Date,Open,High,Low,Close,Volume,OpenInt
2013-10-30,42,45,35.25,35.39,9252000,0
2013-10-31,37.75,37.98,33.33,35.31,1823312,0
2013-11-01,36.15,36.15,33.8,34.1,380500,0
2013-11-04,37.61,37.61,33.8,34.46,294829,0
2013-11-05,34.76,34.84,33.49,33.98,509770,0
2013-11-06,34.47,34.73,33.58,33.62,497100,0
2013-11-07,33.92,35.34,33.75,34.38,457600,0
2013-11-08,35.39,35.39,28.27,29.75,1097700,0
2013-11-11,30.59,30.72,29.16,29.16,495612,0
2013-11-12,30.35,31.38,29.49,30.69,824100,0
2013-11-13,31.18,32.57,29.9,31.92,652264,0
2013-11-14,33.89,35.99,32.52,34.29,1003150,0
2013-11-15,36.2,37.17,34.2,36.58,534700,0
2013-11-18,37.4,37.4,34.82,36.08,159800,0
2013-11-19,36.48,36.69,34.01,35.4,223246,0
2013-11-20,35.24,35.58,33.8,34.29,94300,0
2013-11-21,34.3,34.5,32.94,33.31,391100,0
2013-11-22,33.62,34.22,33.27,34.2,331100,0
2013-11-25,35.56,35.88,34.63,35.41,310900,0
2013-11-26,36,36.23,35.42,35.78,137100,0
2013-11-27,35.9,36.38,35.88,35.96,68100,0
2013-11-29,36,36.2,34.52,36.1,97281,0
2013-12-02,36.1,36.1,35.04,35.54,66400,0
2013-12-03,35.95,35.95,34,34.59,126700,0
2013-12-04,34.42,35.57,33.5,35.22,116500,0
2013-12-05,35,35.9,33.51,33.95,160500,0
2013-12-06,34.57,35,33.12,33.86,88900,0
2013-12-09,34.18,34.6,33.43,33.84,71300,0
2013-12-10,34.37,34.5,33.5,33.76,214300,0
2013-12-11,33.38,34.4,32.52,32.97,119100,0
2013-12-12,33.29,34,31.5,31.98,191586,0
2013-12-13,32.01,33.49,31.7,32.64,92000,0
2013-12-16,32.88,33.74,32.26,33.02,165400,0
2013-12-17,32.7,33.4,31.8,33.14,66600,0
2013-12-18,33.4,33.92,32.25,32.26,81300,0
2013-12-19,32.15,33.58,32.04,33.16,87900,0
2013-12-20,34.5,34.67,33.27,34.35,181700,0
2013-12-23,34.55,34.75,33.48,33.59,59900,0
2013-12-24,34.26,34.89,33.7,33.84,53935,0
2013-12-26,34,34.84,34,34.07,51600,0
2013-12-27,34.26,34.74,33.62,34,33800,0
2013-12-30,34,34.54,33.5,33.94,71100,0
2013-12-31,34.11,34.32,33.36,34.2,101800,0
2014-01-02,34.2,34.9,32.83,32.95,125091,0
2014-01-03,33.07,33.67,32.21,32.42,68735,0
2014-01-06,32.63,33,32.48,32.71,60300,0
2014-01-07,32.7,32.97,31.74,32.23,132200,0
2014-01-08,32.09,32.26,31.65,31.9,111600,0
2014-01-09,32.33,32.85,31,31.15,193500,0
2014-01-10,31.84,32.28,31.03,31.88,245800,0
2014-01-13,31.92,34.06,31.88,33.75,166300,0
2014-01-14,33.63,34.5,33.63,33.92,121900,0
2014-01-15,34,34.48,33.62,34.23,195100,0
2014-01-16,33.95,37.45,33.95,36.53,428176,0
2014-01-17,36.5,37.25,35.3,36.5,124900,0
2014-01-21,37.2,38.35,36.38,36.98,193400,0
2014-01-22,37.68,38.95,36.66,37.12,249200,0
2014-01-23,37.57,38.39,37.31,37.81,325400,0
2014-01-24,37.8,37.84,36,36.14,139169,0
2014-01-27,35.5,36.35,34.22,34.32,110300,0
2014-01-28,34.35,35.98,34.34,35.37,158948,0
2014-01-29,35.29,37.65,34.03,34.49,51700,0
2014-01-30,34.51,36.4,34.51,36.09,47700,0
2014-01-31,35.5,36.11,34.81,35.19,168547,0
2014-02-03,34.75,35.95,34.63,35.38,107837,0
2014-02-04,35.91,36.525,34.3,34.85,130804,0
2014-02-05,34.49,34.84,33.17,33.69,91192,0
2014-02-06,33.64,34.9,33.42,33.601,103571,0
2014-02-07,34,35.46,33.61,35.14,161158,0
2014-02-10,35.6,37.1,34.638,36.68,287858,0
2014-02-11,37.45,37.45,36.5,37.12,232714,0
2014-02-12,38.6,40.57,38.14,38.76,620530,0
2014-02-13,38.74,39.49,37.08,38.95,532648,0
2014-02-14,39.16,40,38.555,39.33,145947,0
2014-02-18,39.4,39.55,38.3,39.15,54171,0
2014-02-19,39.19,40.88,39.19,40.27,224781,0
2014-02-20,40.99,43.05,40.29,42.79,416337,0
2014-02-21,43.02,45.5,43.02,45.03,995674,0
2014-02-24,45,47.159,43.12,46.84,547095,0
2014-02-25,50.09,50.09,46.11,47.15,294241,0
2014-02-26,47.15,48.39,46.98,48.37,260729,0
2014-02-27,48.32,51.15,48.21,51.09,703394,0
2014-02-28,51.45,54.2,50.53,53.47,685944,0
2014-03-03,52.75,53.573,51.15,53.44,199236,0
2014-03-04,54.5,58.74,54.05,57.32,418169,0
2014-03-05,59.26,59.26,56.1,58.9,327650,0
2014-03-06,56.99,60.95,56.31,57.38,430882,0
2014-03-07,57.01,58,52.18,52.41,279884,0
2014-03-10,50.08,52.29,48.03,49.73,730874,0
2014-03-11,49.81,52.03,49.7,50.91,129940,0
2014-03-12,50.75,51.73,48.6,49.5,291823,0
2014-03-13,49.33,51,49.33,50.31,165124,0
2014-03-14,50,52.2,49.05,52,109747,0
2014-03-17,52.8,54.15,51.96,52.32,264676,0
2014-03-18,50.99,51.27,48.95,49.91,349607,0
2014-03-19,49,50.74,48.78,49.13,203490,0
2014-03-20,49,49.15,44.25,45.5,572449,0
2014-03-21,42.77,44.94,42.77,43.89,2841708,0
2014-03-24,43.54,44.66,42.03,44.39,515020,0
2014-03-25,45.7,46.45,44.14,46.02,679096,0
2014-03-26,46.62,46.85,40.22,40.34,730100,0
2014-03-27,40.59,43.35,39.06,39.9,523093,0
2014-03-28,40,42.5,39.59,39.96,244410,0
2014-03-31,41.75,41.75,39.96,40.55,280030,0
2014-04-01,40.85,41.97,38.73,41.09,492054,0
2014-04-02,39.65,41.04,37.83,37.96,701312,0
2014-04-03,38.13,38.81,37.48,38.27,226392,0
2014-04-04,38.4,39.4,37.8,39.24,349398,0
2014-04-07,39.2,39.385,33.59,36.18,1065219,0
2014-04-08,37.34,39.18,36.35,37.26,572528,0
2014-04-09,37.28,38.8,36.25,38.23,191814,0
2014-04-10,38.34,38.7,36.02,36.92,478183,0
2014-04-11,34.6,36.6,34.26,35.85,305202,0
2014-04-14,36.41,36.43,33.05,33.85,280699,0
2014-04-15,34,34.51,30.694,33.36,870702,0
2014-04-16,34,36.38,32.42,35.47,503256,0
2014-04-17,34.65,38,34.51,37.77,534048,0
2014-04-21,37.85,37.85,35.73,36.5,254858,0
2014-04-22,37.37,38.65,36.53,37.21,369214,0
2014-04-23,36.9,38.015,35.6,37.34,270250,0
2014-04-24,37.46,37.98,33.46,33.54,427253,0
2014-04-25,33.5,33.64,28.67,28.94,790331,0
2014-04-28,29.67,29.99,25.66,27.11,1148616,0
2014-04-29,27.34,29.97,27.1,29.35,884626,0
2014-04-30,29.14,32.36,28.68,31.98,759732,0
2014-05-01,31.85,33.78,31.68,32.97,452967,0
2014-05-02,32.77,33.33,31.51,32.055,303165,0
2014-05-05,32.01,32.05,30.072,31.21,279310,0
