Date,Open,High,Low,Close,Volume,OpenInt
2012-11-21,10.5,11.75,10.5,11.31,4567029,0
2012-11-23,11.57,11.76,11.2,11.32,236917,0
2012-11-26,11.5,11.5,10.81,11.3,257287,0
2012-11-27,11.4,12.99,11.17,12.2,460347,0
2012-11-28,12.29,13.15,12.18,13,740654,0
2012-11-29,13.5,14.34,13.22,13.34,533172,0
2012-11-30,14.24,14.559,13.55,14.17,390778,0
2012-12-03,14.45,14.98,14.254,14.54,336190,0
2012-12-04,15.09,15.27,13.56,14.18,482364,0
2012-12-05,14.07,14.3,13,13.16,359520,0
2012-12-06,13,13.1,12.2,12.23,642886,0
2012-12-07,12.25,12.68,12,12.18,252251,0
2012-12-10,12.15,12.72,12.15,12.34,253573,0
2012-12-11,12.37,13.32,12.3,12.9,241049,0
2012-12-12,13.47,13.73,13,13.09,254869,0
2012-12-13,13.2,13.5,13.08,13.31,147775,0
2012-12-14,13.4,13.66,13.4,13.65,98078,0
2012-12-17,13.69,14.95,13.63,14.75,417542,0
2012-12-18,14.99,15.15,14.39,14.66,264515,0
2012-12-19,14.45,14.84,13.56,13.6,368662,0
2012-12-20,13.5,14.35,13.5,14.29,78678,0
2012-12-21,13.97,14.13,13.5,13.93,69461,0
2012-12-24,13.93,14.29,13.89,14.29,12499,0
2012-12-26,14.29,14.71,14,14.5,84312,0
2012-12-27,14.11,14.5,13.71,13.99,172453,0
2012-12-28,13.93,14.406,13.93,14.02,102016,0
2012-12-31,14.06,14.285,14,14.26,56891,0
2013-01-02,14.64,14.7,14.29,14.31,244198,0
2013-01-03,14.2,14.63,14,14.24,181665,0
2013-01-04,14.14,14.24,13.18,13.5,262278,0
2013-01-07,13.56,13.99,13.56,13.85,107844,0
2013-01-08,13.83,13.913,13.55,13.56,80576,0
2013-01-09,13.63,13.878,13.26,13.44,185751,0
2013-01-10,13.51,13.51,13.06,13.3,132098,0
2013-01-11,13.47,13.76,13.1,13.76,155629,0
2013-01-14,13.8,13.98,13.42,13.81,229192,0
2013-01-15,13.87,13.87,13.43,13.75,104181,0
2013-01-16,13.67,13.88,13.584,13.65,49840,0
2013-01-17,13.532,13.839,13.17,13.31,129296,0
2013-01-18,13.33,13.72,13.33,13.36,56995,0
2013-01-22,13.38,13.79,13.37,13.5,164547,0
2013-01-23,13.5,13.66,13.3,13.3,78000,0
2013-01-24,13.34,13.6,13.14,13.26,130225,0
2013-01-25,13.21,13.35,13.2,13.25,55833,0
2013-01-28,13.27,13.55,13.23,13.4,116623,0
2013-01-29,13.43,13.56,13.43,13.54,137092,0
2013-01-30,13.5,13.95,13.5,13.81,140288,0
2013-01-31,13.85,13.95,13.8,13.83,124899,0
2013-02-01,13.91,14,13.7,13.9,244089,0
2013-02-04,13.8,14.7,13.7,13.76,575023,0
2013-02-05,13.67,13.95,13.27,13.46,183115,0
2013-02-06,13.46,13.7,13.46,13.52,143248,0
2013-02-07,13.45,14,13.45,13.92,171362,0
2013-02-08,13.86,14.18,13.858,13.99,188550,0
2013-02-11,13.93,14.29,13.9,14.06,56352,0
2013-02-12,14.018,14.3,13.77,14.1,107277,0
2013-02-13,14.227,14.23,13.974,14.08,26958,0
2013-02-14,14.1,15.49,14.01,14.92,318839,0
2013-02-15,15,16.54,14.95,15.91,737202,0
2013-02-19,16.16,16.78,16.02,16.61,523884,0
2013-02-20,16.97,17.08,16.26,16.51,190604,0
2013-02-21,16.34,17.1,16.02,17.043,229076,0
2013-02-22,17,19.06,17,18.77,475712,0
2013-02-25,19.19,19.75,18,19.25,350112,0
2013-02-26,18.38,18.91,18,18.15,202530,0
2013-02-27,17.86,18.509,17.53,17.65,168553,0
2013-02-28,17.76,18.9,17.635,18.38,218954,0
2013-03-01,18.47,19.35,18.46,19.22,287244,0
2013-03-04,19.44,19.45,18.37,18.94,269117,0
2013-03-05,18.94,19.44,18.62,19.23,262741,0
2013-03-06,19.4,20.89,19.07,19.98,462165,0
2013-03-07,19.96,19.98,17.5,18,863123,0
2013-03-08,18.8,18.8,16.9,17.34,692379,0
2013-03-11,17.16,18.08,17.02,17.578,189512,0
2013-03-12,17.58,17.58,16.09,16.42,318772,0
2013-03-13,16.48,16.82,15.5,15.98,332100,0
2013-03-14,16.09,16.34,15.78,16.24,158925,0
2013-03-15,16.46,16.46,15.26,15.67,192827,0
2013-03-18,15.83,16.09,15.3,15.75,141613,0
2013-03-19,15.76,16.08,15.57,15.67,155728,0
2013-03-20,15.85,17,15.68,16.93,340669,0
2013-03-21,16.98,17.38,16.57,16.96,131771,0
2013-03-22,17.11,17.47,16.503,16.91,112919,0
2013-03-25,17.26,17.49,16.86,17.23,143902,0
2013-03-26,17.16,18.05,17.16,17.91,207721,0
2013-03-27,17.99,18.25,17.25,17.55,134520,0
2013-03-28,17.51,18,16.51,16.9,176887,0
2013-04-01,16.86,17,15.85,16.99,112427,0
2013-04-02,17.29,17.39,16.611,17.38,95859,0
2013-04-03,17.48,17.48,15.891,16.45,262089,0
2013-04-04,16.51,16.6,16,16.22,81362,0
2013-04-05,16.005,16.507,15.8,16.27,77684,0
2013-04-08,16.345,16.38,15.837,15.96,58542,0
2013-04-09,16,16.063,15.68,15.71,98287,0
2013-04-10,15.82,16.27,15.789,16,75563,0
2013-04-11,16,16.1,15.82,15.89,31950,0
2013-04-12,16,16.38,15.88,16.37,36991,0
2013-04-15,16.1,16.39,15.91,16,57960,0
2013-04-16,16,16.3,15.85,15.95,81315,0
2013-04-17,15.9,16,15.52,15.78,71747,0
2013-04-18,15.97,15.97,15.69,15.71,78075,0
2013-04-19,15.86,16.35,15.77,16.29,255266,0
2013-04-22,16.49,17.99,16.27,17.79,301845,0
2013-04-23,17.97,17.99,17.2,17.43,135921,0
2013-04-24,17.68,17.68,17,17,105406,0
2013-04-25,17.09,17.78,17.08,17.72,179233,0
2013-04-26,17.59,17.59,17.22,17.36,83167,0
2013-04-29,17.39,18.18,17.39,17.73,343091,0
2013-04-30,17.92,17.92,17.03,17.44,314967,0
2013-05-01,17.5,17.89,17.4,17.62,155077,0
2013-05-02,17.84,18.02,17.21,17.29,592535,0
2013-05-03,18.7,18.75,17.6,18.3,1222917,0
2013-05-06,18.8,22.1,18.8,21.98,1100112,0
2013-05-07,22.05,22.05,20.79,21.8,705445,0
2013-05-08,21.98,24.57,21.7,23.95,1104723,0
2013-05-09,23.61,25.08,22.52,22.71,1028576,0
2013-05-10,22.95,24.12,22.76,23.95,485492,0
2013-05-13,23.97,25.25,22.51,22.64,779720,0
2013-05-14,22.6,23.73,21.7,23.62,778453,0
2013-05-15,23.6,25.44,23.26,23.91,911822,0
2013-05-16,23.9,24.36,23.25,23.74,146760,0
2013-05-17,24,24.68,22.165,22.55,499975,0
2013-05-20,22.77,24.7,22.77,24.58,680147,0
2013-05-21,24.83,29.24,24.58,28.81,2177028,0
2013-05-22,28.4,30.09,23.9,24.07,2057385,0
2013-05-23,23.89,25.75,23.12,24.13,1616228,0
2013-05-24,24.4,25.5,23.81,24.71,754455,0
2013-05-28,25.25,26.94,25.25,26.25,1422951,0
2013-05-29,26.28,27.5,25.301,27.35,981654,0
2013-05-30,27.55,29,27.55,28.65,1533082,0
2013-05-31,28.8,29,27.42,28.66,864048,0
2013-06-03,28.9,29.01,27.7,27.77,914622,0
2013-06-04,28,28.5,27.2,27.5,564527,0
2013-06-05,27.23,28.32,27.03,27.34,625427,0
2013-06-06,27.8,28.72,27.05,27.5,736607,0
2013-06-07,27.78,28.84,27.51,28.78,1098968,0
2013-06-10,29.2,30.95,28.9,30,1928123,0
2013-06-11,29.45,29.64,28.31,28.8,845972,0
2013-06-12,28.76,28.99,28.2,28.72,687300,0
2013-06-13,28.65,28.99,28.2,28.89,361059,0
2013-06-14,29,29.13,28.28,28.48,605117,0
2013-06-17,28.96,29.19,28.37,28.68,397714,0
2013-06-18,28.65,29.09,28.65,28.94,315949,0
2013-06-19,29,29.075,25.74,26.549,1186379,0
2013-06-20,25.53,27.53,25.53,26.86,388465,0
2013-06-21,27.16,27.8,24.88,27.58,732371,0
2013-06-24,25.83,26,23.06,23.99,1694127,0
2013-06-25,24.78,25.82,24.6,25.01,742816,0
2013-06-26,25.5,26.5,25.3,26.48,484657,0
2013-06-27,26.54,27,26.5,26.86,245989,0
2013-06-28,27.23,27.23,25.92,26.83,392812,0
2013-07-01,27.49,29.03,27.1,28.7,1011086,0
2013-07-02,28.97,29,27.14,28.18,856861,0
2013-07-03,27.81,28.52,27.43,28.43,138236,0
2013-07-05,28.4,29,28.323,28.92,294376,0
2013-07-08,29,29.3,28.211,28.5,434345,0
2013-07-09,30.39,30.71,29.23,29.98,2139537,0
2013-07-10,30.31,30.45,28.77,29.68,893031,0
