Date,Open,High,Low,Close,Volume,OpenInt
2013-02-06,25.44,26.75,25.25,26.15,13195961,0
2013-02-07,26.25,27.49,26.25,27.29,1290981,0
2013-02-08,27.68,28.08,27.04,27.56,734295,0
2013-02-11,27.5,27.5,26.27,27.15,685630,0
2013-02-12,26.75,27.54,26.5,27.48,559593,0
2013-02-13,27.75,28,27.13,27.81,416912,0
2013-02-14,27.66,27.68,27.34,27.58,415205,0
2013-02-15,27.75,27.94,27.53,27.94,337800,0
2013-02-19,28.01,28.43,27.7,27.72,635152,0
2013-02-20,27.52,27.62,26.64,26.8,331206,0
2013-02-21,26.32,26.55,26.18,26.31,258929,0
2013-02-22,26.24,26.88,26.24,26.8,242734,0
2013-02-25,27.23,27.78,26.9,27.19,78409,0
2013-02-26,27.26,27.64,26.65,26.65,250329,0
2013-02-27,27.25,27.25,26.95,27,236891,0
2013-02-28,27.17,27.27,27,27.1,85861,0
2013-03-01,27.11,27.91,27.04,27.46,123878,0
2013-03-04,27.45,27.82,27.02,27.73,88341,0
2013-03-05,27.8,28.7,27.8,28.63,321655,0
2013-03-06,28.6,29.42,28.46,28.95,245382,0
2013-03-07,28.65,30.73,28.51,30.44,278147,0
2013-03-08,30.5,30.59,29.51,30.06,221500,0
2013-03-11,30,30.42,29.64,29.69,234924,0
2013-03-12,29.66,30.22,29.4,29.94,279782,0
2013-03-13,30,30.29,29.53,30.28,176700,0
2013-03-14,30.3,32.1,30.23,31.8,251075,0
2013-03-15,32.36,32.77,32.01,32.63,267027,0
2013-03-18,31.59,32.55,30.94,32.19,628927,0
2013-03-19,32.3,33.44,31.5,33.28,322230,0
2013-03-20,33.52,33.67,32.66,33.53,608723,0
2013-03-21,33.65,33.79,33.29,33.6,152044,0
2013-03-22,33.85,33.85,32.28,32.9,296571,0
2013-03-25,33.2,33.49,32.94,33.25,204105,0
2013-03-26,33.47,33.59,33.13,33.4,310664,0
2013-03-27,33.2,34.54,33.12,34.19,364223,0
2013-03-28,34.32,34.48,32.31,33.94,1808098,0
2013-04-01,33.99,33.99,31.48,31.61,582233,0
2013-04-02,31.57,31.76,29.62,30.21,593071,0
2013-04-03,30.25,30.37,29.11,29.3,473458,0
2013-04-04,29.34,30.4,29.3,30.29,223979,0
2013-04-05,28.12,30.9,28.12,30.82,453874,0
2013-04-08,31.04,31.59,31.02,31.57,219472,0
2013-04-09,31.6,31.99,31.6,31.62,198738,0
2013-04-10,31.67,32.05,30.5,30.87,355147,0
2013-04-11,30.77,31.61,30.62,31.19,215627,0
2013-04-12,30.83,31.17,30.3,30.53,128921,0
2013-04-15,30.4,30.4,28.75,28.88,212304,0
2013-04-16,29.11,30.29,29,30.27,240015,0
2013-04-17,30.05,30.23,29.23,29.82,180377,0
2013-04-18,29.99,30.71,29.52,30.61,212385,0
2013-04-19,30.61,30.79,29.95,30.27,168188,0
2013-04-22,31,31.99,30.14,31.92,421087,0
2013-04-23,32.37,33.07,32,32.26,190301,0
2013-04-24,32.57,33.92,32.19,33.6,446963,0
2013-04-25,33.59,33.72,32.42,32.99,174314,0
2013-04-26,32.99,33.39,32.22,32.77,164512,0
2013-04-29,32.98,32.98,31.35,31.55,164544,0
2013-04-30,31.75,32.03,31.48,32.03,214735,0
2013-05-01,32.13,32.38,30.86,31.12,260575,0
2013-05-02,31.19,31.66,30.83,31.04,393320,0
2013-05-03,31.38,31.67,30.82,30.84,229991,0
2013-05-06,30.8,30.8,29.26,29.39,522083,0
2013-05-07,29.52,30.45,29.5,30.19,171565,0
2013-05-08,30.19,30.25,29.45,30.03,151070,0
2013-05-09,30.08,30.47,29.97,30.13,123446,0
2013-05-10,30.18,30.18,29.65,29.95,93959,0
2013-05-13,29.8,29.95,29.6,29.7,78276,0
2013-05-14,29.6,30.08,29.6,29.96,351482,0
2013-05-15,29.96,30.45,29.9,30.18,220425,0
2013-05-16,30.05,30.25,29.46,29.53,160825,0
2013-05-17,29.57,30,29.55,29.66,393415,0
2013-05-20,29.88,29.88,29.02,29.34,189777,0
2013-05-21,29.5,29.68,29.16,29.52,406678,0
2013-05-22,29.33,29.6,28.88,29.36,562856,0
2013-05-23,29,29.1,28.28,28.78,688828,0
2013-05-24,28.72,29.16,28.64,29.14,199028,0
2013-05-28,29.41,30,29.06,29.11,272540,0
2013-05-29,29.11,29.3,28.73,29.18,397338,0
2013-05-30,29.25,30.16,29.16,29.87,273551,0
2013-05-31,29.64,30.5,29.29,30.06,329383,0
2013-06-03,30.06,30.29,28.6,29.03,259676,0
2013-06-04,29.16,29.33,27.34,27.58,621017,0
2013-06-05,27.54,27.74,26.45,26.67,358417,0
2013-06-06,26.62,27.09,26.62,26.94,242270,0
2013-06-07,27.02,27.5,26.84,27.41,214864,0
2013-06-10,27.42,27.74,27.35,27.55,205312,0
2013-06-11,27.23,27.41,26.86,27,209295,0
2013-06-12,27.15,27.4,26.12,26.26,129436,0
2013-06-13,26.26,26.57,25.88,26.47,294424,0
2013-06-14,26.55,26.59,26.2,26.38,134099,0
2013-06-17,26.67,27.42,26.59,27.27,254194,0
2013-06-18,27.39,27.8,27.22,27.79,242623,0
2013-06-19,27.8,28.38,27.66,28.11,247092,0
2013-06-20,27.64,28.04,27.46,27.62,415423,0
2013-06-21,27.65,28.16,27.35,27.45,692744,0
2013-06-24,27.08,27.3,26.16,26.39,241076,0
2013-06-25,26.75,26.75,26.3,26.38,224410,0
2013-06-26,25,26,24.9,25.35,2044512,0
2013-06-27,25.26,25.64,25.26,25.44,415828,0
2013-06-28,25.33,25.55,25.3,25.41,587004,0
2013-07-01,25.57,25.7,25.29,25.66,195447,0
2013-07-02,25.56,25.7,25.45,25.5,176038,0
2013-07-03,25.39,25.68,25.33,25.52,67327,0
2013-07-05,25.73,25.75,25.45,25.69,62901,0
2013-07-08,25.7,25.96,25.63,25.77,167490,0
2013-07-09,25.87,26.71,25.67,26.71,117608,0
2013-07-10,26.62,27.41,26.62,27.24,160776,0
2013-07-11,27.47,28.23,27.4,28.2,187769,0
2013-07-12,27.96,28.58,27.82,28.16,200865,0
2013-07-15,28.12,28.45,27.81,28.39,97001,0
2013-07-16,28.35,28.51,27.62,27.76,421466,0
2013-07-17,27.65,28.24,27.65,27.86,381260,0
2013-07-18,28.02,28.5,27.87,28.38,198124,0
2013-07-19,28.42,28.78,28.16,28.51,129019,0
2013-07-22,28.6,29.5,28.46,29.35,155372,0
2013-07-23,28.13,29.2,27.9,28.73,381175,0
2013-07-24,28.75,28.75,27.71,27.78,314915,0
2013-07-25,26.98,27.01,26.36,26.5,5064910,0
2013-07-26,26.45,26.52,26.2,26.42,857950,0
2013-07-29,26.43,26.46,26.25,26.45,484156,0
2013-07-30,26.5,26.69,26.4,26.6,313076,0
2013-07-31,26.52,26.74,26.4,26.46,464530,0
2013-08-01,26.6,26.68,26.41,26.5,394996,0
2013-08-02,26.41,26.62,26.18,26.18,818371,0
2013-08-05,26.24,26.35,25.46,25.79,310715,0
2013-08-06,25.78,25.94,24.64,24.78,630362,0
2013-08-07,24.67,24.7,24,24.46,470499,0
2013-08-08,24.49,24.61,23.67,24.07,804828,0
2013-08-09,24.06,24.48,23.98,24.26,256498,0
2013-08-12,23.85,24.29,23.85,24.12,225311,0
2013-08-13,24.11,24.17,23.8,24.11,305423,0
2013-08-14,24.04,24.32,23.92,24.22,416175,0
2013-08-15,23.94,23.94,23.5,23.59,245096,0
2013-08-16,23.5,23.75,23.18,23.22,272017,0
2013-08-19,23.13,23.52,23.05,23.15,472054,0
2013-08-20,23.21,23.36,23.01,23.15,246245,0
2013-08-21,23.16,23.45,23.03,23.16,308360,0
2013-08-22,23.19,23.61,23.18,23.55,178879,0
2013-08-23,23.53,23.64,23.32,23.44,125887,0
2013-08-26,24,24,23.57,23.66,384500,0
2013-08-27,23.72,23.77,23.37,23.43,374477,0
2013-08-28,23.48,23.58,23.37,23.4,235698,0
2013-08-29,23.31,23.53,23.28,23.38,159149,0
2013-08-30,23.33,23.45,22.76,23.1,288869,0
2013-09-03,23.11,23.5,22.55,22.91,314913,0
2013-09-04,22.91,23.05,22.8,22.94,296733,0
2013-09-05,23.11,23.36,22.79,22.82,226516,0
2013-09-06,23.1,23.16,22.69,22.85,239134,0
2013-09-09,23.04,23.56,22.94,23.5,463421,0
