Date,Open,High,Low,Close,Volume,OpenInt
2013-12-11,30.16,31.44,26,30.07,9781598,0
2013-12-12,29.55,30.03,28.28,29.26,1520883,0
2013-12-13,28.76,29.18,27.8,28.5,937882,0
2013-12-16,28.5,29.2,28,28,418326,0
2013-12-17,27.89,28,26.52,27.1,517594,0
2013-12-18,27.4,28.93,26.51,28.2,700828,0
2013-12-19,28.3,28.41,27.35,27.76,356934,0
2013-12-20,27.49,28.04,27.03,27.22,173578,0
2013-12-23,27.9,29.37,27.01,29.25,416011,0
2013-12-24,29.5,29.5,28.7,28.97,96291,0
2013-12-26,28.86,34.35,28.86,33.81,831752,0
2013-12-27,34.72,36.49,33.52,34.91,738568,0
2013-12-30,36.05,37,33.52,35.87,636906,0
2013-12-31,36,37.88,35.25,36.59,723282,0
2014-01-02,37.4,37.8,34.99,34.99,546592,0
2014-01-03,35.78,36.06,33.15,33.24,674470,0
2014-01-06,30.7,32.24,29.25,31.43,1732206,0
2014-01-07,31.5,32.99,30.62,31.6,317365,0
2014-01-08,31.92,34.5,31.87,33.04,512031,0
2014-01-09,33.04,33.72,31.6,31.73,351236,0
2014-01-10,31.52,33.02,30.83,31.06,233891,0
2014-01-13,31.08,32.4,30.53,31.73,253557,0
2014-01-14,31.87,31.95,31.12,31.67,113391,0
2014-01-15,31.51,36.88,31.51,36.32,887495,0
2014-01-16,36.15,38.65,35.55,36.62,463096,0
2014-01-17,37.18,38.47,36.02,37.53,328111,0
2014-01-21,37.5,37.5,34.7,35.81,335858,0
2014-01-22,36.79,36.79,34.11,35.07,393850,0
2014-01-23,33.28,33.91,31.53,31.99,1094300,0
2014-01-24,31.95,32.29,30.21,32.06,538357,0
2014-01-27,31.82,31.87,29.09,29.44,596150,0
2014-01-28,29.6,31.98,29.6,30.01,642546,0
2014-01-29,29.8,29.8,28.52,29.42,510263,0
2014-01-30,30.1,30.97,29.42,30.61,268569,0
2014-01-31,30.25,32.9,29.42,32.46,426488,0
2014-02-03,32.5,33.31,31.34,32.66,205889,0
2014-02-04,32.66,32.66,31.67,32.04,68417,0
2014-02-05,31.97,32.04,30.19,31.5,197279,0
2014-02-06,31.5,31.78,30.41,30.78,113088,0
2014-02-07,31.11,31.87,30.5,30.91,120088,0
2014-02-10,30.92,31.62,30.2,31.02,164849,0
2014-02-11,31.13,31.33,30.39,30.92,118311,0
2014-02-12,31.08,31.94,30.6,31.56,219692,0
2014-02-13,31.1,33.98,30.76,33.73,327157,0
2014-02-14,33.71,35.21,32.54,34.4,554184,0
2014-02-18,34.69,36.22,34.6,36.21,788539,0
2014-02-19,35.92,36.87,35.2,36.38,525440,0
2014-02-20,36.42,36.42,34.78,35.26,282440,0
2014-02-21,35.26,35.48,34.21,35.37,441276,0
2014-02-24,39.21,40.68,34.29,34.45,1399127,0
2014-02-25,35.2,36.6,34.43,36.13,600172,0
2014-02-26,36.56,38.39,36.14,38.34,467429,0
2014-02-27,39,43.22,38.5,43.21,777864,0
2014-02-28,43.44,45.75,38.02,41.2,805075,0
2014-03-03,39.88,42.49,39.23,41.38,227920,0
2014-03-04,42.45,48.75,42.35,47.99,435617,0
2014-03-05,48.14,51.86,47.25,51.76,621296,0
2014-03-06,51.5,51.98,49.2,50.72,327671,0
2014-03-07,51.24,51.74,47,48.54,305087,0
2014-03-10,47.9,48.44,43.5,44.84,672610,0
2014-03-11,45,46.64,41.57,41.95,490756,0
2014-03-12,41.31,44.69,39.51,43.39,560250,0
2014-03-13,43.41,44.39,41.21,42.26,239879,0
2014-03-14,42,42.19,40.33,41.44,184921,0
2014-03-17,41.67,42.73,40.07,41.84,281983,0
2014-03-18,42.3,45.95,41.92,45.24,358834,0
2014-03-19,45.64,46.96,44.26,45.63,191528,0
2014-03-20,45.43,45.43,43.53,44.42,166528,0
2014-03-21,44.44,44.7,41.52,41.77,277497,0
2014-03-24,42.36,43.73,39.55,39.99,378551,0
2014-03-25,40.48,41.49,38.01,41.06,508407,0
2014-03-26,41.53,41.98,38.25,38.38,363600,0
2014-03-27,38,38.37,35.2,36.62,469729,0
2014-03-28,36.72,38.78,36.27,37.57,632342,0
2014-03-31,37.78,39.45,37.01,38.41,359347,0
2014-04-01,38.43,41,37.75,39.85,788579,0
2014-04-02,40.46,42.68,39.85,40.23,406560,0
2014-04-03,40.25,40.25,37.51,38.49,392322,0
2014-04-04,38.53,38.53,36.4,36.76,626366,0
2014-04-07,36.41,36.41,32.55,33.51,777763,0
2014-04-08,33.85,36.45,33.85,36.09,516028,0
2014-04-09,36.57,37.74,34.92,35.89,401283,0
2014-04-10,36,37.16,34.83,35.06,313605,0
2014-04-11,34.31,35.75,33.31,34,1142427,0
2014-04-14,34.75,36.18,33.75,33.94,183151,0
2014-04-15,33.86,34.92,31.05,31.34,467753,0
2014-04-16,32.72,35.94,32.72,35.64,360951,0
2014-04-17,35.55,35.77,34.01,34.94,122717,0
2014-04-21,35.62,35.66,34.05,35.21,89886,0
2014-04-22,35.07,37.49,34.74,37.18,390028,0
2014-04-23,36.7,37.79,35.9,36.35,553979,0
2014-04-24,36.58,36.58,33.12,33.59,791079,0
2014-04-25,33.08,33.32,32.06,32.5,456404,0
2014-04-28,32.69,33.45,31.43,33.15,450692,0
2014-04-29,33.2,34.97,33,33.59,601159,0
2014-04-30,33.3,33.55,31.4,32.03,379034,0
2014-05-01,31.9,33.74,31.81,33,202845,0
2014-05-02,32.78,34.82,32.78,34.4,200326,0
2014-05-05,34.16,34.5,32.83,34.4,168884,0
2014-05-06,35.35,35.35,31.6,31.7,482557,0
2014-05-07,31.7,31.7,28.58,29.43,1321278,0
2014-05-08,29.24,30.7,28.93,29,393869,0
2014-05-09,28.94,30.34,28.5,29.38,126045,0
2014-05-12,29.81,34.49,29.81,34.35,655739,0
2014-05-13,34.18,34.36,31.08,31.37,217634,0
2014-05-14,31.47,33.47,31.47,32.76,143453,0
2014-05-15,32.5,33.3,32.5,32.84,90775,0
2014-05-16,32.81,33.2,32.2,32.8,106770,0
2014-05-19,32.74,33.85,32.74,33.85,61232,0
2014-05-20,33.32,34.25,33,34.08,125313,0
2014-05-21,34,36.8,34,36.41,223427,0
2014-05-22,36.41,36.41,35.09,35.94,209265,0
2014-05-23,35.8,35.8,34.86,35.04,82032,0
2014-05-27,35.5,35.94,34.5,35.14,123213,0
2014-05-28,35,35.83,34.69,35.24,125794,0
2014-05-29,35.49,35.49,34.7,34.85,248040,0
2014-05-30,34.85,35.95,34.01,34.7,180488,0
2014-06-02,34.62,34.62,32.88,33.01,277657,0
2014-06-03,32.87,34.72,32.5,33.88,470909,0
2014-06-04,33.66,33.9,32.46,33.01,648171,0
2014-06-05,33.87,34.85,32.79,34.5,226831,0
2014-06-06,34.66,35.98,34.11,35.71,683072,0
2014-06-09,35.04,35.5,34.29,35.38,1906999,0
2014-06-10,35,35.01,34.1,34.64,274300,0