2013-07-11,30.54,33.5,30.18,32.97,2705905,0
2013-07-12,33,34.04,32.93,33.41,763973,0
2013-07-15,33.63,37.41,33.6,37.34,1343571,0
2013-07-16,37.6,37.73,34.18,34.62,1188049,0
2013-07-17,35.43,35.58,33.39,34.02,1042219,0
2013-07-18,34.69,35.73,33.9,35.1,1097686,0
2013-07-19,35.5,36.94,34.62,36.18,1489519,0
2013-07-22,37.42,37.42,34.91,36.27,1051539,0
2013-07-23,36.38,36.746,35.23,35.51,463700,0
2013-07-24,35.5,36.18,34.8,35.42,891857,0
2013-07-25,35.57,39.82,35.07,39.35,1538299,0
2013-07-26,39.26,42.8,38.67,41.39,1823296,0
2013-07-29,41.73,42.25,40,41.99,992518,0
2013-07-30,42.05,42.15,40,40.36,745653,0
2013-07-31,41.26,44.09,39.5,43.69,1389935,0
2013-08-01,43.92,43.92,40,41.84,2527268,0
2013-08-02,47.56,48,41.2,41.8,4611506,0
2013-08-05,42.73,44.64,40.75,44.29,1857662,0
2013-08-06,44.07,44.67,41.8,42.31,1722619,0
2013-08-07,42.1,42.4,40.03,40.67,1101258,0
2013-08-08,41.89,42.2,41.17,41.99,841372,0
2013-08-09,43,43,40.63,41.6,642117,0
2013-08-12,42,42.41,40.51,40.89,666753,0
2013-08-13,41.08,42.13,40.25,41.74,722383,0
2013-08-14,41.91,42.82,41.5,42.01,658164,0
2013-08-15,41,41.42,38.05,38.57,1508861,0
2013-08-16,38.3,40.26,38.01,39.37,671773,0
2013-08-19,39.4,42.42,39.4,40.64,1381025,0
2013-08-20,40.7,41.5,39.7,40.69,631150,0
2013-08-21,40.31,40.686,39.3,39.43,493114,0
2013-08-22,39.5,39.64,36.19,37.18,1338602,0
2013-08-23,37.55,39.18,37.55,38.77,907914,0
2013-08-26,39.12,42.26,39,41.63,1138130,0
2013-08-27,40.2,41.12,38.59,39.19,798302,0
2013-08-28,38.68,39.88,38.5,39.33,313318,0
2013-08-29,39.83,40.49,39.01,39.71,471337,0
2013-08-30,40.76,41.24,39.3,39.46,1314679,0
2013-09-03,40.64,42.9,39.75,40.3,1712643,0
2013-09-04,40.37,41.49,40.35,40.91,782239,0
2013-09-05,42.76,43.99,40.51,43.7,3313175,0
2013-09-06,44.11,44.57,41.58,42.89,2194423,0
2013-09-09,43.99,47.15,43.6,46.49,2662737,0
2013-09-10,48,49.82,47.03,48.88,3580089,0
2013-09-11,48.72,48.95,45.8,46.68,2237654,0
2013-09-12,47.34,48.18,46.01,47.29,1296614,0
2013-09-13,47.14,47.6,44.01,45.96,1570920,0
2013-09-16,46.14,48.4,44.88,45.8,1907359,0
2013-09-17,45.27,47.51,45.27,47.05,933948,0
2013-09-18,47.4,48.58,46.71,48.1,1541244,0
2013-09-19,49.04,50.94,48.45,50.07,2189632,0
2013-09-20,50.7,51.38,48.75,48.94,1594827,0
2013-09-23,48.93,48.94,44.77,46.59,2311047,0
2013-09-24,46.63,48,45.6,46.07,1186900,0
2013-09-25,46.26,47.25,45.61,46.69,619500,0
2013-09-26,46.99,49.25,46.99,48.9,1297800,0
2013-09-27,48.88,48.88,47,48.22,724844,0
2013-09-30,46.68,47.95,46.41,46.78,831050,0
2013-10-01,46.75,48.1,45.09,48.09,1161600,0
2013-10-02,47.85,50.9,47,50.47,1882300,0
2013-10-03,50.28,51.5,48.05,48.4,2018800,0
2013-10-04,49.05,50.45,48.76,49.72,910500,0
2013-10-07,50.1,50.31,47.01,49.09,1491400,0
2013-10-08,48.81,49.6,41.28,41.71,3275201,0
2013-10-09,42.9,44.93,41.6,43.93,2597400,0
2013-10-10,45.38,47.31,44.52,47.01,1556300,0
2013-10-11,47.67,50.3,46.51,50,2649300,0
2013-10-14,48.41,50.55,47.63,50.08,1686900,0
2013-10-15,50.26,52.69,49,50.44,1725000,0
2013-10-16,50.67,53.18,50.67,52.61,2090100,0
2013-10-17,52.61,54.09,52.02,53.33,1333900,0
2013-10-18,54.5,55.28,53.5,54.98,1749000,0
2013-10-21,55.08,55.35,51.78,53.39,2305396,0
2013-10-22,53.63,54.7,47.49,50.94,2726400,0
2013-10-23,49.49,50.4,47.58,48.13,1506055,0
2013-10-24,49.01,51.98,48.63,49.18,2792000,0
2013-10-25,49.2,50.47,45.23,46.22,2453669,0
2013-10-28,45.9,48.32,42.6,43.1,3998150,0
2013-10-29,44.56,49.88,43.5,49.78,3708522,0
2013-10-30,50.41,50.79,46.81,47.5,2112450,0
2013-10-31,46.81,50,45.55,49.17,1620534,0
2013-11-01,49.91,49.93,48,49.75,1092900,0
2013-11-04,50,54.75,49.83,54.55,3215816,0
2013-11-05,53.85,54,52.08,53.89,1898400,0
2013-11-06,55.54,56.15,47.66,48.01,5704200,0
2013-11-07,49.89,50.5,47.21,47.73,1902000,0
2013-11-08,47.67,49.5,46.06,47.47,1943600,0
2013-11-11,47.91,49.8,47.38,49.03,1186200,0
2013-11-12,49.06,50.67,49.06,49.28,1128200,0
2013-11-13,48.47,54.01,48,54,2288800,0
2013-11-14,52.31,53.46,50.8,52.68,1841589,0
2013-11-15,53.5,54.98,53.05,54.14,2210900,0
2013-11-18,55.15,56.749,50.56,52.058,2613213,0
2013-11-19,52.12,52.87,49.61,50.07,1993000,0
2013-11-20,50.27,52.17,49.68,51.01,1054700,0
2013-11-21,51.26,52.49,51.26,51.72,603700,0
2013-11-22,52.6,52.6,49.75,50.28,850200,0
2013-11-25,50.35,50.69,47,47.31,1853200,0
2013-11-26,47.3,49.39,46.32,49.3,1060042,0
2013-11-27,49.52,50.4,49,50,806600,0
2013-11-29,50.07,51.15,50,50.38,589287,0
2013-12-02,50.71,52.05,49.98,51.98,1161400,0
2013-12-03,51.64,51.835,50.571,51.28,490724,0
2013-12-04,50.8,51.78,50.5,51.39,502000,0
2013-12-05,50.94,51.75,50.77,51.7,438500,0
2013-12-06,52.06,52.25,49.2,49.53,1271400,0
2013-12-09,49.86,50.3,49.15,50.06,950675,0
2013-12-10,49.12,50.58,49.12,50.15,659542,0
2013-12-11,50.6,51.15,48.78,49.01,802900,0
2013-12-12,48.79,50.3,48.77,49.8,476500,0
2013-12-13,50.02,50.35,49.69,49.9,353939,0
2013-12-16,50.08,50.25,47.66,48.08,772523,0
2013-12-17,48.01,49.32,47.25,49.11,603600,0
2013-12-18,49.06,49.49,46.64,47.85,878900,0
2013-12-19,47.22,48.38,47.21,48.19,425200,0
2013-12-20,48.47,49.72,47.62,49.08,834764,0
2013-12-23,49.09,50.22,48.54,50.05,701589,0
2013-12-24,50.05,50.15,49.12,49.99,342865,0
2013-12-26,49.71,50.1,48.88,48.96,294777,0
2013-12-27,48.95,51.22,48.8,50.45,1271100,0
2013-12-30,50.61,51,49.57,49.75,762600,0
2013-12-31,49.87,50.63,49.32,50.28,597900,0
2014-01-02,50,52.51,50,52.46,2815034,0
2014-01-03,53.05,58.35,53.01,58.02,5313368,0
2014-01-06,58.18,58.48,55.18,57.34,2492800,0
2014-01-07,57.91,62.95,57.9,62.18,3261400,0
2014-01-08,63.27,64.5,61.7,63.38,2463778,0
2014-01-09,63.61,64.28,60.51,60.96,1874813,0
2014-01-10,61.56,64.7,61.16,64.4,1433400,0
2014-01-13,64.47,67.27,61.563,62.77,3237362,0
2014-01-14,63.5,67.21,63.27,67,2228300,0
2014-01-15,66.8,72.2,65.81,70.44,2585100,0
2014-01-16,70.4,72.47,67.62,71.45,2053300,0
2014-01-17,72.78,72.78,69.8,71.4,1857000,0
2014-01-21,72.01,72.5,66.4,67.54,2670550,0
2014-01-22,68,69,65,68.89,2029000,0
2014-01-23,65,65.97,60.92,63.77,3517620,0
2014-01-24,61.24,63.48,58.15,59.79,2951710,0
2014-01-27,59.7,61.9,55.36,56.99,3190726,0
2014-01-28,59.78,65.5,59.27,65.28,3183100,0
2014-01-29,64.01,67.27,61.71,63.78,2592400,0
2014-01-30,65.87,67.32,64.13,64.28,1313900,0
2014-01-31,62.94,64.48,62.18,63.3,1049762,0
2014-02-03,63,65.47,61.14,62.46,1640035,0
2014-02-04,62.11,63.67,59.66,61.35,1801301,0
2014-02-05,59.69,60.33,56.88,58.9,2178547,0
2014-02-06,60,62,59.15,59.87,1151824,0
2014-02-07,61.32,65.5,60.53,65.03,2023022,0
2014-02-10,65,67.23,64.26,64.96,1568843,0
2014-02-11,66.25,66.8,63.3,64.25,916067,0
2014-02-12,63.75,66.59,63.01,66.1,1257779,0
2014-02-13,65.1,69.25,64.614,68.29,1707871,0
2014-02-14,68.95,68.95,66.17,67.14,1037141,0
2014-02-18,70.45,71.31,68.51,70.32,1779558,0
2014-02-19,70,71.83,67.76,68.03,1549980,0
2014-02-20,68.59,69.5,66.95,68.66,1294099,0
2014-02-21,68.76,69.3,66.5,67.99,1104698,0
2014-02-24,68.33,68.95,67.12,67.91,859066,0