2013-09-10,23.84,25.2,23.84,25.09,958802,0
2013-09-11,25.08,26.06,24.9,25.75,678201,0
2013-09-12,25.67,26.02,25.4,25.53,478365,0
2013-09-13,25.47,25.75,25.35,25.63,160141,0
2013-09-16,25.87,26.5,25.76,25.91,422374,0
2013-09-17,25.88,26.49,25.79,26.35,235326,0
2013-09-18,26.28,27.1,26.15,27,305946,0
2013-09-19,27,27.15,26.7,26.99,330063,0
2013-09-20,27.1,27.1,26.62,26.71,271386,0
2013-09-23,26.56,26.58,25.97,26.22,216290,0
2013-09-24,26.22,26.77,26.04,26.36,139692,0
2013-09-25,26.36,26.51,26.08,26.43,111720,0
2013-09-26,26.4,26.93,26.17,26.64,100215,0
2013-09-27,26.47,26.82,26.43,26.7,156292,0
2013-09-30,26.5,27,26.43,26.95,188807,0
2013-10-01,26.91,27.02,26.74,26.79,289634,0
2013-10-02,26.75,27.03,26.64,26.83,204761,0
2013-10-03,26.78,26.82,26.51,26.66,52744,0
2013-10-04,26.6,26.7,26.38,26.39,96013,0
2013-10-07,26.21,26.39,25.44,25.45,118483,0
2013-10-08,25.48,25.48,24.68,24.82,218782,0
2013-10-09,24.94,25.14,24.51,24.54,149653,0
2013-10-10,24.87,25.42,24.72,25.18,156925,0
2013-10-11,25.12,25.71,24.99,25.71,184347,0
2013-10-14,25.5,25.85,25.5,25.78,347631,0
2013-10-15,25.65,25.83,25.55,25.71,119432,0
2013-10-16,25.8,25.84,24.77,24.99,220671,0
2013-10-17,25.08,25.24,24.83,24.96,105779,0
2013-10-18,25.2,25.35,24.66,25.09,283595,0
2013-10-21,26,27.06,25.88,26.85,786337,0
2013-10-22,26.7,27.12,26.7,27.07,389531,0
2013-10-23,27.02,27.5,26.69,27.45,210000,0
2013-10-24,27.48,27.74,27.28,27.53,202060,0
2013-10-25,27.56,27.95,27.53,27.82,218262,0
2013-10-28,27.6,27.6,26.13,26.76,211757,0
2013-10-29,26.77,27,26.3,27,148011,0
2013-10-30,26.94,27,25.79,25.84,163446,0
2013-10-31,25.76,26.14,25.35,25.61,399900,0
2013-11-01,25.59,25.78,24.54,24.97,340959,0
2013-11-04,24.98,26.15,24.94,26.03,154625,0
2013-11-05,25.85,25.85,25.07,25.1,146705,0
2013-11-06,25,25.18,24.16,24.22,227820,0
2013-11-07,24.3,24.3,23.05,23.09,451035,0
2013-11-08,23.6,24.45,23.46,24.38,3634241,0
2013-11-11,24.45,25,24.14,24.41,262651,0
2013-11-12,24.43,24.65,23.77,24.02,285568,0
2013-11-13,23.84,24.93,23.7,24.85,216280,0
2013-11-14,24.75,25.07,24.61,25.01,223671,0
2013-11-15,24.85,25.3,24.43,25.04,323294,0
2013-11-18,25.09,25.28,24.87,25,210427,0
2013-11-19,24.92,25.22,24.47,24.53,118564,0
2013-11-20,24.56,24.75,24.37,24.53,286833,0
2013-11-21,24.68,24.85,24.55,24.74,270425,0
2013-11-22,24.82,24.82,23.97,24.31,363410,0
2013-11-25,24.36,24.38,24.03,24.21,499890,0
2013-11-26,24.3,24.94,24.07,24.87,396755,0
2013-11-27,24.99,25.23,24.89,25.06,235556,0
2013-11-29,25.23,25.79,25,25.66,92780,0
2013-12-02,25.59,26.25,25.34,25.65,292727,0
2013-12-03,25.44,25.77,25.17,25.2,280030,0
2013-12-04,25.02,25.32,24.78,24.97,167578,0
2013-12-05,24.87,25.09,24.75,24.89,63579,0
2013-12-06,25.15,25.35,25,25.33,104291,0
2013-12-09,25.34,25.82,25.08,25.81,183915,0
2013-12-10,25.82,25.85,25.19,25.3,227478,0
2013-12-11,26.74,26.84,25.66,26.2,554431,0
2013-12-12,26.16,27.13,25.9,26.87,340607,0
2013-12-13,26.84,27.23,26.63,27.05,208279,0
2013-12-16,27.22,27.29,26.72,27.14,138021,0
2013-12-17,26.87,27.49,26.79,27.14,185805,0
2013-12-18,27.21,28.32,27.01,28.15,456483,0
2013-12-19,27.97,29.09,27.84,28.95,724222,0
2013-12-20,29.38,30,29.14,29.75,884083,0
2013-12-23,29.78,29.99,29.46,29.71,209322,0
2013-12-24,29.66,30.22,29.09,30.18,102291,0
2013-12-26,30.24,30.24,29.17,29.33,159094,0
2013-12-27,29.47,29.59,29.16,29.44,130700,0
2013-12-30,29.33,29.83,29.21,29.67,73530,0
2013-12-31,29.74,29.74,29.08,29.48,119247,0
2014-01-02,29.31,30.19,29.01,29.47,227355,0
2014-01-03,29.43,29.68,29.31,29.48,69225,0
2014-01-06,29.52,29.6,29.3,29.41,123593,0
2014-01-07,29.43,29.59,29.43,29.55,115432,0
2014-01-08,29.62,29.91,29.45,29.88,174748,0
2014-01-09,29.88,30.04,29.52,29.98,141522,0
2014-01-10,30,30,29.6,29.87,166100,0
2014-01-13,29.9,30,29.69,29.8,148457,0
2014-01-14,29.91,30.21,29.71,30.18,120790,0
2014-01-15,30.37,30.71,30.36,30.55,168861,0
2014-01-16,30.6,30.6,30.2,30.31,106498,0
2014-01-17,31.53,31.64,31.18,31.35,839874,0
2014-01-21,31.33,31.51,31.12,31.35,438293,0
2014-01-22,31.35,31.62,31.2,31.4,483732,0
2014-01-23,31.46,31.86,31.01,31.34,4607374,0
2014-01-24,31.01,31.19,29.72,30.11,725279,0
2014-01-27,30.62,30.98,29.69,30.5,423543,0
2014-01-28,30.44,30.94,30.2,30.87,239626,0
2014-01-29,30.57,30.96,29.72,30.06,260211,0
2014-01-30,30.34,30.73,29.97,30.5,118098,0
2014-01-31,30.01,30.76,29.82,30.49,125160,0
2014-02-03,30.48,30.61,28.89,29.14,264765,0
2014-02-04,29.45,29.61,28.86,29.21,115469,0
2014-02-05,29.04,29.25,28.43,28.66,159755,0
2014-02-06,28.66,29.62,28.55,29.47,226894,0
2014-02-07,29.48,30.13,29.47,29.97,134443,0
2014-02-10,29.89,30,29.52,29.91,172656,0
2014-02-11,29.91,30.75,29.9,30.62,183794,0
2014-02-12,30.61,30.85,30.27,30.56,101695,0
2014-02-13,30.28,31.47,30.28,31.29,146359,0
2014-02-14,31.09,31.23,30.48,30.91,168708,0
2014-02-18,31,31.26,30.32,30.72,204360,0
2014-02-19,30.75,31.04,29.82,29.92,258842,0
2014-02-20,30,30.24,29.45,29.97,233989,0
2014-02-21,29.98,30.27,29.25,30.01,261330,0
2014-02-24,29.9,30.66,29.31,30.02,319879,0
2014-02-25,29.87,29.87,29.13,29.17,135572,0
2014-02-26,29.29,30.38,28.91,30.15,229371,0
2014-02-27,29.99,30.59,29.98,30.32,260882,0
2014-02-28,30.36,30.38,29.35,29.59,151475,0
2014-03-03,29.17,29.24,28.35,29,263262,0
2014-03-04,28.36,28.7,27.52,28.56,1314450,0
2014-03-05,28.57,28.75,28.25,28.66,324005,0
2014-03-06,28.75,28.89,28.38,28.68,355580,0
2014-03-07,28.75,29.1,28.58,29.02,288923,0
2014-03-10,28.99,29.07,28.51,28.94,215223,0
2014-03-11,28.97,28.97,27.77,28.62,495658,0
2014-03-12,28.36,28.98,28.35,28.74,336570,0
2014-03-13,29.05,29.09,28.08,28.3,381729,0
2014-03-14,28.27,28.61,28.02,28.56,196993,0
2014-03-17,28.7,28.75,28.3,28.6,324044,0
2014-03-18,28.44,28.75,28.3,28.65,313612,0
2014-03-19,28.61,28.76,28.35,28.48,248640,0
2014-03-20,28.44,28.71,28.22,28.43,239217,0
2014-03-21,28.62,28.75,28.35,28.51,884294,0
2014-03-24,28.46,28.55,27.87,28.11,202619,0
2014-03-25,28.35,28.57,27.87,28.5,276566,0
2014-03-26,28.6,28.65,28.31,28.44,330900,0
2014-03-27,28.48,28.58,27.82,28.01,197402,0
2014-03-28,28.02,28.62,27.91,28.02,205630,0
2014-03-31,28.26,28.69,28,28.64,242867,0
2014-04-01,28.79,28.98,28.32,28.5,357655,0
2014-04-02,28.47,28.75,28.37,28.56,278218,0
2014-04-03,28.62,28.77,28.14,28.48,257504,0
2014-04-04,28.65,28.85,27.53,27.55,504840,0
2014-04-07,27.48,27.64,27.1,27.43,372602,0
2014-04-08,27.4,27.93,27.17,27.81,125277,0
2014-04-09,27.9,28.34,27.63,28.06,258463,0
2014-04-10,28.01,28.24,26.96,27.02,262986,0
2014-04-11,26.82,27.05,26.5,26.7,171601,0
2014-04-14,27.01,27.29,26.83,27.08,123556,0
