.2,58.58,56.17,57.01,1038900,0
2015-08-05,58.04,58.29,56.06,56.51,693300,0
2015-08-06,57.13,58.84,56.54,57.14,1131872,0
2015-08-07,57.21,60.46,56.93,57.02,1097600,0
2015-08-10,58.05,58.39,56.82,56.93,1354600,0
2015-08-11,57,57.5,53.67,53.85,1758547,0
2015-08-12,53.33,53.33,51.01,51.53,1669400,0
2015-08-13,52.71,53.07,50.5,50.55,798900,0
2015-08-14,50.6,51.91,50.55,50.59,415700,0
2015-08-17,50.81,51.21,48.83,49.9,670800,0
2015-08-18,48.43,49.13,46.87,47.99,1574200,0
2015-08-19,48.42,48.42,45.76,46,1283100,0
2015-08-20,45.54,45.71,41.85,41.96,2724100,0
2015-08-21,41.91,46.95,41.34,43.51,3316400,0
2015-08-24,40.68,43.88,39.84,42.8,1986600,0
2015-08-25,45.71,45.79,43.76,44.33,2697600,0
2015-08-26,45.27,45.82,44,45.58,1330100,0
2015-08-27,47.07,48.8,46.87,48.16,1385300,0
2015-08-28,47.67,49.25,45.69,46.12,713000,0
2015-08-31,46.5,46.97,45.32,45.46,884300,0
2015-09-01,43.45,44.16,41,43.25,766500,0
2015-09-02,43.35,45.3,43.01,45.19,984700,0
2015-09-03,45.19,45.74,43.87,44.43,926600,0
2015-09-04,44.01,44.53,42.68,43,1233800,0
2015-09-08,44.2,46.48,44.02,44.42,1210400,0
2015-09-09,44.65,45.72,43.94,44.49,1541800,0
2015-09-10,44.33,44.92,42.53,42.9,460218,0
2015-09-11,42.6,43.21,42,42.99,911600,0
2015-09-14,42.73,42.73,40.49,40.59,1335200,0
2015-09-15,40.11,42.56,37.72,42.19,2639900,0
2015-09-16,42.18,43.93,41.97,43.5,1809500,0
2015-09-17,42.52,43.44,40.89,42.65,1250917,0
2015-09-18,43.34,43.97,41.33,43.69,858000,0
2015-09-21,43.71,43.81,42.82,43,1356500,0
2015-09-22,42.64,43.38,41.45,41.99,2042900,0
2015-09-23,41.93,43.1,41.32,41.45,1037900,0
2015-09-24,40.94,42.5,40.87,42.31,967238,0
2015-09-25,42.3,42.47,41.05,41.26,1014900,0
2015-09-28,40.87,41.93,40.01,41.22,1237540,0
2015-09-29,40.84,44.4,40.8,43.88,1672600,0
2015-09-30,44,47.46,43.98,47.05,2545600,0
2015-10-01,46.97,47.28,43.82,45.49,851400,0
2015-10-02,46.2,48.3,45.9,47.72,1166900,0
2015-10-05,48,49.13,47.48,48.59,927004,0
2015-10-06,48.51,49.67,47.8,48.77,576200,0
2015-10-07,48.18,50.1,46.67,48.75,1627000,0
2015-10-08,48.44,50,47.03,49.86,1099700,0
2015-10-09,49.9,51.14,49.3,50.35,685500,0
2015-10-12,51.43,52.95,51.36,52.04,1630925,0
2015-10-13,51.61,52.4,51.01,52.18,606400,0
2015-10-14,52,52,49.62,50.63,724700,0
2015-10-15,50.18,51.95,49.81,51.2,1122700,0
2015-10-16,51.81,52,50.77,51.21,1087900,0
2015-10-19,51,51.58,50.18,51.06,567700,0
2015-10-20,50.85,51.13,49.74,50.32,1350651,0
2015-10-21,49.79,50.18,48.8,49.42,632100,0
2015-10-22,48.48,49.82,48.1,48.64,1250300,0
2015-10-23,49.64,50.39,49.23,50.02,1103100,0
2015-10-26,50.71,54.07,50.36,52.55,3883400,0
2015-10-27,53.58,53.58,50.2,51.26,2586500,0
2015-10-28,50.9,51.51,49.6,51.32,898900,0
2015-10-29,50.77,52.32,49.74,52.31,1517300,0
2015-10-30,51.67,53.17,51.67,52.49,2200700,0
2015-11-02,52.3,53.22,51.91,52.85,747033,0
2015-11-03,52.5,54.28,52.08,53.2,973600,0
2015-11-04,53.9,55.36,52.65,52.85,1776144,0
2015-11-05,52.62,54.12,50.72,52.1,917500,0
2015-11-06,52.02,52.95,51.18,52.84,739700,0
2015-11-09,53.11,54.95,52.28,54.17,1206335,0
2015-11-10,54.03,54.57,52.04,53.95,1029800,0
2015-11-11,54,55.1,52.05,52.29,775000,0
2015-11-12,52.53,54.45,52.02,54.16,1252100,0