2014-02-25,69.1,72.7,67,70.83,2557764,0
2014-02-26,71.3,77.57,71.07,74.83,2844250,0
2014-02-27,75.83,76.89,74.01,75,1412982,0
2014-02-28,75.64,77.9,73.51,75.29,2055884,0
2014-03-03,72.64,77.12,72.3,75.89,1595613,0
2014-03-04,79.39,87.32,78.25,87.18,5165896,0
2014-03-05,85.28,89.17,80.63,84.39,6764577,0
2014-03-06,85.98,90.93,85.11,89.7,4904787,0
2014-03-07,90.74,90.85,87.02,88.27,2194416,0
2014-03-10,84.26,86.99,82.5,84.46,2164922,0
2014-03-11,85.09,85.96,80.25,81.41,1693499,0
2014-03-12,79.85,84.48,77.15,82.28,2269801,0
2014-03-13,85.92,85.98,80.34,81.2,1592465,0
2014-03-14,80.38,84,79.5,81.41,1222807,0
2014-03-17,83.01,83.5,79.05,81.49,1430941,0
2014-03-18,79.9,84.07,78.8,82,3475082,0
2014-03-19,81.23,81.5,78.5,79.69,2527215,0
2014-03-20,78.7,79.56,75.8,77.02,2326349,0
2014-03-21,78.97,80.49,77.03,77.66,2154162,0
2014-03-24,78.25,78.4,71.74,74.35,2461465,0
2014-03-25,74.51,78.74,74.05,77.02,1975051,0
2014-03-26,78.99,79.94,73.51,73.81,1993100,0
2014-03-27,73.05,75.48,70.07,71.01,3092983,0
2014-03-28,72.3,75.43,72,73.6,1490148,0
2014-03-31,75.19,76.6,74.63,76.36,1169736,0
2014-04-01,77.3,82.26,77.16,81.84,2619613,0
2014-04-02,82.25,82.54,77.19,79.19,2459605,0
2014-04-03,79.02,80,72.6,73.56,2474322,0
2014-04-04,75.61,75.61,67.23,68.65,3002313,0
2014-04-07,67.28,69.48,62.75,64.52,4076119,0
2014-04-08,65.43,71.87,65,69.15,3802174,0
2014-04-09,70.32,73.66,67.81,73.56,2675568,0
2014-04-10,73.11,73.53,67.13,68.11,2124949,0
2014-04-11,65.41,69.83,63.8,65.16,2597265,0
2014-04-14,66.71,68,64.24,66.6,1891346,0
2014-04-15,65.33,66.59,57.53,63.64,4950290,0
2014-04-16,65.89,67.35,62.91,64.97,2705941,0
2014-04-17,64.85,68.2,64.42,67.15,2393570,0
2014-04-21,67.25,68.98,65.33,68.88,1598225,0
2014-04-22,69.28,72,68.8,71.49,2910737,0
2014-04-23,70.73,71.1,67.76,68.57,1866575,0
2014-04-24,66.65,67.21,61.31,64.8,4029451,0
2014-04-25,62.58,65.58,62.58,63.21,1455252,0
2014-04-28,63.69,63.69,56.55,58.37,4017591,0
2014-04-29,59.3,60,55.25,59.78,4102953,0
2014-04-30,58.3,59.05,55.06,57.36,3365369,0
2014-05-01,58.5,62.45,58.23,60.22,2685223,0
2014-05-02,61.01,62,59.25,60.62,2092506,0
2014-05-05,59.1,63.65,59.08,61.96,4849924,0
2014-05-06,59.16,60.75,56.11,56.78,6090366,0
2014-05-07,57.81,57.81,51.74,53.33,5710027,0
2014-05-08,52.84,55.4,51.08,52.05,4187932,0
2014-05-09,51.9,54.83,51.52,52.85,2915752,0
2014-05-12,54.25,57.77,53.8,56.67,3131326,0
2014-05-13,56.86,57.72,54.2,54.59,2348431,0
2014-05-14,54.34,57.44,54.34,55.43,2808803,0
2014-05-15,55.59,55.76,52.53,54.69,2811024,0
2014-05-16,53.89,54.8,53,53.98,1495614,0
2014-05-19,53.18,56.6,53,56.44,1671235,0
2014-05-20,56.59,57.9,54.9,55.95,2226878,0
2014-05-21,56.48,57.16,55.59,56,1860583,0
2014-05-22,56.12,62.5,56.12,62.23,4481986,0
2014-05-23,62.93,63.65,60.02,63.37,2255644,0
2014-05-27,62,64.95,60.27,61.62,3424850,0
2014-05-28,61.84,64.49,61.25,63.69,3356294,0
2014-05-29,64.1,66.54,63.6,65.15,2157197,0
2014-05-30,65.7,66.85,64.06,65.11,2756392,0
2014-06-02,65.79,66.05,62.77,63.64,1475024,0
2014-06-03,63,64.9,62.21,63.44,1278512,0
2014-06-04,62.81,65.2,62.3,64.6,1586769,0
2014-06-05,65.25,66,64,65.41,1289372,0
2014-06-06,65.93,66,64.23,65.215,869830,0
2014-06-09,65.18,69,65.18,67.25,2405464,0
2014-06-10,67.28,68.5,65.33,65.96,2092300,0
2014-06-11,66.24,68.37,64.71,67.72,2215419,0
2014-06-12,68.16,71.68,67.49,69.52,2832471,0
2014-06-13,69.77,70.46,68.11,69.76,1235141,0
2014-06-16,69.3,70.54,67.91,70.07,1587166,0
2014-06-17,70.5,76.5,70.21,75.17,3907955,0
2014-06-18,75.97,76,71.68,73.39,2890428,0
2014-06-19,73.96,73.96,69.85,70.91,2029817,0
2014-06-20,70.82,71.79,69.8,71.12,1471331,0
2014-06-23,70.99,72.86,70.21,72.33,936293,0
2014-06-24,72.36,74.5,71.8,72.47,1332030,0
2014-06-25,71.89,74.24,71.05,74.03,1128542,0
2014-06-26,74.3,76.47,73.71,74.49,1316675,0
2014-06-27,74.04,75.53,73.83,74.65,624788,0
2014-06-30,74.82,77.45,74.55,75.5,1344690,0
2014-07-01,76.5,77.99,75.05,77.41,1334613,0
2014-07-02,77.41,78.73,75.82,76.6,1206500,0
2014-07-03,76.57,77.06,74.17,75.88,989440,0
2014-07-07,75.68,76.65,74.65,75.1,885124,0
2014-07-08,74.23,74.99,70.35,71.05,1901621,0
2014-07-09,71.45,72.77,70.72,71.83,1066990,0
2014-07-10,68.59,71.66,67.5,70.53,1243454,0
2014-07-11,70.42,72.67,70.35,71.57,614235,0
2014-07-14,72.2,74.71,72,72.34,1185916,0
2014-07-15,72.97,74.51,71.91,73.04,1158564,0
2014-07-16,73.78,74.95,72.52,73.56,1211233,0
2014-07-17,72.57,74.35,71.18,71.78,890682,0
2014-07-18,71.88,72.83,70.76,72.4,945478,0
2014-07-21,71.85,74.25,71.14,73.98,880709,0
2014-07-22,74.52,76.75,74.41,76.11,1141031,0
2014-07-23,76.85,76.98,74,74.02,1084233,0
2014-07-24,74.78,75,73.02,74.15,875392,0
2014-07-25,74.53,79.89,74.3,79.25,2274687,0
2014-07-28,78.75,81.84,77.9,79.07,1820515,0
2014-07-29,79.47,79.7,77.72,78.95,1282485,0
2014-07-30,79.36,80.2,78.63,79.54,992454,0
2014-07-31,77.9,79.25,75.52,77.32,1588674,0
2014-08-01,75.65,78,74.21,76.7,1376378,0
2014-08-04,77.07,81.46,76.92,80.96,1871298,0
2014-08-05,80.87,82.5,78.101,79.34,1894076,0
2014-08-06,78.42,83.49,77.99,82.75,2778696,0
2014-08-07,81.27,86,78.82,85.8,4494587,0
2014-08-08,85,88.2,84.77,85.95,2090304,0
2014-08-11,87.29,89.49,86.17,89.02,1259140,0
2014-08-12,88.9,89.89,86.57,89.6,1389055,0
2014-08-13,90.38,90.49,88.25,89.12,1305172,0
2014-08-14,88.85,89.12,86.55,87.41,1336307,0
2014-08-15,88,88.49,86.51,87.4,1265618,0
2014-08-18,88,88.83,86.66,88.64,1226620,0
2014-08-19,89,90.85,85.23,86.62,1914453,0
2014-08-20,86.48,88.5,84.61,86.31,1045341,0
2014-08-21,86.18,86.82,84.74,85.75,878028,0
2014-08-22,85.57,87.92,84.12,87.51,936069,0
2014-08-25,88.01,89.85,87.7,88.42,1327188,0
2014-08-26,89,90.88,88.13,89.98,1283499,0
2014-08-27,90,90.84,86.6,87.14,1402442,0
2014-08-28,86.6,86.82,84.7,84.8,1114052,0
2014-08-29,84.73,85.54,83.56,84.89,931377,0
2014-09-02,85.18,88,85.11,87.92,1042743,0
2014-09-03,88.53,90.23,87.9,88.75,1484690,0
2014-09-04,89.05,93.88,88.76,92.12,3313458,0
2014-09-05,92.37,94.05,90.68,91.42,1535284,0
2014-09-08,92.18,96.33,92,95.89,2272141,0
2014-09-09,95.87,96.39,92.51,93,1899879,0
2014-09-10,92.36,93.839,89.16,91.03,2028209,0
2014-09-11,90.55,92.2,88.82,89.99,1285769,0
2014-09-12,90.11,91.2,88.42,88.57,1268021,0
2014-09-15,88.07,89,79.71,80.74,3072566,0
2014-09-16,80.7,84.91,79.98,83.19,3369546,0
2014-09-17,84,84.49,80.84,80.95,1768308,0
2014-09-18,81.62,81.88,77.67,78.53,2769632,0
2014-09-19,79.25,80.35,76.09,77.89,2352936,0
2014-09-22,78.03,79.048,74.6,75.94,1936945,0
2014-09-23,75.85,79.48,75.5,78.33,1688170,0
2014-09-24,78.99,81.04,78.41,79.58,1741649,0
2014-09-25,80,80.21,76.67,77.24,1343427,0
2014-09-26,78.3,78.85,77.61,77.94,676291,0
2014-09-29,76.26,78.61,75.68,77.82,741679,0
2014-09-30,78.5,78.94,74.82,74.89,1241930,0
2014-10-01,74.9,75.21,71.9,72.77,1382344,0
2014-10-02,72.72,74.5,71.04,73.41,2088876,0
2014-10-03,74.08,79.36,74.08,77.08,1875757,0
2014-10-06,78.3,79.43,76.28,76.63,964944,0