2014-04-15,27.16,27.25,26.1,26.27,476252,0
2014-04-16,26.45,26.87,26.1,26.82,354219,0
2014-04-17,26.68,27,26.68,26.88,180334,0
2014-04-21,26.87,27.22,26.76,26.78,161903,0
2014-04-22,26.89,27.08,26.76,26.93,448100,0
2014-04-23,25.86,27.2,25.86,26.9,481087,0
2014-04-24,27.28,27.33,26.65,26.69,251783,0
2014-04-25,26.63,26.73,25.9,26.28,223184,0
2014-04-28,26.29,26.47,25.3,25.57,269585,0
2014-04-29,25.79,25.79,25.02,25.09,237722,0
2014-04-30,25,25.25,24.89,25.02,379870,0
2014-05-01,25.02,25.76,24.74,25.23,493357,0
2014-05-02,25.22,25.92,25.22,25.84,371749,0
2014-05-05,25.57,26.19,25.54,25.91,275636,0
2014-05-06,25.77,25.99,25,25,304035,0
2014-05-07,25,25.14,24.5,25.07,340107,0
2014-05-08,25.07,25.5,24.58,24.7,333299,0
2014-05-09,24.61,24.77,23.81,24.08,3401104,0
2014-05-12,24.22,25.25,24.22,25,858861,0
2014-05-13,24.97,25.54,24.92,25.23,316627,0
2014-05-14,25.19,25.29,24.77,24.77,219504,0
2014-05-15,24.62,25,24.3,24.67,384137,0
2014-05-16,24.8,24.87,24.39,24.49,388484,0
2014-05-19,24.4,25.13,24.4,24.81,308645,0
2014-05-20,24.76,25,24.64,24.81,247163,0
2014-05-21,24.82,25.31,24.82,25.06,255115,0
2014-05-22,25.05,25.67,25.01,25.42,339304,0
2014-05-23,25.49,25.71,25.31,25.65,224615,0
2014-05-27,25.79,26.46,25.79,26.16,370888,0
2014-05-28,26.06,26.18,25.88,25.97,166905,0
2014-05-29,25.96,26.1,25.75,26.02,261887,0
2014-05-30,26.01,26.39,25.91,26.16,303310,0
2014-06-02,26.13,26.34,25.84,26.26,214292,0
2014-06-03,26.23,26.42,25.99,26.19,464244,0
2014-06-04,26.03,26.33,26.03,26.08,217139,0
2014-06-05,26.25,26.46,25.92,26.13,357955,0
2014-06-06,26.32,26.62,26.12,26.58,272035,0
2014-06-09,27.84,28.3,27.53,28.2,954699,0
2014-06-10,28.27,28.57,27.99,28.56,300800,0
2014-06-11,28.52,28.52,27.64,27.78,369764,0
2014-06-12,27.72,27.77,26.83,27.08,446964,0
2014-06-13,27.13,27.14,26.35,26.65,530812,0
2014-06-16,26.7,27.57,26.7,27.55,479467,0
2014-06-17,27.56,28.37,27.28,28.36,319875,0
2014-06-18,28.35,28.44,28.05,28.35,312757,0
2014-06-19,28.26,28.73,28.22,28.63,398285,0
2014-06-20,28.75,28.98,28.46,28.78,866098,0
2014-06-23,28.91,28.96,28.45,28.86,420467,0
2014-06-24,28.78,29.6,28.73,29.27,729131,0
2014-06-25,29.1,29.51,28.94,29.3,538868,0
2014-06-26,29.19,29.35,28.79,29.19,315271,0
2014-06-27,29.2,29.2,28.69,28.81,2684328,0
2014-06-30,28.78,28.78,28.32,28.64,356427,0
2014-07-01,28.76,28.91,28.62,28.63,363187,0
2014-07-02,28.69,28.77,27.91,27.94,359400,0
2014-07-03,28,28.54,28,28.13,226034,0
2014-07-07,28.15,28.15,27.11,27.31,325930,0
2014-07-08,27.21,27.21,26.51,26.77,457247,0
2014-07-09,26.81,27.07,26.53,26.64,230232,0
2014-07-10,26.07,26.48,26.06,26.25,227048,0
2014-07-11,26.16,26.2,25.92,26.03,202776,0
2014-07-14,26.2,26.37,26.04,26.31,368072,0
2014-07-15,26.3,26.54,26.2,26.27,155011,0
2014-07-16,26.4,26.5,26.15,26.41,148275,0
2014-07-17,26.25,26.27,25.79,25.84,191246,0
2014-07-18,25.8,26.34,25.8,26.26,256947,0
2014-07-21,26.04,26.34,25.72,26.18,303451,0
2014-07-22,26.62,27.06,26.62,27.01,520822,0
2014-07-23,27.18,28.25,26.99,28.23,803130,0
2014-07-24,28.82,29.6,28.38,29.3,729063,0
2014-07-25,29.29,29.95,29.29,29.93,759185,0
2014-07-28,29.94,29.99,29.59,29.74,436165,0
2014-07-29,29.71,29.96,29.34,29.34,463028,0
2014-07-30,29.49,29.74,29.13,29.23,267894,0
2014-07-31,28.92,28.92,28.12,28.15,356405,0
2014-08-01,28.23,28.86,28.23,28.75,288719,0
2014-08-04,28.85,29.3,28.6,29.23,276391,0
2014-08-05,29.23,29.37,28.64,28.92,262499,0
2014-08-06,28.86,29.18,28.75,28.85,249310,0
2014-08-07,28.97,28.97,28.05,28.21,198845,0
2014-08-08,28.2,28.48,28.12,28.25,325039,0
2014-08-11,28.42,28.63,28.29,28.4,367160,0
2014-08-12,28.36,28.59,28.23,28.35,350173,0
2014-08-13,28.43,29.17,28.4,28.92,249869,0
2014-08-14,28.96,29.24,28.79,29.23,127653,0
2014-08-15,29.46,29.47,28.88,29.14,143183,0
2014-08-18,29.36,29.92,29.33,29.81,289516,0
2014-08-19,29.92,30.69,29.87,30.51,426087,0
2014-08-20,30.48,30.69,30.13,30.57,233529,0
2014-08-21,30.51,30.72,30.12,30.49,97855,0
2014-08-22,30.43,30.66,30.22,30.29,92941,0
2014-08-25,30.42,30.56,30.1,30.3,93295,0
2014-08-26,30.39,30.75,30.13,30.46,208601,0
2014-08-27,30.6,30.6,30.35,30.39,102385,0
2014-08-28,30.39,30.39,29.89,29.98,101419,0
2014-08-29,30.01,30.21,29.89,30.06,115164,0
2014-09-02,30.06,31.1,30.06,30.8,475494,0
2014-09-03,30.96,30.99,30.06,30.08,436260,0
2014-09-04,30.51,30.85,30.32,30.42,221265,0
2014-09-05,30.31,30.57,30.11,30.5,333831,0
2014-09-08,30.52,31.42,30.52,31.21,365788,0
2014-09-09,31.13,31.37,30.72,30.98,186033,0
2014-09-10,30.89,31.53,30.71,31.43,301202,0
2014-09-11,31.21,31.5,30.99,31.23,374709,0
2014-09-12,31.27,31.27,30.71,31.02,181105,0
2014-09-15,31.09,31.22,30.75,31.09,272160,0
2014-09-16,31.01,31.54,30.75,31.46,187866,0
2014-09-17,31.46,31.67,31.24,31.27,192663,0
2014-09-18,31.43,31.54,30.99,31,208093,0
2014-09-19,31.07,31.42,30.34,30.9,1200899,0
2014-09-22,30.82,31.05,30.67,30.91,230720,0
2014-09-23,30.88,30.91,30.29,30.29,237541,0
2014-09-24,30.28,30.41,30.01,30.23,343172,0
2014-09-25,30.28,30.56,30.14,30.28,298944,0
2014-09-26,30.35,31.38,30.12,31.2,365871,0
2014-09-29,30.93,31.01,30.6,30.96,244344,0
2014-09-30,30.94,31.04,30.14,30.14,249123,0
2014-10-01,30.06,30.25,29.39,29.44,306651,0
2014-10-02,29.4,30.36,29.28,30.16,230796,0
2014-10-03,30.5,30.89,30.35,30.42,208443,0
2014-10-06,30.53,30.72,29.93,29.96,167784,0
2014-10-07,29.72,29.96,29.3,29.35,420980,0
2014-10-08,29.27,30.33,29.07,30.32,177250,0
2014-10-09,30.32,30.32,28.93,29.11,226377,0
2014-10-10,28.97,29.56,28.66,28.87,310177,0
2014-10-13,28.9,29.32,28.56,28.67,269365,0
2014-10-14,28.84,29.23,28.49,28.69,398127,0
2014-10-15,28.45,28.75,27.66,28.2,578139,0
2014-10-16,27.9,28.72,27.71,28.45,831514,0
2014-10-17,28.59,29.64,28.45,29.58,863536,0
2014-10-20,29.64,31.28,29.4,31.23,476741,0
2014-10-21,31.5,31.95,31.08,31.91,413913,0
2014-10-22,31.95,33,31.45,31.89,708939,0
2014-10-23,33,33.29,31.98,32.39,587824,0
2014-10-24,32.68,33.95,32.68,33.5,1410366,0
2014-10-27,33.69,34.17,33.08,34.12,1032769,0
2014-10-28,34.59,34.77,34.14,34.77,628830,0
2014-10-29,35.05,35.36,34.37,34.65,717373,0
2014-10-30,34.65,35.42,31.81,35.24,541953,0
2014-10-31,35.67,36.61,35.25,36.06,613816,0
2014-11-03,36.1,36.73,36.06,36.66,734860,0
2014-11-04,36.6,37.49,36.41,36.84,659959,0
2014-11-05,37.04,37.1,36.45,36.58,325808,0
2014-11-06,36.36,37.64,36.32,37.6,375387,0
2014-11-07,37.7,37.84,36.98,37.43,445825,0
2014-11-10,37.48,37.73,36.19,36.7,492957,0
2014-11-11,36.78,37.99,36.68,37.61,371880,0
2014-11-12,37.61,37.75,36.85,37.2,359443,0
2014-11-13,37.57,37.63,36.94,37.19,259309,0
2014-11-14,37.15,37.5,36.95,37.03,456332,0