2015-11-13,54.12,54.25,51.07,52.56,1983200,0
2015-11-16,52.3,53.57,51.16,52.5,1152900,0
2015-11-17,52.75,53.87,51.82,52.29,705800,0
2015-11-18,52.14,52.17,50.85,51.91,635100,0
2015-11-19,52.38,53.22,51.9,52.14,550800,0
2015-11-20,52.4,53.82,52.39,53.07,1402100,0
2015-11-23,53.48,53.96,52.47,53.06,747000,0
2015-11-24,53.21,54.35,52.56,54.35,736100,0
2015-11-25,55.4,59.15,55.32,57.33,1534600,0
2015-11-27,56.9,58.27,56.71,58.1,1503700,0
2015-11-30,59,61.54,57.55,60.21,8251000,0
2015-12-01,59.81,64.27,59.81,64,1853837,0
2015-12-02,64,64,62.11,62.65,2154340,0
2015-12-03,62.8,63.54,61.45,62.18,1546438,0
2015-12-04,62.15,63,60.85,61.72,853500,0
2015-12-07,61.72,62.45,60.37,61.41,646000,0
2015-12-08,61,62.42,60.5,62.42,637465,0
2015-12-09,62,65.36,62,64.12,1245700,0
2015-12-10,64,64.73,62.1,63.58,830600,0
2015-12-11,62.78,62.79,60.96,61.77,782700,0
2015-12-14,61.68,63.01,61.05,62.47,469985,0
2015-12-15,63.92,66,63.42,65,651300,0
2015-12-16,65.58,68.41,65.42,68.24,1212200,0
2015-12-17,68.2,70.27,68.2,69.38,1342900,0
2015-12-18,69.62,70.11,67.95,67.96,1080600,0
2015-12-21,68,68,64.02,65.47,826800,0
2015-12-22,65.39,66.7,64.9,65.45,444758,0
2015-12-23,65.53,66.93,65.41,66.71,274700,0
2015-12-24,66.7,67.19,65.99,66.18,170980,0
2015-12-28,65.05,66.48,62.38,65.39,1126216,0
2015-12-29,65,66.4,63.38,65.88,546453,0
2015-12-30,65.86,65.89,64.57,64.92,189753,0
2015-12-31,64.87,66,64.34,65.96,266662,0
2016-01-04,63.11,63.94,60.57,62.36,1208580,0
2016-01-05,62.36,64.83,62.36,63.34,529102,0
2016-01-06,62.66,65.33,62.38,63.8,653175,0
2016-01-07,61.23,62.94,60.42,61.32,810848,0
2016-01-08,61.92,63.53,61.35,61.57,580010,0
2016-01-11,61.83,62.21,58.9,59.42,937950,0
2016-01-12,60.1,60.88,59.02,59.87,576894,0
2016-01-13,60.37,60.37,55.24,56.72,639604,0
2016-01-14,56.91,59.48,56.91,58.55,541538,0
2016-01-15,56.51,57.15,54.69,55.06,774705,0
2016-01-19,56.08,58.59,54.97,56.1,1107800,0
2016-01-20,54.75,55.05,50.69,54.59,1763863,0
2016-01-21,54.52,57.31,53.41,55.57,648785,0
2016-01-22,56.81,59.5449,55.09,56.42,684392,0
2016-01-25,56.16,57.02,54.89,56.74,717294,0
2016-01-26,56.14,56.22,54.5001,55.43,843814,0
2016-01-27,55,56.71,54.37,55.51,887663,0
2016-01-28,55,56.22,54.37,54.86,909140,0
2016-01-29,55.64,57.78,55.52,56.1,850231,0
2016-02-01,54.9,56.645,51.39,56.18,2120397,0
2016-02-02,56.04,56.67,53.94,54.48,880331,0
2016-02-03,54.63,55.9699,52.9,52.98,1032324,0
2016-02-04,53.47,56.43,52.89,55.2,1023000,0
2016-02-05,54.72,55.49,50.6,51.07,1180868,0
2016-02-08,49.23,49.96,47.35,48.53,1636918,0
2016-02-09,47.65,50.42,45.91,46.84,1166616,0
2016-02-10,47.61,48.18,44.08,45.65,1753299,0
2016-02-11,44.61,45.12,43.05,43.96,1490281,0
2016-02-12,44.61,44.82,42.57,44.28,1885654,0
2016-02-16,46.69,50.61,46.21,49.8,1677055,0
2016-02-17,50.29,53.06,49.59,52.09,935120,0
2016-02-18,52.23,53.22,51.17,51.71,840358,0
2016-02-19,51.54,53.91,51.41,53.83,788654,0
2016-02-22,54.5,56.64,54.5,56.13,1004660,0
2016-02-23,56,56.855,54.45,54.77,722020,0
2016-02-24,54.35,55.69,52.37,55.36,919970,0
2016-02-25,54.47,54.83,52.8,53.75,921351,0
2016-02-26,54.69,55.7,52,53.89,1188553,0
2016-02-29,53.35,54.15,51.7,53,884937,0
2016-03-01,53.93,54.57,52.6,53,752834,0