2014-06-11,34.49,34.6,33.49,34.51,702901,0
2014-06-12,34.53,35.25,33.88,33.91,869923,0
2014-06-13,34.1,34.3,33.75,34.09,549948,0
2014-06-16,34,34.4,32.25,33.46,345601,0
2014-06-17,33.48,34,33.48,33.91,165172,0
2014-06-18,33.96,34.4,33.39,34.05,233948,0
2014-06-19,34.1,34.1,33.03,33.33,213940,0
2014-06-20,33.28,34.1,33.28,33.88,207485,0
2014-06-23,33.72,34.01,33.08,33.89,166451,0
2014-06-24,33.65,34,32.48,32.92,180220,0
2014-06-25,32.7,33.21,32.55,33.03,141908,0
2014-06-26,33.17,33.25,32.25,33,258073,0
2014-06-27,32.87,33.41,32.68,33.26,114633,0
2014-06-30,33.15,34.99,32.14,34.43,511447,0
2014-07-01,34.71,37.47,34.65,37.29,643471,0
2014-07-02,37.06,37.37,36,36.5,566900,0
2014-07-03,36.36,36.6,36,36.1,134933,0
2014-07-07,35.81,37.33,35.5,35.96,221123,0
2014-07-08,35.61,36.36,33.27,33.27,392940,0
2014-07-09,33.54,34.22,33,33.32,82799,0
2014-07-10,32.1,33.99,31.8,33.5,156163,0
2014-07-11,33.65,34.5,33.3,34.26,117186,0
2014-07-14,34.63,34.64,33.32,33.45,122388,0
2014-07-15,33.5,33.84,32.82,33.09,171893,0
2014-07-16,33.58,33.82,32.76,32.76,83203,0
2014-07-17,32.63,32.99,31.85,31.93,212819,0
2014-07-18,32.15,33.12,31.96,32.29,294075,0
2014-07-21,31.98,32.65,31.98,32.38,226382,0
2014-07-22,32.81,34.05,32.76,33.4,280114,0
2014-07-23,33.79,34.76,33.51,34,234283,0
2014-07-24,34.43,34.65,33.81,33.97,148395,0
2014-07-25,33.72,34.75,33.72,34.5,275287,0
2014-07-28,34.5,37.49,34.5,37.3,494920,0
2014-07-29,37.79,38.25,36.67,36.93,202349,0
2014-07-30,37.46,37.46,36.74,37.05,129059,0
2014-07-31,36.5,37.1,36.18,37.05,277113,0
2014-08-01,36.84,38.28,36.77,37.74,262724,0
2014-08-04,38.4,42.48,38.25,41.64,658856,0
2014-08-05,40.2,40.2,37.48,37.78,1370431,0
2014-08-06,37.22,40.05,37.07,39.78,593308,0
2014-08-07,36.87,38.83,35.25,37.93,1160348,0
2014-08-08,38.49,38.82,36.82,38.8,748544,0
2014-08-11,38.9,40.32,38.9,39.9,1430578,0
2014-08-12,40,44.4,39.75,43.83,1986914,0
2014-08-13,44,44.26,42.27,43.81,1443847,0
2014-08-14,44,45.16,43.5,44.92,1015393,0
2014-08-15,45.71,46.97,45.3,46.03,867795,0
2014-08-18,46.88,49.3,46.57,49.06,1702421,0
2014-08-19,49.3,50,48.06,49.55,1683692,0
2014-08-20,49.22,50.07,46.93,47.49,870147,0
2014-08-21,47.4,47.59,43.04,43.66,1286272,0
2014-08-22,43.27,49.76,43.27,49.54,1600135,0
2014-08-25,50.16,55.88,50.16,55.87,3858429,0
2014-08-26,55.85,57.93,52.58,56.6,3151383,0
2014-08-27,56.75,56.93,50.2,50.44,2667821,0
2014-08-28,49.19,50.48,46.67,46.86,1907440,0
2014-08-29,47.4,49.75,46.67,47.59,812468,0
2014-09-02,47.56,49.75,44.31,49.23,2366541,0
2014-09-03,50,51.88,49.51,51.06,1802921,0
2014-09-04,51.43,51.8,47.8,48.1,1299054,0
2014-09-05,48.42,48.52,46.67,46.92,678292,0
2014-09-08,46,49.87,44.98,49.24,1455330,0
2014-09-09,49.31,49.37,45.81,46.8,1765692,0
2014-09-10,46.22,46.61,41.31,43.17,5082903,0
2014-09-11,42.46,45.15,42.4,43.9,1584424,0
2014-09-12,43.75,45.94,43.53,44.65,3624599,0
2014-09-15,45.77,46.79,44.69,45.09,1523136,0
2014-09-16,45,45.97,43.69,45.48,2584828,0
2014-09-17,45.39,46.49,44.95,45.35,2246959,0
2014-09-18,45.47,45.78,44.67,45.29,1601350,0
2014-09-19,45.05,46.72,44.96,45.29,1380607,0
2014-09-22,44.97,45,40.41,41.82,1410845,0
2014-09-23,40.96,43.83,40.6,41.65,1105027,0
2014-09-24,41.75,43.09,41.65,42,687501,0
2014-09-25,41.5,41.85,39.36,40.05,1000783,0
2014-09-26,40.69,42.77,40.69,42.06,779308,0
2014-09-29,41.21,42.31,40.57,41.65,581552,0
2014-09-30,41.77,43.45,41.71,42.01,783421,0
2014-10-01,41.49,41.71,40.04,40.38,500890,0
2014-10-02,40.4,43.1,39.82,42.4,546876,0
2014-10-03,43.33,44.22,41.27,42.54,908211,0
2014-10-06,42.95,42.95,40.26,40.85,746524,0
2014-10-07,40.58,42.29,40.33,40.42,807794,0
2014-10-08,40.49,41.46,39.46,41.24,1096997,0
2014-10-09,41.24,41.48,39.1,39.35,570057,0
2014-10-10,39,40.96,38.54,39.92,1259125,0
2014-10-13,39.63,42.36,39.63,41.03,790604,0
2014-10-14,41.52,44.53,41.16,42.49,1122292,0
2014-10-15,41.72,45.12,41.45,45.12,1260408,0
2014-10-16,43.22,47.65,43,46.51,1315108,0
2014-10-17,47.15,48.95,45.93,47.18,1433269,0
2014-10-20,46.58,49.29,46.34,48.74,1416628,0
2014-10-21,49.12,49.24,48.1,49.07,1004735,0
2014-10-22,49.37,49.5,47.85,48.4,725340,0
2014-10-23,48.9,49.35,48.08,48.77,793734,0
2014-10-24,48.68,51.1,48.38,49.94,593347,0
2014-10-27,50.48,50.96,48.88,48.99,758305,0
2014-10-28,49.45,50.8,48.5,50.76,869588,0
2014-10-29,50.74,51,49.21,49.57,691501,0
2014-10-30,49.4,50.88,49.4,50.57,617481,0
2014-10-31,51.85,53.41,50.8,52.89,958652,0
2014-11-03,53.55,53.56,50,50.59,932049,0
2014-11-04,50,50.6,48,50.19,1517130,0
2014-11-05,48.38,49.74,42.87,44.08,2388165,0
2014-11-06,44,45.98,43.72,45.23,871404,0
2014-11-07,44.86,44.86,41.8,43.63,1409168,0
2014-11-10,43.68,45.14,42.7,45.05,974464,0
2014-11-11,44.9,45.11,42.37,43.43,823115,0
2014-11-12,43.15,43.9,42.71,43,704140,0
2014-11-13,43.08,43.76,42.3,42.99,601066,0
2014-11-14,43.25,45.79,43,44.58,863410,0
2014-11-17,44.4,45,42.65,42.85,703981,0
2014-11-18,42.58,43.19,40.9,41.13,919830,0
2014-11-19,41.11,44.98,41,43.26,1130513,0
2014-11-20,41.57,43,41.36,42.5,3841048,0
2014-11-21,42.86,43.5,42.5,42.7,1018695,0
2014-11-24,42.92,43.61,42.5,43.47,713991,0
2014-11-25,43.5,43.6,42.48,42.79,442293,0
2014-11-26,42.94,44.19,42.55,43.94,454307,0
2014-11-28,43.78,44.46,43.14,43.22,314154,0
2014-12-01,42.75,43.35,40.87,41.96,900489,0
2014-12-02,42.05,42.11,39.86,40.16,963544,0
2014-12-03,40.26,40.73,39.86,40.3,534879,0
2014-12-04,40.38,40.68,39.32,39.56,534530,0
