Date,Open,High,Low,Close,Volume,OpenInt
2013-06-26,17,17.4,14.45,14.5,3083838,0
2013-06-27,14.49,14.72,13.73,14,527857,0
2013-06-28,13.76,14.3,13.65,14.1,158104,0
2013-07-01,14.21,14.25,13.55,14.01,127183,0
2013-07-02,14.06,14.6,14.06,14.57,122916,0
2013-07-03,14.75,14.75,14.61,14.61,70627,0
2013-07-05,14.75,14.79,14.52,14.58,47575,0
2013-07-08,14.88,14.99,14.57,14.94,73810,0
2013-07-09,14.93,15.74,14.92,15.7,70683,0
2013-07-10,15.52,16.24,15.52,16.05,57136,0
2013-07-11,16.64,16.73,16.01,16.73,60119,0
2013-07-12,16.9,17.1,16.5,17.05,41871,0
2013-07-15,17.18,17.48,16.37,17.21,71625,0
2013-07-16,17.57,18.95,16.85,17.31,55494,0
2013-07-17,17.9,17.93,16.51,17.15,52112,0
2013-07-18,17.45,17.45,16.77,17.28,84921,0
2013-07-19,16.97,17.34,16.82,16.9,114117,0
2013-07-22,17.74,17.887,16.87,17.05,350105,0
2013-07-23,17.4,18,17.01,17.11,128940,0
2013-07-24,17.25,17.5,16.92,16.96,50431,0
2013-07-25,17,17.22,16.62,16.78,93679,0
2013-07-26,16.78,17.11,16.64,17.07,58015,0
2013-07-29,17.15,17.5,17.1,17.41,55577,0
2013-07-30,17.5,17.7,17.16,17.65,57943,0
2013-07-31,18,18,17.46,17.84,78000,0
2013-08-01,18,18.88,17.621,17.79,80036,0
2013-08-02,17.9,18.49,17.9,18.25,33635,0
2013-08-05,18.12,18.86,18.12,18.44,20639,0
2013-08-06,18.27,18.5,18.02,18.15,48530,0
2013-08-07,18,18.749,17.61,17.73,38658,0
2013-08-08,17.82,18.02,16.641,17.23,43222,0
2013-08-09,17.03,17.49,16.191,16.69,64962,0
2013-08-12,16.64,17.5,16.64,17.23,19359,0
2013-08-13,20.1,20.1,17.14,17.44,89587,0
2013-08-14,17.47,17.73,17.04,17.48,18338,0
2013-08-15,17.22,17.349,17.05,17.06,17458,0
2013-08-16,17.35,17.53,16.95,17.24,12067,0
2013-08-19,17.4,17.54,16.9,16.93,7789,0
2013-08-20,17.2,17.3,16.61,16.9,68725,0
2013-08-21,17.07,17.07,16,16.64,53963,0
2013-08-22,17.28,17.3,16.51,16.95,35954,0
2013-08-23,17.01,17.16,16.35,16.8,47257,0
2013-08-26,17.18,17.18,16.85,17,13934,0
2013-08-27,17.18,17.188,16.76,16.76,34998,0
2013-08-28,16.94,17,16.76,16.81,26328,0
2013-08-29,16.77,17.18,16.77,16.87,67460,0
2013-08-30,17.04,17.04,16,16.12,40333,0
2013-09-03,17.63,17.95,16.06,16.4,178226,0
2013-09-04,16.3,16.3,15.1,15.44,69749,0
2013-09-05,15.5,16.05,15.1,15.27,193998,0
2013-09-06,15.42,15.55,14.8,15.4,39012,0
2013-09-09,15.5,15.59,14.86,14.99,217653,0
2013-09-10,15.16,15.76,14.89,14.97,231343,0
2013-09-11,15.07,15.63,15.07,15.47,51942,0
2013-09-12,15.71,15.76,15.32,15.6,51747,0
2013-09-13,15.58,17.1,15.53,16.59,110398,0
2013-09-16,16.79,17.45,16.446,16.72,55930,0
2013-09-17,16.75,17.2,16.5,16.82,23148,0
2013-09-18,16.69,17.39,16.5,16.98,36066,0
2013-09-19,16.98,17.19,16.57,16.82,49329,0