2014-05-06,34.48,34.48,28.015,28.45,1107233,0
2014-05-07,29,29.71,27.2,27.26,1105171,0
2014-05-08,27.9,30.3,26.81,29.02,875903,0
2014-05-09,27.44,28.64,25.16,26.89,1869490,0
2014-05-12,26.99,30.55,26.99,29.43,854377,0
2014-05-13,29.86,30.38,29.18,29.52,510326,0
2014-05-14,29.86,34.48,29.61,33.5,1813152,0
2014-05-15,33.17,33.65,31.15,33.61,666906,0
2014-05-16,33.46,33.884,32.83,33.59,313591,0
2014-05-19,33.32,34.49,32.75,33.65,333981,0
2014-05-20,33.36,34.17,33.04,33.89,278257,0
2014-05-21,33.79,35.36,33.05,33.94,430413,0
2014-05-22,33.82,34.08,31.4,32.1,521977,0
2014-05-23,31.98,33.21,31.52,33,142950,0
2014-05-27,34.57,34.57,32.35,32.65,302093,0
2014-05-28,32.5,33.17,31.76,31.89,379155,0
2014-05-29,31.93,32.57,31.44,31.66,211320,0
2014-05-30,31.24,31.87,27.36,28.75,925125,0
2014-06-02,29.5,29.72,28.47,28.85,313568,0
2014-06-03,28.68,30.43,28.6,30.25,460960,0
2014-06-04,29.88,30.24,29.11,30,277640,0
2014-06-05,30.28,31,29.358,30.11,217505,0
2014-06-06,30.79,32.95,30,31.74,448046,0
2014-06-09,31.53,32.97,30.995,32.97,147672,0
2014-06-10,32.98,33.4,32.12,33.3,218700,0
2014-06-11,33.25,34.43,32.7,34.09,402050,0
2014-06-12,33.9,36.73,33.36,35.1,778015,0
2014-06-13,35.19,36.825,34.02,36.57,481444,0
2014-06-16,37.01,37.02,34.48,35.64,585642,0
2014-06-17,34.77,36.44,34.77,35.69,261417,0
2014-06-18,35.4,35.58,34.05,34.81,137962,0
2014-06-19,35,35,34.34,34.57,97379,0
2014-06-20,34.7,35.82,33.63,34.09,201290,0
2014-06-23,34.01,34.73,33.81,34.44,376031,0
2014-06-24,34.27,35.77,33.33,33.51,234902,0
2014-06-25,33.01,34.57,32.42,33.87,218257,0
2014-06-26,34.09,34.62,33,33.45,94032,0
2014-06-27,33.54,33.6,32.76,33.21,122738,0
2014-06-30,33.2,33.97,33,33.77,371069,0
2014-07-01,33.78,35,33.62,34.25,434054,0
2014-07-02,35,36.66,34.94,36.44,736400,0
2014-07-03,36.59,38,36.5,37.1,474262,0
2014-07-07,39.3,39.3,36.4,37.18,486224,0
2014-07-08,36.98,36.98,32.4,33.62,772860,0
2014-07-09,33.59,34.63,32.26,32.54,458168,0
2014-07-10,31.72,32.39,31.04,31.52,196607,0
2014-07-11,31.5,32.28,31.5,32.15,467475,0
2014-07-14,33.5,33.67,31.91,32.04,323233,0
2014-07-15,31.9,32.41,30.323,30.69,466961,0
2014-07-16,31.5,32.4,31,31.79,476020,0
2014-07-17,31.68,31.95,30.27,30.68,766540,0
2014-07-18,30.86,32.49,30.29,32.11,978567,0
2014-07-21,33.88,33.88,31.25,31.83,494792,0
2014-07-22,31.92,32.34,31.6,32.17,609249,0
2014-07-23,33.89,33.89,30.55,30.77,317521,0
2014-07-24,31.1,31.77,31.01,31.185,387023,0
2014-07-25,31.17,31.42,30.8,30.9,147583,0
2014-07-28,31.07,31.8,29.5,29.58,402710,0
2014-07-29,31.12,31.12,29.76,30.22,846146,0
2014-07-30,31.19,31.19,29.769,30.04,679297,0
2014-07-31,29.67,30.1,29.52,29.76,665891,0
2014-08-01,29.76,30.22,29.45,30.1,411109,0
2014-08-04,30.76,30.78,29.81,30.1,640338,0
2014-08-05,31.5,31.5,29.21,29.6,962083,0
2014-08-06,33.1,33.44,31.06,31.41,2179750,0
2014-08-07,32,32,28.91,28.985,1337032,0
2014-08-08,29.06,29.7,28.31,29.19,687876,0
2014-08-11,29.87,31.16,29.51,29.85,521595,0
2014-08-12,29.99,30.46,29.27,29.32,291272,0
2014-08-13,29.57,29.99,28.52,28.59,262106,0
2014-08-14,28.75,29.8,28.71,28.88,457492,0
2014-08-15,29.07,30.074,29,29.91,441553,0
2014-08-18,30,31.89,30,31.75,784320,0
2014-08-19,31.98,32.08,30.49,31.1,612652,0
2014-08-20,30.93,31.61,30.84,31.1,315700,0
2014-08-21,31.05,31.88,30.78,31.5,374617,0
2014-08-22,31.32,31.94,31.01,31.32,525903,0
2014-08-25,31.53,31.6,30.81,30.98,192151,0
2014-08-26,30.6,31.4,30.6,30.61,196897,0
2014-08-27,30.6,30.93,29.81,30.13,400524,0
2014-08-28,29.9,31.12,29.9,30.65,189722,0
2014-08-29,35.58,37.7,33.5,37.55,7420657,0
2014-09-02,37.4,37.4,35.5,36.68,1426516,0
2014-09-03,36.19,40.13,36,38.84,2000634,0
2014-09-04,38.7,38.94,36.38,36.44,958521,0
2014-09-05,36.26,36.32,34.83,35.27,679915,0
2014-09-08,35.15,36.42,35.15,35.78,316848,0
2014-09-09,35.8,36.17,35.281,35.99,406176,0
2014-09-10,35.69,36.85,33.86,33.98,725661,0
2014-09-11,33.6,35.3,33.6,35.19,599278,0
2014-09-12,36.98,37.26,35.7,37.03,1549356,0
2014-09-15,36.82,37.23,34.49,34.66,735005,0
2014-09-16,33.85,34.99,33.07,34.8,977545,0
2014-09-17,35.13,35.51,34,34.66,675537,0
2014-09-18,34.535,34.965,33,33.61,589201,0
2014-09-19,33.81,34.38,33.21,34.07,558074,0
2014-09-22,33.22,35.13,33.05,34.3,1512371,0
2014-09-23,34.27,35.51,33.56,34.5,785723,0
2014-09-24,34.29,34.94,33.546,34.63,286849,0
2014-09-25,34.75,34.82,33.79,34.77,703295,0
2014-09-26,34.9,34.959,34.07,34.59,493536,0
2014-09-29,34.21,34.51,33,33.72,344338,0
2014-09-30,33.83,33.89,33.07,33.65,278290,0
2014-10-01,33.5,33.55,32.538,33.11,302340,0
2014-10-02,32.96,33.275,31.21,32.9,302916,0
2014-10-03,33.79,34.46,33.24,33.8,329353,0
2014-10-06,33.5,34.31,33.5,33.92,282666,0
2014-10-07,34.28,34.42,33.7,34.12,318404,0
2014-10-08,33.55,34.33,32.23,33.81,474639,0
2014-10-09,34.11,34.27,32.56,32.72,237962,0
2014-10-10,32.4,32.83,31.43,31.49,271886,0
2014-10-13,31.53,31.926,28.51,29.29,717430,0
2014-10-14,29.74,30.015,28.94,29.5,488404,0
2014-10-15,29.02,30.54,28.34,29.52,694992,0
2014-10-16,28.89,30.41,28.89,29.61,272970,0
2014-10-17,30.15,31.48,30.15,30.74,206709,0
2014-10-20,30.52,30.75,28.35,29.79,558204,0
2014-10-21,29.81,31.16,29.52,30.21,237322,0
2014-10-22,30.16,30.94,29.12,29.23,250734,0
2014-10-23,30.45,31.1,29.55,30.96,373794,0
2014-10-24,30.8,31.42,29.17,30.11,187502,0
2014-10-27,29.99,30.44,28.96,29.59,237839,0
2014-10-28,29.85,31.105,29.7,30.95,294915,0
2014-10-29,31,32.07,30.89,31.86,402252,0
2014-10-30,31.56,32.02,30.7,30.96,453046,0
2014-10-31,31.33,32,30.45,30.69,480882,0
2014-11-03,30.5,31.28,29.02,29.87,587199,0