2014-12-05,39.77,40.11,36.79,38.06,1544195,0
2014-12-08,37.33,37.61,34.14,34.89,2272989,0
2014-12-09,34.5,37.09,34.33,36.71,1000187,0
2014-12-10,37.04,37.81,35.82,36.22,851925,0
2014-12-11,36.37,37.35,35.94,36.12,431865,0
2014-12-12,35.69,36.44,35.43,36.03,414290,0
2014-12-15,36.12,38.25,35.99,38.04,679092,0
2014-12-16,37.38,37.39,35.86,36.5,590781,0
2014-12-17,36.52,37.38,36.42,36.67,371245,0
2014-12-18,37.18,38.76,37.1,37.75,598595,0
2014-12-19,37.78,39.53,37.78,38.87,505050,0
2014-12-22,39.23,39.48,38.56,38.96,375407,0
2014-12-23,38.94,39.08,37.66,37.99,295148,0
2014-12-24,37.9,38.52,37.32,37.62,156029,0
2014-12-26,37.7,38.55,37.25,37.44,313937,0
2014-12-29,37.5,37.95,36.86,37.1,308455,0
2014-12-30,36.8,37.71,35.79,36.88,475573,0
2014-12-31,36.89,37.79,36.21,36.36,343498,0
2015-01-02,36.52,38.26,36.31,37.79,391686,0
2015-01-05,37.39,38.78,36.32,37.03,461833,0
2015-01-06,37.18,37.33,34.99,35.93,768136,0
2015-01-07,37,39.59,37,38.87,513765,0
2015-01-08,39.21,40.19,38.11,38.5,575756,0
2015-01-09,39.01,41.99,38.6,41.45,1273620,0
2015-01-12,41.35,41.69,37.75,37.99,981540,0
2015-01-13,36.99,36.99,35.48,36.38,1942339,0
2015-01-14,35.84,36.38,35.06,36.14,651011,0
2015-01-15,36.05,36.54,35.22,35.71,888664,0
2015-01-16,35.41,37.49,35.18,35.62,725699,0
2015-01-20,35.5,36.5,35.23,36.11,412023,0
2015-01-21,36.14,36.5,35.49,36.48,402474,0
2015-01-22,36.71,37.32,35.49,35.73,304824,0
2015-01-23,35.87,36.19,34.5,35,1393490,0
2015-01-26,35.11,36.48,35.06,35.35,592205,0
2015-01-27,35,36.89,35,36.02,766063,0
2015-01-28,36.25,37.8,36.14,36.98,564764,0
2015-01-29,37,37,35.46,35.93,415743,0
2015-01-30,35.39,36.74,35.39,35.62,568704,0
2015-02-02,35.77,35.89,34.69,34.89,362491,0
2015-02-03,35.27,36.63,34.79,36.43,254632,0
2015-02-04,36.28,36.71,35.75,35.94,340649,0
2015-02-05,36.29,36.42,35.5,35.59,145702,0
2015-02-06,35.49,35.79,35.12,35.3,200064,0
2015-02-09,35.25,35.32,34.69,34.75,391038,0
2015-02-10,35.04,37.2,35,37.17,718329,0
2015-02-11,37.01,37.62,36.31,36.64,202812,0
2015-02-12,36.83,36.98,36.28,36.8,204170,0
2015-02-13,36.89,39.1,36.89,38.44,446285,0
2015-02-17,38.37,38.88,37.4,38.85,338504,0
2015-02-18,38.86,39.14,38.2,38.71,157885,0
2015-02-19,38.47,39.01,37.44,39,373253,0
2015-02-20,38.93,39.37,38.46,38.73,286732,0
2015-02-23,38.75,39.2,38.26,38.87,422587,0
2015-02-24,39.88,39.88,38.5,39.06,621559,0
2015-02-25,38.94,39.35,38.36,38.8,314508,0
2015-02-26,38.97,39.83,38.55,39.61,489862,0
2015-02-27,39.67,39.71,37.89,38.19,301873,0
2015-03-02,38.01,38.81,37.82,38.51,291800,0
2015-03-03,38.35,39.69,38.02,38.4,607700,0
2015-03-04,44.8,45.94,41.77,42.61,4591300,0
2015-03-05,43.5,47.47,43.23,46.83,3068900,0
2015-03-06,45.75,45.8,42.75,43.84,1813900,0
2015-03-09,44.08,45.98,41.45,42.1,1636200,0
2015-03-10,41.63,43.62,41.49,42.29,1053900,0
2015-03-11,42.43,42.85,41.43,41.78,473800,0
2015-03-12,41.66,42.25,40.95,41.69,626900,0
2015-03-13,41.7,41.7,39.73,39.99,1018600,0
2015-03-16,40.26,41.33,39.65,40.85,865700,0
2015-03-17,42.09,42.1,40.28,40.79,515600,0
2015-03-18,40.7,42.04,40.58,42.01,480700,0
2015-03-19,42,43.03,41.81,42.55,518200,0
2015-03-20,43.11,45.7,42.96,44.49,1373900,0
2015-03-23,44.31,46.24,43.92,46.03,1190800,0
2015-03-24,46,46.29,44.46,45.6,1203800,0
2015-03-25,45.04,45.24,43,43.88,576800,0
2015-03-26,42.94,43.85,42.77,43.24,571900,0
2015-03-27,43.37,44.2,42.77,44.08,466500,0
2015-03-30,44.76,45.14,42.8,43.47,442100,0
2015-03-31,43.11,44.93,42.7,43.97,646700,0
2015-04-01,43.79,44.88,43.27,44.03,288900,0
2015-04-02,44.21,45.24,43.53,45.03,492700,0
2015-04-06,45.1,46.02,44.94,45.94,1633000,0
2015-04-07,46.03,49,45.8,48.28,1745979,0
2015-04-08,48.86,51.76,48.8,51.34,4086100,0
2015-04-09,50.78,51.24,48.31,49.82,1117176,0
2015-04-10,50,51.78,49.05,49.96,773900,0
2015-04-13,50.18,51.33,48.23,48.9,514700,0
2015-04-14,49.47,51.35,47.6,51.35,1432900,0
2015-04-15,51.47,52.47,51,51.68,598106,0
2015-04-16,51.68,52.03,51.5,51.89,585910,0
2015-04-17,50.77,51.47,48.56,50.29,1302500,0
2015-04-20,50.16,51.26,49.45,50.31,778584,0
2015-04-21,50.94,52.8,50.73,52.01,1366769,0
2015-04-22,52,52.35,51.51,52.09,1314500,0
2015-04-23,52.04,52.79,51.55,52.39,1370200,0
2015-04-24,52.39,53.36,51.35,53.31,2351300,0
2015-04-27,54.06,56.59,52.64,53.29,2601100,0
2015-04-28,53.13,54.29,50.06,50.25,1622200,0
2015-04-29,49.7,51.27,48.4,49.53,2085000,0
2015-04-30,49.4,51.88,49.32,51.04,1379900,0
2015-05-01,51.46,52.5,50.28,52.43,1121900,0
2015-05-04,52.5,56.25,52.5,55.02,3191100,0
2015-05-05,54.9,54.9,52.07,52.82,1248200,0
2015-05-06,54.22,55.5,48.57,50.12,2366965,0
2015-05-07,50.09,50.49,49.01,50.25,966521,0
2015-05-08,51.04,51.19,48.8,50.09,911500,0
2015-05-11,50.34,52.8,50.19,51.9,1680800,0
2015-05-12,51.71,51.99,49.66,51.05,738038,0
2015-05-13,50.97,51.03,50.18,50.45,344400,0
2015-05-14,50.84,50.94,50,50.61,315700,0
2015-05-15,50.8,50.98,50.09,50.59,309322,0
2015-05-18,49.93,50.59,48.98,49.22,794817,0
2015-05-19,49.24,49.76,47.04,47.2,1021600,0
2015-05-20,46.98,47.11,45.82,46.37,1323600,0
2015-05-21,46.24,47.7,46.13,46.88,1153100,0
2015-05-22,46.87,49.27,46.74,48.92,770200,0
2015-05-26,49,49.51,47.84,48.16,934035,0
2015-05-27,47.44,48.93,47.28,48.25,622000,0
2015-05-28,47.57,47.63,45.5,45.97,957048,0
2015-05-29,45.97,47.02,45.54,45.59,639600,0
2015-06-01,45.8,47.48,45.8,46.36,838700,0
2015-06-02,46.24,46.65,45.75,46.2,593044,0
2015-06-03,46.18,46.99,46.02,46.17,1080300,0
2015-06-04,46.02,46.22,45,45.09,1297200,0