2013-09-20,16.78,16.81,16.7,16.71,78876,0
2013-09-23,16.57,17.74,16.57,17.65,99459,0
2013-09-24,17.85,18.98,17.32,18.16,113600,0
2013-09-25,18.21,18.43,18.05,18.23,61700,0
2013-09-26,19.52,19.55,18.51,18.87,85000,0
2013-09-27,18.74,19.15,18.06,18.7,50403,0
2013-09-30,18.69,19.16,18.21,18.86,556675,0
2013-10-01,19,19.295,18.58,18.87,66318,0
2013-10-02,18.81,18.99,18.6,18.89,55161,0
2013-10-03,18.97,19.08,18.57,18.76,30800,0
2013-10-04,18.71,18.9,17.71,18.61,55900,0
2013-10-07,18.39,18.49,17.9,18.17,20985,0
2013-10-08,18.4,18.42,16.84,17.49,46700,0
2013-10-09,17.51,17.51,16.06,16.46,69900,0
2013-10-10,16.6,16.75,16.35,16.5,49700,0
2013-10-11,16.46,16.829,16.45,16.69,203140,0
2013-10-14,16.64,16.91,16.5,16.68,40000,0
2013-10-15,16.71,16.83,16.57,16.63,11002,0
2013-10-16,16.91,17.65,16.6,17.36,39374,0
2013-10-17,18.11,18.11,17,17.35,22600,0
2013-10-18,17.96,17.96,17.07,17.2,45100,0
2013-10-21,17.25,17.34,16.31,16.52,64000,0
2013-10-22,16.52,16.99,16.29,16.57,33700,0
2013-10-23,16.31,16.59,15.5,15.66,113500,0
2013-10-24,15.79,15.86,15.35,15.61,79600,0
2013-10-25,15.7,15.76,14.51,15.14,104900,0
2013-10-28,15.17,15.81,15.12,15.67,39600,0
2013-10-29,15.62,16.01,15.6,15.79,34400,0
2013-10-30,16.09,16.1,15.7,15.75,54900,0
2013-10-31,15.78,15.8,15.55,15.67,37864,0
2013-11-01,15.66,15.66,14.75,14.9,46100,0
2013-11-04,14.99,15.68,14.97,15.03,19300,0
2013-11-05,15.01,15.49,14.94,15.01,23869,0
2013-11-06,15.42,15.8,14.75,14.77,61600,0
2013-11-07,14.95,15.12,14.49,14.51,29200,0
2013-11-08,14.5,15.07,14.5,14.85,18500,0
2013-11-11,14.89,15,14.673,14.73,22729,0
2013-11-12,14.7,14.722,14.2,14.44,42433,0
2013-11-13,14.31,14.31,13.5,13.63,155746,0
2013-11-14,13.68,14.01,13.68,13.89,16000,0
2013-11-15,13.9,13.9,13.64,13.75,42700,0
2013-11-18,14,14.74,13.48,13.49,74800,0
2013-11-19,13.43,13.56,12.71,12.76,49800,0
2013-11-20,12.85,13.49,12.6,12.81,103600,0
2013-11-21,12.85,12.94,12.09,12.19,54700,0
2013-11-22,12.23,12.23,11.2,11.74,151800,0
2013-11-25,11.9,12.18,11.33,11.51,70800,0
2013-11-26,11.51,11.95,11,11.1,134300,0
2013-11-27,11.1,11.37,10.9,11.29,233100,0
2013-11-29,12.03,12.03,11.28,11.93,34402,0
2013-12-02,11.94,12.6,11.43,11.93,59200,0
2013-12-03,12.07,12.22,11.77,12.11,66200,0
2013-12-04,12.1,12.44,11.89,12.26,21158,0
2013-12-05,12.33,12.74,12.06,12.6,48015,0
2013-12-06,12.75,13.47,12.6,13.32,39100,0
2013-12-09,13.65,14,13.41,13.64,70500,0
2013-12-10,13.66,13.92,13.05,13.09,48300,0
2013-12-11,13.1,13.28,12.18,12.68,58600,0
2013-12-12,12.82,13.38,12.22,13.02,44600,0
2013-12-13,12.97,13,12.5,12.91,33200,0