2014-10-07,75.38,77.88,75.01,75.06,680480,0
2014-10-08,75.12,77.94,73.36,77.81,1185004,0
2014-10-09,77.86,79.1,75.9,76.63,1122468,0
2014-10-10,75.26,76.99,72.44,73.08,1344161,0
2014-10-13,73,75,69.07,69.41,1974647,0
2014-10-14,70.1,71.23,68.24,69.47,2153771,0
2014-10-15,68,73.04,67.1,72.4,1454160,0
2014-10-16,69.6,76.9,69.42,76.37,2142339,0
2014-10-17,77.57,80.17,75.34,75.49,1545976,0
2014-10-20,75.55,77.92,75.02,76.34,906416,0
2014-10-21,77.25,79.39,76,78.33,1207631,0
2014-10-22,78.4,78.42,75.36,75.5,763017,0
2014-10-23,76.8,79.25,76.01,78.75,1079240,0
2014-10-24,78.27,82.58,78.2,81.94,1492413,0
2014-10-27,82.68,83.5,77.81,78.46,1570805,0
2014-10-28,79.5,80.97,79.1,79.36,1627534,0
2014-10-29,79.09,79.63,76.64,76.92,1363284,0
2014-10-30,76.92,79.41,76.7,79.05,1276769,0
2014-10-31,80.3,84,79.73,82.86,2097672,0
2014-11-03,83.22,83.65,81.07,81.73,1520078,0
2014-11-04,81.64,83.72,81.26,83.51,1340994,0
2014-11-05,84.5,86,80.32,81.14,1814927,0
2014-11-06,82,82.49,79.58,80.67,1332915,0
2014-11-07,81.67,81.67,78.69,79.5,1142900,0
2014-11-10,80.87,83.51,79.8,82.43,1872957,0
2014-11-11,83.62,83.93,78.61,79.78,2661632,0
2014-11-12,78.3,81.89,77.05,79.53,4224250,0
2014-11-13,79.42,79.82,71.5,71.67,4257044,0
2014-11-14,73.7,76.94,72.8,76.7,2578541,0
2014-11-17,76.3,77.25,75.11,75.93,1150410,0
2014-11-18,76.15,76.45,73.46,73.76,1471175,0
2014-11-19,73.46,74.43,72.87,73.97,1096947,0
2014-11-20,73.06,75,72.1,74.61,1344652,0
2014-11-21,76.11,76.82,73.97,74.39,1183720,0
2014-11-24,74.65,77.41,74.36,77.37,1514622,0
2014-11-25,77.8,78.71,76.86,78.34,1177317,0
2014-11-26,78.23,80.475,77.71,80,1585685,0
2014-11-28,79.73,79.75,75.71,76.45,1020579,0
2014-12-01,75.95,76.34,71.65,71.97,1778704,0
2014-12-02,72.62,73.7,71.22,72.11,988526,0
2014-12-03,71.88,72.78,69.46,70.37,1642959,0
2014-12-04,70.6,70.9,66,66.33,2720190,0
2014-12-05,67.02,68.82,65,67.13,2360048,0
2014-12-08,67.13,67.21,62.01,63.13,2214754,0
2014-12-09,61.78,64.36,60.18,64.26,2238216,0
2014-12-10,64.05,65.39,62.83,63.5,1239916,0
2014-12-11,63.28,67.33,63.27,64.41,1141019,0
2014-12-12,64.26,65.56,63.5,64.35,631209,0
2014-12-15,64,64.9,62.1,62.41,1460022,0
2014-12-16,62.12,62.12,60.2,60.79,1421030,0
2014-12-17,61.51,62.71,60.2,62.58,1131596,0
2014-12-18,63.74,66.99,63.74,64.58,1386406,0
2014-12-19,65.68,68.59,64.745,65.43,2143598,0
2014-12-22,66,67.13,64.42,64.97,680032,0
2014-12-23,66,66,64.321,64.51,530158,0
2014-12-24,64.11,66.28,64.11,65.27,244042,0
2014-12-26,65.51,66.24,64.19,65.34,759376,0
2014-12-29,65.3,65.63,62.93,63.34,1273861,0
2014-12-30,63.1,63.92,61.71,63.09,886343,0
2014-12-31,63.21,64.77,62.05,62.34,1231026,0
2015-01-02,62.97,65.81,62.49,65.68,982797,0
2015-01-05,65.5,68.16,64.674,67.24,1137991,0
2015-01-06,67.09,69.05,65.24,68.1,1690413,0
2015-01-07,68.67,68.98,66.46,67.72,1704994,0
2015-01-08,68.05,70.69,67.305,70.38,1511680,0
2015-01-09,70.4,70.8,66.85,67.31,1522109,0
2015-01-12,66.72,67.9,66.06,67.21,1019395,0
2015-01-13,67.5,68.46,66.19,67.5,962475,0
2015-01-14,66.01,67.43,65,66.64,1171022,0
2015-01-15,66.74,67.63,65.58,65.75,727729,0
2015-01-16,65.38,68.46,65.15,66.81,794294,0
2015-01-20,66.55,68.19,65.5,68.01,1145564,0
2015-01-21,67.74,70.42,67,70.1,1114367,0
2015-01-22,70.47,71.45,69.77,70.99,1370630,0
2015-01-23,70.99,72.95,70.74,72.57,1028275,0
2015-01-26,72.58,73.04,70.15,72.5,885075,0
2015-01-27,71.05,72.18,70.15,71.83,742454,0
2015-01-28,72.34,72.47,71.31,72.4,684687,0
2015-01-29,71.41,72.32,68.84,72.2,1067550,0
2015-01-30,71.85,72.96,71.02,71.98,1056420,0
2015-02-02,71.77,72.36,67.03,68.05,1595296,0
2015-02-03,68.39,69.22,66.79,68.98,1359771,0
2015-02-04,68.4,70,68.4,69.97,699784,0
2015-02-05,70.48,70.77,69.23,69.71,447261,0
2015-02-06,69.54,70.4,69.36,69.63,360024,0
2015-02-09,69.2,69.21,67.23,67.8,509399,0
2015-02-10,68.55,69.62,67.72,68.21,673292,0
2015-02-11,68.51,68.8,67.02,67.22,774491,0
2015-02-12,66.88,67.02,63,64.04,2152366,0
2015-02-13,64.21,64.23,61.77,63.08,1659103,0
2015-02-17,61.51,66.01,59.516,64.68,2643332,0
2015-02-18,64.67,65.318,62.775,63.64,710736,0
2015-02-19,63.34,63.99,61.3,61.54,772165,0
2015-02-20,62.05,62.57,61.4,61.82,648625,0
2015-02-23,62.13,62.53,59.74,60.49,1379750,0
2015-02-24,60.5,61.13,60,60.52,1117506,0
2015-02-25,60.99,61,54.32,55.38,5022181,0
2015-02-26,55.67,57.2,54.53,54.63,3105476,0
2015-02-27,54.76,54.9,51.53,52.69,3529776,0
2015-03-02,52.1,54.7,51.38,53.24,2528200,0
2015-03-03,53.5,54.5,52.52,52.73,2190700,0
2015-03-04,52.99,53.41,51.37,51.44,2119200,0
2015-03-05,52.14,55.36,52.14,55.17,3210300,0
2015-03-06,60,61.12,56.51,57.76,8053300,0
2015-03-09,58.71,58.93,55.81,56.92,2769900,0
2015-03-10,56,56.99,55,55.81,1736900,0
2015-03-11,55.27,56.42,54.8,54.99,1218000,0
2015-03-12,55,55,52.015,52.04,3122691,0
2015-03-13,52.5,53.27,50.52,51.79,1519900,0
2015-03-16,52.37,52.87,51.1,51.54,731100,0
2015-03-17,51.47,51.94,51.09,51.48,899000,0
2015-03-18,51.48,54.8,51.3,54.46,1236800,0
2015-03-19,54.6,55.69,53.55,54.16,1013100,0
2015-03-20,54.19,56.56,53.47,56.19,1534200,0
2015-03-23,56,58.93,55.85,58.07,1720100,0
2015-03-24,58.6,59.45,55.06,56.57,1672700,0
2015-03-25,57,57.07,54.66,55.23,819100,0
2015-03-26,54.68,55.95,54.15,55.63,888100,0
2015-03-27,56.1,56.79,54.6,55.2,712700,0
2015-03-30,55,56.58,53.5,53.99,1259800,0
2015-03-31,53.63,54.89,52.84,54.56,1127900,0
2015-04-01,54.59,55.83,54.16,55.55,890600,0
2015-04-02,55.55,57.29,55.54,56.11,615100,0
2015-04-06,56.01,57.16,56,56.34,608200,0
2015-04-07,56.35,56.6,54.68,55.66,1326327,0
2015-04-08,57,65.49,56.77,63.86,5712400,0
2015-04-09,63.93,66,61.7,64.75,3140025,0
2015-04-10,65.12,65.9,62.8,63.47,1153000,0
2015-04-13,63.47,64.58,60.64,60.9,1304500,0
2015-04-14,60.24,61.76,59.7,61.62,1207400,0
2015-04-15,61.97,61.97,59.5,59.73,1885816,0
2015-04-16,60.48,62.91,59.75,61.85,1638514,0
2015-04-17,60,61.46,59.57,60.35,1306500,0
2015-04-20,61,61.39,59.6,60.3,820912,0
2015-04-21,60.3,62.43,59.13,60.74,971949,0
2015-04-22,61.57,62.8,61.48,61.86,980025,0
2015-04-23,61.49,63.71,60.89,62.92,1239800,0
2015-04-24,62.49,65.15,62.49,63.87,1068800,0
2015-04-27,65.87,67.56,64.1,64.64,1657000,0
2015-04-28,66.11,66.51,62.26,62.7,965600,0
2015-04-29,62.77,64.17,61.76,62.46,694100,0
2015-04-30,62.11,64.47,61.5,63.56,1009100,0
2015-05-01,64.8,67.5,63.53,67.33,1636900,0
2015-05-04,68.71,70,66.66,69.58,2453300,0
2015-05-05,69.16,69.85,67.73,68.51,1990900,0
2015-05-06,68.04,68.284,66.45,66.61,1685639,0
2015-05-07,66.09,66.17,63.39,65.42,1484287,0
2015-05-08,66.5,68.25,66.07,68.12,1328000,0
2015-05-11,67.94,70.68,67.61,68.97,2824600,0
2015-05-12,63.95,65.75,62.5,63.07,3893037,0
2015-05-13,63.07,66.5,63.02,66.37,2176500,0
2015-05-14,65.26,66.32,64.34,64.87,1238900,0
2015-05-15,65,65.18,60.81,60.88,1920603,0
2015-05-18,60.72,62.3,59.88,60,2148166,0
2015-05-19,60.27,63.25,60.16,62.73,1454000,0
2015-05-20,62.72,63.67,61.67,62.49,696000,0
2015-05-21,62.17,65.86,61.66,64.92,1540400,0