2015-06-05,45,46.63,45,46.34,1185800,0
2015-06-08,46.3,47.49,46.18,46.45,756700,0
2015-06-09,46.16,46.51,44.02,45.22,1129457,0
2015-06-10,45.57,48.17,45.29,47.27,1188883,0
2015-06-11,47.25,48.83,46.91,47.64,995895,0
2015-06-12,47.64,49.19,47.6,48.43,459000,0
2015-06-15,47.9,48.1,47.01,47.79,349600,0
2015-06-16,47,48.9,46.44,48.22,543900,0
2015-06-17,49.25,49.95,48.5,48.97,1313900,0
2015-06-18,49.13,50.6,48.5,49.98,1790300,0
2015-06-19,49.71,49.75,47.3,48.63,1837000,0
2015-06-22,49.21,49.46,48.14,48.78,699700,0
2015-06-23,49.11,49.79,48.69,49.79,1030404,0
2015-06-24,49.62,52,49.44,51.54,2253600,0
2015-06-25,51.29,51.45,49.9,50.85,851300,0
2015-06-26,49.43,50.27,47.68,49.74,732300,0
2015-06-29,49.3,49.47,47.69,47.85,799300,0
2015-06-30,49.3,50.88,49.24,50.54,834887,0
2015-07-01,50.3,50.5,48.75,49.29,859700,0
2015-07-02,49,49.76,48.66,49.22,635600,0
2015-07-06,47.87,48,45.91,47.29,1672000,0
2015-07-07,44.81,46.21,41.75,43.86,3798700,0
2015-07-08,41.96,45.11,41.83,43.34,1502000,0
2015-07-09,46.14,47,43.88,44.48,1146100,0
2015-07-10,45.6,46.67,45.01,45.63,867400,0
2015-07-13,45.63,46.33,45.15,45.37,788000,0
2015-07-14,45.12,45.86,44.89,44.93,617528,0
2015-07-15,44.72,45.43,42.99,43.02,1007470,0
2015-07-16,43.84,45.7,43.58,45.21,1181500,0
2015-07-17,45.46,45.61,44.65,45.1,684400,0
2015-07-20,45,45.18,44.04,44.08,537200,0
2015-07-21,44.38,45.45,43.8,44.78,824100,0
2015-07-22,44.6,44.81,43.9,44.5,953100,0
2015-07-23,44.5,44.8,42.66,43.18,1023900,0
2015-07-24,43.21,43.24,40.78,41.1,848300,0
2015-07-27,39,40,38.65,38.85,1545200,0
2015-07-28,39,40.91,37.6,40.66,1459900,0
2015-07-29,40.56,40.88,39.47,39.87,1216700,0
2015-07-30,39.79,39.99,38.1,38.49,1170200,0
2015-07-31,38.83,38.9,37.92,38.79,422100,0
2015-08-03,38.6,39.69,38.38,38.85,783518,0
2015-08-04,39.28,39.97,38.91,39.23,1201700,0
2015-08-05,40.27,40.5,35.53,36.52,3327200,0
2015-08-06,36.15,37.35,35.63,36.97,647771,0
2015-08-07,36.5,36.5,35.17,35.96,1022000,0
2015-08-10,36.41,37.44,36,36.65,751600,0
2015-08-11,36.24,36.68,33.94,34.14,1428383,0
2015-08-12,33.68,33.68,31.82,33.05,2017000,0
2015-08-13,33.32,34.09,32.27,33.42,832100,0
2015-08-14,33.32,34.94,33.21,34.31,916400,0
2015-08-17,34,34.44,31.8,34.22,1717700,0
2015-08-18,33.03,33.51,32.02,33.37,1131400,0
2015-08-19,33.3,33.36,31.11,31.49,1486900,0
2015-08-20,31.07,31.26,29.87,30.9,1806900,0
2015-08-21,30.04,33.38,29.77,31.41,1289000,0
2015-08-24,29,31.14,28,29.89,2815790,0
2015-08-25,31.5,32.17,30.89,30.9,1383600,0
2015-08-26,31.4,31.4,29.1,30.98,1223200,0
2015-08-27,31.68,32.82,31.42,32.02,947100,0
2015-08-28,31.72,32.45,30.91,31.35,712100,0
2015-08-31,31.27,31.75,30.72,31.12,360400,0
2015-09-01,29.52,30.42,29.17,29.39,488600,0
2015-09-02,30.01,30.19,29.11,30,550400,0
2015-09-03,29.98,30.41,29.52,29.92,551000,0
2015-09-04,29.49,29.98,28.17,28.42,724700,0
2015-09-08,29.79,30.48,28.98,29.49,930700,0
2015-09-09,29.79,30.58,29.26,29.68,742200,0
2015-09-10,29.66,29.9,29,29.62,465591,0
2015-09-11,29.07,29.45,28.58,29.37,390900,0
2015-09-14,29.18,29.18,28.21,28.85,415200,0
2015-09-15,28.78,29.52,28.34,28.9,458200,0
2015-09-16,29.53,31.29,29.33,30.4,936900,0
2015-09-17,30.09,30.47,29.69,30.02,779500,0
2015-09-18,29.77,30.09,29.37,29.53,584000,0
2015-09-21,29.95,30,29.26,29.5,645600,0
2015-09-22,28.97,29.19,28.13,28.79,631500,0
2015-09-23,28.64,29.03,28.31,28.57,485400,0
2015-09-24,28.29,29.09,28.29,28.73,1138169,0
2015-09-25,29.1,29.37,28.7,29.1,587800,0
2015-09-28,28.85,29.68,28.6,29.25,866301,0
2015-09-29,29.2,30.04,28.51,29.59,2701100,0
2015-09-30,30.71,34.19,30.71,32.53,1427500,0
2015-10-01,32.81,33.19,31.62,32.32,1421700,0
2015-10-02,32,34.82,31.93,34.48,771300,0
2015-10-05,34.3,34.77,32.13,32.96,1021179,0
2015-10-06,32.85,33.57,32.27,32.7,1133800,0
2015-10-07,33.6,34.52,32.52,33.07,1144600,0
2015-10-08,33.07,33.79,32.63,33.2,805200,0
2015-10-09,33.37,33.98,33.04,33.25,667200,0
2015-10-12,33.5,34.58,33.27,34.36,601424,0
2015-10-13,34.02,35.99,33.54,34.44,861800,0
2015-10-14,34.41,35.09,32.78,32.91,891300,0
2015-10-15,33.4,35.07,33.4,35.05,753900,0
2015-10-16,35.3,36.77,35.3,35.87,699000,0
2015-10-19,35.3,36.01,34.63,35.17,509000,0
2015-10-20,35.17,35.97,34.81,35.7,350840,0
2015-10-21,35.53,35.78,34.91,35.47,493200,0
2015-10-22,35.6,36.29,35.17,35.61,507200,0
2015-10-23,36.5,36.82,35.94,36.54,677100,0
2015-10-26,36.9,37.73,36.53,36.96,700300,0
2015-10-27,36.99,37.21,35.95,36.6,632500,0
2015-10-28,36.61,36.61,35.94,36.43,1159700,0
2015-10-29,36.41,36.55,35.4,35.61,565200,0
2015-10-30,35.79,36.66,35.38,36.14,546600,0
2015-11-02,36.49,37.24,36.11,37.02,896525,0
2015-11-03,36.64,37.3,36.06,36.73,644900,0
2015-11-04,37.09,37.63,36.37,36.42,1149482,0
2015-11-05,34.43,34.63,31.38,31.71,3500500,0
2015-11-06,31.68,32.32,31.29,32.06,1462100,0
2015-11-09,31.94,32.26,31.23,32.13,1003769,0
2015-11-10,32,32.13,31.05,31.4,500500,0
2015-11-11,31.67,32.6,30.19,32.05,1198000,0
2015-11-12,31.87,33.6,31.82,33,875200,0
2015-11-13,32.65,33.33,29.18,30.6,2261400,0
2015-11-16,30.6,32.9,30.6,32.03,2270500,0
2015-11-17,32.05,32.76,31.36,31.49,928800,0
2015-11-18,31.53,31.66,31.23,31.46,534200,0
2015-11-19,32,32.15,31.25,31.83,888800,0
2015-11-20,32,32.46,31.65,32.14,693800,0
2015-11-23,32.14,32.31,31.65,32.03,764300,0
2015-11-24,32,32,31.01,31.13,381900,0
2015-11-25,31.02,31.35,30.87,31.21,708700,0
2015-11-27,30.75,31.42,29.6,31.27,386500,0
2015-11-30,31.2,31.44,30.18,30.3,785400,0