2013-12-16,12.92,14.45,12.92,13.61,128200,0
2013-12-17,13.76,14.22,13.1,13.51,81769,0
2013-12-18,13.48,14.23,12.73,13.98,38700,0
2013-12-19,14.01,14.58,12.76,12.77,67200,0
2013-12-20,12.82,13.93,12.52,12.92,391400,0
2013-12-23,12.97,13.99,12.52,13.92,63300,0
2013-12-24,14,14,13.69,13.83,31344,0
2013-12-26,13.91,13.91,13.24,13.3,33500,0
2013-12-27,13.71,13.94,13.01,13.07,36000,0
2013-12-30,13.17,13.17,12.61,12.79,44300,0
2013-12-31,12.86,13.85,12.79,13.74,45217,0
2014-01-02,13.81,14.15,13.52,13.88,117962,0
2014-01-03,14.04,14.5,14.02,14.14,81970,0
2014-01-06,14.3,14.49,14.12,14.34,46200,0
2014-01-07,14.42,16.53,14.42,15.94,150000,0
2014-01-08,16,16,15.17,15.35,63100,0
2014-01-09,15.6,16.14,15.35,15.79,44500,0
2014-01-10,15.78,16.39,15.09,15.46,53100,0
2014-01-13,15.5,15.68,15.27,15.39,51900,0
2014-01-14,15.4,15.49,15.02,15.12,29300,0
2014-01-15,15.12,15.28,14.83,14.92,57900,0
2014-01-16,14.8,15.15,14.8,15,71222,0
2014-01-17,15.03,16.27,14.8,16,44100,0
2014-01-21,16.16,16.99,16.05,16.79,78800,0
2014-01-22,16.88,16.93,16.29,16.75,47100,0
2014-01-23,16.7,16.85,16.26,16.35,54000,0
2014-01-24,15.63,16.24,15.38,15.78,40580,0
2014-01-27,15.73,16.12,14.88,15.08,69900,0
2014-01-28,15.17,15.73,15,15.09,25771,0
2014-01-29,14.89,15.75,14.8,14.88,43100,0
2014-01-30,15.02,16.5,14.9,16.28,56700,0
2014-01-31,16.08,16.08,15.1,15.26,26023,0
2014-02-03,15.53,15.59,14.53,14.56,63360,0
2014-02-04,14.56,14.75,14.08,14.44,31987,0
2014-02-05,14.32,14.38,13.84,14.06,34187,0
2014-02-06,14.05,14.05,13.5,13.55,44735,0
2014-02-07,13.64,15.3,13.55,15.09,64825,0
2014-02-10,14.76,15.56,13.69,15.56,22795,0
2014-02-11,14.57,15.66,14.57,15.54,23382,0
2014-02-12,15.5,15.89,15.15,15.25,52668,0
2014-02-13,15.1,16.15,14.8,16.13,39710,0
2014-02-14,15.94,16.25,15.9,15.93,32697,0
2014-02-18,15.93,16.06,15.68,15.87,29170,0
2014-02-19,15.77,15.86,15.29,15.32,27392,0
2014-02-20,15.39,15.6,15.18,15.48,12940,0
2014-02-21,15.47,15.55,14.85,15.05,30473,0
2014-02-24,15.13,15.54,15.07,15.33,17404,0
2014-02-25,15.545,15.545,15.26,15.36,13044,0
2014-02-26,15.25,15.42,15.13,15.32,23444,0
2014-02-27,15.43,15.92,15.34,15.89,43045,0
2014-02-28,15.94,16.23,15.4,15.55,57447,0
2014-03-03,15.51,15.96,15.36,15.76,24282,0
2014-03-04,15.98,16.14,15.78,16.05,35286,0
2014-03-05,16.05,16.5,15.91,16.38,42639,0
2014-03-06,16.25,17.149,16.25,16.48,93367,0
2014-03-07,16.63,17.74,16.37,17.4,160479,0
2014-03-10,17.5,18.4,17.11,17.97,153819,0
2014-03-11,18.31,18.83,17.74,18.01,220754,0
2014-03-12,17.97,18.17,17.46,17.59,52806,0
2014-03-13,17.73,17.89,16.38,16.42,48603,0