2016-03-02,52.18,56.69,52.18,54.75,1229837,0
2016-03-03,54.5,54.73,53.35,54.25,507207,0
2016-03-04,54.47,56.5,53.84,55.7,627363,0
2016-03-07,55.55,56.72,55,56.29,1064640,0
2016-03-08,56.04,56.29,54.78,55.03,716451,0
2016-03-09,55.45,56.165,54.83,55.74,743254,0
2016-03-10,55.8,57.295,54.97,56.03,696502,0
2016-03-11,56.36,59.63,56.36,59.36,896065,0
2016-03-14,59.15,60.1,57.01,57.15,683695,0
2016-03-15,56.88,57.17,54.99,55.47,565203,0
2016-03-16,55.21,56.566,55.21,55.86,771080,0
2016-03-17,55.82,57.1193,54.98,55.82,631352,0
2016-03-18,57.97,58.64,56.01,58.37,718237,0
2016-03-21,58.35,59.65,57.34,58.09,549793,0
2016-03-22,57.72,58.32,57.67,57.86,493445,0
2016-03-23,58.07,58.07,55.98,56.52,584936,0
2016-03-24,56.25,56.76,55.28,56.48,518280,0
2016-03-28,56.68,56.68,53.5,53.9,747759,0
2016-03-29,53.9,56.745,53.81,56.52,945543,0
2016-03-30,56.9,57.38,54.82,55.15,880050,0
2016-03-31,55.15,56.75,54.59,55.65,544608,0
2016-04-01,54.9,55.43,54.57,54.89,680608,0
2016-04-04,55.09,57.02,54.82,56.6,514079,0
2016-04-05,55.86,56.39,54.51,54.77,551025,0
2016-04-06,55,56.61,54.52,56.19,618627,0
2016-04-07,55.96,56.67,55.0118,55.69,389734,0
2016-04-08,56.29,58.76,56.29,57.68,937117,0
2016-04-11,57.96,58.45,56.8,57.05,536885,0
2016-04-12,56.91,57.3,55.84,56.98,528645,0
2016-04-13,57.75,59.94,57.12,58.09,1596051,0
2016-04-14,58.05,61.59,57.58,60.79,1555398,0
2016-04-15,59.69,59.76,57.79,58.29,1033680,0
2016-04-18,57.82,59.88,57.5716,58.62,770780,0
2016-04-19,58.8,58.995,54.2901,54.94,1655770,0
2016-04-20,55.2,56.96,55.07,56.35,2942494,0
2016-04-21,56,56.59,54.65,54.8,3324185,0
2016-04-22,54.59,56.87,53.96,56.7,1979748,0
2016-04-25,56.01,56.59,55.04,55.93,671273,0
2016-04-26,55.98,56.03,55.21,55.66,843500,0
2016-04-27,55.52,55.76,54.57,55.15,2205411,0
2016-04-28,55.2,55.7,54.59,55,1559998,0
2016-04-29,55.36,55.43,54.15,54.65,1084359,0
2016-05-02,54.16,54.64,53.39,53.4,931257,0
2016-05-03,52.8,53.0899,50.95,51.58,1729494,0
2016-05-04,51.39,52.445,51.01,52.12,1051141,0
2016-05-05,52.69,53.67,51.96,52.29,1031735,0
2016-05-06,52.1,52.71,51.62,51.78,810015,0
2016-05-09,51.44,52.21,50.37,50.48,1188143,0
2016-05-10,50.76,51.16,50.2,51.03,792712,0
2016-05-11,50.67,51.46,50.67,50.88,526128,0
2016-05-12,51.09,51.43,49.92,50.43,994434,0
2016-05-13,50.84,51.88,50.43,50.5,1189362,0
2016-05-16,50.93,51.64,50.51,51.2,480913,0
2016-05-17,51.22,51.98,50.91,51.28,873253,0
2016-05-18,50.98,51.52,49.79,50.16,1464914,0
2016-05-19,49.9,50.75,48.52,49.01,1712687,0
2016-05-20,49.06,49.71,48.5,48.65,749607,0
2016-05-23,48.24,49.94,48.17,49.42,791654,0
2016-05-24,49.69,50.85,49.69,50.28,1103590,0
2016-05-25,50.56,51.94,49.98,51.87,1412922,0
2016-05-26,51.3,53.27,50.75,53.21,1582227,0
2016-05-27,53.2,54.5,52.75,53.71,1101826,0
2016-05-31,54.63,54.9,52.63,54.05,7063447,0
2016-06-01,53.73,54.14,51.72,52.1,2421057,0
2016-06-02,52.5,54.67,51.18,53.5,4564913,0
2016-06-03,53.57,53.923,50.18,50.61,1976471,0
2016-06-06,50.9,51.14,48.88,49.35,2653535,0
2016-06-07,49.6,49.76,48.53,48.83,1301244,0
2016-06-08,48.66,49.3,47.81,48.32,1331811,0
2016-06-09,48.22,48.285,47.32,47.47,941889,0
2016-06-10,47,47.4,46.28,46.55,920568,0