2015-12-01,30.32,30.99,30.2,30.59,870333,0
2015-12-02,30.75,31.58,30.32,31.1,654099,0
2015-12-03,31.33,31.94,31,31.3,1325691,0
2015-12-04,31.3,33.16,31.18,31.52,994900,0
2015-12-07,31.37,31.8,30.73,30.75,923300,0
2015-12-08,30.52,31.89,30.5,31.28,1078504,0
2015-12-09,31.39,32.23,31.09,31.73,623600,0
2015-12-10,31.8,32.9,31.8,32.58,656700,0
2015-12-11,32.3,32.3,31.44,31.57,482400,0
2015-12-14,31.78,32.23,31.62,32.02,307684,0
2015-12-15,32.13,33.79,32.13,33.57,749200,0
2015-12-16,33.55,35.17,33.55,34.9,1066100,0
2015-12-17,35.06,35.08,33.67,34.66,666900,0
2015-12-18,34.86,37.17,34.6,36.76,1135900,0
2015-12-21,36.93,37.11,36.18,36.9,834100,0
2015-12-22,36.82,36.84,35.76,36.25,646887,0
2015-12-23,36.31,36.75,35.97,36.55,664400,0
2015-12-24,36.36,36.79,35.92,36.48,434174,0
2015-12-28,36.1,36.59,35,35.74,315219,0
2015-12-29,35.85,35.95,35,35.51,436467,0
2015-12-30,35.13,35.41,34.92,35,505557,0
2015-12-31,35,35.82,34.63,34.92,604666,0
2016-01-04,33.7,33.7,31.39,31.97,999922,0
2016-01-05,32.06,32.9,31.7,32.42,1158207,0
2016-01-06,31.96,32.74,31.14,31.6,1073506,0
2016-01-07,30.27,31.4,30.11,30.86,1197274,0
2016-01-08,31.19,31.63,30.57,30.73,525681,0
2016-01-11,30.75,30.8452,28.02,28.07,1904156,0
2016-01-12,28.6,29.41,28.51,28.94,986908,0
2016-01-13,29.02,29.72,28.58,28.94,884016,0
2016-01-14,29.07,29.61,28.6,29.05,1297587,0
2016-01-15,28.26,28.6,26.69,27.14,984641,0
2016-01-19,28.05,29.1,26.34,26.82,1100600,0
2016-01-20,26.25,27.58,25.8806,27.29,1014329,0
2016-01-21,27.29,27.98,26.63,26.81,771292,0
2016-01-22,27.29,27.93,26.52,26.88,1074671,0
2016-01-25,26.78,26.99,25.7,25.75,677085,0
2016-01-26,25.67,25.935,24.35,25.22,589040,0
2016-01-27,25.21,25.6,23.825,24.24,588430,0
2016-01-28,24.65,24.95,23.35,23.91,1015355,0
2016-01-29,24.16,25.05,23.38,24.57,1065955,0
2016-02-01,24.35,24.9,23.96,24.72,1080301,0
2016-02-02,24.59,24.8,23.84,24.1,1143775,0
2016-02-03,24.01,24.19,23.47,23.98,1269035,0
2016-02-04,24.07,24.751,23.77,24.25,803263,0
2016-02-05,24.48,24.48,23.46,23.49,899391,0
2016-02-08,23.1,23.3,22.31,22.55,989553,0
2016-02-09,21.95,23.149,21.53,22.54,818408,0
2016-02-10,22.76,23.44,22.58,22.98,366610,0
2016-02-11,22.43,23.13,21.63,22.73,578518,0
2016-02-12,23.04,23.81,23.04,23.76,319250,0
2016-02-16,24.31,25.14,24.08,24.84,1417116,0
2016-02-17,24.85,26.34,23.38,25.39,4793479,0
2016-02-18,25.57,25.91,23.81,24.35,2558250,0
2016-02-19,24.15,24.15,23.06,23.92,2341938,0
2016-02-22,24.3,24.55,23.1,24.45,2579521,0
2016-02-23,24.17,25.23,24.036,24.77,985813,0
2016-02-24,24.18,24.97,23.1,24.87,1493520,0
2016-02-25,24.19,24.81,24.0201,24.64,1446444,0
2016-02-26,25.01,25.08,24.42,24.9,973716,0
2016-02-29,24.82,25.04,24.16,24.51,736080,0
2016-03-01,24.98,25.11,24.5,24.55,685159,0
2016-03-02,24.71,25.1,24.44,25.08,813569,0
2016-03-03,25.03,25.85,25,25.8,644057,0
2016-03-04,26,27.62,25.79,27.31,1273053,0
2016-03-07,26.91,27.42,26.04,26.48,656718,0
2016-03-08,26.31,27.31,26.06,27.07,936885,0
2016-03-09,27.32,27.5,26.95,27.2,687954,0
2016-03-10,27.67,27.78,25.9,26.04,1774038,0
2016-03-11,26.5,27.4,25.55,27.29,1953069,0
2016-03-14,27.38,28.1,27.12,27.59,1001197,0
2016-03-15,27.41,27.41,25.38,25.59,728855,0
2016-03-16,25.52,26.77,25.423,26.74,453630,0
2016-03-17,26.85,27.16,26.33,27.13,695531,0
2016-03-18,27,28.4364,26.98,28.21,948952,0
2016-03-21,28.26,29.08,27.78,28.3,820982,0
2016-03-22,28.01,28.19,27.51,27.85,509901,0
2016-03-23,27.88,27.88,26,26.79,711922,0
2016-03-24,26.49,27.23,26.16,26.94,224770,0
2016-03-28,26.79,26.849,25.89,26.15,381055,0
2016-03-29,26,27.18,25.81,26.88,371829,0
2016-03-30,27.23,28.12,27.23,27.87,1445064,0
2016-03-31,27.79,28.16,27.6,27.94,851461,0
2016-04-01,27.65,28.87,27.54,28.66,1968246,0
2016-04-04,28.73,29.37,28.7,29.1,1054695,0
2016-04-05,29,29.32,28.74,28.76,713971,0
2016-04-06,28.94,29.91,28.82,29.8,976549,0
2016-04-07,29.79,30.32,29.56,29.81,1828825,0
2016-04-08,30.05,31.155,29.805,30.07,1449251,0
2016-04-11,30.52,30.59,29.62,29.79,1776128,0
2016-04-12,29.79,29.9099,28.68,29.4,916367,0
2016-04-13,29.78,30.7,29.5601,30.2,1181225,0
2016-04-14,30.15,30.32,29.8,30.16,690519,0
2016-04-15,31.57,32.15,30.21,32.15,2672723,0
2016-04-18,31.72,31.72,30.85,31.49,3380235,0
2016-04-19,31.49,31.76,30.0538,30.11,1048363,0
2016-04-20,30.05,30.68,29.73,29.98,1753041,0
2016-04-21,29.87,30.21,29.76,29.93,646381,0
2016-04-22,29.83,30.09,29.52,29.82,1135491,0
2016-04-25,29.53,29.78,29.01,29.04,585047,0
2016-04-26,29.19,29.2,28.83,28.87,608056,0
2016-04-27,28.77,29.02,28.7,28.96,670822,0
2016-04-28,28.99,29.57,28.99,29.24,496478,0
2016-04-29,29.32,29.68,29.1,29.56,323720,0
2016-05-02,29.51,29.64,28.99,29.04,339128,0
2016-05-03,28.84,29.11,28.71,28.95,594508,0
2016-05-04,28.95,29.51,28.635,28.65,593704,0
2016-05-05,28.75,28.9,27.45,28.03,1291064,0
2016-05-06,27.83,28.55,27.58,28.18,694063,0
2016-05-09,28.07,28.13,27.11,27.45,399695,0
2016-05-10,27.62,27.72,27.06,27.59,311661,0
2016-05-11,27.66,27.66,26.05,26.25,535631,0
2016-05-12,26.3,26.55,25.145,25.49,730132,0
2016-05-13,25.5,25.615,24.24,24.8,601112,0
2016-05-16,24.72,25.4799,24.58,25.21,632193,0
2016-05-17,25.17,25.6,24.86,25.22,657709,0
2016-05-18,25,25.19,24.58,24.94,481873,0
2016-05-19,25.05,25.2,24.61,24.8,447124,0
2016-05-20,25.01,25.29,24.56,24.63,220220,0
2016-05-23,24.76,25.19,24.5,24.55,162897,0
2016-05-24,24.75,25.255,24.69,25.17,497713,0
2016-05-25,25.2,25.79,24.8104,24.83,439904,0