2014-03-14,16.66,16.67,16.02,16.36,38590,0
2014-03-17,16.38,16.38,15.3,15.5,62638,0
2014-03-18,15.51,16.75,15.29,15.93,51493,0
2014-03-19,17.1,17.1,15.79,15.83,46756,0
2014-03-20,15.84,16.02,15.22,15.31,39455,0
2014-03-21,15.33,15.71,14.44,14.65,94506,0
2014-03-24,14.62,14.7,14.14,14.19,60000,0
2014-03-25,14.21,14.67,14.14,14.26,27143,0
2014-03-26,14.72,15.25,14.51,14.7,84500,0
2014-03-27,14.65,15.25,14.025,15.2,66563,0
2014-03-28,15.28,16.1,14.3,14.95,75895,0
2014-03-31,15.01,15.32,14.82,15.12,221763,0
2014-04-01,15.31,15.97,14.56,14.92,45735,0
2014-04-02,14.85,15.1,14.65,14.8,80932,0
2014-04-03,14.73,14.78,14.01,14.59,78309,0
2014-04-04,14.44,15,13.56,14.05,103940,0
2014-04-07,13.94,14.54,13.51,13.95,69042,0
2014-04-08,13.92,14.8,13.793,14.63,54094,0
2014-04-09,14.93,15.345,14.868,15.24,33141,0
2014-04-10,15.21,15.21,14.2,14.58,58485,0
2014-04-11,14.77,14.78,13.86,13.86,49772,0
2014-04-14,13.94,14.05,13.52,13.68,38458,0
2014-04-15,13.72,13.85,12.75,13.25,49179,0
2014-04-16,13.1,13.94,13.1,13.82,16116,0
2014-04-17,13.8,14.44,13.37,13.76,45788,0
2014-04-21,14.55,14.71,13.84,14.2,41273,0
2014-04-22,14.3,15.4,14.25,14.86,45295,0
2014-04-23,14.99,14.99,14.02,14.68,40752,0
2014-04-24,14.81,14.97,14.05,14.61,34488,0
2014-04-25,14.6,14.6,14.1,14.12,27220,0
2014-04-28,14.21,14.21,13.4,13.95,31861,0
2014-04-29,13.86,14.08,13.53,13.72,35666,0
2014-04-30,13.66,13.82,13.21,13.79,32778,0
2014-05-01,13.74,13.77,13.36,13.51,28986,0
2014-05-02,13.4,13.67,12.83,12.89,40373,0
2014-05-05,12.87,13.28,12.76,13.04,19349,0
2014-05-06,13.18,13.32,12.79,12.92,57919,0
2014-05-07,12.82,13.4,12.773,13.17,42202,0
2014-05-08,13.38,13.47,13.01,13.11,43091,0
2014-05-09,13.04,13.92,13.02,13.68,27571,0
2014-05-12,13.93,14.46,13.75,14.23,29175,0
2014-05-13,14.25,14.5,13.79,14.24,42788,0
2014-05-14,13.94,15.349,13.72,14.93,43209,0
2014-05-15,14.81,14.81,14.4,14.42,48148,0
2014-05-16,14.5,14.59,14.4,14.59,19431,0
2014-05-19,13.74,14.63,13.69,13.78,29716,0
2014-05-20,13.9,14.32,13.9,14.22,39872,0
2014-05-21,14.35,14.4,14.01,14.2,18532,0
2014-05-22,14.16,14.49,14.16,14.38,15318,0
2014-05-23,14.4,14.98,14.36,14.57,33804,0
2014-05-27,14.33,15.45,14.155,15.21,47789,0
2014-05-28,15.2,15.43,14.67,15.01,22796,0
2014-05-29,15.16,15.39,15.03,15.39,20640,0
2014-05-30,15.31,15.54,15.07,15.26,19822,0
2014-06-02,15.23,15.23,14.39,14.44,19475,0
2014-06-03,14.2,14.73,14,14.06,17462,0
2014-06-04,14.03,15.08,13.92,14.7,23839,0
2014-06-05,14.66,15.22,14.56,14.85,14503,0
2014-06-06,14.98,15.11,14.56,14.91,11671,0
2014-06-09,14.94,15.07,14.56,14.96,32181,0