2015-05-22,65.21,67.22,64.61,66.66,1041600,0
2015-05-26,67.34,68.44,66.17,67.97,1418298,0
2015-05-27,67.79,70.2,67,70.04,1190500,0
2015-05-28,68.11,69.3,66.5,69,1608490,0
2015-05-29,67.84,68.74,64.55,64.84,824200,0
2015-06-01,65.5,67.7,64.87,66.81,846257,0
2015-06-02,66,67.05,64.57,65.54,1008395,0
2015-06-03,65.43,65.88,64,65.36,1132600,0
2015-06-04,64.64,65.79,64.08,65.39,868700,0
2015-06-05,66,72.48,65.47,71.49,4550200,0
2015-06-08,71.5,73.88,71.4,72.98,2207200,0
2015-06-09,71.66,72.98,70.64,71.69,1105494,0
2015-06-10,71.33,76.08,71.25,75.01,2348626,0
2015-06-11,75,75.99,73.72,74.93,827249,0
2015-06-12,75.99,81.08,74.54,80.66,2406500,0
2015-06-15,78.87,79,75.7,77.46,1452600,0
2015-06-16,75.65,76.14,73.05,74.78,1510000,0
2015-06-17,78.48,81.7,78.32,79.45,2900300,0
2015-06-18,78.38,80.6,77.17,79.44,1686400,0
2015-06-19,77.52,77.52,73.3,74.07,1605900,0
2015-06-22,74.61,75.76,71.08,73.46,1386300,0
2015-06-23,74.08,75.97,73.6,75.44,1228727,0
2015-06-24,76,77.35,75.42,75.5,658800,0
2015-06-25,71.61,75.1,71.6,74.41,709900,0
2015-06-26,71.5,72.96,68.77,70.12,1932300,0
2015-06-29,67.1,68.39,65.78,67.7,1632200,0
2015-06-30,69.99,71,69.065,69.52,786158,0
2015-07-01,69.4,69.68,66.41,67.03,1076800,0
2015-07-02,67.17,67.45,65.33,66.36,946700,0
2015-07-06,63.88,64,57.41,57.93,3463200,0
2015-07-07,56.04,56.04,52.01,55.59,3995500,0
2015-07-08,52.47,60.43,52.41,58.35,3831800,0
2015-07-09,62.34,62.35,59.15,59.31,4924500,0
2015-07-10,61,61,57.8,59.36,2354000,0
2015-07-13,60,60.09,58.39,59.1,1655500,0
2015-07-14,59.19,59.84,58.32,58.79,1309743,0
2015-07-15,58.5,59.42,57.24,57.56,1476144,0
2015-07-16,58.66,59.9,58.01,58.53,847000,0
2015-07-17,59.11,60.46,59.01,59.81,1065400,0
2015-07-20,60,60.22,58.54,59.3,555100,0
2015-07-21,59.82,60.05,58.78,58.84,535700,0
2015-07-22,59,59.34,58.26,59.01,525800,0
2015-07-23,59.56,60.69,59.3,60.15,1004600,0
2015-07-24,60.33,60.66,59.21,59.9,558400,0
2015-07-27,57.5,58.99,57.2,58.14,1028600,0
2015-07-28,58.5,59.84,58.2,59.12,481200,0
2015-07-29,59.18,59.79,58.02,58.93,705700,0
2015-07-30,59.25,59.89,58.59,59.59,482000,0
2015-07-31,59.84,59.95,58.61,59.11,230700,0
2015-08-03,58.88,59.45,58.3,58.99,332027,0
2015-08-04,59.75,59.76,58.58,59.46,539800,0
2015-08-05,59.47,60.75,59.41,59.93,719500,0
2015-08-06,60.3,61.92,60.07,61.24,774081,0
2015-08-07,61.35,62.94,60.26,60.59,1072500,0
2015-08-10,61,61.93,60.34,61.21,926800,0
2015-08-11,60.87,61.49,59.6,60.65,531017,0
2015-08-12,59.5,60.88,59.06,60.77,616000,0
2015-08-13,60.52,61.69,60.25,60.46,416600,0
2015-08-14,62,62.65,60.32,61.02,952500,0
2015-08-17,61.1,62.91,60.52,62.63,1103900,0
2015-08-18,61.86,62.15,60.51,60.85,1078000,0
2015-08-19,60.53,61.24,60,60.38,1121600,0
2015-08-20,60,60.31,58.6,59.45,1141200,0
2015-08-21,58.1,59.95,58.09,59.22,823500,0
2015-08-24,53.6,56.68,51.02,51.58,3451211,0
2015-08-25,54.64,55.19,52.53,52.98,1046600,0
2015-08-26,54.14,54.14,51.35,53.45,888500,0
2015-08-27,55.42,58.3,55.03,57.9,1037800,0
2015-08-28,57.46,57.83,55.81,56.54,528900,0
2015-08-31,56.05,57.17,54,54.62,798100,0
2015-09-01,53.48,54.59,52.7,54.13,501600,0
2015-09-02,54.62,54.62,53.13,54.62,320400,0
2015-09-03,54.62,55.97,54.06,54.93,292500,0
2015-09-04,54.59,54.92,52.52,52.93,852900,0
2015-09-08,55.81,55.81,53.02,53.57,674500,0
2015-09-09,54.26,55.25,52.45,53.31,305800,0
2015-09-10,52.6,54.5,52.52,53.59,332171,0
2015-09-11,53.55,58.41,53.1,56.51,825700,0
2015-09-14,56.2,56.2,53.7,54.33,629800,0
2015-09-15,54.4,55.7,53.75,54.75,381600,0
2015-09-16,55.25,57.33,55.25,56.45,560700,0
2015-09-17,56.2,56.88,54.9,55.76,387189,0
2015-09-18,54.96,56.3,54.96,55.96,763000,0
2015-09-21,56.25,58.1,56.2,56.82,364600,0
2015-09-22,55.25,56.38,55.01,56.2,288800,0
2015-09-23,55.92,57.23,55.36,55.58,378600,0
2015-09-24,55.38,55.39,53.903,54.74,577063,0
2015-09-25,55.26,55.58,54.23,54.59,468600,0
2015-09-28,54.37,55.155,52.375,52.98,580798,0
2015-09-29,53.06,53.54,52.3,52.86,639300,0
2015-09-30,53.5,55.16,53.5,54.54,973900,0
2015-10-01,54.91,55,53.34,54.03,462700,0
2015-10-02,53.8,56.74,53.74,56.28,580000,0
2015-10-05,56.44,57.39,55.5,56.53,331330,0
2015-10-06,56.24,57.31,55.76,57.14,475100,0
2015-10-07,57.15,57.99,56.53,57.05,426000,0
2015-10-08,56.55,57.58,55.5,56.53,445400,0
2015-10-09,56.5,56.81,55.32,55.77,528400,0
2015-10-12,56.1,57.46,55.68,57.06,947260,0
2015-10-13,56.49,57.19,56.02,56.22,398600,0
2015-10-14,56.25,56.5,54.55,54.8,678300,0
2015-10-15,55.62,58.2,55.35,57.54,728100,0
2015-10-16,57.49,58.8,57.43,58.54,726800,0
2015-10-19,58.54,59.66,57.58,59.13,603800,0
2015-10-20,59.31,59.5,57.4,58.39,296248,0
2015-10-21,57.95,57.95,56.5,56.98,422200,0
2015-10-22,57.06,57.94,56.06,57.1,389900,0
2015-10-23,58.29,58.29,56.3,56.64,1150700,0
2015-10-26,57.17,58.05,56.42,56.82,797800,0
2015-10-27,57.5,58.8,56.7,57.3,1429600,0
2015-10-28,57,58.5,56.8,58.19,454100,0
2015-10-29,57.5,58.12,56.93,57.19,312000,0
2015-10-30,57.76,57.76,56.5,56.94,358000,0
2015-11-02,57.24,57.25,56.25,57.17,906788,0
2015-11-03,56.94,58.13,56.8,57.22,453300,0
2015-11-04,58,58.74,57.77,57.99,562713,0
2015-11-05,58,58.66,57.24,57.89,327100,0
2015-11-06,58.24,58.7,57.69,58.42,327700,0
2015-11-09,58.32,58.56,57.805,58.36,303896,0
2015-11-10,58.31,58.53,57.75,58.14,552200,0
2015-11-11,58.05,58.7,58.05,58.13,703500,0
2015-11-12,58.59,60,58.47,59.08,568000,0
2015-11-13,58.49,59.49,57.01,57.66,863100,0
2015-11-16,57.95,58.67,57.03,57.99,687300,0
2015-11-17,57.92,58.35,57.35,58,329400,0
2015-11-18,58.01,58.37,57.99,58.26,350100,0
2015-11-19,58.18,60,57.84,59.41,655000,0
2015-11-20,59.43,60.46,59.1,60.01,786800,0
2015-11-23,59.79,60.2,58.58,59.61,958300,0
2015-11-24,57.85,60.7,57.82,59.57,746500,0
2015-11-25,59.52,60.5,59.52,60.27,544200,0
2015-11-27,58.94,60.05,58.59,59.28,460400,0
2015-11-30,59.26,60.69,59.06,60.58,2410800,0
2015-12-01,60.58,61.31,58.59,58.99,1118698,0
2015-12-02,59.24,61.99,59.24,61.34,875085,0
2015-12-03,61.08,62,60.86,61.34,753962,0
2015-12-04,61.4,63.35,60.75,61.76,861000,0
2015-12-07,61.5,62.38,61.13,61.74,488900,0
2015-12-08,61.98,62.26,61.59,62.25,436578,0
2015-12-09,61.91,62.97,61.7,62.13,560600,0
2015-12-10,62.13,62.89,62.13,62.64,443800,0
2015-12-11,62.64,62.89,62.01,62.21,543400,0
2015-12-14,62.42,62.8,61.81,62.31,328160,0
2015-12-15,62.25,62.66,62.06,62.64,452400,0
2015-12-16,62.64,64.94,62.24,63.08,740700,0
2015-12-17,63.03,64,62.02,63.91,359200,0
2015-12-18,63.57,65.53,63.57,64.85,1195200,0
2015-12-21,64.65,65.5,64.65,65.2,624300,0
2015-12-22,65.05,65.34,64.25,64.89,455412,0
2015-12-23,64.69,64.96,63.53,63.98,511700,0
2015-12-24,64,64.4,63.8,63.99,182618,0
2015-12-28,63.82,64.33,62.66,63.15,332705,0
2015-12-29,63.21,63.35,62.67,63.08,199120,0
2015-12-30,62.59,63.36,62.59,62.93,170612,0
2015-12-31,63,63.11,62.4,62.47,147793,0
2016-01-04,60.83,61.22,60.53,60.7,868603,0
2016-01-05,60.9,62.68,60.76,61.58,568301,0