2014-11-17,36.21,36.23,35.37,36,540318,0
2014-11-18,36.07,36.49,36.06,36.3,420994,0
2014-11-19,36.29,36.34,35.45,35.9,278131,0
2014-11-20,35.79,36.05,35.47,35.9,415978,0
2014-11-21,36.39,36.69,35.9,35.97,274730,0
2014-11-24,35.95,37,35.88,36.69,328325,0
2014-11-25,36.26,36.61,35.79,35.92,221749,0
2014-11-26,35.76,36.28,35.25,36.18,297200,0
2014-11-28,36.28,36.58,35.64,35.69,98922,0
2014-12-01,35.64,35.95,35.36,35.53,233229,0
2014-12-02,35.67,36.75,35.67,36.48,206981,0
2014-12-03,36.48,37.54,36.29,37.35,236300,0
2014-12-04,37.34,37.64,36.71,36.86,301800,0
2014-12-05,36.85,37.59,36.85,37.01,217414,0
2014-12-08,37.07,37.56,36.17,36.34,274303,0
2014-12-09,35.43,36.31,35.04,36.28,590810,0
2014-12-10,36.15,36.2,34.76,34.83,300945,0
2014-12-11,35.12,35.61,34.96,35.08,214689,0
2014-12-12,34.71,35.23,34.3,34.64,241844,0
2014-12-15,34.73,35.29,34.39,34.4,286141,0
2014-12-16,34.3,34.53,33.62,33.99,407034,0
2014-12-17,34.28,35.02,33.87,34.94,318808,0
2014-12-18,35.42,36.11,35.08,36.02,229807,0
2014-12-19,36.01,36.28,35.09,36.12,941526,0
2014-12-22,36.11,36.37,35.42,35.79,174608,0
2014-12-23,35.96,36.28,35.61,36.03,212042,0
2014-12-24,36.02,36.92,36.02,36.29,99855,0
2014-12-26,36.35,36.69,35.96,36.35,159849,0
2014-12-29,36.34,37.55,36.34,37.53,204920,0
2014-12-30,37.42,37.67,37,37.25,170383,0
2014-12-31,37.51,37.51,36.95,37.15,289084,0
2015-01-02,37.33,38.34,37,38.32,328510,0
2015-01-05,38.23,38.37,37.26,37.42,460207,0
2015-01-06,38.03,38.13,35.8,36.28,549646,0
2015-01-07,36.69,37.13,36.16,37.12,180660,0
2015-01-08,37.57,39.53,37.36,38.63,560603,0
2015-01-09,38.7,39,37.47,38.66,496040,0
2015-01-12,38.75,39.35,38.1,39.14,408054,0
2015-01-13,39.56,40.45,38.2,38.6,446808,0
2015-01-14,38.34,40.96,38.18,40.17,837874,0
2015-01-15,40.46,40.95,39.58,39.6,518005,0
2015-01-16,39.35,39.78,38.74,39.05,306739,0
2015-01-20,39.28,40.36,39.28,40.09,424536,0
2015-01-21,39.94,40,38.85,39.09,424588,0
2015-01-22,39.37,40.7,39.09,40.47,347703,0
2015-01-23,40.5,40.94,39.47,39.53,449365,0
2015-01-26,39.48,39.78,38.31,39.65,438142,0
2015-01-27,39.19,39.87,38.47,39.46,224282,0
2015-01-28,39.65,39.89,39.03,39.45,252955,0
2015-01-29,39.6,41.26,39.53,41.09,303517,0
2015-01-30,40.78,41.24,40.1,40.44,320305,0
2015-02-02,40.71,40.75,39.31,40.1,436943,0
2015-02-03,40.46,41.24,40.15,41.16,678518,0
2015-02-04,41.1,41.52,40.17,40.94,514996,0
2015-02-05,41.22,41.52,40.68,40.71,419916,0
2015-02-06,40.93,41.53,40.48,41.28,692679,0
2015-02-09,41.17,42.11,41.01,41.54,368523,0
2015-02-10,41.75,42.09,41.21,41.92,269895,0
2015-02-11,41.8,42.28,41.48,41.9,212099,0
2015-02-12,42.07,42.7,41.92,42.62,344683,0
2015-02-13,42.49,43.54,42.2,42.88,325735,0
2015-02-17,42.88,43.9,42.69,42.96,251784,0
2015-02-18,42.72,43.04,42.35,42.72,460551,0
2015-02-19,38.92,39.3,35.3,38.73,2488509,0
2015-02-20,38.57,38.66,36.1,37.04,1192924,0
2015-02-23,36.52,36.77,34.6,35.28,1703986,0
2015-02-24,35.35,35.97,34.68,35.8,896921,0
2015-02-25,35.75,36.25,35.57,36.17,528556,0
2015-02-26,36.23,36.58,35.75,35.86,414587,0
2015-02-27,35.92,36.31,35.46,35.61,367603,0
2015-03-02,35.7,36.68,35.53,36.5,531600,0
2015-03-03,37,37.74,36.11,36.8,711400,0
2015-03-04,36.49,37.13,35.99,36.91,643900,0
2015-03-05,36.94,37.37,36.8,37,420600,0
2015-03-06,36.74,37.2,36.16,36.83,374700,0
2015-03-09,37,37.52,36.37,36.98,542100,0
2015-03-10,36.7,37.1,36.45,36.94,356800,0
2015-03-11,37.14,38.5,36.95,38.48,484300,0
2015-03-12,38.55,38.89,37.73,38.55,613300,0
2015-03-13,38.75,38.92,38.09,38.61,341500,0
2015-03-16,38.78,38.79,36.72,37.07,681600,0
2015-03-17,36.91,37.48,36.65,37.47,403100,0
2015-03-18,37.45,37.68,36.53,37.2,310600,0
2015-03-19,37.07,37.8,36.74,37.61,260500,0
2015-03-20,37.85,37.85,36.69,37.37,476400,0
2015-03-23,37.24,37.6,36.66,37.07,487200,0
2015-03-24,37.1,37.86,36.81,37.85,490800,0
2015-03-25,37.95,37.95,36.53,36.57,337200,0
2015-03-26,36.35,37.06,36.23,36.82,164900,0
2015-03-27,36.87,37.34,36.65,37.3,137800,0
2015-03-30,37.57,37.83,37.26,37.54,172200,0
2015-03-31,37.36,37.74,37.01,37.46,270600,0
2015-04-01,37.28,37.5,36.5,37.35,226800,0
2015-04-02,37.34,37.69,36.57,37,196500,0
2015-04-06,36.84,37.32,36.83,37.24,235200,0
2015-04-07,37.36,37.76,36.8,36.97,474843,0
2015-04-08,36.92,37.36,36.92,37.11,475200,0
2015-04-09,37.26,37.39,36.88,37.21,373399,0
2015-04-10,37.21,37.61,36.93,37.07,173100,0
2015-04-13,36.95,37.13,36.49,36.62,293300,0
2015-04-14,36.62,37.11,36.37,36.81,195800,0
2015-04-15,37,37.6,36.63,37.53,293769,0
2015-04-16,37.54,37.99,37.45,37.95,436737,0
2015-04-17,37.82,38.59,37.72,38.53,891200,0
2015-04-20,38.88,38.97,38.45,38.84,491232,0
2015-04-21,38.9,38.9,38.19,38.55,778476,0
2015-04-22,38.49,39.03,38.21,38.42,655474,0
2015-04-23,38.48,38.48,36.03,37.7,853500,0
2015-04-24,37.75,37.75,36.25,37.41,1016600,0
2015-04-27,37.38,38.42,37.33,37.74,618300,0
2015-04-28,37.92,37.92,36.06,36.55,567300,0
2015-04-29,36.22,36.23,35.28,35.3,391300,0
2015-04-30,35.19,35.57,34.67,34.7,460400,0
2015-05-01,34.69,35.54,34.59,35.4,362000,0
2015-05-04,35.3,36.16,35.27,36.02,364300,0
2015-05-05,36.21,36.27,34.75,35.13,442900,0
2015-05-06,35.25,35.32,34.91,35.09,301921,0
2015-05-07,35.09,35.22,34.96,35.03,250645,0
2015-05-08,35.34,35.81,35.31,35.62,201700,0
2015-05-11,35.51,35.82,35.24,35.4,182100,0
2015-05-12,35.24,35.24,34.35,34.59,307038,0
2015-05-13,34.79,35.07,34.39,34.59,254500,0
2015-05-14,34.8,35.36,34.52,35.19,181300,0
2015-05-15,35.21,35.21,34.63,34.89,231931,0
2015-05-18,34.87,35.95,34.73,35.59,290066,0
2015-05-19,35.64,36.78,35.64,36.56,674300,0
2015-05-20,36.76,36.92,36.32,36.74,271200,0
2015-05-21,36.66,36.87,36.22,36.37,164900,0
2015-05-22,36.33,36.85,36.13,36.17,198200,0
2015-05-26,35.94,36.02,35.3,35.65,171559,0
2015-05-27,35.66,36.21,35.46,36.1,130800,0
2015-05-28,35.85,36.42,35.85,36.31,137309,0
2015-05-29,36.33,36.48,35.29,35.44,231200,0
2015-06-01,35.65,36.03,35.34,35.9,296094,0
2015-06-02,35.81,36.39,35.57,36.1,233615,0
2015-06-03,36.26,36.69,36.12,36.22,158200,0
2015-06-04,36.07,36.15,35.81,36,133500,0
2015-06-05,35.95,36.08,35.19,35.9,283300,0
2015-06-08,35.82,36.36,35.77,36.16,262800,0
2015-06-09,35.94,36.06,34.77,34.84,450253,0
2015-06-10,34.92,35.3,34.82,35.18,264183,0
2015-06-11,35.16,35.3,34.99,35.22,179371,0
2015-06-12,35.16,35.38,34.9,35.19,155400,0
2015-06-15,34.91,35.17,34.61,34.82,229900,0
2015-06-16,35.8,37.69,35.51,37.32,1374700,0
2015-06-17,37.47,37.68,37.37,37.49,605100,0
2015-06-18,37.4,38,37.4,37.88,390700,0
2015-06-19,37.77,38.5,37.61,38.37,546400,0
2015-06-22,38.45,39.14,38.3,38.94,464500,0