2014-06-10,14.81,15.14,14.7,15.13,20800,0
2014-06-11,15.07,15.69,15.07,15.47,33311,0
2014-06-12,15.5,15.5,14.56,14.69,31368,0
2014-06-13,14.82,14.97,14.5,14.85,14835,0
2014-06-16,14.9,14.9,14.34,14.62,11950,0
2014-06-17,14.53,14.81,14.5,14.61,15123,0
2014-06-18,14.66,14.93,14.41,14.87,9776,0
2014-06-19,14.99,15.37,14.71,15.21,18998,0
2014-06-20,15.3,15.35,14.97,15.33,42405,0
2014-06-23,15.25,15.25,14.93,15.09,17613,0
2014-06-24,15.1,15.25,14.89,15.03,19745,0
2014-06-25,14.93,15.25,14.68,15.17,9015,0
2014-06-26,14.99,15.28,14.77,15.16,7035,0
2014-06-27,15.04,15.6,14.9,15.45,68337,0
2014-06-30,15.35,15.95,15.31,15.84,21277,0
2014-07-01,15.8,16.2,15.27,15.86,25072,0
2014-07-02,16,16.32,15.82,15.91,33500,0
2014-07-03,16.11,16.11,15.7,15.82,8113,0
2014-07-07,15.53,15.81,15.17,15.18,11733,0
2014-07-08,15.28,15.588,15.07,15.35,44924,0
2014-07-09,15.38,15.519,15.22,15.47,19641,0
2014-07-10,15.36,15.58,15.15,15.49,18280,0
2014-07-11,15.76,15.97,15.27,15.33,19801,0
2014-07-14,15.68,15.88,15.49,15.55,27442,0
2014-07-15,15.37,15.37,14.66,14.66,20147,0
2014-07-16,14.76,15.055,14,14.03,14610,0
2014-07-17,14.09,14.46,13.92,14.01,38765,0
2014-07-18,14.05,14.69,13.9,14.61,21520,0
2014-07-21,14.27,14.668,14.18,14.43,7031,0
2014-07-22,15.04,15.04,14.07,14.49,13670,0
2014-07-23,14.74,15.13,14.74,15.12,18592,0
2014-07-24,14.93,15.05,14.29,14.34,19867,0
2014-07-25,14.14,14.25,13.9,13.92,30706,0
2014-07-28,14.18,14.18,13.91,13.97,20196,0
2014-07-29,14.11,14.905,14.083,14.25,16241,0
2014-07-30,14.42,15.28,14.42,14.96,55804,0
2014-07-31,14.82,14.946,14.27,14.33,17222,0
2014-08-01,14.48,15.84,14.23,15.73,45240,0
2014-08-04,16.5,16.5,15.73,16.14,59737,0
2014-08-05,16.16,16.4,15.34,15.56,41026,0
2014-08-06,15.49,15.6,15.43,15.51,39862,0
2014-08-07,15.6,15.6,15.31,15.33,12027,0
2014-08-08,15.42,15.59,15.25,15.34,12315,0
2014-08-11,15.42,16.08,15.41,16,24461,0
2014-08-12,15.81,15.91,15.718,15.86,21230,0
2014-08-13,15.86,16.25,15.8,16.08,27830,0
2014-08-14,16.44,16.5,15.954,16.15,21828,0
2014-08-15,16.35,16.35,16.02,16.16,11064,0
2014-08-18,16.44,16.48,16.18,16.19,24790,0
2014-08-19,16.2,16.46,15.877,15.98,22756,0
2014-08-20,15.94,16.07,15.49,15.95,5081,0
2014-08-21,15.79,15.83,15.41,15.44,7316,0
2014-08-22,15.77,15.77,15.4,15.41,11061,0
2014-08-25,15.45,15.94,15.45,15.89,7903,0
2014-08-26,15.89,16.01,15.63,15.69,19934,0
2014-08-27,15.78,15.842,15.62,15.65,9962,0
2014-08-28,15.71,15.8,15.52,15.54,8391,0
2014-08-29,15.58,15.91,15.58,15.59,8141,0
2014-09-02,15.6,16.01,15.5,15.71,7904,0
2014-09-03,15.85,15.87,15.46,15.49,10231,0