2016-01-06,60.92,62.79,60.92,62.15,384860,0
2016-01-07,60.5,61.5,59.5,59.5,826098,0
2016-01-08,60.4,60.89,59.03,59.41,717560,0
2016-01-11,58.82,59,57.25,57.57,1058790,0
2016-01-12,57.81,58,55.36,56.63,766524,0
2016-01-13,56.81,57.64,56.23,56.51,384824,0
2016-01-14,56.67,57.8,56,57.56,611241,0
2016-01-15,56.19,56.85,55.82,56.64,344956,0
2016-01-19,57.17,59.22,56.68,57.65,859900,0
2016-01-20,56.25,56.97,54.22,55.09,452535,0
2016-01-21,55.5,59.79,55.46,59,619533,0
2016-01-22,59.01,59.51,58.22,59.34,758484,0
2016-01-25,59.21,59.21,58.29,58.5,247945,0
2016-01-26,58.43,58.5,57.01,57.88,211151,0
2016-01-27,57.44,57.6,56.71,57.44,300762,0
2016-01-28,57.15,57.9895,56.3,56.81,400681,0
2016-01-29,57.29,58.5,57.1116,58.11,310550,0
2016-02-01,57.73,58.7,57.5,58.53,300216,0
2016-02-02,58.52,58.58,56.52,56.8,333255,0
2016-02-03,56.81,57.23,55,56.82,645050,0
2016-02-04,56.82,56.92,55.71,56.33,487284,0
2016-02-05,56.27,56.27,55.3,56,282027,0
2016-02-08,55.37,55.5,53.57,53.98,504567,0
2016-02-09,53.32,53.51,51.36,52.49,435044,0
2016-02-10,52.7,53.08,49.72,50.14,653889,0
2016-02-11,48.85,49.315,42.35,47.52,1528108,0
2016-02-12,47.93,50.6799,47.35,50.45,875840,0
2016-02-16,52,53.5,52,53.27,964014,0
2016-02-17,53.5,54.5,53.14,54.33,406014,0
2016-02-18,54.52,55.29,53.745,54.76,392440,0
2016-02-19,54.38,55.225,54.06,54.96,279090,0
2016-02-22,55.6,56.15,55.39,56.06,386863,0
2016-02-23,55.7,55.89,54.36,54.47,581688,0
2016-02-24,54.07,54.15,51.33,53.26,649609,0
2016-02-25,52.21,52.57,50.61,52.37,572797,0
2016-02-26,53.04,53.33,51.73,52.07,448500,0
2016-02-29,51.88,52.1,51.1,52.05,315483,0
2016-03-01,52.58,52.88,51.605,52.11,506567,0
2016-03-02,52.45,53.19,51.7901,52.22,927985,0
2016-03-03,52.41,52.43,51.92,52.01,1373178,0
2016-03-04,52.03,56.67,51.9,56.2,1007531,0
2016-03-07,56.5,56.76,55.42,55.96,429829,0
2016-03-08,55.68,55.76,54.75,54.8,252856,0
2016-03-09,54.97,55.1945,54.14,55.12,336135,0
2016-03-10,55.11,56.06,54.608,55.04,600580,0
2016-03-11,55.84,55.84,54.6,55.08,460364,0
2016-03-14,55,56.03,54.85,56.01,540345,0
2016-03-15,55,55.23,52.88,53.83,943821,0
2016-03-16,53.53,55.5,53.1,55.29,625597,0
2016-03-17,55.54,57.94,55.05,57.46,1177349,0
2016-03-18,57.75,60.14,57.49,59.8,1410418,0
2016-03-21,59.5,59.69,57.27,57.69,1393119,0
2016-03-22,59.5,60.36,59.12,59.77,1765098,0
2016-03-23,59.62,60,58.82,58.9,643634,0
2016-03-24,59.05,60.31,58.57,60.1,580733,0
2016-03-28,60.05,60.38,59.86,60.14,404114,0
2016-03-29,60.3,60.59,59.36,60.28,488524,0
2016-03-30,60.4,61.78,60.11,61.38,584085,0
2016-03-31,61.13,61.7,61.02,61.59,407885,0
2016-04-01,61.09,61.84,60.84,61.4,326228,0
2016-04-04,61.17,63.03,61.06,61.38,406417,0
2016-04-05,61.38,61.75,60.9,61.28,451505,0
2016-04-06,61.5,62.7,61.42,62.5,531284,0
2016-04-07,62.4,62.7,61.66,62.21,459215,0
2016-04-08,62.42,63.5,62.06,63.01,396550,0
2016-04-11,63.5,63.88,63.2,63.3,650971,0
2016-04-12,63.34,63.53,62.92,63.5,496181,0
2016-04-13,63.4,63.96,62.79,63.43,874702,0
2016-04-14,63.25,63.48,60.7,63.03,2023016,0
2016-04-15,63.19,63.19,62.33,62.88,319646,0
2016-04-18,63,63.22,62.69,63.05,810915,0
2016-04-19,63.25,63.47,62.9,63.25,355935,0
2016-04-20,63,63.5,62.19,63.18,572343,0
2016-04-21,63.18,63.3,62.9,63.11,735533,0
2016-04-22,63.1,63.59,62.62,63.53,886712,0
2016-04-25,63.25,63.53,63,63.49,445274,0
2016-04-26,63.53,63.53,62.68,63.08,492480,0
2016-04-27,63,63.2,62.66,62.94,392590,0
2016-04-28,63.1,63.47,62.66,62.76,421531,0
2016-04-29,63.28,63.29,62.62,62.82,643651,0
2016-05-02,62.7,63.05,62.61,63,345100,0
2016-05-03,62.81,63.03,62.7,62.83,417414,0
2016-05-04,62.61,62.95,62.27,62.85,450702,0
2016-05-05,62.5,62.65,59.52,60.01,2274715,0
2016-05-06,58.27,58.46,54.7,56.62,2904002,0
2016-05-09,56.43,56.43,48.12,48.8,5185701,0
2016-05-10,51.02,52.7,50.81,51.53,2070668,0
2016-05-11,49.53,49.58,46.22,46.99,4072459,0
2016-05-12,45.4,46.25,43.76,45.07,2917186,0
2016-05-13,47,47,44.55,44.85,1860605,0
2016-05-16,45.29,46.19,45,45.87,993723,0
2016-05-17,45.87,45.99,44.8,45.12,678982,0
2016-05-18,44.91,46.25,44.91,45.63,566683,0
2016-05-19,45.57,46.06,43.85,44.45,990475,0
2016-05-20,44.77,45.455,44.35,44.75,722121,0
2016-05-23,44.82,45.075,42.49,42.91,951211,0
2016-05-24,43.01,44.56,43,44.23,725314,0
2016-05-25,44.2,44.2,42.84,43.31,516440,0
2016-05-26,43.5,43.55,42.59,42.94,457325,0
2016-05-27,42.8,43.7698,42.12,43.51,1050772,0
2016-05-31,44.49,45.5,42.71,43.45,3006237,0
2016-06-01,43.15,44.49,42.68,44.02,630755,0
2016-06-02,44.1,44.63,42.94,43.16,677359,0
2016-06-03,43.17,43.17,42.56,42.87,381166,0
2016-06-06,42.81,43.58,42.42,43.43,512124,0
2016-06-07,43.41,43.65,43.2712,43.37,302028,0
2016-06-08,43.39,43.42,42.61,42.71,240758,0
2016-06-09,42.61,43.02,41.19,41.34,707733,0
2016-06-10,41.2,41.315,39.055,39.28,1556356,0
2016-06-13,38.89,39.19,37.31,37.57,1177199,0
2016-06-14,37.67,38.52,37.59,38.14,605103,0
2016-06-15,37.73,39.1,37.56,38.82,2091745,0
2016-06-16,38.82,38.82,37.17,38.45,936665,0
2016-06-17,38.5,38.62,37.86,38.42,439365,0
2016-06-20,38.95,39.76,38.66,38.87,355453,0
2016-06-21,39.05,39.16,37.26,37.47,674610,0
2016-06-22,37.57,37.64,35.1,35.61,1300439,0
2016-06-23,35.8,35.96,34.36,34.6,1504037,0
2016-06-24,32.85,34.18,32.6,33.43,1151377,0
2016-06-27,33.06,33.42,31.07,32.07,1259401,0
2016-06-28,33.02,34,32.8699,33.22,911239,0
2016-06-29,33.34,34.75,33.14,34.11,963965,0
2016-06-30,34.26,34.46,33.5,33.87,728519,0
2016-07-01,33.88,35.06,33.88,34.47,460471,0
2016-07-05,34.44,34.44,32.9,33.58,629026,0
2016-07-06,33.67,33.87,32.75,33.2,478901,0
2016-07-07,33.34,34.44,33.185,33.64,593892,0
2016-07-08,33.41,34.34,33.18,33.62,438934,0
2016-07-11,33.72,34.43,33.72,34.24,461872,0
2016-07-12,34.72,37.26,34.375,36.99,1953530,0
2016-07-13,37.68,39.89,37.68,38.95,2321487,0
2016-07-14,39.53,39.75,37.91,39.37,1119696,0
2016-07-15,39.46,39.73,38.95,38.98,506627,0
2016-07-18,39,39.49,38.71,39.43,423782,0
2016-07-19,39.09,39.32,38.17,38.26,541388,0
2016-07-20,38.57,39.95,38.32,39.46,529470,0
2016-07-21,39.47,39.81,38.83,39.01,326726,0
2016-07-22,39.36,39.49,38.71,39.45,312715,0
2016-07-25,39.25,40.98,39.2,40.2,993335,0
2016-07-26,40.34,40.95,40.07,40.36,486078,0
2016-07-27,40.22,40.39,39.03,39.34,605481,0
2016-07-28,39.75,39.75,38.56,39.24,228222,0
2016-07-29,39.06,39.51,38.66,39.19,328493,0
2016-08-01,39.19,39.62,38.87,39.13,341704,0
2016-08-02,39.23,39.51,38.62,38.98,210645,0
2016-08-03,39,39.09,38.21,38.71,360298,0
2016-08-04,38.6,39.0225,38.31,38.57,426089,0
2016-08-05,38.83,40.87,38.67,40.43,956200,0
2016-08-08,40.56,42.6,40.56,41.42,1747974,0
2016-08-09,41.71,44.89,41.43,44.85,2496084,0
2016-08-10,45,45.83,44.05,45.06,1927525,0
2016-08-11,45.01,47.59,44.54,47.31,1701341,0
2016-08-12,47.41,47.94,46.18,47.75,2885956,0
2016-08-15,48,51.09,47.94,50.92,2554276,0
2016-08-16,52.91,52.91,48.181,48.58,2674685,0
2016-08-17,48.35,49.72,45.79,49.08,2816030,0
2016-08-18,49.51,52.29,48.42,50.74,4439097,0