2015-06-23,39.04,39.26,38.6,39.18,333254,0
2015-06-24,39.19,39.19,38.75,38.97,303700,0
2015-06-25,39.11,39.32,38.76,39.18,376100,0
2015-06-26,39.4,39.8,38.05,38.29,1077800,0
2015-06-29,37.8,38.15,36.29,36.39,522400,0
2015-06-30,36.83,37.1,36.54,36.68,414035,0
2015-07-01,37.14,37.97,36.81,37.25,405000,0
2015-07-02,37.48,37.78,36.73,36.9,601000,0
2015-07-06,36.51,36.93,35.64,35.9,508100,0
2015-07-07,36.05,36.05,34.94,35.57,569100,0
2015-07-08,35.15,35.45,34.01,34.22,617500,0
2015-07-09,34.76,34.76,33.57,34.01,555400,0
2015-07-10,34.07,34.45,33.7,34.2,698400,0
2015-07-13,34.5,35.37,34.43,35.09,331600,0
2015-07-14,35.22,35.36,34.87,35.14,137007,0
2015-07-15,35.19,35.19,34.33,34.37,166616,0
2015-07-16,34.47,35.52,34.37,35.33,320700,0
2015-07-17,35.24,35.7,34.62,35.67,538000,0
2015-07-20,35.71,35.71,35.01,35.57,410200,0
2015-07-21,35.59,35.73,34.35,34.54,476200,0
2015-07-22,34.52,35.08,34.52,35.02,562500,0
2015-07-23,34.02,34.7,31.17,33.35,2015100,0
2015-07-24,33.75,33.76,32.18,32.53,1302500,0
2015-07-27,32.05,32.55,31.87,32.11,869500,0
2015-07-28,32.55,32.58,31.84,32.28,465200,0
2015-07-29,32.48,32.61,32,32.38,320700,0
2015-07-30,32.14,33.15,32.14,33.03,339000,0
2015-07-31,33.18,34.02,32.9,33.18,394500,0
2015-08-03,33.17,33.17,31.99,32.4,337580,0
2015-08-04,32.46,33.17,32.34,32.73,241800,0
2015-08-05,33.03,33.48,32.1,32.13,302900,0
2015-08-06,32.2,32.2,30.92,31.13,460505,0
2015-08-07,31.14,32,31.14,31.45,435500,0
2015-08-10,31.77,32.22,31.58,32.09,293700,0
2015-08-11,31.79,32.01,31.64,31.87,268839,0
2015-08-12,31.41,31.7,30.92,31.35,603500,0
2015-08-13,31.39,31.4,30.42,30.51,542400,0
2015-08-14,30.61,31.74,30.59,31.51,380400,0
2015-08-17,31.25,31.88,30.78,31.85,329700,0
2015-08-18,31.85,32.68,31.67,32.34,432500,0
2015-08-19,32,32.65,31.76,32.54,350300,0
2015-08-20,32.4,32.63,31.88,31.93,383300,0
2015-08-21,31.41,32.01,30.87,31.65,455500,0
2015-08-24,29.44,31.95,28.25,30.8,738340,0
2015-08-25,31.68,31.68,30.15,30.21,381900,0
2015-08-26,30.86,31.41,30.33,31.28,570900,0
2015-08-27,31.64,32.37,30.48,31.35,692200,0
2015-08-28,31.36,32.35,31.08,32.07,376200,0
2015-08-31,31.87,32.63,31.79,32.45,343400,0
2015-09-01,31.75,32,31.02,31.33,405700,0
2015-09-02,31.84,31.84,31.2,31.7,330300,0
2015-09-03,31.74,32.29,31.59,31.76,263400,0
2015-09-04,31.29,31.89,31.14,31.71,251000,0
2015-09-08,32.09,32.77,31.85,32.15,255800,0
2015-09-09,32.34,32.49,31.41,31.47,193800,0
2015-09-10,31.3,31.81,30.92,31.11,378783,0
2015-09-11,30.99,31.32,30.46,31.1,383700,0
2015-09-14,31,31.25,30.75,30.91,308800,0
2015-09-15,30.9,31.15,30.52,30.96,399600,0
2015-09-16,30.88,31.06,30.6,30.97,177700,0
2015-09-17,30.82,31.1,30.31,30.43,306552,0
2015-09-18,29.99,30.13,28.94,29.13,538000,0
2015-09-21,29.45,29.8,28.64,28.75,427000,0
2015-09-22,28.38,28.66,27.51,27.57,530100,0
2015-09-23,27.54,27.74,26.9,26.98,300200,0
2015-09-24,26.71,26.84,26.42,26.8,409604,0
2015-09-25,27.01,27.05,26.36,26.6,337600,0
2015-09-28,26.58,26.59,25.61,25.64,296586,0
2015-09-29,25.58,25.75,24.98,25.09,454700,0
2015-09-30,25.22,25.65,24.92,25.22,465800,0
2015-10-01,25.27,25.54,24.85,25.04,317200,0
2015-10-02,24.86,25.6,24.4,25.6,295100,0
2015-10-05,25.72,25.98,25.55,25.6,378377,0
2015-10-06,25.7,26.62,25.39,26.42,360600,0
2015-10-07,26.6,27.61,26.53,27.59,470400,0
2015-10-08,27.55,28.54,27.39,28.34,323900,0
2015-10-09,28.32,29.09,28.17,28.78,497300,0
2015-10-12,28.75,28.88,27.47,27.95,238999,0
2015-10-13,27.72,28.49,27.72,27.81,219800,0
2015-10-14,27.82,28.19,27.64,27.7,180600,0
2015-10-15,27.87,28.44,27.61,28.31,346000,0
2015-10-16,28.18,28.36,26.92,28.08,452500,0
2015-10-19,28.01,28.5,27.79,28.25,264500,0
2015-10-20,28.23,28.23,26.75,27.28,343818,0
2015-10-21,27.43,27.91,27.07,27.37,349400,0
2015-10-22,29.7,32.15,29.17,32.03,1056900,0
2015-10-23,32.46,33.15,31.95,32.87,595700,0
2015-10-26,32.8,33.1,31.14,31.43,434600,0
2015-10-27,31.37,31.56,29.99,30.02,461400,0
2015-10-28,30.24,30.87,29.81,30.4,678300,0
2015-10-29,30.18,30.77,30.17,30.25,315900,0
2015-10-30,30.32,30.5,29.64,29.93,335800,0
2015-11-02,29.92,30.8,29.78,30.55,533527,0
2015-11-03,30.43,30.57,29.78,29.87,306500,0
2015-11-04,30.01,30.2,29.67,29.99,326811,0
2015-11-05,29.99,30.33,29.54,30.15,262900,0
2015-11-06,30,30.98,29.85,30.75,384800,0
2015-11-09,30.75,30.91,29.79,30.61,259822,0
2015-11-10,30.5,30.93,29.92,30.47,174800,0
2015-11-11,30.49,30.7,30.03,30.46,142600,0
2015-11-12,30.18,30.32,29.23,29.35,181100,0
2015-11-13,29.18,29.94,29.06,29.5,184400,0
2015-11-16,29.43,29.9,29.29,29.83,188700,0
2015-11-17,29.89,30.31,29.48,29.65,160400,0
2015-11-18,29.67,30.58,29.55,30.55,243100,0
2015-11-19,30.43,30.6,29.23,29.99,228100,0
2015-11-20,30.2,30.63,29.64,30.47,297200,0
2015-11-23,30.3,31.4,30.3,31.23,359500,0
2015-11-24,31.01,31.18,30.52,30.85,229300,0
2015-11-25,30.82,31.19,30.32,31.03,195000,0
2015-11-27,31.1,31.25,30.96,31.15,45800,0
2015-11-30,31.17,31.58,31,31.3,200700,0
2015-12-01,31.35,31.8,31.28,31.49,248140,0
2015-12-02,31.41,31.85,30.27,30.37,195377,0
2015-12-03,29.88,30.52,28.71,28.83,415189,0
2015-12-04,28.9,29.01,28.42,28.89,224300,0
2015-12-07,28.88,28.88,26.97,27.25,321800,0
2015-12-08,27,27.98,26.76,27.55,356366,0
2015-12-09,27.59,28.18,27.15,27.31,194400,0
2015-12-10,27.23,27.5,26.97,27.05,400000,0
2015-12-11,26.58,26.74,26.15,26.58,305300,0
2015-12-14,26.58,26.81,25.35,25.68,407213,0
2015-12-15,25.76,26.2,25.36,25.48,284200,0
2015-12-16,25.63,25.94,25.26,25.82,336900,0
2015-12-17,25.83,25.95,25.24,25.68,348300,0
2015-12-18,25.42,25.92,25.02,25.56,1192500,0
2015-12-21,25.76,27.14,25.34,26.4,534900,0
2015-12-22,26.49,26.5,25.42,26.3,415540,0
2015-12-23,26.41,26.6,26.04,26.49,224900,0
2015-12-24,26.36,26.79,26.26,26.37,115863,0
2015-12-28,26.21,26.69,25.5,26.07,231224,0
2015-12-29,26.17,26.425,25.64,26.08,223959,0
2015-12-30,25.94,26.19,25.5,25.57,132382,0
2015-12-31,25.31,25.85,25.05,25.53,273445,0
2016-01-04,25.09,25.46,24.02,25.12,355882,0
2016-01-05,25.09,25.09,23.13,24.19,1161158,0
2016-01-06,23.75,23.75,22.89,23.01,1223528,0
2016-01-07,22.65,22.9,20.96,21.64,963054,0
2016-01-08,21.75,21.92,20.69,20.76,863908,0
2016-01-11,20.83,21.1,20.01,20.3,388470,0
2016-01-12,20.41,20.69,19.75,20.24,346514,0
2016-01-13,20.3,20.86,19.83,19.87,501245,0
2016-01-14,20,20.55,19.38,20.35,438251,0
2016-01-15,19.74,19.96,18.85,19.36,433756,0
2016-01-19,19.6,19.8,18.97,19.28,367300,0
2016-01-20,18.9,19.66,18.22,19.46,372397,0
2016-01-21,19.47,19.97,18.84,18.87,328504,0
2016-01-22,19.25,19.85,19.19,19.46,294731,0
2016-01-25,19.35,19.39,18.585,18.7,319638,0