2014-09-04,15.54,15.84,15.4,15.45,14915,0
2014-09-05,15.45,15.57,15.1,15.1,21600,0
2014-09-08,15.13,15.58,15.13,15.56,5917,0
2014-09-09,15.34,15.68,15,15.01,17051,0
2014-09-10,15.02,16.39,15.02,16.32,26568,0
2014-09-11,16.09,16.09,15.88,15.94,19585,0
2014-09-12,15.95,16,15.36,15.45,12512,0
2014-09-15,15.98,16.43,15.67,15.86,36583,0
2014-09-16,15.69,16.21,15.686,15.8,145147,0
2014-09-17,15.85,16.2,15.6,16.02,136944,0
2014-09-18,16.19,16.33,16.01,16.22,12324,0
2014-09-19,16.22,16.34,16.02,16.34,39353,0
2014-09-22,16.08,16.35,16.05,16.17,14515,0
2014-09-23,16.16,16.46,16.05,16.17,18229,0
2014-09-24,16.27,18.475,16,18.33,105025,0
2014-09-25,18.3,18.5,17.79,18.03,115954,0
2014-09-26,18.25,23.638,18.25,23.02,397145,0
2014-09-29,21.37,23.49,21.3,22.36,190328,0
2014-09-30,23.45,24.94,21.63,24.46,253794,0
2014-10-01,24.23,24.58,22.91,24.42,138501,0
2014-10-02,30.01,30.01,26.56,27,1806195,0
2014-10-03,27.54,29.16,27.05,28.38,387049,0
2014-10-06,27.77,29.11,27,28.55,271157,0
2014-10-07,28.3,30.38,28.04,28.78,339445,0
2014-10-08,28.6,29.61,28.077,29,218956,0
2014-10-09,30,30,27.41,27.83,221432,0
2014-10-10,28.15,28.17,25.26,26.09,326538,0
2014-10-13,26.28,28.792,25.6,27.81,160803,0
2014-10-14,27.85,28.35,25.51,25.92,229602,0
2014-10-15,24.91,24.91,23.15,23.25,368866,0
2014-10-16,19.73,20.9,18,20.69,2884904,0
2014-10-17,20.97,23.51,20.55,21.53,935734,0
2014-10-20,20.45,22.3,20.45,22.09,286098,0
2014-10-21,22.58,23.19,21.88,22.8,358828,0
2014-10-22,22.69,23.45,22.33,23.17,331716,0
2014-10-23,23.35,24.34,23.09,23.76,248054,0
2014-10-24,23.6,25.25,23.47,24.68,417457,0
2014-10-27,25.32,25.91,24.843,25.72,387653,0
2014-10-28,25.75,27.86,25.75,27.71,497066,0
2014-10-29,27.86,28.94,27.36,28.34,354633,0
2014-10-30,28,30.09,27.94,28.67,335989,0
2014-10-31,29.13,29.64,28.41,29.25,697668,0
2014-11-03,29.48,30.38,28.04,28.85,503452,0
2014-11-04,28.29,29.2,28.29,28.97,205307,0
2014-11-05,29.12,29.12,27.76,28.69,237783,0
2014-11-06,28.34,29,26.49,27.56,340577,0
2014-11-07,26.57,26.99,25.02,25.17,329969,0
2014-11-10,25.68,26.18,24.93,25.83,208479,0
2014-11-11,25.89,28,25.7,27.72,158404,0
2014-11-12,27.06,29.87,27.01,29.67,378687,0
2014-11-13,29.51,31.34,29.34,30.39,292811,0
2014-11-14,30.23,30.49,28.64,29.81,203729,0
2014-11-17,31.94,34.42,31.51,31.71,1843722,0
2014-11-18,32,32.6,30.46,32.52,324183,0
2014-11-19,32.24,32.378,30.52,30.77,191796,0
2014-11-20,30.5,30.5,28.06,29.25,270615,0
2014-11-21,30.404,30.404,28.9,29.64,175017,0
2014-11-24,29.91,31.329,29.79,30.99,167176,0
2014-11-25,31.32,31.34,30.59,30.75,214920,0