2016-05-26,24.97,25.2,24.66,24.93,179457,0
2016-05-27,25.02,25.38,24.88,24.94,441418,0
2016-05-31,25.1,25.35,24.6,24.79,749432,0
2016-06-01,25.2,25.3,23.69,24.35,677435,0
2016-06-02,24.48,24.8,24.04,24.65,598343,0
2016-06-03,24.7,25.12,24.38,24.88,307352,0
2016-06-06,25.18,27.4,25.03,27.01,858143,0
2016-06-07,27.11,27.27,26.1,26.38,656018,0
2016-06-08,26.38,27.02,26.06,27,478824,0
2016-06-09,26.78,27.49,26.62,26.96,446929,0
2016-06-10,26.5,26.5,24.93,25.03,427135,0
2016-06-13,24.8,25.39,24.69,25.03,217200,0
2016-06-14,25.05,25.99,25.05,25.96,213207,0
2016-06-15,25.98,26.76,25.98,26.76,262482,0
2016-06-16,26.63,26.675,26.08,26.19,264887,0
2016-06-17,26.16,26.2466,25.1,25.19,431238,0
2016-06-20,25.58,25.68,24.87,24.96,298867,0
2016-06-21,25.11,25.11,24.42,24.48,186491,0
2016-06-22,24.54,24.54,23.06,23.75,550705,0
2016-06-23,23.88,24.15,23.01,23.77,544550,0
2016-06-24,23.04,23.26,22.71,23.01,394243,0
2016-06-27,23,23,20.93,21.8,1295737,0
2016-06-28,21.8,22.08,20.83,20.95,1154598,0
2016-06-29,21.27,21.68,20.21,20.53,1903107,0
2016-06-30,20.5,21.07,20.08,20.11,1127475,0
2016-07-01,20.1,21.22,20.09,21.1,1589738,0
2016-07-05,21.2,21.38,20.71,21.04,1505475,0
2016-07-06,21.15,21.65,20.66,21.53,727750,0
2016-07-07,21.48,22.51,21.48,22.42,692191,0
2016-07-08,22.67,23.46,22.48,23.03,767926,0
2016-07-11,23.08,23.08,21.62,21.7,1802829,0
2016-07-12,21.73,22.5,21.5,21.96,513530,0
2016-07-13,22.09,22.18,21.48,21.49,638206,0
2016-07-14,21.64,21.985,21.22,21.38,901452,0
2016-07-15,21,21.48,19.9,20.09,1643072,0
2016-07-18,20.25,20.25,19.32,19.57,1186494,0
2016-07-19,19.45,19.84,19.33,19.5,922437,0
2016-07-20,19.79,20.19,19.71,19.95,1104376,0
2016-07-21,20.05,20.9697,19.92,20.01,1436975,0
2016-07-22,19.9,20.31,19.601,20.31,551520,0
2016-07-25,20.32,21.06,20.32,20.9,788419,0
2016-07-26,20.94,21.7,20.84,21.68,1088255,0
2016-07-27,21.82,23.09,21.725,23.08,1043136,0
2016-07-28,23.1,23.53,22.39,23.1,1069144,0
2016-07-29,22.99,22.99,21.69,21.7,770752,0
2016-08-01,21.65,22.44,21.21,22.36,368578,0
2016-08-02,22.22,22.65,21.87,22.19,361967,0
2016-08-03,21.7,22.99,21.42,22.77,427857,0
2016-08-04,22.94,23.27,22.51,22.8,222647,0
2016-08-05,22.94,23.5,22.74,23.46,378186,0
2016-08-08,23.36,23.64,22.5,23.12,805041,0
2016-08-09,23.12,24.92,23,24.67,967654,0
2016-08-10,24.86,25.5899,24.44,25.11,1040585,0
2016-08-11,25.16,25.78,24.84,25.51,773841,0
2016-08-12,25.51,25.56,24.89,25.44,699915,0
2016-08-15,25.56,27.05,25.5,26.65,1200986,0
2016-08-16,27.16,27.2,24.5,26.26,3340095,0
2016-08-17,26.3,26.3,24.37,25.01,1768004,0
2016-08-18,24.94,25.42,24.65,25.21,525978,0
2016-08-19,24.95,25.53,24.61,25.09,680186,0
2016-08-22,25.2,25.29,24.66,25,595439,0
2016-08-23,25.03,25.08,24.63,24.69,336336,0
2016-08-24,24.57,25,23.51,23.65,705288,0
2016-08-25,23.65,23.84,23.02,23.59,575122,0
2016-08-26,23.47,24,23.12,23.99,525139,0
2016-08-29,24,24.55,23.46,24.49,566706,0
2016-08-30,24.52,25.25,24.5,25,1128981,0
2016-08-31,25.1,25.23,24.43,24.47,448419,0
2016-09-01,24.75,25.02,24.29,24.43,371177,0
2016-09-02,24.53,24.9241,24.33,24.41,242116,0
2016-09-06,24.51,24.99,24.4301,24.58,665129,0
2016-09-07,24.45,24.56,23.375,23.51,591451,0
2016-09-08,23.47,23.9,23.35,23.5,770026,0
2016-09-09,23.35,23.62,22.8,22.89,789867,0
2016-09-12,22.54,22.9204,22.17,22.86,832726,0
2016-09-13,22.6,23.13,21.903,22.5,437648,0
2016-09-14,22.53,23,22.38,22.42,434305,0
2016-09-15,22.62,23,22.3,22.99,437777,0
2016-09-16,23,23.6,22.75,23.49,301201,0
2016-09-19,23.77,23.905,23.4,23.68,379298,0
2016-09-20,23.7,24.18,23.4,24.04,374314,0
2016-09-21,24.2,25.01,23.81,24.99,885622,0
2016-09-22,24.99,26,24.64,24.95,1716464,0
2016-09-23,24.47,25.1,24.47,24.56,872087,0
2016-09-26,24.5,24.655,24.05,24.1,465240,0
2016-09-27,24.2,24.62,24.06,24.52,332286,0
2016-09-28,24.47,24.89,24.08,24.77,563684,0
2016-09-29,24.56,24.8,24.42,24.43,410338,0
2016-09-30,24.31,24.55,24.23,24.25,607409,0
2016-10-03,24.52,25.24,24.37,25.1,652249,0
2016-10-04,25.1,26.9,25.1,26.84,1502922,0
2016-10-05,27,28.34,26.83,27.24,1715007,0
2016-10-06,27.14,27.71,26.38,27.11,464036,0
2016-10-07,27.1,27.32,26.22,26.23,664124,0
2016-10-10,26.2,27.12,26.2,26.77,348632,0
2016-10-11,26.6,26.685,25.48,25.68,552459,0
2016-10-12,25.68,26.39,25.64,25.87,262712,0
2016-10-13,25.18,26.1,25.12,25.94,346501,0
2016-10-14,26.1,26.33,25.39,25.73,363043,0
2016-10-17,25.52,25.6346,24.79,25.24,427426,0
2016-10-18,25.63,25.932,25.38,25.61,288637,0
2016-10-19,25.78,25.93,25.45,25.78,216418,0
2016-10-20,25.75,26.59,25.58,26.41,376961,0
2016-10-21,26.34,26.51,25.67,25.87,438450,0
2016-10-24,26,26.47,24.94,25,788124,0
2016-10-25,24.83,25.05,24.48,24.77,750386,0
2016-10-26,24.7,24.95,24.54,24.73,264514,0
2016-10-27,24.79,24.95,24.26,24.33,835970,0
2016-10-28,24.28,24.59,23.827,23.95,278054,0
2016-10-31,24.04,24.08,23.4,23.45,312670,0
2016-11-01,23.64,23.95,23.54,23.94,433400,0
2016-11-02,23.87,24.17,23.4,23.42,308112,0
2016-11-03,23.38,23.47,22.8,23.15,466937,0
2016-11-04,23.07,23.2,22.811,23.18,339853,0
2016-11-07,23.53,23.9,22.9,23.7,489978,0
2016-11-08,23.5,24.42,23.5,24,526911,0
2016-11-09,23.13,24.42,23.13,23.86,336417,0
2016-11-10,23.69,24.66,23.69,24,775753,0
2016-11-11,23.76,24.17,22.59,22.9,1829027,0
2016-11-14,24.01,24.34,22.07,22.61,2297719,0
2016-11-15,22.88,25.495,22.7511,25.31,1775876,0
2016-11-16,25.2,25.73,24.66,24.9,930696,0
2016-11-17,24.82,26.66,24.68,26.51,1058679,0