2016-01-26,18.72,19.6,18.72,19.52,235420,0
2016-01-27,19.28,20.26,19.1592,19.94,571251,0
2016-01-28,20.02,20.18,19.09,19.2,397467,0
2016-01-29,19.24,20.69,19.15,20.66,441463,0
2016-02-01,20.5,20.5,19.69,20.04,378110,0
2016-02-02,19.77,19.77,19.16,19.28,439659,0
2016-02-03,19.45,19.92,18.94,19.75,488233,0
2016-02-04,19.69,21.03,19.675,20.51,607197,0
2016-02-05,20.43,20.67,19.82,19.91,438479,0
2016-02-08,19.65,19.67,19,19.38,300036,0
2016-02-09,19.05,19.61,18.82,19.02,520910,0
2016-02-10,19.15,19.455,18.85,18.99,543297,0
2016-02-11,18.61,18.84,18.17,18.51,387873,0
2016-02-12,18.88,19.62,18.8,19.33,361355,0
2016-02-16,19.65,19.72,18.68,19.45,450345,0
2016-02-17,19.52,19.94,19.25,19.66,748774,0
2016-02-18,18.5,18.5,13.8,13.89,3771173,0
2016-02-19,14.18,14.7,13.91,14.05,2961048,0
2016-02-22,14.31,15.56,14.26,15.37,1637113,0
2016-02-23,15.4,16.19,15.18,15.77,892909,0
2016-02-24,15.57,16.72,15.515,16.56,653951,0
2016-02-25,16.63,16.73,15.95,16.52,423884,0
2016-02-26,16.64,17.04,16.55,17.02,427480,0
2016-02-29,16.95,17.49,16.62,16.74,451408,0
2016-03-01,16.9,17.42,16.78,17.37,441965,0
2016-03-02,17.32,17.69,16.73,17.16,479134,0
2016-03-03,17.21,17.61,17.2,17.6,446963,0
2016-03-04,17.69,17.98,17.15,17.16,577034,0
2016-03-07,17.26,17.52,16.91,17.26,1022692,0
2016-03-08,17.1,17.23,16.214,16.24,648777,0
2016-03-09,16.42,16.99,16.28,16.83,527300,0
2016-03-10,16.85,17.08,16.22,16.49,319292,0
2016-03-11,16.77,17.6,16.63,17.53,995212,0
2016-03-14,17.4,17.6,17.1,17.53,627906,0
2016-03-15,17.35,17.35,16.8,17.25,458182,0
2016-03-16,17.13,17.67,16.85,17.39,421150,0
2016-03-17,17.32,18.36,17.22,18.14,433699,0
2016-03-18,18.27,19.02,18.11,18.97,875038,0
2016-03-21,18.99,19.64,18.9,19.2,794412,0
2016-03-22,19,19.84,18.91,19.3,568860,0
2016-03-23,19.24,19.485,18.87,18.87,351599,0
2016-03-24,18.67,19.73,18.6,19.58,438807,0
2016-03-28,19.55,19.62,18.74,18.99,297836,0
2016-03-29,18.96,20.07,18.745,20.06,363997,0
2016-03-30,20.14,20.79,19.97,20.26,409931,0
2016-03-31,20.26,20.86,19.99,20.72,548712,0
2016-04-01,20.32,21.04,20.13,20.89,446983,0
2016-04-04,21.1,22.12,20.94,21.23,1040694,0
2016-04-05,20.81,21.01,20.21,20.67,640396,0
2016-04-06,20.56,21.66,20.5201,21.34,609823,0
2016-04-07,21.16,21.42,20.58,20.86,537827,0
2016-04-08,21.1,21.57,20.9,21.15,325618,0
2016-04-11,21.23,21.66,20.75,20.93,380987,0
2016-04-12,21.01,21.28,20.6,21.21,288531,0
2016-04-13,21.47,21.93,21.26,21.89,449326,0
2016-04-14,21.89,21.89,20.62,21.16,427329,0
2016-04-15,21.04,21.6,20.765,21.58,387807,0
2016-04-18,21.52,22.19,21.3,21.8,922539,0
2016-04-19,21.91,22.23,20.85,21.43,513422,0
2016-04-20,21.38,21.565,21,21.42,342329,0
2016-04-21,21.4,21.78,20.96,21.03,396328,0
2016-04-22,21.11,21.6,20.59,21.09,472991,0
2016-04-25,21.08,21.08,20.305,20.51,401670,0
2016-04-26,20.47,21.005,20.28,20.87,328816,0
2016-04-27,20.84,21.4399,20.84,21.28,249972,0
2016-04-28,21.21,21.35,20.39,20.48,247137,0
2016-04-29,20.43,21.01,20.12,20.87,626440,0
2016-05-02,20.91,22.58,20.82,22.47,915477,0
2016-05-03,22.43,22.87,20.95,21.7,568057,0
2016-05-04,21.79,22.46,21.36,21.5,426566,0
2016-05-05,21.66,22.09,21.08,21.81,510038,0
2016-05-06,21.64,22.56,21.32,22.45,546432,0
2016-05-09,22.48,22.72,22.11,22.22,346214,0
2016-05-10,22.4,22.75,22.17,22.62,320562,0
2016-05-11,22.59,22.84,22.27,22.46,278538,0
2016-05-12,22.55,22.81,21.52,22,421715,0
2016-05-13,21.85,23,21.77,22,808588,0
2016-05-16,22.08,22.45,22.02,22.24,263345,0
2016-05-17,22.12,23.08,21.41,21.75,403624,0
2016-05-18,21.65,22.2,21.4,21.52,219370,0
2016-05-19,21.4,21.95,21.18,21.65,261230,0
2016-05-20,21.69,21.95,21.555,21.92,357027,0
2016-05-23,21.85,22.42,21.7501,21.99,223362,0
2016-05-24,22.19,22.73,22.005,22.65,209421,0
2016-05-25,22.8,23.6,22.665,23.12,303012,0
2016-05-26,23.19,23.31,22.35,22.9,341505,0
2016-05-27,22.83,23.5104,22.775,23,373822,0
2016-05-31,23.11,23.255,22.72,22.96,408844,0
2016-06-01,22.92,22.97,22.45,22.76,348551,0
2016-06-02,22.73,23.01,21.99,22.74,447676,0
2016-06-03,22.71,22.75,22.17,22.26,222138,0
2016-06-06,22.28,22.76,22.15,22.75,306695,0
2016-06-07,22.79,23.158,22.62,22.89,213791,0
2016-06-08,22.94,23.05,22.62,22.98,196823,0
2016-06-09,22.93,22.96,22.28,22.92,314353,0
2016-06-10,22.53,22.82,22.32,22.55,317439,0
2016-06-13,22.41,22.41,21.7,21.76,567247,0
2016-06-14,21.61,21.96,21.55,21.92,272445,0
2016-06-15,22.08,22.29,21.735,21.77,262255,0
2016-06-16,21.52,21.63,21.04,21.59,232740,0
2016-06-17,21.65,22.705,21.295,22.35,669379,0
2016-06-20,22.68,23.35,22.68,22.69,262167,0
2016-06-21,22.67,22.8,22.29,22.5,159781,0
2016-06-22,22.53,22.75,22.15,22.2,325693,0
2016-06-23,22.54,23,22.44,22.89,516061,0
2016-06-24,21.56,22,21.05,21.49,685009,0
2016-06-27,21.16,21.16,20.07,20.47,375989,0
2016-06-28,20.78,21.08,20.61,20.97,326118,0
2016-06-29,21.24,21.67,21.17,21.2,316372,0
2016-06-30,21.14,22.95,21.14,22.95,473013,0
2016-07-01,22.06,22.82,21.81,22.61,715464,0
2016-07-05,22.41,22.52,21.33,21.43,563359,0
2016-07-06,21.21,22.06,21.11,21.98,578032,0
2016-07-07,22.17,22.98,22.17,22.43,370226,0
2016-07-08,22.77,23.92,22.71,23.88,516625,0
2016-07-11,24.06,24.81,23.99,24.59,431088,0
2016-07-12,25.09,25.6,25.05,25.55,765799,0
2016-07-13,25.78,26.22,25.45,26.14,943944,0
2016-07-14,26.53,26.55,25.99,26.26,468420,0
2016-07-15,26.59,26.86,26,26.83,707201,0
2016-07-18,26.76,27.29,26.57,27.11,447889,0
2016-07-19,27.11,27.21,26.57,26.63,280587,0
2016-07-20,26.67,26.83,26.44,26.6,376437,0
2016-07-21,26.67,26.87,26.34,26.58,267143,0
2016-07-22,26.51,26.9,26.43,26.67,180402,0
2016-07-25,26.55,26.99,26.55,26.9,292299,0
2016-07-26,26.86,27.21,26.86,27.16,146349,0
2016-07-27,27.21,27.86,27.21,27.73,595967,0
2016-07-28,29.23,29.95,26.855,26.97,1105476,0
2016-07-29,26.99,27.57,26.84,27.17,680936,0
2016-08-01,27.32,28.06,27.27,28.04,454455,0
2016-08-02,28.04,28.37,27.62,27.72,358959,0
2016-08-03,27.59,28.19,27.51,28.06,433383,0
2016-08-04,28.14,28.3424,27.76,27.8,283006,0
2016-08-05,28.01,28.57,27.89,27.89,366760,0
2016-08-08,27.62,27.949,25.66,26.32,839324,0
2016-08-09,26.38,26.74,26.14,26.16,390101,0
2016-08-10,26.23,26.28,25.95,26.11,278648,0
2016-08-11,26.32,26.64,26.06,26.12,272350,0
2016-08-12,26,26.06,24.947,25.42,466076,0
2016-08-15,25.41,25.8,25.201,25.47,231856,0
2016-08-16,25.46,25.97,25.28,25.31,260813,0
2016-08-17,25.24,25.24,24.71,24.87,284698,0
2016-08-18,24.94,25.22,24.45,24.72,400650,0
2016-08-19,24.48,24.53,23.79,23.85,654083,0
2016-08-22,23.88,25,23.26,24.9,1091185,0
2016-08-23,25.09,25.75,24.9701,25.43,281491,0
2016-08-24,25.42,25.5745,24.74,24.83,265312,0