2014-11-26,30.75,32.11,30.75,31.83,121907,0
2014-11-28,32.1,32.58,31.36,31.63,61574,0
2014-12-01,31.09,31.32,29.89,29.97,94773,0
2014-12-02,29.78,31.62,29.78,31.62,127517,0
2014-12-03,31.76,32.085,30.86,31.88,69123,0
2014-12-04,32.68,36.99,31.92,35.96,577967,0
2014-12-05,36.28,38.25,36.18,37.54,283103,0
2014-12-08,37.92,40,37.63,38.09,286932,0
2014-12-09,37.78,39.63,36.71,39.47,251776,0
2014-12-10,40,40,38,38.29,149667,0
2014-12-11,38.29,39.56,38.17,38.48,143286,0
2014-12-12,37.9,39.26,37,37.48,275438,0
2014-12-15,38.04,38.33,34.29,35,415430,0
2014-12-16,34.22,35.76,33.75,34.52,242474,0
2014-12-17,34.45,35.4,34.01,35.35,243294,0
2014-12-18,36.01,37.22,35.71,36.34,156807,0
2014-12-19,36.36,38.93,35.9,38.3,849534,0
2014-12-22,38.28,39.6,37.51,38.82,163234,0
2014-12-23,39,39.2,34.16,36.05,315815,0
2014-12-24,35.95,36.6,35.56,35.97,100991,0
2014-12-26,35.99,37.44,35.75,36.85,100603,0
2014-12-29,36.98,38.12,35.7,36.3,157881,0
2014-12-30,36.26,42.24,36.26,39.17,743027,0
2014-12-31,40,41.65,40,40.44,348836,0
2015-01-02,41.5,43.101,41,41.23,357237,0
2015-01-05,42.18,45.07,41.35,44.19,454577,0
2015-01-06,44.25,45.5,42.03,43.37,280784,0
2015-01-07,43.91,47.99,43.91,47.07,323862,0
2015-01-08,47.76,48.93,46.6,47.96,236137,0
2015-01-09,48.2,48.61,44.46,44.94,366539,0
2015-01-12,46.9,48.78,45.03,48.52,401301,0
2015-01-13,48.56,48.57,44.76,45.25,259982,0
2015-01-14,44.5,49.65,44.5,49.13,463500,0
2015-01-15,49.63,49.63,42.6,42.82,674462,0
2015-01-16,42.76,45.63,42.61,45.29,319551,0
2015-01-20,43.793,45.9,43.101,45.67,314773,0
2015-01-21,47.61,49.7,44.99,45.43,626098,0
2015-01-22,45.16,47.17,42.6,46.73,445069,0
2015-01-23,46.04,46.9,45.04,46.2,155166,0
2015-01-26,46.21,48.02,45.36,47.9,219522,0
2015-01-27,46.72,47.9,46.21,47.12,112743,0
2015-01-28,47.65,47.85,45,45.665,199215,0
2015-01-29,45.62,49.45,45.33,47.81,354296,0
2015-01-30,48.96,48.96,43.8,45.9,413158,0
2015-02-02,45.9,45.93,43.1,44.79,298271,0
2015-02-03,52.97,55.49,48.13,51.78,1743518,0
2015-02-04,51.09,55.37,49.5,55.01,579456,0
2015-02-05,55.36,58.72,55.36,58.53,628347,0
2015-02-06,58.58,60.53,56.28,59.39,331949,0
2015-02-09,59.32,63.07,57.65,58.69,427267,0
2015-02-10,59.81,61.35,57.76,61.25,232233,0
2015-02-11,61.42,65.13,61.35,64.32,333498,0
2015-02-12,65.1,69,63.978,67.46,472271,0
2015-02-13,68.085,68.74,63.58,67.13,395533,0
2015-02-17,68.63,70.87,67.01,67.72,465394,0
2015-02-18,68,70.13,66.11,70.06,215002,0
2015-02-19,69.28,69.58,64.54,65.03,581292,0
2015-02-20,65.25,66.6,62.26,65.98,433245,0
2015-02-23,65.98,66.54,63.15,64.02,470330,0