2014-11-04,29.92,30.05,29.11,29.55,1190434,0
2014-11-05,34.75,36.28,33.5,35.99,3388041,0
2014-11-06,35.99,36.15,33.78,35.33,819086,0
2014-11-07,34.79,36.22,34.64,36.19,550911,0
2014-11-10,36,36.5,35.31,36.45,601319,0
2014-11-11,36.56,37.2,36.4,37,447732,0
2014-11-12,36.54,37.97,36.46,37.28,401258,0
2014-11-13,37.51,38.32,36.93,38.2,654426,0
2014-11-14,37.96,39.04,37.7,39,789106,0
2014-11-17,39.01,39.5,37.76,38.01,520020,0
2014-11-18,38,38.79,36.92,37.53,404637,0
2014-11-19,37.44,38.39,36.65,38.25,349833,0
2014-11-20,38.22,40.5,38.21,38.87,782244,0
2014-11-21,39.44,39.95,39.102,39.5,419871,0
2014-11-24,39.76,40.76,39.27,40.32,491861,0
2014-11-25,41,41,39.68,40.45,361103,0
2014-11-26,39.31,40.72,39.22,40.35,369030,0
2014-11-28,40.48,40.62,39.6,40.38,128265,0
2014-12-01,40.4,40.9,37.5,39.06,809574,0
2014-12-02,38.42,39.06,37.41,38.3,1113686,0
2014-12-03,38.56,38.9,38.05,38.82,392814,0
2014-12-04,38.76,38.81,37.79,37.96,226435,0
2014-12-05,37.81,38.57,37.75,38.29,334742,0
2014-12-08,38.99,39.5,37.56,37.59,464074,0
2014-12-09,37,39.1,37,38.93,842617,0
2014-12-10,38.9,39.4,38.1,38.36,515734,0
2014-12-11,38.29,38.48,37.3,38.08,344929,0
2014-12-12,37.985,38.745,37.5,38,208606,0
2014-12-15,38.44,39,37,37.31,318246,0
2014-12-16,37.11,38.06,37.05,37.84,557930,0
2014-12-17,37.74,38.31,37.26,38.18,335017,0
2014-12-18,38.72,39.77,38.32,39.54,479258,0
2014-12-19,39.56,40.44,39.03,39.87,311783,0
2014-12-22,40.5,40.54,39.579,40.11,335510,0
2014-12-23,40,40.82,39.71,40.82,327573,0
2014-12-24,40,41,39.94,40.82,94667,0
2014-12-26,40.74,41.09,40.28,40.71,191020,0
2014-12-29,40.53,40.75,39.1,39.89,259214,0
2014-12-30,39.26,39.78,38.74,39.78,224309,0
2014-12-31,39.88,40.79,39.55,40.42,238535,0
2015-01-02,40.5,40.95,39.045,39.94,153921,0
2015-01-05,39.1,39.95,37.7,37.83,412258,0
2015-01-06,37.95,40,37.95,39.21,581423,0
2015-01-07,39.89,40,39.118,39.64,188533,0
2015-01-08,40,41,39.51,40.66,419131,0
2015-01-09,40.71,41.4,40.15,40.97,240555,0
2015-01-12,40.95,40.95,39.309,40.23,263981,0
2015-01-13,40.51,41.09,39.51,39.73,376856,0
2015-01-14,39.22,40.7,39.22,40.44,216866,0
2015-01-15,40.69,40.87,38.66,39.25,539914,0
2015-01-16,39.35,40.107,38.62,39.91,371819,0
2015-01-20,40.07,41.77,39.4,41.65,562857,0
2015-01-21,41.38,42,40.94,41.47,392850,0
2015-01-22,41.87,43.38,41.52,43.02,656342,0
2015-01-23,42.77,42.975,41,41.56,482218,0
2015-01-26,41.39,42.28,40.88,41.02,159666,0
2015-01-27,40.37,41.39,39.55,41.21,295607,0
2015-01-28,41.18,41.88,39.64,39.78,206847,0
2015-01-29,39.9,40.4,38.56,39.98,334117,0
2015-01-30,39.58,40.16,38.76,38.95,277006,0
2015-02-02,39.3,39.96,38.55,38.88,501493,0
2015-02-03,39.06,39.89,38.54,39.73,313452,0
2015-02-04,38.56,40.085,38.56,39.46,309525,0
2015-02-05,39.44,41.21,39,40.81,385652,0
2015-02-06,41.07,41.07,38.92,38.95,545903,0
2015-02-09,38.84,39.57,38.66,38.87,238371,0
2015-02-10,38.94,41.07,38.94,40.86,463596,0
2015-02-11,40.82,41.13,40.01,40.39,101194,0
2015-02-12,40.59,41.22,40,40.29,317327,0
2015-02-13,40.23,41.18,40.05,40.7,720095,0
2015-02-17,40.92,43.14,40.5,42.9,1397319,0
2015-02-18,46,46.5,41.5,43.43,2227962,0
2015-02-19,44.25,45,42.51,44.5,1765473,0
2015-02-20,44.25,45,43.5,44.63,949401,0
2015-02-23,44.85,44.88,43.6,44.53,827913,0
2015-02-24,44.26,44.55,43,43.26,388644,0
2015-02-25,43.4,45.19,43.31,44.69,885509,0
2015-02-26,44.02,45.13,44.02,44.34,590572,0
2015-02-27,44.49,45.72,44,45.36,845349,0
2015-03-02,45.6,46.25,45.21,45.69,802100,0
2015-03-03,45.39,45.95,44.05,44.59,549600,0
2015-03-04,44.22,44.99,43.67,43.7,389100,0
2015-03-05,43.75,44.61,42.63,43.67,317500,0
2015-03-06,42.54,43.34,41.04,42.03,2290700,0
2015-03-09,42.36,43.06,41.54,42.87,458900,0
2015-03-10,41.97,42.58,40.37,40.59,588600,0
2015-03-11,40.6,41.88,40.18,41.67,511900,0
2015-03-12,41.65,41.86,40.75,41.19,326500,0
2015-03-13,40.91,41.97,40.16,41.96,579300,0
2015-03-16,40.91,42.52,40.9,42.48,496100,0
2015-03-17,41.87,43.74,41.87,43.41,581700,0
2015-03-18,43.01,43.63,41.93,43.45,400900,0
2015-03-19,43.3,43.67,43.2,43.56,465400,0
2015-03-20,43.21,43.64,43.01,43.37,224700,0
2015-03-23,43.01,43.63,43,43.35,249200,0
2015-03-24,43.38,43.56,42.83,43.16,266500,0
2015-03-25,43.33,43.52,41.46,41.68,266900,0
2015-03-26,41.27,42.06,40.1,41.82,542900,0
2015-03-27,41.69,42.58,40.38,40.83,378200,0
2015-03-30,41.06,42.01,39.2,39.88,496000,0
2015-03-31,39.86,39.9,38.99,39.5,307600,0
2015-04-01,39.63,40.16,39.12,40.04,152800,0
2015-04-02,40,41.38,40,40.99,268600,0
2015-04-06,40.56,41.93,39.32,39.87,270800,0
2015-04-07,40.36,41.1,40,40.78,270425,0
2015-04-08,41.3,42.01,41.16,41.85,388500,0
2015-04-09,41.67,42.183,40.88,41.93,227060,0
2015-04-10,41.83,42.44,41.52,41.57,407900,0
2015-04-13,41.84,43.12,41.32,43.03,1072000,0
2015-04-14,42.98,43.97,42.75,43.58,1217700,0
2015-04-15,43.54,43.89,42.8,43.53,334552,0
2015-04-16,43.59,44,42.39,42.7,465011,0
2015-04-17,42.75,43.21,41.43,42.05,382600,0
2015-04-20,42.31,42.66,41.97,42.38,309354,0
2015-04-21,42.78,43.86,42.55,42.99,677269,0
2015-04-22,43.27,43.59,42.69,42.93,634438,0
2015-04-23,42.75,43.7,42.75,43.22,376100,0
2015-04-24,43.5,43.93,43.25,43.52,250700,0
2015-04-27,44.2,44.44,43,43.7,664400,0
2015-04-28,43.79,44.99,42.82,42.87,488500,0
2015-04-29,42.72,43.35,41.69,42.45,392700,0
2015-04-30,42.04,42.47,40.26,41.46,658700,0
2015-05-01,41.5,43.16,41.47,42.3,1047400,0
2015-05-04,42.57,43.22,42.44,42.75,668400,0
2015-05-05,44.1,44.5,42.55,43.5,1513800,0
2015-05-06,43.67,45.31,43.45,45.15,1387315,0
2015-05-07,44.66,45.87,44.41,45.27,808852,0
2015-05-08,45.5,46.42,45.04,45.25,717900,0