2016-08-25,24.65,24.9,24.4,24.81,389720,0
2016-08-26,24.9,25.46,24.64,25.11,478810,0
2016-08-29,25.28,26.31,25.06,26.16,563107,0
2016-08-30,26.2,27.22,26.2,26.75,552651,0
2016-08-31,26.63,26.7,26,26.24,366529,0
2016-09-01,26.32,26.44,25.79,26.06,265778,0
2016-09-02,26.21,26.76,26.12,26.41,228821,0
2016-09-06,26.43,26.74,26.18,26.24,349769,0
2016-09-07,26.11,26.8,25.92,26.78,269469,0
2016-09-08,26.76,27.14,26.62,26.71,298433,0
2016-09-09,26.29,26.29,24.81,24.82,362842,0
2016-09-12,24.63,25.25,24.22,25.17,440350,0
2016-09-13,24.84,25.23,24.37,24.48,226742,0
2016-09-14,24.56,24.74,24.04,24.46,181117,0
2016-09-15,24.38,24.81,24.26,24.7,206375,0
2016-09-16,24.53,24.69,24.22,24.35,317738,0
2016-09-19,24.43,24.81,23.95,24.27,387493,0
2016-09-20,24.34,24.42,23.84,23.94,188267,0
2016-09-21,24.06,24.63,24.06,24.63,213015,0
2016-09-22,26,26.87,25.57,26.66,587506,0
2016-09-23,26.56,26.83,26.25,26.48,366212,0
2016-09-26,26.24,26.52,26.001,26.06,455974,0
2016-09-27,26.1,26.1,25.31,25.63,297881,0
2016-09-28,25.63,26.13,25.63,25.95,209533,0
2016-09-29,25.98,26.04,25.19,25.19,263627,0
2016-09-30,25.42,25.5799,25.12,25.4,351551,0
2016-10-03,25.16,25.47,25,25.39,350037,0
2016-10-04,25.37,25.55,24.35,24.4,420180,0
2016-10-05,24.62,25.13,24.49,24.97,272587,0
2016-10-06,24.95,25.66,24.69,25.59,263665,0
2016-10-07,25.57,25.69,24.39,24.57,297680,0
2016-10-10,24.86,25.21,24.7,24.71,189935,0
2016-10-11,24.6,24.66,24.1,24.26,147471,0
2016-10-12,24.21,24.79,24.15,24.37,151564,0
2016-10-13,23.92,24.21,23.6264,24.03,149572,0
2016-10-14,24.15,24.69,24.15,24.54,199008,0
2016-10-17,24.54,24.72,23.95,23.97,246798,0
2016-10-18,24.54,25.02,23.535,23.83,501643,0
2016-10-19,23.87,24.17,23.65,23.71,352341,0
2016-10-20,23.49,24.13,23.28,23.75,271342,0
2016-10-21,23.4,23.94,23.15,23.48,575446,0
2016-10-24,21.12,21.12,19.53,20.32,2418239,0
2016-10-25,20.02,20.67,19.84,20.15,1357608,0
2016-10-26,19.43,19.7,18.96,19.58,988406,0
2016-10-27,19.52,19.83,19.35,19.69,751894,0
2016-10-28,19.59,19.76,18.73,18.81,769016,0
2016-10-31,18.7,19.45,18.7,19.25,674491,0
2016-11-01,19.15,19.3,18.6,18.65,594583,0
2016-11-02,18.65,18.9,18,18.1,429957,0
2016-11-03,18.05,18.4,17.8,17.9,396367,0
2016-11-04,18,19.6,17.95,18.5,509066,0
2016-11-07,19.05,19.05,18.175,18.25,318298,0
2016-11-08,18.25,19.05,18.05,18.7,243056,0
2016-11-09,18.45,20.15,18.45,20,413007,0
2016-11-10,20.35,21.8,19.5,19.7,574174,0
2016-11-11,19.75,20.3,18.95,20,752754,0
2016-11-14,20.25,21.15,20.15,21.15,403664,0
2016-11-15,21.1,21.4,20.4,21,619832,0
2016-11-16,20.8,21.3,20.4,20.5,284029,0
2016-11-17,20.75,21.1,20.7,20.9,471126,0
2016-11-18,20.95,21.025,20.75,21,341952,0
2016-11-21,21.1,21.65,21.01,21.5,313741,0
2016-11-22,21.55,22.75,21.5,22.1,624734,0
2016-11-23,21.9,22.35,21.55,22,265373,0
2016-11-25,22.05,22.45,21.75,22.45,197818,0
2016-11-28,22.45,22.6,22.1,22.35,290013,0
2016-11-29,22.35,22.8,22.05,22.7,352607,0
2016-11-30,22.8,22.9,22.55,22.8,285594,0
2016-12-01,22.75,23.2,22,22.2,262735,0
2016-12-02,22.25,22.5,22.0259,22.3,177675,0
2016-12-05,22.55,23.05,22.55,22.9,201719,0
2016-12-06,22.9,23.8,22.7,23.7,171290,0
2016-12-07,23.6,24.225,23.15,24.1,258688,0
2016-12-08,24.05,24.05,23.4,23.85,305439,0
2016-12-09,23.95,24.375,23.85,24.25,250605,0
2016-12-12,24.2,24.75,24.05,24.7,226636,0
2016-12-13,24.9,24.9,23.95,24.15,267931,0
2016-12-14,23.95,24.25,23.45,23.5,319824,0
2016-12-15,23.5,23.8,23.25,23.55,330494,0
2016-12-16,23.7,24.35,23.6,24.05,776940,0
2016-12-19,24.05,24.25,23.35,23.6,223813,0
2016-12-20,23.65,24.15,23.55,23.9,272694,0
2016-12-21,23.9,24,23.35,23.75,189901,0
2016-12-22,23.8,23.8,22.9,22.95,168145,0
2016-12-23,23,23.3,22.8,22.85,126697,0
2016-12-27,22.9,23.85,22.9,23.3,151032,0
2016-12-28,23.45,23.525,22.35,22.65,258274,0
2016-12-29,22.65,22.95,22.45,22.65,178999,0
2016-12-30,22.75,22.75,22.25,22.5,185345,0
2017-01-03,22.8,23.65,22.75,23.6,186198,0
2017-01-04,23.7,24.4,23.5,24.1,384664,0
2017-01-05,24,24.1,23.5,23.65,295343,0
2017-01-06,23.65,23.65,22.8501,23,320357,0
2017-01-09,23,23.45,22.65,23.05,377928,0
2017-01-10,23.05,23.55,22.9,23.55,125011,0
2017-01-11,23.55,24.35,23.4,24.35,211528,0
2017-01-12,24.2,24.2,22.95,23.65,224119,0
2017-01-13,23.75,24.7,23.75,24.7,203617,0
2017-01-17,24.55,24.65,23.55,23.6,185326,0
2017-01-18,23.65,23.65,23.05,23.4,161922,0
2017-01-19,23.4,23.7,22.625,22.9,188298,0
2017-01-20,23,23.15,22.6593,23,208648,0
2017-01-23,22.9,23.675,22.9,23.5,155752,0
2017-01-24,23.7,24.775,23.7,24.7,277837,0
2017-01-25,24.95,25.65,24.95,25.45,224080,0
2017-01-26,25.35,25.55,24.75,25.05,170684,0
2017-01-27,25.15,25.3,24.55,25.1,138850,0
2017-01-30,24.85,24.85,24.075,24.5,177981,0
2017-01-31,24.4,24.9,24.25,24.8,165265,0
2017-02-01,24.85,25.1,24.5,25.05,273051,0
2017-02-02,25.1,25.3,24.5,25.1,243013,0
2017-02-03,25.35,25.75,25.125,25.75,159046,0
2017-02-06,25.7,25.7,25.05,25.2,163819,0
2017-02-07,25.3,25.525,24.9,25.25,181187,0
2017-02-08,25.1,26.15,24.95,26.05,400867,0
2017-02-09,26.15,26.35,25.85,26,325820,0
2017-02-10,26.15,26.3,25.85,26.25,329263,0
2017-02-13,26.6,27.15,25.95,26,327624,0
2017-02-14,25.75,26.45,25.35,26.4,332785,0
2017-02-15,26.2,27.65,26.15,27.65,416995,0
2017-02-16,27.55,27.7,27,27.2,277720,0
2017-02-17,27.1,27.25,26.6,27.1,247046,0
2017-02-21,27.45,28.6,27.25,28.4,295831,0
2017-02-22,28.4,28.55,27.3,27.5,296112,0
2017-02-23,27.6,27.75,26.7,27.05,420761,0
2017-02-24,26.45,26.75,25.4,25.95,523106,0
2017-02-27,25.95,26.65,25.55,26.45,601882,0
2017-02-28,26.45,27.6,26.4,27.1,468504,0
2017-03-01,27.95,28.65,27.9,28.5,483657,0
2017-03-02,28.45,28.65,28.2,28.5,319263,0
2017-03-03,28.45,28.7,28.4,28.55,209995,0
2017-03-06,28.15,28.3,27.705,28.15,278921,0
2017-03-07,27.7,27.85,26.65,27.35,464928,0
2017-03-08,27.35,28.125,27.1,27.75,403290,0
2017-03-09,27.75,27.8,27.25,27.4,235495,0
2017-03-10,27.7,27.9,27.3,27.55,220160,0
2017-03-13,27.6,27.9,27.3,27.65,185762,0
2017-03-14,27.3,27.85,27.075,27.7,175187,0
2017-03-15,27.95,28.4,27.6,28.1,209902,0
2017-03-16,28.25,28.7,28.15,28.35,278992,0
2017-03-17,28.6,28.6,28,28.3,608805,0
2017-03-20,28.25,28.25,27.825,28,156217,0
2017-03-21,28.1,28.15,26.85,26.85,226783,0
2017-03-22,26.9,27,26.3,26.55,242032,0
2017-03-23,26.55,27.5,26.55,27,266430,0
2017-03-24,27.15,27.25,26.45,26.6,158375,0
2017-03-27,26.25,26.75,25.9,26.3,308813,0
2017-03-28,26.1,26.35,25.9,26.1,364438,0
2017-03-29,26.05,27.35,26.05,27.25,255750,0
2017-03-30,27.3,27.325,26.4,26.55,270061,0
2017-03-31,26.6,27.2,26.4,26.7,345688,0
2017-04-03,26.7,27.05,26.3,26.65,197133,0
2017-04-04,27.95,28.85,27.6,28.85,547691,0