2016-11-18,26.5,26.5,25.98,26.32,630866,0
2016-11-21,26.32,26.97,26.05,26.65,462868,0
2016-11-22,26.82,27.8,26.05,27.23,876927,0
2016-11-23,27.05,28.84,27.02,28.06,1151998,0
2016-11-25,28.14,28.88,27.62,28.05,915977,0
2016-11-28,27.93,28.4393,27.273,27.36,627187,0
2016-11-29,27.2,28.1131,27.16,27.97,637745,0
2016-11-30,27.96,28.05,27.3,27.58,442888,0
2016-12-01,27.76,28,26.95,27.15,634930,0
2016-12-02,26.9,27.3518,26.65,27.09,533434,0
2016-12-05,26.9,28.2,26.9,28.03,1496128,0
2016-12-06,28.2,28.5,27.99,28.15,656922,0
2016-12-07,28,28.45,27.33,27.93,1009863,0
2016-12-08,27.93,28,27.45,27.78,403242,0
2016-12-09,27.76,28.04,27.39,27.54,276311,0
2016-12-12,27.11,27.31,26.54,26.78,389981,0
2016-12-13,26.92,27.25,26.57,26.74,374957,0
2016-12-14,27.8,27.8,26.22,26.7,1290383,0
2016-12-15,26.5,26.5,25.25,25.54,1032179,0
2016-12-16,25.4,26.43,25.36,26.1,932257,0
2016-12-19,26.05,26.66,25.92,26.5,851659,0
2016-12-20,26.68,26.87,24.71,25.16,852810,0
2016-12-21,25.26,27.09,24.97,26.62,863454,0
2016-12-22,26.54,26.54,25.49,25.53,299122,0
2016-12-23,25.59,25.89,25.22,25.58,225140,0
2016-12-27,25.71,26.74,25.53,25.98,365171,0
2016-12-28,26.13,26.39,25.32,25.56,323015,0
2016-12-29,25.7,26.2,25.27,25.5,278840,0
2016-12-30,25.5,25.64,25.14,25.28,212160,0
2017-01-03,25.5,25.82,25,25.6,584303,0
2017-01-04,25.7,25.95,25.17,25.51,714657,0
2017-01-05,25.63,27.33,25.55,27.26,898601,0
2017-01-06,27.4,27.5,26.805,27.41,358286,0
2017-01-09,27.59,28.2,27.33,28.11,488802,0
2017-01-10,28.11,29.5,28.09,29.3,1166162,0
2017-01-11,29.3,30.84,29.02,29.46,1261177,0
2017-01-12,29.4,29.45,28.14,28.61,396162,0
2017-01-13,28.72,30.39,28.6,29.79,515254,0
2017-01-17,29.72,29.75,27.75,29,535134,0
2017-01-18,29.14,29.5,28.76,29.37,422289,0
2017-01-19,29.39,30,29.3388,29.89,350406,0
2017-01-20,29.9,30.5,29.66,29.97,465473,0
2017-01-23,30,30.12,29.68,29.99,355188,0
2017-01-24,30.04,31.2,30.04,30.62,475881,0
2017-01-25,30.64,31.2,30.59,30.78,312748,0
2017-01-26,30.86,31,30.38,30.87,462019,0
2017-01-27,30.83,31.2,30.4,31.09,484702,0
2017-01-30,30.91,30.95,30.1,30.86,352787,0
2017-01-31,30.78,31.69,30.6108,31.39,479021,0
2017-02-01,31.48,31.8,31.28,31.62,444397,0
2017-02-02,31.46,31.95,31.25,31.5,350819,0
2017-02-03,31.5,32.03,31.34,32.01,336318,0
2017-02-06,32,32.18,31.6,31.66,457837,0
2017-02-07,31.55,32.14,31.55,32.04,345368,0
2017-02-08,32,33.42,31.59,33,668677,0
2017-02-09,33.11,34.4,32.9,34,808552,0
2017-02-10,34,34.86,33.71,34.09,1209785,0
2017-02-13,34.11,34.76,34,34.65,754945,0
2017-02-14,34.64,35.29,33.45,33.72,2597108,0
2017-02-15,33.7,33.7,32.64,33.18,894041,0
2017-02-16,33.34,33.42,32.62,33.29,1071618,0
2017-02-17,32.71,33.06,32.255,33.01,347495,0
2017-02-21,33,33.39,32.631,32.92,1046684,0
2017-02-22,33,33.065,32.051,32.34,1161830,0
2017-02-23,32.52,34.6,32.52,33,1649048,0
2017-02-24,32.72,33.9,32.39,33.42,556794,0
2017-02-27,33.31,34.13,33.09,33.98,556003,0
2017-02-28,34,34.07,33.075,33.22,330164,0
2017-03-01,33.35,35,33.35,34.94,1327023,0
2017-03-02,33.12,33.65,31.75,33.39,2570258,0
2017-03-03,33.21,33.9199,32.92,33.27,1222161,0
2017-03-06,33.08,33.2,32.13,32.81,1109078,0
2017-03-07,32.55,33,32.38,32.49,692225,0
2017-03-08,32.5,34,32.12,33.72,994387,0
2017-03-09,33.54,34.2,33.05,34.11,934335,0
2017-03-10,34.55,35.73,34.54,35.61,1139313,0
2017-03-13,35.78,36.01,35.7,35.78,730225,0
2017-03-14,35.65,35.79,34.56,34.94,583001,0
2017-03-15,34.94,35.04,34.46,34.95,345365,0
2017-03-16,35.15,35.23,34.25,34.8,299419,0
2017-03-17,34.46,34.63,32.5,33.26,1408336,0
2017-03-20,33.37,34,33.01,33.94,510392,0
2017-03-21,34.12,34.12,32.045,32.27,1178458,0
2017-03-22,31.76,32.82,31.31,32.01,657271,0
2017-03-23,32.03,32.42,31.82,32.11,524910,0
2017-03-24,32.1,32.35,31.79,31.9,418881,0
2017-03-27,31.51,32.5,31.27,32.45,546494,0
2017-03-28,32.52,32.95,32.19,32.59,292245,0
2017-03-29,32.48,32.8641,32.35,32.72,316817,0
2017-03-30,32.68,32.75,31.59,31.94,241019,0
2017-03-31,31.89,31.94,31.35,31.77,276563,0
2017-04-03,31.71,32.61,31.65,32.41,552102,0
2017-04-04,32.3,32.56,31.7,31.87,350800,0
2017-04-05,31.85,32.26,31.2287,31.24,346437,0
2017-04-06,31.36,31.605,30.49,30.53,637805,0
2017-04-07,30.55,30.55,29.2,29.55,1358201,0
2017-04-10,29.5,31.23,29.43,30.94,975404,0
2017-04-11,30.87,31.58,30,30.67,696806,0
2017-04-12,30.73,30.84,29.43,29.47,746361,0
2017-04-13,29.4,29.49,28.8,28.9,1215651,0
2017-04-17,28.94,29.87,28.94,29.12,355365,0
2017-04-18,28.82,30.25,28.63,30.17,1144774,0
2017-04-19,30.2,31.05,30.13,30.82,822945,0
2017-04-20,31,32.83,30.96,32.05,1350955,0
2017-04-21,32.11,32.6,31.86,32.4,572165,0
2017-04-24,32.16,32.88,31.61,32.5,945174,0
2017-04-25,32.84,34.49,32.4901,33.93,1001508,0
2017-04-26,34.07,34.69,33.96,34.41,1535413,0
2017-04-27,34.57,35.02,34.17,34.82,615196,0
2017-04-28,34.63,34.82,34.21,34.6,570644,0
2017-05-01,34.87,35.1,34.51,34.52,544013,0
2017-05-02,34.67,34.77,33.81,34.21,804607,0
2017-05-03,33.91,34.21,33.39,34.18,584759,0
2017-05-04,34,35.15,33.935,34.91,743635,0
2017-05-05,34.89,35.3,34.5,35.13,600909,0
2017-05-08,35.47,36.79,35.4,36.24,1608220,0
2017-05-09,36.5,37.5,36.27,37,1871900,0
2017-05-10,36.96,39,35.7612,38.99,4325609,0
2017-05-11,38.73,39.2,37.4,37.78,1690193,0
2017-05-12,37.72,37.78,36.77,37.08,1337845,0
2017-05-15,37.38,38.35,37.3,37.97,876648,0
2017-05-16,38.43,40.3,38.32,39.88,2856999,0
2017-05-17,39.37,40.82,39.0247,40.68,2361459,0
2017-05-18,40.34,42.63,40.12,41.8,1692404,0