2015-05-11,45.52,45.87,44.28,44.53,512600,0
2015-05-12,44.63,45.75,43.87,44.89,1238147,0
2015-05-13,44.03,45.73,44.01,45.53,1001500,0
2015-05-14,45.8,48.15,45.5,47.5,1808200,0
2015-05-15,48,48.74,47.18,48.29,1359134,0
2015-05-18,47.82,50.14,47.8,49.91,1490123,0
2015-05-19,49.91,50.15,48.63,48.91,941800,0
2015-05-20,48.71,48.9,47.73,47.76,730600,0
2015-05-21,47.92,49.45,47.87,49.37,633700,0
2015-05-22,49.03,49.93,48.7,49.02,507200,0
2015-05-26,49,49,47.83,47.9,536504,0
2015-05-27,47.8,48.45,47.5,48.11,267500,0
2015-05-28,48.21,48.42,47.03,47.76,401438,0
2015-05-29,48,48.39,47.44,48.03,428600,0
2015-06-01,48.47,48.47,45.71,46.7,547200,0
2015-06-02,46.7,47.34,46.33,47.22,429674,0
2015-06-03,47.52,49.51,47.35,49.01,1163100,0
2015-06-04,48.8,50,48.64,49.69,654400,0
2015-06-05,49.19,51.43,48.89,50.95,728300,0
2015-06-08,50.63,50.98,49.38,49.56,378500,0
2015-06-09,49.46,50.52,48.97,49.73,502221,0
2015-06-10,50.9,51.12,50.27,50.68,755143,0
2015-06-11,49.36,49.39,44,47,5801266,0
2015-06-12,46.75,48.33,46.2,47.74,853300,0
2015-06-15,47.25,47.43,44.39,45.32,1029800,0
2015-06-16,44.94,46.47,44.68,46.32,494700,0
2015-06-17,46.6,46.62,44.53,45.45,416600,0
2015-06-18,45.4,47.75,45.08,46.74,824800,0
2015-06-19,47,47.26,46.84,47.1,288600,0
2015-06-22,47.81,48.2,46.53,46.68,354700,0
2015-06-23,46.7,47.72,46.54,47.34,331480,0
2015-06-24,47.43,47.83,46.32,47.34,376300,0
2015-06-25,47.6,48.86,47.6,48.59,835300,0
2015-06-26,48.75,48.94,47.42,47.96,408900,0
2015-06-29,47.61,47.97,46.83,47.14,458400,0
2015-06-30,47,47.8,46.82,47.67,384057,0
2015-07-01,49.08,50.29,48.72,50.05,788800,0
2015-07-02,49.95,50.49,48,49.93,387700,0
2015-07-06,50.13,51.39,48.51,50.02,747900,0
2015-07-07,50.5,50.53,47.22,49.48,482300,0
2015-07-08,49.41,53,49,51.11,824300,0
2015-07-09,51.95,52.75,51.43,52.25,706700,0
2015-07-10,53.1,53.16,51.21,51.34,415600,0
2015-07-13,51.55,53.01,51.3,51.98,487200,0
2015-07-14,52.78,52.94,51.87,52.04,254289,0
2015-07-15,52.05,52.99,51.96,52.34,541221,0
2015-07-16,52.85,55.15,52.53,54.18,712200,0
2015-07-17,54.83,55,54.34,54.81,414300,0
2015-07-20,55.21,55.7,54.75,55.01,369300,0
2015-07-21,55.37,55.87,54.24,55.6,348800,0
2015-07-22,55.18,56.8,54.67,56.73,481100,0
2015-07-23,57,57.3,54.81,54.95,461700,0
2015-07-24,55.43,56.19,53.86,54.08,317800,0
2015-07-27,54.01,54.01,51.58,52.44,469000,0
2015-07-28,52.42,54.31,51.76,54.09,319100,0
2015-07-29,54.35,54.7,52,52.36,410200,0
2015-07-30,52.42,53.28,51.7,52.95,396400,0
2015-07-31,53.94,53.94,52.55,53.23,325700,0
2015-08-03,53.93,53.97,50.93,51.73,769748,0
2015-08-04,50.16,50.39,43.39,45.41,4568300,0
2015-08-05,45.5,48.49,45.5,47.81,1597500,0
2015-08-06,47.25,48.5,47,47.17,800228,0
2015-08-07,46.9,47.43,46.02,46.76,1508800,0
2015-08-10,46.59,47.5,45.78,46.37,696600,0
2015-08-11,46.01,48.795,46.01,46.94,525346,0
2015-08-12,45.75,46.04,43.8,45.84,783500,0
2015-08-13,46.12,46.62,45.53,46,399700,0
2015-08-14,45.73,46.74,45.4,46.11,295300,0
2015-08-17,45.51,47.04,44.47,46.88,339200,0
2015-08-18,47.07,48.8,46.23,47.64,444700,0
2015-08-19,48.12,48.48,46.63,47.34,378900,0
2015-08-20,46.59,47.76,43.54,43.67,986400,0
2015-08-21,43.5,46.48,43.1,43.49,880000,0
2015-08-24,38.3,43,28.09,42.03,1092798,0
2015-08-25,43,44.33,41.57,41.62,425400,0
2015-08-26,42.66,42.97,40.36,42.42,410700,0
2015-08-27,42.92,45.22,42.21,43.6,434000,0
2015-08-28,43.31,43.54,41.89,43.1,487300,0
2015-08-31,42.57,42.98,39,39.21,792200,0
2015-09-01,39,39.91,36.56,37.13,1244200,0
2015-09-02,39.5,39.5,37.38,38.47,716000,0
2015-09-03,38.52,39.21,37.36,37.65,516100,0
2015-09-04,37.13,37.72,35.95,36.14,556300,0
2015-09-08,36.91,37.34,34.91,35.95,1325900,0
2015-09-09,36.08,37.7,36,36.74,520600,0
2015-09-10,36.49,38.19,36.49,37.65,967371,0
2015-09-11,37.53,38.58,37.23,37.95,436700,0
2015-09-14,38.32,39.58,38.11,38.85,740300,0
2015-09-15,38.92,40.25,38.39,40.12,866100,0
2015-09-16,40.24,42.98,40.01,42.67,1162700,0
2015-09-17,42.32,44.04,41.17,42.15,980100,0
2015-09-18,41.18,42.33,40.77,41.04,311900,0
2015-09-21,41.45,41.57,39.39,40.9,701500,0
2015-09-22,40.61,40.88,39.83,39.98,308700,0
2015-09-23,39.91,40.46,39.81,40.34,272300,0
2015-09-24,39.86,40.32,39.43,40.28,207307,0
2015-09-25,40.8,41,39.47,39.84,431300,0
2015-09-28,39.67,40.2,37.31,37.59,662186,0
2015-09-29,37.74,38.6,35.84,36.3,875100,0
2015-09-30,37.28,38.88,36.87,37.54,666700,0
2015-10-01,37.79,37.79,35.38,36.56,491700,0
2015-10-02,36.39,38.5,36,38.5,439600,0
2015-10-05,38.68,40.43,38.2,39.06,535151,0
2015-10-06,39.43,40.73,39.15,40.62,410200,0
2015-10-07,40.67,42.18,40.52,41.95,559600,0
2015-10-08,41.71,43,41.05,42.47,426600,0
2015-10-09,42.62,42.97,40.2,40.87,497600,0
2015-10-12,40.95,41.33,40.385,40.42,256112,0
2015-10-13,40.32,40.92,39.51,39.78,199700,0
2015-10-14,39.59,40.19,38.84,40.02,382900,0
2015-10-15,40.63,42.34,40.15,42.22,441800,0
2015-10-16,42.43,42.5,41.5,42.49,427500,0
2015-10-19,42.34,42.5,41.23,42.16,233600,0
2015-10-20,41.96,43.27,41.86,42.72,186539,0
2015-10-21,43.07,43.49,42.24,42.73,264000,0
2015-10-22,42.82,43.41,42.42,42.7,262100,0
2015-10-23,43.38,44.43,42.64,43.08,554700,0
2015-10-26,42.8,43.11,40.15,40.87,762200,0
2015-10-27,40.85,40.98,38.51,40.06,523300,0
2015-10-28,40.39,41.88,38.12,39,726200,0
2015-10-29,38.97,39.73,38.35,38.56,263600,0
2015-10-30,38.56,38.84,37.69,38.06,355800,0
2015-11-02,38.65,41.058,37.61,40.14,711104,0
2015-11-03,39.87,41.99,38.74,41.86,797100,0
2015-11-04,37.86,38.27,35,35.05,4609221,0
2015-11-05,35.51,40.23,33.71,33.94,1702900,0
2015-11-06,34.6,36.96,33.75,36.8,1429900,0