2016-06-13,46,47.2992,45.942,46.44,1318045,0
2016-06-14,46.47,46.94,46.04,46.29,1072796,0
2016-06-15,46.7,47.45,45.8,46.98,1139048,0
2016-06-16,46.66,46.66,44.87,45.81,855537,0
2016-06-17,45.84,46.06,45.285,45.42,979083,0
2016-06-20,46.22,46.85,45.98,46.07,739217,0
2016-06-21,46.33,46.59,45.04,45.4,2143304,0
2016-06-22,45.72,45.91,44.85,45.25,978633,0
2016-06-23,45.39,46.65,45.39,46.63,736057,0
2016-06-24,44.3,46.94,44.13,46.08,1007232,0
2016-06-27,46.01,46.21,43.94,44.16,1944333,0
2016-06-28,44.98,46.2,44.87,45.64,744400,0
2016-06-29,46,46.47,45.51,45.92,2766884,0
2016-06-30,45.84,46.43,45.5,45.89,931660,0
2016-07-01,45.95,47.41,45.93,47,722017,0
2016-07-05,47,47.67,46.4,47.52,874127,0
2016-07-06,47.25,47.3,45.74,45.97,1502530,0
2016-07-07,46.27,46.65,45.19,45.34,1183508,0
2016-07-08,45.81,47.08,45.27,46.74,3525467,0
2016-07-11,46.62,47.42,46.62,47.05,844699,0
2016-07-12,47.45,48.87,47.3,48.01,2547017,0
2016-07-13,48.14,48.5,46.915,47.17,736483,0
2016-07-14,47.79,48.35,47.46,48.03,945997,0
2016-07-15,48.03,48.47,47.73,48.03,1144140,0
2016-07-18,47.97,48.02,47.55,47.76,1009180,0
2016-07-19,47.39,47.64,47.16,47.42,493272,0
2016-07-20,48,48.31,47.43,48.17,848952,0
2016-07-21,48.12,49.7,47.69,49.25,1558493,0
2016-07-22,49.6,49.6,48.72,49.21,729008,0
2016-07-25,49.15,49.87,48.45,49.84,925649,0
2016-07-26,49.84,51.91,48.84,51.57,2150066,0
2016-07-27,51.57,51.57,50.41,51.1,1235984,0
2016-07-28,51,51.5,50.53,51.32,1548818,0
2016-07-29,51,52.09,50.23,52.01,1379885,0
2016-08-01,52.01,52.93,51.56,51.76,1771703,0
2016-08-02,51.8,51.92,50.48,51.35,888227,0
2016-08-03,51.21,52.37,51,52.29,542440,0
2016-08-04,52.21,52.97,51.94,52.15,1109962,0
2016-08-05,52.68,53.2,52.45,53.15,435978,0
2016-08-08,54,54.8,53.81,54.7,1099489,0
2016-08-09,54.5,55.28,53.72,53.96,1429399,0
2016-08-10,54.17,54.17,52.4,52.52,872909,0
2016-08-11,53.67,53.67,52.45,53.28,3550673,0
2016-08-12,53.06,54.35,52.65,53.7,1915429,0
2016-08-15,54,55.0899,53.68,53.74,1973611,0
2016-08-16,53.75,54.23,53.34,53.96,2253177,0
2016-08-17,54,54.25,53.52,53.7,3024961,0
2016-08-18,49.45,49.59,45.41,46.03,10452318,0
2016-08-19,46.03,48.475,46.03,48.12,4265217,0
2016-08-22,47.7,47.96,46.86,46.97,2755370,0
2016-08-23,47.07,47.43,46.67,46.82,1546394,0
2016-08-24,46.76,47,46.02,46.23,1438116,0
2016-08-25,46.22,47.155,46.2,46.54,1589777,0
2016-08-26,46.6,46.98,46.01,46.3,1004153,0
2016-08-29,46.31,46.97,46.12,46.17,1125026,0
2016-08-30,46.23,46.86,46.055,46.1,1051679,0
2016-08-31,46.11,46.47,45.04,45.5,812578,0
2016-09-01,45.22,46.31,45.09,46.19,1312747,0
2016-09-02,46.1,47.56,46.02,47.17,1482787,0
2016-09-06,46.83,50.42,46.83,50.31,3201381,0
2016-09-07,50.29,50.68,49.36,49.64,1974604,0
2016-09-08,49.43,50.18,49.22,49.25,1206312,0
2016-09-09,48.81,48.81,46.6,46.6,1229637,0
2016-09-12,45.63,47.5,45.09,47.36,1153020,0
2016-09-13,46.84,47.66,45.75,46.58,789777,0
2016-09-14,46.53,46.63,44.78,45,1690241,0
2016-09-15,45.14,45.14,43.98,44.16,2538456,0
2016-09-16,44.67,45.94,44.32,45.52,1717125,0
2016-09-19,45.65,46.78,45.57,46.05,845594,0
2016-09-20,46.32,48.5,46.15,48.3,1474044,0
2016-09-21,48.67,49.5,48.4,49.36,1279361,0
2016-09-22,49.34,50.99,48.93,50.75,1951539,0