2017-05-19,42.14,43.4,41.89,42.9,1625779,0
2017-05-22,43,43.18,42.22,42.49,1577860,0
2017-05-23,42.49,42.66,41.1,41.97,1345181,0
2017-05-24,42.16,42.83,41.401,42.62,1650775,0
2017-05-25,42.8,43.17,42.02,42.55,1651040,0
2017-05-26,42.65,43.1999,42.48,43.03,967993,0
2017-05-30,43,43.26,41.4923,42.46,1870558,0
2017-05-31,42.71,43.34,41.73,42.38,6432665,0
2017-06-01,42.45,43.88,41.92,43.5,1166996,0
2017-06-02,43,43.47,42.22,42.33,1827865,0
2017-06-05,42.34,42.34,40.65,40.96,1745935,0
2017-06-06,40.95,44.64,40.72,44.13,3239559,0
2017-06-07,44.25,46.01,43.76,45.93,2199668,0
2017-06-08,46.05,46.48,44.45,45,1711484,0
2017-06-09,45.15,45.9599,44.26,44.99,1483396,0
2017-06-12,43.86,44.98,43.4,44.33,1452791,0
2017-06-13,44.68,44.98,43.5,44.77,1803745,0
2017-06-14,44.98,46.18,44.53,46.01,1614755,0
2017-06-15,45.37,45.57,43.41,43.51,905338,0
2017-06-16,43.51,44.26,43.39,43.94,533014,0
2017-06-19,44.23,45.05,43.96,45.05,696575,0
2017-06-20,45,45.49,44.64,44.98,761156,0
2017-06-21,44.93,45.45,44.51,45.04,778380,0
2017-06-22,45.1,46.2045,45.04,45.62,1173684,0
2017-06-23,45.5,46.18,45.41,45.47,868817,0
2017-06-26,45.78,45.92,44.255,44.79,416785,0
2017-06-27,44.69,46,44.4,45.15,1099828,0
2017-06-28,44.86,45.21,44.46,44.77,511308,0
2017-06-29,44.7,45.715,44.12,45.01,768032,0
2017-06-30,45,45.5,44.51,45.36,481062,0
2017-07-03,45.51,46.17,45.08,45.61,479929,0
2017-07-05,45.6,46.75,44.342,45.67,687463,0
2017-07-06,45.61,46.36,45.48,45.92,543029,0
2017-07-07,45.99,46.6,45.82,45.97,615423,0
2017-07-10,46,47.03,45.99,46.83,642980,0
2017-07-11,47,47.07,46.449,46.97,452738,0
2017-07-12,47,47.24,46.14,46.97,458161,0
2017-07-13,47,47.19,46.46,46.97,417365,0
2017-07-14,47.18,47.77,47.005,47.48,487510,0
2017-07-17,47.73,48.97,46.8,47.88,959030,0
2017-07-18,47.88,48.15,47.26,48,535538,0
2017-07-19,48.11,48.17,46.16,46.39,725334,0
2017-07-20,46.38,47.76,46.1,47.61,549641,0
2017-07-21,47.62,48.02,47.31,47.6,338615,0
2017-07-24,47.48,47.88,46.6,47.66,543013,0
2017-07-25,47.7,48.37,47.385,48.35,508593,0
2017-07-26,48.53,49.31,48.08,48.7,684940,0
2017-07-27,48.93,49.59,46.38,47.57,510571,0
2017-07-28,47.58,48.98,47.291,48.71,310058,0
2017-07-31,49,49.33,47.29,48.68,890403,0
2017-08-01,49.01,49.4,48.31,49.01,595918,0
2017-08-02,49.05,49.2,47.38,47.87,310528,0
2017-08-03,48.04,49.08,48.04,48.45,739300,0
2017-08-04,48.45,49.169,47.12,47.82,636483,0
2017-08-07,48.19,49.9,48.14,49.5,1129719,0
2017-08-08,49.84,51.1,48.89,50.1,1994882,0
2017-08-09,53.23,54.6,51.8,54.6,4437307,0
2017-08-10,54.03,56.59,53.66,56.46,1785730,0
2017-08-11,55.84,62.2,55.67,61.52,3129988,0
2017-08-14,61.65,63.18,60.68,62.75,1985495,0
2017-08-15,62.42,62.9,61.39,62.68,1247475,0
2017-08-16,63,65.97,62.95,64.96,1520499,0
2017-08-17,64.73,64.73,63.2,63.56,1137669,0
2017-08-18,63.57,65.12,63.03,64.41,1165962,0
2017-08-21,64.27,65.8,63.06,65.19,1872728,0
2017-08-22,65.19,67.69,64.77,66.26,1280041,0
2017-08-23,65.83,66.13,63.9,65.25,1381385,0
2017-08-24,65.79,66.4,65.101,65.5,1349741,0
2017-08-25,65.75,65.99,63.7,63.7,964164,0
2017-08-28,64,64,61.68,63.18,777199,0
2017-08-29,62.1,64.7,61.69,64.05,699544,0
2017-08-30,64.08,64.48,63,64.41,954546,0
2017-08-31,64.54,64.74,63.64,64.27,909129,0
2017-09-01,64.27,66,64.27,65.33,742728,0
2017-09-05,65.07,65.2522,63.45,65.01,755660,0
2017-09-06,65,65.765,63.76,65.19,534348,0
2017-09-07,65.4,66.01,65.07,66.01,846022,0
2017-09-08,66,66.73,65.31,65.45,865818,0
2017-09-11,65.99,66.89,65.515,66.19,1010419,0
2017-09-12,66.12,66.24,64.45,65.99,636476,0
2017-09-13,65.95,67.49,65.69,67.05,1576394,0
2017-09-14,66.75,66.85,65.2,65.25,721938,0
2017-09-15,65.54,66.3999,65.33,65.83,1411092,0
2017-09-18,66,67.42,65.34,66.35,861069,0
2017-09-19,66.47,66.605,65.47,66.52,738637,0
2017-09-20,66.45,66.51,65.52,65.99,673887,0
2017-09-21,65.91,66.04,61.88,63.09,1086199,0
2017-09-22,62.9,64.5,62.01,64.17,739295,0
2017-09-25,63.69,63.95,61.92,63.18,1158507,0
2017-09-26,63.5,64.84,63.21,63.98,874594,0
2017-09-27,64.5,65.59,63.3,63.68,606772,0
2017-09-28,58.17,61.43,57.7,60.97,3167867,0
2017-09-29,60.84,63.18,59.23,60.08,1246766,0
2017-10-02,59.9,60.08,57,57.27,1703412,0
2017-10-03,58.27,58.9,57.29,58.27,1788161,0
2017-10-04,58.35,61.56,58.27,61.44,1041876,0
2017-10-05,61.44,62.09,60.21,61.89,763131,0
2017-10-06,61.47,62,60.5,61.42,1250197,0
2017-10-09,61.62,62.16,60.75,61.53,1001845,0
2017-10-10,61.68,62.54,61.31,62.08,957745,0
2017-10-11,61.86,62.685,61.65,61.82,753606,0
2017-10-12,61.75,62.005,57.66,58.39,1364806,0
2017-10-13,58.54,61.01,58.54,60.46,872400,0
2017-10-16,60.91,61.085,59.72,60.93,965703,0
2017-10-17,60.36,60.98,57.91,58.11,896873,0
2017-10-18,58.73,60.51,58.52,60.1,1342186,0
2017-10-19,58.36,60.06,56.19,60.06,1105770,0
2017-10-20,60.3,60.775,59.05,59.14,782725,0
2017-10-23,59.44,60,58.51,59.48,449531,0
2017-10-24,59.98,60.16,58.42,58.68,562015,0
2017-10-25,58.92,59.65,56.601,57.27,610325,0
2017-10-26,57.53,57.53,55.33,55.91,986211,0
2017-10-27,56.22,57.47,54.67,56.95,580151,0
2017-10-30,56.76,58.2,56.6695,56.97,596165,0
2017-10-31,57.15,58.16,55.79,57.51,812577,0
2017-11-01,57.77,58.12,56.6,57.45,563279,0
2017-11-02,57.86,59.99,57.53,58.35,838153,0
2017-11-03,58.71,59.86,58.36,59.56,754015,0
2017-11-06,59.99,60.9913,58.76,59.08,1119476,0
2017-11-07,56.3,66,56,64.88,3792251,0
2017-11-08,64.64,65.89,63.9,64.6,1594006,0
2017-11-09,64.89,66.45,62.78,63.15,880329,0
2017-11-10,62.79,64.15,61.22,61.5,419311,0