2015-11-09,36.93,37.66,36.1,37.53,521608,0
2015-11-10,37.21,37.99,37.03,37.41,849400,0
2015-11-11,37.04,38,36.19,37.49,227500,0
2015-11-12,38.5,39.27,37.01,38.59,573200,0
2015-11-13,38.71,39.28,38.03,38.99,644700,0
2015-11-16,39.11,39.31,38.1,38.59,793600,0
2015-11-17,38.8,39.5,37.41,38.83,513200,0
2015-11-18,38.58,39.27,37.5,38.51,619200,0
2015-11-19,37.38,38.46,37.38,37.62,241100,0
2015-11-20,35.5,39.22,35.25,38.9,764200,0
2015-11-23,38.56,38.75,37.43,37.84,554500,0
2015-11-24,37.83,38.44,37,38.44,738400,0
2015-11-25,38.61,39.66,38.44,39.57,230900,0
2015-11-27,39.44,40.31,39,39.76,225100,0
2015-11-30,40.89,40.89,39.5,40.76,747900,0
2015-12-01,40.73,41.26,40.32,40.93,661541,0
2015-12-02,40.58,41.7,40.55,40.93,877269,0
2015-12-03,40.86,41.21,39.141,39.49,679156,0
2015-12-04,39.68,40.61,39.1,40.56,428100,0
2015-12-07,40.25,41.83,39.52,41.3,464400,0
2015-12-08,41.06,41.67,40.18,40.55,596215,0
2015-12-09,40.48,41.1,40.1,41.09,866000,0
2015-12-10,41.24,41.67,40.94,41.65,525000,0
2015-12-11,40.97,41.5,39.06,39.27,659100,0
2015-12-14,39.44,39.87,38.74,39.07,222936,0
2015-12-15,39.08,39.56,38.39,38.92,446800,0
2015-12-16,38.92,39.31,38.03,38.9,465200,0
2015-12-17,38.99,39,37.46,37.94,499200,0
2015-12-18,38.32,39.5,37.21,39,685900,0
2015-12-21,39,40.23,38.97,39.86,454500,0
2015-12-22,40,40.3,39.47,39.93,306332,0
2015-12-23,40.23,40.28,39.01,40.01,318100,0
2015-12-24,39.9,40.21,39.67,40,55202,0
2015-12-28,39.99,39.99,38.87,39.51,131319,0
2015-12-29,39.43,40.77,39.43,40.59,152490,0
2015-12-30,40.14,41.185,39.57,39.89,217192,0
2015-12-31,39.6,39.9,39.04,39.6,105905,0
2016-01-04,38.85,39.01,38.08,38.51,329568,0
2016-01-05,38,38.42,37.01,37.85,590518,0
2016-01-06,37.45,37.5,36.3,36.49,752407,0
2016-01-07,35.6,35.84,33.9,34.93,663092,0
2016-01-08,35.9,35.99,33.775,34.14,786146,0
2016-01-11,34.37,34.88,32.75,33.3,935512,0
2016-01-12,33.67,33.91,31.98,32.48,762828,0
2016-01-13,32.5,33.36,30.85,31.4,630468,0
2016-01-14,31.46,31.46,30.04,30.82,854138,0
2016-01-15,29.81,29.86,29.05,29.5,640803,0
2016-01-19,29.94,31,27.61,28.5,567400,0
2016-01-20,28.02,28.28,26.715,28.04,837347,0
2016-01-21,28.56,30.27,27.54,28.93,893825,0
2016-01-22,29.33,31.07,29.33,30.11,1372121,0
2016-01-25,30.79,31.055,29.51,29.86,521808,0
2016-01-26,29.78,31.09,27.69,28.55,949062,0
2016-01-27,29,29.42,27.72,28.46,546346,0
2016-01-28,28.51,29.81,28.43,28.57,376260,0
2016-01-29,28.58,29.81,28.58,29.58,375350,0
2016-02-01,29.46,29.85,28.75,29.71,222486,0
2016-02-02,29.5,30.411,29.05,29.29,424440,0
2016-02-03,29.29,30.19,29.29,29.83,646865,0
2016-02-04,29.91,30.94,29.84,30.29,470519,0
2016-02-05,30.24,31.44,27.22,27.64,925407,0
2016-02-08,27.55,27.64,24.23,25.95,1295652,0
2016-02-09,25.69,26.73,24.81,26.04,1063065,0
2016-02-10,32.49,36.61,29,33.39,5164466,0
2016-02-11,32.9,35.2799,31.76,33.28,1139089,0
2016-02-12,34.34,35.79,33.36,34.39,795114,0
2016-02-16,35.22,37,35.19,36.75,1022686,0
2016-02-17,37.03,39,37.03,37.7,993520,0
2016-02-18,38.02,39,37.5,38.14,775477,0
2016-02-19,38,38.41,35.96,37.19,633684,0
2016-02-22,38.05,38.33,36.11,37.3,494425,0
2016-02-23,37.27,37.56,36.4,37.08,226986,0
2016-02-24,36.8,37.65,35.42,37.17,369562,0
2016-02-25,37.1,37.63,36.53,37.53,302762,0
2016-02-26,37.73,38.34,37.13,38.22,314218,0
2016-02-29,38.28,38.76,36.5946,37.1,327093,0
2016-03-01,37.54,38.09,36.55,37.91,505963,0
2016-03-02,37.7,38.3,37.05,37.95,171252,0
2016-03-03,37.67,40,37.28,39.72,1051935,0
2016-03-04,39.54,40.76,39.18,39.9,1352165,0
2016-03-07,39.87,39.9999,37.335,38.89,766655,0
2016-03-08,38.83,38.9071,36.99,37.66,916176,0
2016-03-09,37.63,38.63,36.59,36.86,439746,0
2016-03-10,37.15,38,35.08,35.92,663406,0
2016-03-11,36.27,38.17,35.82,38.16,615021,0
2016-03-14,37.9,39.06,37.65,38.61,627537,0
2016-03-15,37.7,38.73,36.9,36.97,269356,0
2016-03-16,36.93,38.17,36.58,38.02,324378,0
2016-03-17,38,39.54,37.67,39.17,613043,0
2016-03-18,38.58,40.45,38.58,40.29,475374,0
2016-03-21,39.59,40.565,39.14,39.73,595780,0
2016-03-22,40,40.7,39.02,39.55,199357,0
2016-03-23,39.24,39.8,38.29,39.06,283343,0
2016-03-24,38.99,39.87,38.29,39.73,427348,0
2016-03-28,40,40.18,39.2,39.84,192626,0
2016-03-29,39.5,40.21,39.02,40.02,200564,0
2016-03-30,39.8,40.27,39.78,40.06,212690,0
2016-03-31,40.25,41.5,39.84,41.42,441061,0
2016-04-01,41.29,42.24,40.64,41.35,770302,0
2016-04-04,41.5,41.65,40.48,41.44,215355,0
2016-04-05,41.25,41.54,39.84,40.14,323534,0
2016-04-06,40.45,41,39.91,40.51,257096,0
2016-04-07,40.14,40.6,39.62,40,212733,0
2016-04-08,40.16,40.5,39.62,39.7,195714,0
2016-04-11,39.8,39.88,37.75,38.25,375608,0
2016-04-12,38.61,40.2,38.55,39.86,389087,0
2016-04-13,39.97,40.72,39.55,40.05,408484,0
2016-04-14,40,40,38.52,38.65,522398,0
2016-04-15,38.72,39.19,38.24,38.76,438525,0
2016-04-18,38.41,40.19,38.41,39.97,261685,0
2016-04-19,39.91,40.23,39.15,40.16,261103,0
2016-04-20,39.69,41.14,39.69,41.07,269331,0
2016-04-21,41.07,42.44,40.868,42.14,379634,0
2016-04-22,41.37,42.1399,40.5901,41.5,554479,0
2016-04-25,41.58,42.47,41.09,42.05,287563,0
2016-04-26,42.5,43.34,41.75,42.24,381099,0
2016-04-27,42.09,42.68,41.34,41.85,298557,0
2016-04-28,41.79,43.19,41.54,41.82,274205,0
2016-04-29,41.75,41.88,40.865,41.69,355486,0
2016-05-02,42.04,42.7,41.7,42.57,349534,0
2016-05-03,42.26,43.33,41.89,43,853317,0
2016-05-04,39.25,41.19,39.04,40.85,1445182,0
2016-05-05,41.05,41.2,40.13,40.15,652251,0
2016-05-06,40.25,43,40.05,42.33,700663,0
2016-05-09,42,42.44,40.96,41.89,286520,0
2016-05-10,41.75,43.01,41.36,42.4,381446,0
2016-05-11,42.78,42.78,42.035,42.28,277373,0
2016-05-12,42.07,43,42,43,471410,0