2016-09-23,50.27,50.51,49.24,49.47,3023127,0
2016-09-26,49.21,49.5,48.34,48.55,1351277,0
2016-09-27,48.87,49.5,48.535,48.79,1028405,0
2016-09-28,49.32,49.81,48.39,49.04,1116748,0
2016-09-29,48.9,49.08,47.06,47.52,960718,0
2016-09-30,47.91,48.43,47.55,47.66,592106,0
2016-10-03,47.66,48.51,47.59,48.42,459768,0
2016-10-04,48.5,48.5,46.91,47.52,1130387,0
2016-10-05,48.5,48.58,47.95,48,711179,0
2016-10-06,47.93,47.93,47.26,47.74,435915,0
2016-10-07,47.43,48.25,47.2,47.87,919745,0
2016-10-10,47.95,48.45,47.66,48.11,590478,0
2016-10-11,48,48.33,46.46,46.85,1487477,0
2016-10-12,46.86,46.96,46.03,46.09,658281,0
2016-10-13,45.61,45.79,44.3,45.11,851416,0
2016-10-14,45.67,46.39,45.11,45.62,512084,0
2016-10-17,45.62,46.01,45,45.08,544129,0
2016-10-18,45.87,45.9,44.8,44.8,2219522,0
2016-10-19,45.15,45.15,44.06,44.88,821733,0
2016-10-20,44.66,44.78,44.1,44.55,589181,0
2016-10-21,44.23,44.86,43.86,44.85,611308,0
2016-10-24,45,45.129,44.16,44.55,786211,0
2016-10-25,44.5,44.55,43.7,44.14,999171,0
2016-10-26,44.17,44.17,43.24,43.39,565415,0
2016-10-27,43.35,43.37,42.7,42.99,658332,0
2016-10-28,43.17,44.1,42.625,42.65,380107,0
2016-10-31,42.49,42.49,41.46,41.85,1091173,0
2016-11-01,41.96,42.145,41.5,41.91,644941,0
2016-11-02,41.9,41.92,41.22,41.85,841803,0
2016-11-03,41.81,42.07,41.32,41.57,1012364,0
2016-11-04,41.45,41.89,41.2,41.52,938300,0
2016-11-07,42.34,42.88,41.515,42.8,1397851,0
2016-11-08,42.63,42.92,41.9,41.91,1380305,0
2016-11-09,40.02,41.31,39.8,40.2,2369565,0
2016-11-10,34.91,36.04,33.13,33.35,8727093,0
2016-11-11,33.44,33.6107,31.7401,32.5,4173132,0
2016-11-14,32.59,33.29,31.18,31.93,3075370,0
2016-11-15,32.34,32.648,31.15,31.22,1632030,0
2016-11-16,31.09,32.42,30.9,31.39,2367088,0
2016-11-17,31.61,31.73,31.055,31.27,1244335,0
2016-11-18,31.34,31.86,31.06,31.3,3154242,0
2016-11-21,31.41,31.44,30.66,31.32,843946,0
2016-11-22,31.6,32.66,31.5,32.49,1501836,0
2016-11-23,32.35,33.64,32.2,33.58,1426894,0
2016-11-25,33.67,34.6,33.36,34.18,1086021,0
2016-11-28,34.14,34.98,33.33,33.7,1307609,0
2016-11-29,33.59,33.7586,32.595,32.77,1369645,0
2016-11-30,32.98,32.99,31.955,32.07,2204938,0
2016-12-01,31.98,32.24,30.26,30.38,2537568,0
2016-12-02,30.3,30.83,30.14,30.39,1232340,0
2016-12-05,30.38,31.79,30.27,31.59,955759,0
2016-12-06,31.7,31.93,31.48,31.81,645732,0
2016-12-07,31.87,32.71,31.735,32.58,676370,0
2016-12-08,32.58,33.57,32.5,33.5,522176,0
2016-12-09,33.48,33.89,32.88,33.37,1201123,0
2016-12-12,33,33.19,31.63,32.07,1661793,0
2016-12-13,32.16,33.27,32.11,32.5,1317308,0
2016-12-14,32.5,32.68,31.22,31.4,2017817,0
2016-12-15,31,31.39,30.25,30.81,2204047,0
2016-12-16,30.84,32.16,30.3,30.43,2472608,0
2016-12-19,30.35,30.82,29.72,29.86,1757279,0
2016-12-20,30.01,30.01,28.89,29.1,1705115,0
2016-12-21,29.35,30.4,29.1,29.14,1119554,0
2016-12-22,29,29.59,28.77,28.89,504753,0
2016-12-23,28.91,29.55,28.54,28.76,1495258,0
2016-12-27,28.73,29.62,28.66,29.19,1476281,0
2016-12-28,29.35,29.47,27.8,28.18,1351709,0
2016-12-29,28.19,28.22,27.72,27.94,654755,0
2016-12-30,28.01,28.13,27.74,28,605755,0
2017-01-03,28.34,29.02,28.1,28.17,645465,0
2017-01-04,28.36,28.92,28.36,28.65,857920,0
2017-01-05,29.04,30.28,28.99,29.97,1588837,0