2017-04-05,29,29.6,28.625,28.85,370260,0
2017-04-06,28.95,29.5,28.4,29.25,409922,0
2017-04-07,29.1,29.6,28.7,29.3,355729,0
2017-04-10,29.4,30.35,29.25,29.95,362759,0
2017-04-11,29.9,30.475,29.6,29.9,244794,0
2017-04-12,30.05,30.2,29.2,29.35,278792,0
2017-04-13,29.2,29.45,28.775,28.8,215440,0
2017-04-17,28.95,29.1,28.65,29.05,160725,0
2017-04-18,28.8,28.95,28.4,28.9,175094,0
2017-04-19,29.25,30.4,29.2,29.55,441948,0
2017-04-20,29.8,30.15,29.6,30.05,289347,0
2017-04-21,30,30.525,29.9,30.35,449643,0
2017-04-24,31,31.15,29.9,30.55,448218,0
2017-04-25,30.95,31.15,30.45,30.95,401867,0
2017-04-26,30.95,31.4,30.525,31.05,309784,0
2017-04-27,31.05,31.35,30.6,30.8,341853,0
2017-04-28,30.95,31.4,30.375,30.5,264657,0
2017-05-01,30.5,31.3,30,31.3,282597,0
2017-05-02,31.35,31.55,30.65,31,391301,0
2017-05-03,33.15,33.4,29.2,29.6,849672,0
2017-05-04,29.85,30.6,29.35,29.65,386292,0
2017-05-05,29.9,30.05,29.3,29.55,263371,0
2017-05-08,29.65,29.85,28.75,29.7,462646,0
2017-05-09,29.7,29.85,28.95,29.1,222970,0
2017-05-10,29.05,29.55,28.6,29.5,238458,0
2017-05-11,29.35,29.602,28.75,29.1,196213,0
2017-05-12,28.9,28.9,28.45,28.55,245976,0
2017-05-15,28.55,28.7,28.15,28.4,363710,0
2017-05-16,28.45,28.9,28.1,28.9,247848,0
2017-05-17,28.3,28.3,27.55,27.75,455213,0
2017-05-18,27.7,27.7,26.625,26.95,543048,0
2017-05-19,27,27.18,26.7,27,646210,0
2017-05-22,27.15,27.3,26.85,27,287192,0
2017-05-23,27.3,27.325,26.9,27,248366,0
2017-05-24,27.05,27.125,26.6,27,330850,0
2017-05-25,27.1,27.2,26.85,26.9,247244,0
2017-05-26,26.9,27.15,26.7,27,220485,0
2017-05-30,27,27.15,26.575,26.9,265976,0
2017-05-31,27,27.325,26.25,26.95,404151,0
2017-06-01,27.05,28.05,26.9,28,247032,0
2017-06-02,28.05,28.8,27.75,28.55,340597,0
2017-06-05,28.45,28.7,28,28.2,443110,0
2017-06-06,27.95,28.45,27.6,28.4,252828,0
2017-06-07,28.45,29.5,28.357,28.85,604822,0
2017-06-08,28.8,29.4,28.55,29.2,306116,0
2017-06-09,29.35,29.85,29,29.65,387545,0
2017-06-12,29.7,30.95,29.6,30.2,380760,0
2017-06-13,30.5,30.525,29.955,30.15,422454,0
2017-06-14,30.2,30.7,29.82,30.35,182218,0
2017-06-15,30.05,30.4,29.825,30,188576,0
2017-06-16,29.3,29.8,29.1,29.7,364444,0
2017-06-19,29.85,30.85,29.81,30.7,329255,0
2017-06-20,30.7,30.7,30.25,30.45,157575,0
2017-06-21,30.5,30.8,29.25,29.3,336868,0
2017-06-22,29.3,29.9,29.23,29.4,267203,0
2017-06-23,29.4,30,29,29.75,936573,0
2017-06-26,29.9,29.95,28.85,29.55,298664,0
2017-06-27,29.6,29.9,29.1,29.3,244271,0
2017-06-28,29.55,30.375,29.35,30.1,344081,0
2017-06-29,30.15,30.15,29.4401,29.8,192715,0
2017-06-30,29.9,30.525,29.7499,30.4,238429,0
2017-07-03,30.5,30.7,30,30.2,277142,0
2017-07-05,30.1,30.4,29.25,29.3,230369,0
2017-07-06,29,29.15,28.5,28.75,276960,0
2017-07-07,28.7,29.35,28.5,28.75,276902,0
2017-07-10,28.45,28.725,28.05,28.6,303830,0
2017-07-11,28.5,28.5,27.6,28.2,552952,0
2017-07-12,28.4,28.85,28.2,28.2,326782,0
2017-07-13,28.2,28.65,28.1,28.65,242630,0
2017-07-14,28.6,28.65,27.95,28.4,234211,0
2017-07-17,28.4,28.95,28.275,28.95,233886,0
2017-07-18,28.9,29.2,28.5001,29.15,297875,0
2017-07-19,29.3,29.85,29.15,29.7,612705,0
2017-07-20,29.6,29.875,28.9,28.95,374571,0
2017-07-21,29.15,29.675,29,29.35,433471,0
2017-07-24,29.25,29.6,28.95,29.4,301751,0
2017-07-25,29.65,30.5,29.5,30.45,443525,0
2017-07-26,30.45,30.5,29.5,30.45,472578,0
2017-07-27,30.15,32.5,29.3,31.65,884816,0
2017-07-28,31.3,33.15,31.2,31.35,748315,0
2017-07-31,31.4,31.45,29.8,30.35,512152,0
2017-08-01,30.45,30.6,30.05,30.35,360272,0
2017-08-02,30.25,30.6,30.05,30.15,418041,0
2017-08-03,30.2,30.65,29.775,29.85,226419,0
2017-08-04,30,30.25,29.95,30.1,312228,0
2017-08-07,30.15,30.8,30.05,30.4,223682,0
2017-08-08,30.35,31.025,29.8,29.85,284937,0
2017-08-09,29.75,29.95,29.3,29.6,396329,0
2017-08-10,29.5,29.625,29.075,29.25,324096,0
2017-08-11,28.9,29.91,28.51,29.6,409991,0
2017-08-14,29.9,30.05,29.475,29.95,278110,0
2017-08-15,30,30.45,29.75,29.8,273858,0
2017-08-16,29.95,30.1,29.5,29.85,292690,0
2017-08-17,29.65,29.9,29.25,29.25,242483,0
2017-08-18,29,29.2,28.675,28.8,344186,0
2017-08-21,28.75,28.9,28.25,28.3,304125,0
2017-08-22,28.45,28.7,28.2,28.35,472441,0
2017-08-23,28.3,28.55,28,28.25,277847,0
2017-08-24,28.4,28.55,28.2,28.45,264665,0
2017-08-25,28.6,28.85,28.4,28.85,248009,0
2017-08-28,28.95,29.2,28.85,29,239566,0
2017-08-29,28.75,29.15,28.6,28.95,374458,0
2017-08-30,28.95,29.45,28.925,29.35,603028,0
2017-08-31,29.5,30.725,29.5,30,638958,0
2017-09-01,30.15,30.275,29.95,30.1,332859,0
2017-09-05,30.1,30.225,29.3,29.35,542254,0
2017-09-06,29.45,30.575,29.35,30.45,525344,0
2017-09-07,30.6,31.6,30.4499,31.5,612576,0
2017-09-08,31.55,32.55,31.55,32.05,693765,0
2017-09-11,32.15,32.4,30.9695,31.7,449157,0
2017-09-12,31.8,31.95,31.55,31.8,321396,0
2017-09-13,31.75,31.9,31.3,31.4,236981,0
2017-09-14,31.35,31.6,30.96,31.25,313854,0
2017-09-15,31.3,31.35,30.8,31.3,635329,0
2017-09-18,31.55,32.2,31.4,31.95,771535,0
2017-09-19,32.1,32.35,31.675,32.1,657278,0
2017-09-20,32.1,32.5,32.1,32.25,434662,0
2017-09-21,32.25,33.2,31.9,32.8,485557,0
2017-09-22,32.85,33.58,32.65,33.45,355714,0
2017-09-25,33.45,34.325,33.45,34.25,434929,0
2017-09-26,34.35,34.95,34.275,34.65,363340,0
2017-09-27,34.9,35.15,34.65,35.1,425111,0
2017-09-28,35.1,35.8,34.875,35.75,633465,0
2017-09-29,35.7,35.7,34.45,34.9,839314,0
2017-10-02,34.3,35,34.05,34.85,698544,0
2017-10-03,34.45,35.05,34.15,34.85,544503,0
2017-10-04,34.4,34.8,33.85,34.05,510682,0
2017-10-05,34.2,35,34.2,34.7,343411,0
2017-10-06,34.65,35.1,34.5,34.95,297977,0
2017-10-09,34.95,35.2,34.45,34.7,195757,0
2017-10-10,35,35.05,34.5,34.65,322303,0
2017-10-11,34.75,35,34.45,34.75,383328,0
2017-10-12,34.95,35.425,34.8,34.9,490046,0
2017-10-13,35.1,35.35,34.8,34.95,262978,0
2017-10-16,35.1,35.2,34.8,34.8,240828,0
2017-10-17,34.9,35,34.65,34.95,254268,0
2017-10-18,35,35.05,34.625,34.75,367282,0
2017-10-19,34.55,35.2,34.25,35.15,403031,0
2017-10-20,35.35,36.25,35.2,35.4,477195,0
2017-10-23,35.4,35.45,35.05,35.15,210380,0
2017-10-24,35.35,36.3,35.35,36.05,227866,0
2017-10-25,35.9,35.9,35.1,35.4,284540,0
2017-10-26,35.6,35.7,35.05,35.3,234635,0
2017-10-27,35.35,35.35,34.65,34.95,205050,0
2017-10-30,35.1,35.35,34.525,35.3,396937,0
2017-10-31,38.35,38.85,35.225,35.45,924696,0
2017-11-01,36,37.25,35.4,35.85,841288,0
2017-11-02,35.95,36.75,35.85,36.25,1156446,0
2017-11-03,36.5,38.2002,36.4,37.1,1077520,0
2017-11-06,37.45,37.8,36.15,36.25,580910,0
2017-11-07,36.25,37.05,36.2,36.55,722972,0
2017-11-08,36.5,36.525,35.01,36.35,810098,0
2017-11-09,36.6,36.9,36.6,36.6,560805,0
2017-11-10,36.5,36.86,35.7,35.7,520929,0