2016-05-13,43,44.27,42.43,43.96,735304,0
2016-05-16,44.46,45,44.05,44.29,616986,0
2016-05-17,44.2,45.61,44.05,45.06,811646,0
2016-05-18,45,45.33,44.25,44.5,486981,0
2016-05-19,44.01,45.475,44,44.28,205794,0
2016-05-20,44.3,45.42,43.84,45.27,349483,0
2016-05-23,45.23,45.6,44.85,45.12,233957,0
2016-05-24,45.66,45.81,44.91,45.43,298174,0
2016-05-25,45.39,46.29,43,44.44,1842845,0
2016-05-26,44.71,44.88,44,44.36,585765,0
2016-05-27,44.02,45,43.9,44.62,646889,0
2016-05-31,44.39,44.89,44.01,44.87,522619,0
2016-06-01,44.34,45.52,44.12,44.36,531583,0
2016-06-02,44.38,45.38,44.05,45.37,649817,0
2016-06-03,45,46,44.82,45.85,314197,0
2016-06-06,46.19,46.2,44.81,45.2,439481,0
2016-06-07,44.9,46,44.9,45.88,541559,0
2016-06-08,45.76,45.81,45.37,45.62,368056,0
2016-06-09,45.34,45.7125,44.68,45.04,237631,0
2016-06-10,44.5,44.7375,44.09,44.3,534143,0
2016-06-13,43.85,44.26,42.99,43.02,927496,0
2016-06-14,42.43,43.58,42.1,43.4,336260,0
2016-06-15,43.83,45.05,42.8501,44.96,504848,0
2016-06-16,44.19,45.37,43.6039,45.03,779328,0
2016-06-17,45.25,45.87,44.81,45.45,501386,0
2016-06-20,46.11,46.95,45.7,46.38,718510,0
2016-06-21,46.75,47.805,46.16,46.17,311004,0
2016-06-22,46.06,46.6,45.27,45.34,165011,0
2016-06-23,45.99,47.15,45.64,47.12,413812,0
2016-06-24,44.2,45.26,43.45,44.545,496055,0
2016-06-27,43.67,44.3,40,40.8,858352,0
2016-06-28,42.24,42.84,41.59,42.09,449556,0
2016-06-29,42,45.44,42,45.15,677365,0
2016-06-30,45.25,46.08,45.055,45.92,606794,0
2016-07-01,46.38,47.09,45.29,45.64,442794,0
2016-07-05,45.1,45.69,43.13,44.03,441473,0
2016-07-06,43.59,43.97,42.68,43.32,432045,0
2016-07-07,43.83,43.91,42.72,42.97,317380,0
2016-07-08,43.64,44.54,43.05,43.93,259842,0
2016-07-11,43.3,43.95,42,43.71,921587,0
2016-07-12,44.23,44.94,43.65,44.08,266187,0
2016-07-13,44.57,44.57,43.16,43.19,224946,0
2016-07-14,43.65,44.14,43.27,43.85,167838,0
2016-07-15,43.72,43.72,41.93,43.09,226360,0
2016-07-18,43.05,44.27,42.68,44.15,151033,0
2016-07-19,43.72,44,43.17,43.68,107972,0
2016-07-20,43.99,45.36,43.8,44.93,159085,0
2016-07-21,44.75,45.34,44.69,44.97,155032,0
2016-07-22,44.77,45.21,44.32,44.66,141490,0
2016-07-25,44.41,44.92,43.575,43.76,195065,0
2016-07-26,43.9,43.99,40.33,41.09,1336758,0
2016-07-27,40.5,42.27,40.45,41.99,589120,0
2016-07-28,42.45,44.08,42.13,44.03,563403,0
2016-07-29,44.24,45,43.81,44.19,282733,0
2016-08-01,44.37,44.56,43.51,43.53,215167,0
2016-08-02,43.81,44.32,43.07,43.16,499645,0
2016-08-03,42.35,42.35,39.86,40.9,2096089,0
2016-08-04,41.96,42.89,41.35,42.11,738023,0
2016-08-05,42.73,42.73,41.4,41.54,296124,0
2016-08-08,41.78,42.03,40.88,41.29,498427,0
2016-08-09,40.98,41.11,40.37,40.53,595269,0
2016-08-10,40.38,41.08,39.995,40.01,526515,0
2016-08-11,40.31,40.88,40,40.06,305036,0
2016-08-12,40.23,40.3,39.68,39.82,266874,0
2016-08-15,39.76,39.9,39.12,39.25,382085,0
2016-08-16,39.05,39.1857,38.18,38.2,378191,0
2016-08-17,38.18,38.2,37.17,38.1,542480,0
2016-08-18,37.71,38.7,37.06,37.34,462891,0
2016-08-19,37.06,37.45,35.94,36.09,714151,0
2016-08-22,36.36,37.04,36.14,36.38,804298,0
2016-08-23,37,37.44,36.59,37.15,707939,0
2016-08-24,37.69,38.61,36.1,36.49,900340,0
2016-08-25,36.58,37.08,36.01,36.04,472694,0
2016-08-26,36.24,37.24,35.92,36.12,363299,0
2016-08-29,36.65,37.87,36.21,36.71,547673,0
2016-08-30,36.67,37.35,36.33,37.18,532247,0
2016-08-31,38,38.18,36.38,36.88,612333,0
2016-09-01,36.51,38.39,36.34,38.07,853238,0
2016-09-02,38.3,39.52,38.05,38.6,468509,0
2016-09-06,37.37,37.69,36.3,36.54,868380,0
2016-09-07,36.7,37.32,36.36,36.78,944873,0
2016-09-08,37,37,35.55,35.62,443087,0
2016-09-09,35.45,35.94,34.93,35.03,1969820,0
2016-09-12,34.45,35.93,34.29,35.45,473901,0
2016-09-13,35.17,35.77,34.74,35.52,551024,0
2016-09-14,35.73,36.7,34.97,35.8,805500,0
2016-09-15,36.06,37.73,35.77,36.32,1008180,0
2016-09-16,36.96,37.36,36.33,36.68,584642,0
2016-09-19,36.35,36.66,35.66,36.11,357726,0
2016-09-20,36.11,36.375,35.51,35.81,691281,0
2016-09-21,36.05,36.89,35.58,36.44,537587,0
2016-09-22,36.55,37.08,36.28,36.79,534271,0
2016-09-23,37,38.55,36.85,38.4,1153599,0
2016-09-26,38.27,38.48,36.91,37.01,517991,0
2016-09-27,36.63,37.29,35.985,36.07,518389,0
2016-09-28,36.02,36.54,35.32,36.2,987530,0
2016-09-29,36.1,36.38,34.88,34.99,580905,0
2016-09-30,35.49,36.16,34.63,35.11,1059585,0
2016-10-03,35.35,36.1,35.14,35.76,510325,0
2016-10-04,36.9,37.11,35.65,36.63,886632,0
2016-10-05,35.14,36.67,35.14,35.66,1428401,0
2016-10-06,35.24,35.48,34.05,34.3,559859,0
2016-10-07,34.23,34.43,33.67,33.95,430977,0
2016-10-10,34.22,35.5,33.98,34,666311,0
2016-10-11,34,34.55,33.25,33.57,487789,0
2016-10-12,33.83,34.1,33.4501,33.81,288365,0
2016-10-13,33.5,33.7,32.83,33.09,339374,0
2016-10-14,33.42,34.59,33.02,33.48,490346,0
2016-10-17,33.6,34.12,33.24,33.58,234120,0
2016-10-18,34.4,35.77,33.9328,34.93,984977,0
2016-10-19,35.07,35.7,33.95,34.63,377304,0
2016-10-20,34.32,35.27,34.16,35.03,283476,0
2016-10-21,35.14,35.5,34.44,35.42,287984,0
2016-10-24,35.74,36.63,35.04,36.49,813048,0
2016-10-25,36.74,37.95,36.625,37.52,1201220,0
2016-10-26,37.67,37.92,36.584,37.12,1180742,0
2016-10-27,37.38,37.51,36.02,36.42,429770,0
2016-10-28,36.76,38.51,36.29,36.81,1020845,0
2016-10-31,36.82,37.6,35.51,36.15,627351,0
2016-11-01,36.36,36.9,35.71,36.61,706022,0
2016-11-02,40,41.19,39.23,40.35,3023948,0
2016-11-03,40.16,40.73,39.68,40.61,606217,0
2016-11-04,40.63,42.9,39.01,41.8,1537032,0
2016-11-07,42.24,42.9,42.2,42.57,871021,0
2016-11-08,42.5,43.63,42.28,43.02,807446,0
2016-11-09,40.98,44.14,40.85,42.03,951048,0
2016-11-10,42.72,43,39.95,40.03,1225554,0