2017-01-06,29.92,30.27,29.65,29.85,530253,0
2017-01-09,29.68,30.45,29.28,30.19,628068,0
2017-01-10,30.34,30.97,29.925,30.48,713474,0
2017-01-11,30.11,30.19,29.25,29.92,501819,0
2017-01-12,29.95,30.19,29.23,30.05,426934,0
2017-01-13,30.07,30.42,29.84,30.16,576722,0
2017-01-17,30,30,29.33,29.95,865413,0
2017-01-18,30.1,30.1,29.2,29.56,2571876,0
2017-01-19,29.51,29.58,28.91,29.51,846686,0
2017-01-20,29.5,29.5,28.2001,28.92,895773,0
2017-01-23,28.97,29.24,28.52,28.87,575053,0
2017-01-24,28.84,29.23,28.68,29.12,757266,0
2017-01-25,29.27,30.09,29.16,29.49,1276451,0
2017-01-26,29.52,29.77,29.11,29.38,883348,0
2017-01-27,29.45,29.64,29.04,29.21,459448,0
2017-01-30,29.02,29.2,28.36,28.46,969448,0
2017-01-31,28.45,29.21,28.02,29.18,976513,0
2017-02-01,29.19,29.61,28.99,28.99,794590,0
2017-02-02,28.91,28.945,28.17,28.18,544148,0
2017-02-03,28.25,28.45,27.73,28,637381,0
2017-02-06,28,28.06,27.58,28,488513,0
2017-02-07,28.13,29.72,28.13,29.05,2332962,0
2017-02-08,29.2,30.97,28.88,30.79,2579874,0
2017-02-09,30.67,34.04,30.41,33.58,5627026,0
2017-02-10,33.58,33.665,31.86,32.91,3046549,0
2017-02-13,32.84,33.28,32.49,32.72,2458175,0
2017-02-14,32.72,34.58,32.28,34.58,3341342,0
2017-02-15,34.66,35.295,34.03,34.79,1728029,0
2017-02-16,34.79,35.25,32.9,33.7,2401537,0
2017-02-17,33.13,33.13,32.17,32.22,1398318,0
2017-02-21,32.14,32.67,31.81,32.52,1496118,0
2017-02-22,32.34,33.31,32.34,32.84,1461100,0
2017-02-23,33.01,33.23,32.51,32.68,749527,0
2017-02-24,31.84,32.46,30.48,31.97,1225200,0
2017-02-27,31.62,32.64,31.41,32.49,816500,0
2017-02-28,33.26,37.98,33.2,36.6,4946631,0
2017-03-01,36.9,37.16,35.7,37.04,1881023,0
2017-03-02,36.75,37.04,36.22,36.27,846820,0
2017-03-03,36.08,36.53,35.43,35.89,947586,0
2017-03-06,35.8,36.24,35.27,35.95,1008210,0
2017-03-07,36.01,36.73,35.8,36.57,3327102,0
2017-03-08,36.45,38.95,36.45,37.41,2556888,0
2017-03-09,37.08,37.86,37.03,37.48,719890,0
2017-03-10,37.54,38.22,37.29,37.77,718990,0
2017-03-13,37.82,38.2,37.42,37.82,863082,0
2017-03-14,37.58,37.76,37.04,37.6,1009734,0
2017-03-15,37.7,37.92,36.96,37.57,846830,0
2017-03-16,37.74,37.92,37.09,37.45,1093887,0
2017-03-17,37.31,37.315,36.7,37.09,1412185,0
2017-03-20,37.22,38.13,36.82,37.8,850541,0
2017-03-21,37.75,37.95,36.69,37.19,945477,0
2017-03-22,37.08,37.76,36.925,37.57,749559,0
2017-03-23,37.39,37.72,37.16,37.27,695931,0
2017-03-24,37.13,38,36.965,37.31,1294298,0
2017-03-27,36.78,37.24,36,37.07,1088848,0
2017-03-28,37.03,37.79,36.92,37.03,745587,0
2017-03-29,37.12,37.35,36.73,36.95,665142,0
2017-03-30,36.96,37.05,35.98,36.14,1345688,0
2017-03-31,36.06,36.06,34.55,35.39,1550114,0
2017-04-03,35.5,37,35.43,36.07,821734,0
2017-04-04,35.98,36.3,35.6,36.27,408732,0
2017-04-05,36.34,36.94,35.93,36.06,750169,0
2017-04-06,36.17,36.83,35.84,36.16,370159,0
2017-04-07,36.06,37.09,35.93,36.76,560388,0
2017-04-10,36.72,38.15,36.71,37.43,1565210,0
2017-04-11,37.57,37.89,37.07,37.36,688447,0
2017-04-12,37.1,37.24,36.02,36.22,703156,0
2017-04-13,36.24,36.71,36.06,36.11,389983,0
2017-04-17,36.19,36.87,35.92,36.22,627109,0
2017-04-18,36.88,36.88,34.84,35.53,1027324,0
2017-04-19,35.56,37.42,35.56,37.12,887252,0