2016-08-19,50.21,50.84,47.03,47.97,2320456,0
2016-08-22,48.03,50.39,47.31,50.35,2242354,0
2016-08-23,50.37,51.67,49.707,50.83,1976385,0
2016-08-24,50.58,50.69,46.52,47.02,2042194,0
2016-08-25,46.8,47.5,45.9836,46.84,1168262,0
2016-08-26,47.25,48.255,46.69,47.71,1330251,0
2016-08-29,47.73,48.78,47.03,47.54,928684,0
2016-08-30,47.54,48.61,47.5,48.07,933698,0
2016-08-31,49.19,52.35,48.6,51.45,3842994,0
2016-09-01,51.07,53.53,50.2,51.76,3561282,0
2016-09-02,52.25,55.92,51.88,52.92,5976705,0
2016-09-06,53.22,53.69,50.39,51.01,3024693,0
2016-09-07,51.06,52.12,50.21,51.17,1178290,0
2016-09-08,50.71,52.52,50.4,51.84,986827,0
2016-09-09,51.31,51.82,49.63,50.11,1245804,0
2016-09-12,48.86,53.0399,48.38,52.44,2080967,0
2016-09-13,51.99,53.21,51.272,52.44,1555643,0
2016-09-14,52.67,55.18,52.52,54.88,2499319,0
2016-09-15,55.21,55.92,53.64,54.13,1450924,0
2016-09-16,53.97,55.26,53.97,54.48,1457919,0
2016-09-19,55.05,56.11,52.6301,53.86,1825978,0
2016-09-20,53.83,54.35,52.7,53.09,629667,0
2016-09-21,53.24,54.46,52.8,54.14,1252228,0
2016-09-22,54.73,55.605,53.63,54.81,1468302,0
2016-09-23,54.45,55.44,53.69,54.15,1004866,0
2016-09-26,53.53,53.89,52.51,53.64,917000,0
2016-09-27,53.75,55.26,53.65,54.18,1012588,0
2016-09-28,54.2,54.69,51.92,52.67,735845,0
2016-09-29,52,53.28,51.421,52.24,909288,0
2016-09-30,52.45,54.39,51.73,53.3,1219528,0
2016-10-03,53.85,54.76,53.07,53.61,486534,0
2016-10-04,53.7,57.22,53.26,56.23,1865709,0
2016-10-05,56.29,56.7,55.18,55.8,1073964,0
2016-10-06,55.85,56.05,54.6015,54.97,504185,0
2016-10-07,55.23,55.659,52.87,53.19,716440,0
2016-10-10,53.26,56.9494,53.26,56.28,1162869,0
2016-10-11,55.89,55.89,52.75,53.95,933207,0
2016-10-12,53.77,54.96,52.69,53.93,1367927,0
2016-10-13,53.18,53.23,50.75,52.32,1768991,0
2016-10-14,52.88,54.55,52.71,53.35,2254931,0
2016-10-17,52.85,53.85,51,51.02,906837,0
2016-10-18,52.24,53.49,52.1,52.58,698432,0
2016-10-19,52.72,53.69,52.18,53.6,460553,0
2016-10-20,53.17,53.5,52,52.75,360591,0
2016-10-21,52.5,53.4,52.12,53.22,435477,0
2016-10-24,53.72,55.49,53.3,54.87,1301663,0
2016-10-25,55.17,55.34,53.97,54.14,591251,0
2016-10-26,54.05,54.41,53.38,54.18,623503,0
2016-10-27,54.33,54.71,53.09,53.28,680204,0
2016-10-28,53.19,53.19,52.13,52.67,579397,0
2016-10-31,53.05,53.05,48,48.07,1735166,0
2016-11-01,48.15,49.03,45.53,47.67,1457077,0
2016-11-02,47.62,48.79,46.71,47.45,953182,0
2016-11-03,47.29,48.31,45.57,45.9,1312541,0
2016-11-04,45.83,47.2,45.44,46.59,771013,0
2016-11-07,47.57,48.94,47.25,47.81,677335,0
2016-11-08,48.75,48.84,46.95,47.05,581721,0
2016-11-09,45.9,47.59,45.88,46.91,796856,0
2016-11-10,46.97,47.94,45.26,45.42,1193540,0
2016-11-11,45.09,45.43,43.31,44.24,1586225,0
2016-11-14,44.25,44.67,43.44,43.94,940958,0
2016-11-15,44.53,45.27,43.31,43.88,893857,0
2016-11-16,43.42,44.86,43.42,44.43,538646,0
2016-11-17,44.74,45.9,44.74,45.08,987057,0
2016-11-18,45.7,45.94,44.76,45.1,1745062,0
2016-11-21,45.28,46.38,41.18,44.03,2722796,0
2016-11-22,44,46.81,43.63,45.49,1195575,0
2016-11-23,45.37,47.26,45.37,47.21,857896,0
2016-11-25,47.5,48.7,46.71,46.84,543473,0
2016-11-28,45.45,45.7,43.9,44.47,2028290,0
2016-11-29,44.65,46.41,43.74,45,1732768,0
2016-11-30,44.9,45.21,42.99,43.27,2731452,0
2016-12-01,43.7,43.85,41.04,42.89,1875281,0
2016-12-02,42.83,43.75,41.66,41.8,1204713,0
2016-12-05,42,42.14,41.11,41.44,973550,0
2016-12-06,41.61,41.68,39.31,40.56,1499917,0
2016-12-07,40.72,41.78,40.15,41,1789112,0
2016-12-08,41.03,44.47,41.03,44.05,1383021,0
2016-12-09,44,44.94,43.6915,44.64,858298,0
2016-12-12,44.44,44.53,42.46,43.37,992691,0
2016-12-13,43.5,44.1197,42.81,42.9,690976,0
2016-12-14,43.13,43.46,41.92,42.09,570964,0
2016-12-15,42.12,42.23,40.68,40.75,958954,0
2016-12-16,40.73,41.72,40.71,41.18,853477,0
2016-12-19,41.09,42.35,40.62,40.88,911128,0
2016-12-20,41.16,43.41,40.81,42.76,1588247,0
2016-12-21,42.91,44.3,42.44,43.02,1281336,0
2016-12-22,42.64,43.12,41.32,41.52,493944,0
2016-12-23,41.6,42.59,41.43,41.55,358296,0
2016-12-27,41.76,42,41.0242,41.14,471045,0
2016-12-28,41.41,41.41,40.47,40.72,334738,0
2016-12-29,40.65,41.34,40.45,40.58,199754,0
2016-12-30,40.67,40.9,39.24,39.42,659948,0
2017-01-03,40,40.84,39.22,39.45,646071,0
2017-01-04,39.64,39.85,37.81,38.1,1206485,0
2017-01-05,38.09,40.5,38,40.39,1130499,0
2017-01-06,40,40.69,39.73,40.38,524924,0
2017-01-09,40.49,40.86,39.85,40.14,413163,0
2017-01-10,40.37,42.74,40.37,42.24,968904,0
2017-01-11,42.4,42.57,40.66,41.25,593405,0
2017-01-12,41.2,42.935,41.07,42.57,689109,0
2017-01-13,42.9,43.26,42.04,42.62,678098,0
2017-01-17,42.62,43.06,42.47,43.03,438673,0
2017-01-18,43.05,45.65,43.05,44.11,1502812,0
2017-01-19,44.11,44.2,43.09,43.98,1054655,0
2017-01-20,44.03,44.22,43.41,43.53,826657,0
2017-01-23,43.23,43.98,42.88,42.98,691761,0
2017-01-24,43.17,43.95,41.505,41.63,681069,0
2017-01-25,42.06,42.42,41.36,42.29,426251,0
2017-01-26,42.34,42.46,41.38,41.46,235288,0
2017-01-27,41.61,41.8837,40.5,40.76,345325,0
2017-01-30,40.51,41.02,40.25,40.58,284279,0
2017-01-31,40.6,41.62,40.17,41.09,340200,0
2017-02-01,41.1,42.18,41.1,41.66,431237,0
2017-02-02,41.31,42,41.23,41.54,211652,0
2017-02-03,41.56,41.61,40.96,41.14,340804,0
2017-02-06,41.1,41.165,40.28,40.89,315111,0
2017-02-07,41,41.32,40.39,41.11,454408,0
2017-02-08,41.17,42.08,40.86,41.93,501970,0
2017-02-09,42,44.4,41.68,44.26,1664464,0
2017-02-10,44.39,45,43.71,44.48,767861,0
2017-02-13,44.58,45.06,43.92,44.58,771199,0
2017-02-14,44.6,44.77,43.89,43.97,690318,0
2017-02-15,44.08,48.75,44.08,48.18,2469823,0
2017-02-16,48.36,49.9,48.12,48.68,1175219,0
2017-02-17,48.74,48.74,46.89,48.05,718700,0
2017-02-21,47.71,47.75,46.44,46.75,648497,0
2017-02-22,46.69,47.593,46.52,46.88,540445,0
2017-02-23,46.82,47.2,45.2808,45.72,455961,0
2017-02-24,44.63,45.79,43.78,44.82,662901,0
2017-02-27,44.65,45.5,44.65,45.31,338104,0
2017-02-28,45.3,45.78,44.23,44.29,524075,0
2017-03-01,44.7,46.22,44.611,45.96,690763,0
2017-03-02,45.77,45.97,44.45,44.71,609518,0
2017-03-03,44.69,45,44.21,44.535,479123,0
2017-03-06,44.41,44.68,44,44.44,403827,0
2017-03-07,45.59,45.69,44.6,45.05,869359,0
2017-03-08,45.3,47.68,45.2825,46.48,2358736,0
2017-03-09,46.51,47.16,45.27,45.94,1459630,0
2017-03-10,46.48,47.1,45.34,46.85,1181786,0
2017-03-13,49,51.252,47.08,48.8,3372900,0
2017-03-14,51.32,51.84,45.74,46.87,4918815,0
2017-03-15,46.75,48.62,45.8,47.06,1909251,0
2017-03-16,47.35,48.77,46.975,48.33,1619117,0
2017-03-17,48.63,51.46,47.81,51.01,2791145,0
2017-03-20,51,51.05,48.81,49.65,1756804,0
2017-03-21,49.67,49.7,45.7,47,1752624,0
2017-03-22,47.09,47.76,46.19,46.94,821728,0
2017-03-23,46.58,47.56,46.14,46.65,895691,0
2017-03-24,46.61,47.45,45.67,46.3,1015875,0
2017-03-27,45.6,46.01,44.49,45.79,918705,0
2017-03-28,45.73,47.45,45.53,46.34,824844,0
2017-03-29,46.09,47.35,45.86,47.07,611834,0
2017-03-30,47.12,47.24,46.32,46.88,622649,0
2017-03-31,46.87,46.87,46.01,46.11,380972,0