2016-11-11,40,40.87,39.75,40.02,780732,0
2016-11-14,39.7,40.8,39.655,39.98,517731,0
2016-11-15,39.4,40.465,38.7708,40.09,1027302,0
2016-11-16,39.84,40.33,39.55,39.88,250322,0
2016-11-17,39.96,40.96,39.48,40,934714,0
2016-11-18,40.31,40.73,39.65,39.75,444919,0
2016-11-21,40,41.43,39.96,41.21,702490,0
2016-11-22,42,42.76,41.3129,42.62,963125,0
2016-11-23,41.98,43.24,41.8,42.64,695952,0
2016-11-25,42.43,43.15,42.23,42.71,170348,0
2016-11-28,42.27,43.03,42.01,42.09,532863,0
2016-11-29,41.72,42.39,41,42.05,502728,0
2016-11-30,42.05,42.23,40.27,41.27,1222675,0
2016-12-01,41.33,41.53,38.71,39.27,1472540,0
2016-12-02,39.3,39.74,37.74,38.68,998494,0
2016-12-05,38.71,40.45,38.71,39.33,548920,0
2016-12-06,39.25,41.24,39.09,40.59,514801,0
2016-12-07,40.89,42.72,40.54,41.99,572752,0
2016-12-08,42.49,43.1,41.68,41.84,429262,0
2016-12-09,41.85,42.99,41.1,41.32,364293,0
2016-12-12,41.01,42.14,38.83,41.08,378089,0
2016-12-13,41.5,42.28,41,42,334948,0
2016-12-14,42,42.17,40.22,40.25,435996,0
2016-12-15,40.3,40.41,39.253,39.49,682300,0
2016-12-16,39.5,41.0893,39.33,40.68,495848,0
2016-12-19,41.08,41.43,40.75,41.35,377049,0
2016-12-20,41.57,41.94,40.35,40.38,325064,0
2016-12-21,40.61,41.29,40.5,41.06,332729,0
2016-12-22,41.33,41.48,41,41.19,431896,0
2016-12-23,41.25,41.7,40.7825,41.13,221001,0
2016-12-27,41.25,41.69,41.19,41.5,207196,0
2016-12-28,41.6,41.91,40.73,41.19,215223,0
2016-12-29,41.33,41.87,40.62,41.03,254300,0
2016-12-30,41.31,41.8999,40.75,41.08,299214,0
2017-01-03,41.2,42.34,41.2,41.87,558077,0
2017-01-04,41.47,42.35,41.2801,41.92,363209,0
2017-01-05,41.8,42.39,41.42,42.21,203788,0
2017-01-06,42.48,42.98,41.7,42.92,561689,0
2017-01-09,42.85,43.1,42.15,42.99,481311,0
2017-01-10,43.05,44.07,42.95,43.77,629981,0
2017-01-11,44.11,45,43.7,44.66,781021,0
2017-01-12,44.5,44.8,43.5881,44.33,802252,0
2017-01-13,44.4,45.9735,44.39,45.78,695269,0
2017-01-17,45.75,45.99,43.26,44.03,862691,0
2017-01-18,44.02,44.74,43.39,44.06,386291,0
2017-01-19,43.89,44.61,43.87,44.12,587623,0
2017-01-20,44.45,44.9,43.77,44.14,296969,0
2017-01-23,44,44.075,43.23,43.82,291695,0
2017-01-24,43.91,44.39,43.56,43.91,269245,0
2017-01-25,44.31,45.82,44.01,45.6,633508,0
2017-01-26,45.78,46.19,45.36,45.72,580080,0
2017-01-27,45.76,45.91,43.72,44.52,417088,0
2017-01-30,44.15,44.56,43.51,44.23,352622,0
2017-01-31,44,45.45,43.91,45.07,619423,0
2017-02-01,45.56,46.06,44.83,45.96,714216,0
2017-02-02,46.01,46.01,45.07,45.86,393302,0
2017-02-03,46,46.25,45.1,45.67,307755,0
2017-02-06,45.59,46,44.6,44.92,407812,0
2017-02-07,44.85,45.08,44.06,44.9,616369,0
2017-02-08,44.9,45.34,44.23,45.17,422466,0
2017-02-09,45.05,45.48,44.34,45.43,516195,0
2017-02-10,45,45.6,45,45.46,285507,0
2017-02-13,45.6,46.08,45.47,45.86,438260,0
2017-02-14,45.75,46.85,45.705,46.23,650116,0
2017-02-15,46.5,46.69,45.47,46.2,264997,0
2017-02-16,46.28,46.56,45.59,46.5,267580,0
2017-02-17,46.11,46.22,44.72,44.98,522756,0
2017-02-21,44.98,46.1,44.54,45.95,1156277,0
2017-02-22,44,46.0799,43.13,44.75,2182967,0
2017-02-23,44.87,47.2,44.87,47,929000,0
2017-02-24,46.97,48.04,45.86,48,937946,0
2017-02-27,47.61,49.67,47.3,49.51,1135726,0
2017-02-28,49.5,49.5,46.91,47.01,888073,0
2017-03-01,47.5,49.49,47.15,49.04,956331,0
2017-03-02,48.86,49.5,48.23,48.57,638425,0
2017-03-03,48.28,48.8,47.68,48,545086,0
2017-03-06,47.9,47.94,47.02,47.76,922753,0
2017-03-07,47.16,49.51,47.02,48.96,552385,0
2017-03-08,49.22,50.29,48.5964,50.22,931893,0
2017-03-09,50.1,50.89,49.51,49.59,666120,0
2017-03-10,49.26,50.95,48.51,49.25,569473,0
2017-03-13,49.03,49.41,48.1,48.72,422595,0
2017-03-14,48.05,49.07,47.22,48.95,282159,0
2017-03-15,48.96,49.63,48.2,48.75,239329,0
2017-03-16,48.54,49.89,47.87,48.34,449551,0
2017-03-17,48.46,50.44,48.14,50.07,632250,0
2017-03-20,50.01,50.92,50.01,50.9,562648,0
2017-03-21,50.93,52.5,50.39,50.69,676229,0
2017-03-22,50.3,50.53,48.76,49.73,456711,0
2017-03-23,49.86,51.6,49.8401,51.43,653427,0
2017-03-24,51.52,51.77,50.62,51.55,285734,0
2017-03-27,50.58,52.52,50.1371,52.41,456235,0
2017-03-28,52.58,52.87,50.98,51.1,528555,0
2017-03-29,49.71,50.19,48.77,49.77,591527,0
2017-03-30,50.24,51.11,49.6,50.65,367951,0
2017-03-31,50.87,51.19,49.65,49.99,680460,0
2017-04-03,49.99,50.74,49.1,50.62,457519,0
2017-04-04,49.9,52.2,49.9,51.16,599956,0
2017-04-05,51.4,52.06,50.83,51.05,490965,0
2017-04-06,51.24,51.74,50.57,51.03,422772,0
2017-04-07,50.82,51.19,49.91,50.05,518683,0
2017-04-10,49.87,51.18,49.59,51.07,725592,0
2017-04-11,50.8,51.34,49.67,50.16,499939,0
2017-04-12,49.91,51,49.1,50.02,391168,0
2017-04-13,49.93,50.07,49.64,49.92,241252,0
2017-04-17,49.79,50.75,49.79,50.7,308331,0
2017-04-18,50.55,50.79,49.77,50.21,410995,0
2017-04-19,50.12,51.98,50.04,51.42,487543,0
2017-04-20,51.01,51.98,50.81,51.46,430209,0
2017-04-21,51.01,51.945,50.79,51.71,304567,0
2017-04-24,52,52.27,51.16,52.07,803358,0
2017-04-25,51.7,53.45,51.7,52.51,630834,0
2017-04-26,52.87,53.5,52.57,53.46,614083,0
2017-04-27,53.35,54.49,52.76,54.37,602852,0
2017-04-28,54.5,55.26,54.07,54.39,728811,0
2017-05-01,54.57,55.1,54.1976,54.79,548467,0
2017-05-02,55.14,55.33,54.36,54.84,827130,0
2017-05-03,53.7,55.06,51.15,53.87,1776280,0
2017-05-04,54.2,54.52,51.7,52.18,1017391,0
2017-05-05,51.92,53.59,50.95,52.77,918401,0
2017-05-08,52.21,53.5,52.04,53.15,444375,0
2017-05-09,53.15,55.33,53.1,55.25,782344,0
2017-05-10,53.48,55.39,53.3,54.99,962779,0
2017-05-11,55,55,52.95,53.57,541484,0
2017-05-12,53.5,53.97,52.75,53.61,906246,0
2017-05-15,53.54,53.869,52.64,52.76,707436,0
2017-05-16,53.17,53.17,51.13,51.19,1070871,0