2017-04-20,37.32,39.39,37.32,38.37,2337839,0
2017-04-21,38.31,39.04,38.27,38.4,455303,0
2017-04-24,38.68,39.14,38.51,38.96,632273,0
2017-04-25,39,40,38.86,39.48,824118,0
2017-04-26,39.48,39.78,38.9,39.03,469615,0
2017-04-27,39.28,39.86,39.06,39.37,397360,0
2017-04-28,39.39,39.7,38.75,39.58,448308,0
2017-05-01,39.63,39.84,39.4,39.59,335767,0
2017-05-02,39.62,40.96,39.5,40.76,1498803,0
2017-05-03,40.3,40.71,40.1,40.62,987491,0
2017-05-04,40.52,42,40.5,41.57,1802791,0
2017-05-05,41.65,41.66,41.1088,41.4,607880,0
2017-05-08,41.6,42.35,41.46,42.16,1182588,0
2017-05-09,42.34,43.16,42.2,42.49,1242361,0
2017-05-10,42.65,44.07,42.41,43.42,1097636,0
2017-05-11,43.36,43.67,42.57,43.05,855330,0
2017-05-12,43,43.51,42.25,43.2,657464,0
2017-05-15,43.19,43.44,42.73,42.76,1044004,0
2017-05-16,42.94,43.74,42.9,43.3,1194591,0
2017-05-17,43,43.55,42.43,42.54,780585,0
2017-05-18,41.88,42.22,39.68,40.63,3380552,0
2017-05-19,40.87,42.28,40.87,42.12,1141309,0
2017-05-22,42.21,44.49,42.2,43.64,1900354,0
2017-05-23,43.8,44.169,42.83,43.66,1863360,0
2017-05-24,43.85,45,43.06,44.02,2075215,0
2017-05-25,46,47.38,44.1,45.9,4754805,0
2017-05-26,46.27,46.415,44.6835,45.3,1048045,0
2017-05-30,45.32,45.6,43.31,44.17,1469141,0
2017-05-31,44,44.31,42.75,43,1847414,0
2017-06-01,43,44.46,42.82,44.15,1833786,0
2017-06-02,44.05,44.38,43.15,43.41,1676322,0
2017-06-05,43.45,43.91,42.45,42.83,1167007,0
2017-06-06,42.68,43.85,42.47,43,966443,0
2017-06-07,43.25,44.37,43.25,43.67,1012885,0
2017-06-08,44.75,44.9,42.75,43.55,1247321,0
2017-06-09,43.72,44.53,43.13,43.79,1682675,0
2017-06-12,43.38,43.61,42,43.11,1059187,0
2017-06-13,43.2,43.36,41.31,42.15,1274759,0
2017-06-14,42.48,42.65,40.86,41.47,1583852,0
2017-06-15,41.08,41.08,40.09,40.53,2334560,0
2017-06-16,40.75,41.03,40.02,41.02,803891,0
2017-06-19,41.56,42.59,41.56,42.08,1131485,0
2017-06-20,41.52,42.66,41.25,42.1,731481,0
2017-06-21,42.3,42.82,41.62,42.28,801145,0
2017-06-22,42.3,42.68,41.86,42.43,882022,0
2017-06-23,42.33,43.5,42.33,43.3,756671,0
2017-06-26,43.36,44.74,43.3,44.29,1469884,0
2017-06-27,44.3,44.53,43.69,43.74,1105214,0
2017-06-28,43.77,44.5,43.38,44.06,991221,0
2017-06-29,43.87,44.59,43.73,44.4,1460490,0
2017-06-30,43.14,44.3,42.515,44.11,1701571,0
2017-07-03,44.29,44.39,43.23,43.76,1523958,0
2017-07-05,43.75,44.16,42.92,43.46,1204895,0
2017-07-06,43.25,44.32,42.95,44.02,1062609,0
2017-07-07,44.28,45.35,44.095,45,1093254,0
2017-07-10,45.17,48,45.07,47.17,2733684,0
2017-07-11,47.45,48.29,47.2,47.98,1600366,0
2017-07-12,48.17,49.145,48.11,48.61,1761561,0
2017-07-13,49.03,49.97,48.77,49.75,1344430,0
2017-07-14,50,50.62,49.88,50.4,2087303,0
2017-07-17,50.5,50.632,48.92,49.73,1321806,0
2017-07-18,49.76,50.94,49.36,50.5,830822,0
2017-07-19,50.76,50.765,49.82,49.97,865833,0
2017-07-20,49.6,50.195,48.87,50,1151926,0
2017-07-21,49.9,50.24,49.23,50.13,801609,0
2017-07-24,50.36,50.49,49.88,49.98,783111,0
2017-07-25,50.04,50.52,49.8,50.39,623573,0
2017-07-26,50.5,51.71,50.09,50.63,946483,0
2017-07-27,50.8,51.75,49.19,50.69,1018459,0
2017-07-28,51.45,51.56,50.53,51.43,824414,0
2017-07-31,51.5,51.6,50.74,51.05,869322,0
2017-08-01,51.31,51.6712,51.01,51.53,960089,0