2017-04-03,46.23,47.8,46.17,47.45,893193,0
2017-04-04,47.35,47.6,45.82,46.18,836810,0
2017-04-05,46.37,47.8,46.18,46.44,794655,0
2017-04-06,46.45,46.87,45.8,46.43,664130,0
2017-04-07,46.35,46.4799,45.46,45.97,394835,0
2017-04-10,45.79,46.925,45.54,46.5,795450,0
2017-04-11,46.59,46.87,45.01,45.31,812372,0
2017-04-12,45.31,45.49,43.38,44.29,1210300,0
2017-04-13,44.29,45.4,43.92,43.99,618472,0
2017-04-17,44.04,44.71,43.46,43.89,381662,0
2017-04-18,44.01,44.16,42.9,43.76,562545,0
2017-04-19,44,44.84,43.83,44.81,691006,0
2017-04-20,44.98,45.9,44.98,45.66,598039,0
2017-04-21,45.84,46.32,45.62,45.88,668240,0
2017-04-24,46.14,46.32,45.13,45.96,451553,0
2017-04-25,46.23,47.35,46.18,47,897251,0
2017-04-26,46.96,48.29,46.895,47.77,927302,0
2017-04-27,47.81,48.64,47.76,48.43,657270,0
2017-04-28,48.5,49.015,48.18,48.97,673300,0
2017-05-01,49,49.18,48.35,49.1,678201,0
2017-05-02,49,51.09,49,50.99,1269971,0
2017-05-03,50.87,51,50.04,50.6,1307835,0
2017-05-04,50.5,50.9,49.374,50.65,1149573,0
2017-05-05,50.75,51.48,50.28,51.41,783871,0
2017-05-08,51.75,53.25,51.63,53.11,1108378,0
2017-05-09,53.65,55.75,53.6,54.97,2013730,0
2017-05-10,51,54.91,49.27,54.75,2597513,0
2017-05-11,53.86,54.55,51.15,53.97,1441961,0
2017-05-12,53.97,55.02,53.5,53.93,1416190,0
2017-05-15,53.95,55.79,53.95,55.38,1407658,0
2017-05-16,54.62,56.21,53.32,54,2901521,0
2017-05-17,53.71,54,52.51,52.93,849122,0
2017-05-18,52.93,52.93,50.5,51.24,1332884,0
2017-05-19,51.3,53.96,51.25,53.43,1173661,0
2017-05-22,53.94,55.63,53.61,54.34,1094909,0
2017-05-23,54.85,57.66,54.05,55.59,1800275,0
2017-05-24,55.95,58.24,55.73,56.82,1725274,0
2017-05-25,57.82,58.08,55.34,55.8,1401188,0
2017-05-26,55.85,57.96,55.72,57.48,1027058,0
2017-05-30,58,59.3,57.63,58.25,1397830,0
2017-05-31,58.5,59.15,57.022,58.34,1747156,0
2017-06-01,58.34,60,57.72,59.71,2217149,0
2017-06-02,59.9,60.16,58.25,59.23,801127,0
2017-06-05,59.35,60.37,58.75,59.06,855354,0
2017-06-06,58.8,59.6,58.01,58.9,1123311,0
2017-06-07,58.94,60.2,58.82,60,2386214,0
2017-06-08,60.98,61.52,58.5,59.55,1687761,0
2017-06-09,59.35,60.3,57.51,58.85,1174780,0
2017-06-12,57.77,58.65,57.2,57.76,1230454,0
2017-06-13,58.44,59.23,57.685,58.15,1073386,0
2017-06-14,58.55,58.8595,57,57.52,793795,0
2017-06-15,56.6,56.7,53.21,55.13,1518919,0
2017-06-16,54.89,55.025,54.2301,54.91,739736,0
2017-06-19,55.44,57.84,55.21,57.09,1021595,0
2017-06-20,57.11,58.4,56.64,58.09,896896,0
2017-06-21,58.2,59.05,57.8,58.98,610596,0
2017-06-22,57.85,58.54,56.5,58.32,895411,0
2017-06-23,58.46,59.14,58.13,58.8,697031,0
2017-06-26,59,60.84,58.23,58.52,834015,0
2017-06-27,58.33,58.64,56.47,56.74,631481,0
2017-06-28,57.02,58.56,56.62,58.45,890243,0
2017-06-29,55.56,57.99,55.5,57.36,933782,0
2017-06-30,57.74,58.81,56.93,58.069,1337378,0
2017-07-03,58.79,59.4,57.7948,58.7,371794,0
2017-07-05,58.48,58.57,55.9706,56.89,1407715,0
2017-07-06,56.88,57.09,55.8264,56.48,978167,0
2017-07-07,56.54,57.76,56.49,56.82,653675,0
2017-07-10,57.13,58.5,57.13,57.98,1040150,0
2017-07-11,58.15,58.48,57.4,57.62,990149,0
2017-07-12,58.18,60,57.14,59.98,1324148,0
2017-07-13,60,60.17,58.13,58.48,1374150,0
2017-07-14,58.77,64.08,58.75,63.79,2650652,0
2017-07-17,65,67.39,64.25,65.87,2656738,0
2017-07-18,65.51,67.49,64.66,67.12,1066768,0
2017-07-19,67.56,68.62,66.43,66.61,882056,0
2017-07-20,66.81,68.55,66.81,67.56,885268,0
2017-07-21,67.69,67.925,66.8,67.59,627902,0
2017-07-24,67.6,71.45,67,70.69,1419122,0
2017-07-25,71.6,73.64,70.71,73.02,1286471,0
2017-07-26,73.67,73.94,70.1,71.15,1554588,0
2017-07-27,71.89,72.52,68.6,70.64,1290849,0
2017-07-28,70.21,72.064,69.38,71.64,684660,0
2017-07-31,72.31,73.04,70.66,71.51,814837,0
2017-08-01,71.94,72.1572,71.2099,71.74,709426,0
2017-08-02,72.17,72.36,69.2301,71.2,1106937,0
2017-08-03,71.01,74.65,70.4101,74.095,1082403,0
2017-08-04,75,75.04,72.62,73.49,790172,0
2017-08-07,73.8,77.85,73.8,76.58,1988333,0
2017-08-08,76.58,77.6399,75.6357,76.27,1172386,0
2017-08-09,75.5,79,75.48,77.97,2035512,0
2017-08-10,80,83,73.65,77.86,3495254,0
2017-08-11,76.93,80.67,75.51,78.92,2347664,0
2017-08-14,79.76,82.54,79.7193,80.58,1759430,0
2017-08-15,74.07,76.68,72.57,73.1,4427581,0
2017-08-16,71.15,72.9,70.46,72,6799834,0
2017-08-17,72.05,73.4399,70.6,71.45,2363280,0
2017-08-18,71.75,74.189,70.66,73.69,2199310,0
2017-08-21,74.47,76.45,74.1305,76.23,2225637,0
2017-08-22,75.55,77,73.14,74.14,1907714,0
2017-08-23,73.45,75.18,72.7392,74.24,812684,0
2017-08-24,74.63,75.595,74.31,75.24,1103406,0
2017-08-25,75.55,75.8092,71.9336,72.29,1185850,0
2017-08-28,72.28,73.32,70.3,71,1777360,0
2017-08-29,69.67,70.02,68.44,69.52,2255205,0
2017-08-30,69.74,71.52,69,71.09,1525009,0
2017-08-31,73.99,74.77,72.31,74.72,3952083,0
2017-09-01,75.04,75.9,74.1282,74.35,1346348,0
2017-09-05,73.97,74.92,72.76,73.98,920167,0
2017-09-06,74,75.6,73.71,74.69,974038,0
2017-09-07,74.7,79.43,74.7,78.81,1910193,0
2017-09-08,78.81,80,77.51,78.01,1509456,0
2017-09-11,78.57,79.2,77.11,78.39,1053880,0
2017-09-12,78.9,80,78.17,78.81,910255,0
2017-09-13,78.63,80.34,77.8,78.45,1037614,0
2017-09-14,77.89,80.63,76.59,78.87,893605,0
2017-09-15,78.8,78.9202,77.01,77.11,1118439,0
2017-09-18,78.02,78.88,75.24,76.71,1563021,0
2017-09-19,77.31,77.35,75.81,76.94,873406,0
2017-09-20,77.27,81.2,76.13,76.89,2284481,0
2017-09-21,76.51,77.11,75.42,76.07,1298465,0
2017-09-22,76.03,80.68,75.96,80.52,1668659,0
2017-09-25,80,82.5,76.36,77.47,3024384,0
2017-09-26,77.94,85.59,77.94,84.42,3544687,0
2017-09-27,84.41,86.8,82.05,85.08,2731464,0
2017-09-28,84.86,86.98,84.7,85.85,1376344,0
2017-09-29,85.8,89.37,85.75,86.8,1488422,0
2017-10-02,88.17,90.66,87.3,90.13,1502089,0
2017-10-03,91,94,89.16,90.32,1961879,0
2017-10-04,90.45,90.56,86.67,88.77,1747221,0
2017-10-05,89.36,90.97,87.82,88.95,803334,0
2017-10-06,88.39,89.6849,86.86,88.74,787183,0
2017-10-09,88.64,91,88.195,89.52,1125392,0
2017-10-10,90.23,90.39,87,89.27,1478270,0
2017-10-11,89,90.74,88.72,90.18,943800,0
2017-10-12,90.04,91.51,89.11,91.08,1390591,0
2017-10-13,91,93.68,90.93,93.22,1181620,0
2017-10-16,94,97.59,93.73,97.32,1533002,0
2017-10-17,97.47,97.55,94.28,94.42,1053247,0
2017-10-18,95.17,96.28,93.05,94.94,721408,0
2017-10-19,92.12,93.49,89.44,92.77,876631,0
2017-10-20,94,94.04,91.75,93.12,859919,0
2017-10-23,93.54,96.5,93.5,95.71,1284127,0
2017-10-24,96,96.45,93.72,94.05,835796,0
2017-10-25,94.5,94.91,88.22,89.98,1467119,0
2017-10-26,90.25,90.68,87.05,87.15,1213151,0
2017-10-27,87.99,88,84.07,85.34,1365988,0
2017-10-30,85.53,89.85,85.53,87.37,1418162,0
2017-10-31,87.25,90.59,86.87,90.39,877975,0
2017-11-01,90.84,91.58,88.39,89.24,776080,0
2017-11-02,89.86,90.69,86.36,88.09,626112,0
2017-11-03,88.09,90.95,88.09,90.51,768290,0
2017-11-06,90.9,93.75,90.51,92.35,984511,0
2017-11-07,92.97,94.27,91.06,91.36,636653,0
2017-11-08,91.1,91.76,87.73,89.4,1116162,0
2017-11-09,88.72,91.09,88.39,90.65,821527,0
2017-11-10,89.77,90.4,88.08,88.92,550619,0