2017-05-17,50.48,50.66,48.741,48.94,1303736,0
2017-05-18,49.28,50.625,48.5,48.77,1085562,0
2017-05-19,49,50.8,48.9,49.2,1578068,0
2017-05-22,49.22,51.5,49.22,51.26,1160161,0
2017-05-23,51.81,54.63,51.33,54.6,1250475,0
2017-05-24,53.96,55.08,53.01,55.05,813286,0
2017-05-25,55.05,55.6,54.13,55.39,559984,0
2017-05-26,55.7,56,54.82,54.9,361990,0
2017-05-30,55.3,55.6981,53.59,54.94,455707,0
2017-05-31,54.94,55,52.39,52.43,1101017,0
2017-06-01,53,53.82,51.97,52.62,934207,0
2017-06-02,52.7,53.3,52.31,52.68,570699,0
2017-06-05,52.67,52.99,48.38,48.8,1771741,0
2017-06-06,49.52,50.18,47.45,47.5,1662822,0
2017-06-07,47.27,47.415,45.41,46.65,1649603,0
2017-06-08,47,47.52,46.3,46.54,1671151,0
2017-06-09,46.9,47.15,45.09,45.45,1257778,0
2017-06-12,46.19,46.19,44.3,44.78,1508604,0
2017-06-13,45.5,47.05,45.105,46.62,1708535,0
2017-06-14,47.05,48.24,46.21,47.71,1320691,0
2017-06-15,46.98,47.36,46.245,46.85,698462,0
2017-06-16,46.79,47.65,46.17,46.87,467412,0
2017-06-19,46.79,48.66,46.79,47.5,546728,0
2017-06-20,47.68,48.59,46.94,47.07,988564,0
2017-06-21,47.06,47.96,46.91,47.21,353624,0
2017-06-22,46.97,47.91,46.77,47.19,620436,0
2017-06-23,47.23,50.19,47.23,50.17,1203046,0
2017-06-26,50.22,50.46,48.56,48.61,1097047,0
2017-06-27,49.21,49.96,47.69,48.42,760898,0
2017-06-28,48.89,49.14,48.05,48.99,553711,0
2017-06-29,48.93,49.06,46.84,47.69,1113118,0
2017-06-30,48.02,49.3999,47.55,49.05,733601,0
2017-07-03,49,49.49,48.77,49.09,460867,0
2017-07-05,49.39,50.09,49.02,49.26,629521,0
2017-07-06,49,49.59,48.04,48.23,318655,0
2017-07-07,48,49.1099,47.6,48.83,274604,0
2017-07-10,48.9,49.97,48.9,49.95,294820,0
2017-07-11,49.9,51.03,49.74,50.9,491075,0
2017-07-12,51.19,52.57,50.715,51.25,414086,0
2017-07-13,51.62,52.2299,49.98,50.73,245175,0
2017-07-14,50.69,51.46,50.49,50.74,251084,0
2017-07-17,50.46,51.61,50.19,51.36,432036,0
2017-07-18,51.37,52,50.94,51.62,464941,0
2017-07-19,51.53,52.08,51.22,51.62,291223,0
2017-07-20,51.82,51.9213,50.12,50.25,393792,0
2017-07-21,50.03,50.66,48.74,50.56,654965,0
2017-07-24,50.79,52,50.35,51.53,513167,0
2017-07-25,51.33,52.085,51.18,51.78,583645,0
2017-07-26,52,52.18,51.25,51.66,301015,0
2017-07-27,51.84,52.01,50.26,51.44,300288,0
2017-07-28,50.96,52.49,50.95,51.42,423476,0
2017-07-31,51.49,51.935,50.3041,50.6,471358,0
2017-08-01,51.06,52.48,50.735,52.41,796044,0
2017-08-02,53.79,53.79,49.785,51.04,1441557,0
2017-08-03,50.79,51.19,49.53,49.69,401387,0
2017-08-04,49.345,49.6674,47.5,49.32,952716,0
2017-08-07,50,50.69,49.01,49.14,319799,0
2017-08-08,49.49,50.99,48.9,49,363830,0
2017-08-09,49.1,50.28,48.82,50,562843,0
2017-08-10,49.04,50.149,48.81,48.88,405681,0
2017-08-11,48.41,49.48,48.26,49,389728,0
2017-08-14,49.39,50.61,49.25,50.49,374015,0
2017-08-15,51.49,51.5,49.03,49.14,441557,0
2017-08-16,49.25,50.976,49.25,50.14,691029,0
2017-08-17,50.14,50.24,48.5401,49.15,488365,0
2017-08-18,49.49,49.625,48.29,48.4,380744,0
2017-08-21,48.48,48.66,47.42,47.79,603319,0
2017-08-22,47.92,49.53,47.92,49.15,387384,0
2017-08-23,49.31,49.47,47.53,47.55,462317,0
2017-08-24,48.06,48.3899,45.42,45.54,807230,0
2017-08-25,45.9,47.24,45.72,46.98,708762,0
2017-08-28,46.98,47.16,45.57,46.28,411693,0
2017-08-29,45.65,46.55,45.31,46.44,511105,0
2017-08-30,46.54,47.58,46.5229,47.51,388610,0
2017-08-31,47.52,48.88,47.52,48.71,653256,0
2017-09-01,48.72,49,47.59,48.47,318821,0
2017-09-05,48.12,48.56,46.23,46.66,929695,0
2017-09-06,47.08,47.08,44.92,45.22,1079794,0
2017-09-07,45.7,45.965,44.36,44.66,1072140,0
2017-09-08,44.58,45.82,44.09,44.88,806395,0
2017-09-11,45.62,46.12,45.271,45.92,690050,0
2017-09-12,46.05,47.43,45.95,47.42,901921,0
2017-09-13,47.68,47.73,45.08,45.08,895435,0
2017-09-14,44.6,45,41.32,41.59,3537689,0
2017-09-15,42.21,43.29,38.6,42.89,5355772,0
2017-09-18,42.19,42.6,40.36,41.23,2376567,0
2017-09-19,41.31,42.11,40.16,40.39,1116693,0
2017-09-20,39.5,40,39.08,39.53,1480284,0
2017-09-21,37.88,42.82,37.74,42.1,2299589,0
2017-09-22,42.65,44.53,42.14,42.77,1543120,0
2017-09-25,42.83,42.98,41.55,42.06,876578,0
2017-09-26,42.58,42.9,41.96,41.98,942475,0
2017-09-27,42.06,42.36,41.79,42,698255,0
2017-09-28,42.01,42.3,41.42,41.5,501303,0
2017-09-29,41.46,41.9,41.31,41.5,693801,0
2017-10-02,41.9,43.44,41.46,43.09,707756,0
2017-10-03,43.32,43.5,42.18,43.07,787877,0
2017-10-04,43.48,43.86,43.03,43.51,768180,0
2017-10-05,43.5,44.73,43.22,44.31,693132,0
2017-10-06,43.86,45.8899,43.86,45.2,1261912,0
2017-10-09,45.2,45.96,43.81,43.87,539656,0
2017-10-10,44.18,44.79,43.93,44.45,269602,0
2017-10-11,44.47,45.97,44.47,45.6,609715,0
2017-10-12,45.61,45.61,44,44.65,1033751,0
2017-10-13,44.655,45.04,43.88,44.96,669080,0
2017-10-16,45.3,46.12,45.13,45.97,860820,0
2017-10-17,45.97,46.21,45.53,46.09,942964,0
2017-10-18,45.97,47.57,45.94,47.2,806948,0
2017-10-19,47.11,47.12,45.46,46.58,910215,0
2017-10-20,47.08,47.29,45.86,46.01,507268,0
2017-10-23,45.77,46.43,45.2775,46.14,829602,0
2017-10-24,43.47,44.25,41.72,42.57,1285840,0
2017-10-25,42.06,42.91,40.94,41.88,1042973,0
2017-10-26,41.9,43.1713,41.61,42.33,640743,0
2017-10-27,43.2,43.48,40.905,41.43,1010514,0
2017-10-30,41.39,42.13,41.002,41.82,943788,0
2017-10-31,41.72,42.5,41.5,41.77,1287727,0
2017-11-01,38.14,40,37.5,37.74,2947331,0
2017-11-02,36.64,38.56,36.63,36.89,1275933,0
2017-11-03,36.93,38.04,36.69,37.67,1250639,0
2017-11-06,37.54,38.5,37.37,37.95,856691,0
2017-11-07,38.24,38.24,36.02,36.23,1098178,0
2017-11-08,35.41,36.8625,35.3805,36.61,1173855,0
2017-11-09,36.18,36.58,35.45,35.48,1073654,0
2017-11-10,35.05,36.35,35,35.22,1042505,0