2017-08-02,51.58,51.58,49.52,50.4,1066892,0
2017-08-03,50.24,50.61,49.5,50.25,1065117,0
2017-08-04,50.5,50.8,50.03,50.65,534301,0
2017-08-07,50.65,51.32,50.4,50.96,1275700,0
2017-08-08,51,51.76,50.64,51.42,928481,0
2017-08-09,51.09,52.74,50.93,51.74,1335185,0
2017-08-10,51.39,51.95,50.91,51,1824927,0
2017-08-11,50.54,52.37,50.38,52.14,1073244,0
2017-08-14,52.6,53.435,52.1,53.2,866964,0
2017-08-15,53.19,53.77,52.45,53.15,424881,0
2017-08-16,53.24,55.79,53.24,55.13,1208084,0
2017-08-17,55.08,55.35,53.42,53.49,1301610,0
2017-08-18,53.6,54.3199,52.6,53.26,3557155,0
2017-08-21,57.49,64.95,56.6,64.14,12978760,0
2017-08-22,64.3,66.66,62.56,65.18,5208691,0
2017-08-23,65.21,67.6962,64.26,67.33,2734382,0
2017-08-24,67,67.49,65.72,67.07,1614896,0
2017-08-25,67,68,66.25,67.33,1394900,0
2017-08-28,66.58,66.73,62.9,63.75,2249132,0
2017-08-29,62.63,63.75,62,62.9,1898094,0
2017-08-30,61.54,63,60.02,62.83,2234749,0
2017-08-31,63,63.05,62.325,62.63,1216929,0
2017-09-01,62.74,64.65,62.56,63.94,1330765,0
2017-09-05,63.2,63.95,62.5,63.15,1455689,0
2017-09-06,63.2,63.9,62.82,62.88,1325116,0
2017-09-07,63,64.94,62.86,64.28,1208743,0
2017-09-08,64.23,65.5,63.855,63.97,965964,0
2017-09-11,64.7,66.9,64.55,66.28,1087137,0
2017-09-12,66.28,66.61,65.98,66.55,766759,0
2017-09-13,66.45,68.7,66.36,67.59,1594548,0
2017-09-14,67.3,68.85,66.515,68,1235926,0
2017-09-15,68.1,68.42,67.15,67.15,1419891,0
2017-09-18,67.36,67.5,66.06,66.84,866925,0
2017-09-19,66.72,67.26,66.091,66.99,891368,0
2017-09-20,66.95,68.06,66.41,66.98,1348379,0
2017-09-21,66.85,67.48,65.651,66.88,989687,0
2017-09-22,66.19,67.32,66.07,66.78,602407,0
2017-09-25,66.6,66.6,58.59,58.67,3022026,0
2017-09-26,59.99,61,59.261,60.42,2590643,0
2017-09-27,60.86,62.9,60.82,61.74,998689,0
2017-09-28,61.05,62.3,60.7519,62.22,878429,0
2017-09-29,62.52,64.12,62.3658,63.14,783206,0
2017-10-02,63.65,64.44,62.7936,63.91,519716,0
2017-10-03,64.59,65.7,64.44,65.21,650439,0
2017-10-04,65.25,65.585,64.63,65.35,480056,0
2017-10-05,65.37,65.97,64.82,64.97,1001457,0
2017-10-06,64.65,65.31,63.95,64.85,701089,0
2017-10-09,64.84,64.95,64.3,64.51,678980,0
2017-10-10,65,65.19,64.15,64.41,1651440,0
2017-10-11,64.41,65.92,64.38,65.32,1560927,0
2017-10-12,65.53,66.32,64.47,65.33,1024982,0
2017-10-13,65.27,67.97,65.06,67.45,1403108,0
2017-10-16,67.98,69.47,67.2275,68.47,1530569,0
2017-10-17,68.66,69.049,67.53,68.8,672112,0
2017-10-18,69,69.8,68.4,69.36,1083536,0
2017-10-19,68,68.21,66.3,67.48,897373,0
2017-10-20,67.83,68.07,66.27,67.08,1110671,0
2017-10-23,67.08,67.99,66.33,66.57,913145,0
2017-10-24,67,67,63.49,64.31,1206169,0
2017-10-25,64.49,65.05,61.52,63.03,947787,0
2017-10-26,63.15,63.83,62.43,62.53,672707,0
2017-10-27,62.69,63.11,61.55,62.91,766455,0
2017-10-30,63.185,65.29,63.185,64.79,989252,0
2017-10-31,65.22,67.99,65.22,67.17,903269,0
2017-11-01,67.59,67.855,66.68,67.47,1274939,0
2017-11-02,67.74,68.96,66.81,67.37,945808,0
2017-11-03,67.35,68.61,66.71,68.29,751460,0
2017-11-06,68.61,68.61,66.331,68.23,621112,0
2017-11-07,67.96,68.68,67.18,67.44,709679,0
2017-11-08,67.79,68.05,66.9,67.4,591088,0
2017-11-09,67,67.59,66.76,67.11,1215256,0
2017-11-10,67,69.245,66.67,68.86,1241880,0