2015-02-24,63.54,65.85,62.5,65.4,275139,0
2015-02-25,64.66,66.3,64.09,66.06,227621,0
2015-02-26,66.3,66.52,65.054,66.32,361630,0
2015-02-27,66.18,66.42,62.41,62.45,348970,0
2015-03-02,62.29,64.05,60.62,61.41,492600,0
2015-03-03,62.33,62.69,58.8,62.14,545300,0
2015-03-04,61.8,65.07,61,64.28,319700,0
2015-03-05,65.12,66.2,62.2,63.16,446900,0
2015-03-06,66.09,68,63.62,65.28,789600,0
2015-03-09,65.6,67.49,64.01,67.29,531300,0
2015-03-10,66.27,69.35,64.21,67.74,461600,0
2015-03-11,67.82,69.5,65.7,69.1,460900,0
2015-03-12,69.49,72.93,68.17,72.715,402907,0
2015-03-13,70.56,75.08,70.13,74.39,621500,0
2015-03-16,76.78,77.29,74.75,77.1,548200,0
2015-03-17,83.71,100.5,82.69,99.6,5747700,0
2015-03-18,98.26,109.85,95.27,105.72,2751700,0
2015-03-19,108.61,118.95,108.5,110.14,6048300,0
2015-03-20,112.72,115.98,109.02,112.33,3054300,0
2015-03-23,110.81,113.41,107.35,112.69,1344800,0
2015-03-24,111.59,114.65,101.51,102.74,1544900,0
2015-03-25,102.74,104.07,85.81,87.23,3769300,0
2015-03-26,85.33,92.75,84.25,88.5,2028500,0
2015-03-27,91.3,94.56,90.29,90.65,1575100,0
2015-03-30,93,93.07,88,92.04,890800,0
2015-03-31,91.49,98.94,91.33,92.6,1606500,0
2015-04-01,96.99,105.64,93.63,105.24,2572000,0
2015-04-02,107.26,109.68,99.11,99.79,2400900,0
2015-04-06,98.68,103.25,98.15,100.59,653400,0
2015-04-07,100.8,102.99,98.02,98.72,572502,0
2015-04-08,99.27,101.38,97.55,101.02,424800,0
2015-04-09,100.99,104,98.85,100.14,422657,0
2015-04-10,99.93,102.43,99.19,100.86,316300,0
2015-04-13,100.48,104.95,100,100.55,536400,0
2015-04-14,100.2,105.08,99.73,103.75,720500,0
2015-04-15,103.43,107.69,100.57,101.91,635115,0
2015-04-16,102.27,102.81,100,101.35,371735,0
2015-04-17,100.7,102.15,98.83,101.22,403000,0
2015-04-20,101.87,101.96,99.64,100.87,346419,0
2015-04-21,101.21,104.25,100.82,103.13,371264,0
2015-04-22,103.13,103.13,100.27,100.53,350536,0
2015-04-23,103.71,111.59,102.7,108.89,1505900,0
2015-04-24,109,109,104.43,104.6,551700,0
2015-04-27,105,105.42,98,100.07,794100,0
2015-04-28,100.38,103.6,97.3,100.5,819200,0
2015-04-29,99.9,101.7,97.3,99.02,489400,0
2015-04-30,98.2,100.05,93.49,95.13,702200,0
2015-05-01,96.81,100.71,96.72,100.4,576100,0
2015-05-04,100.73,104.88,99.13,103.85,464000,0
2015-05-05,103.24,103.8,95.78,97,739900,0
2015-05-06,99.55,102.12,97.71,100.87,583900,0
2015-05-07,101.01,101.75,98.26,99.98,583513,0
2015-05-08,101.26,105.8,99.75,103.54,546900,0
2015-05-11,102.93,106.4,102.66,104.3,358800,0
2015-05-12,102.17,106.22,100,105.6,457589,0
2015-05-13,106.26,107.49,103.02,104.97,461500,0
2015-05-14,105.41,109.01,103.45,107.74,428200,0
2015-05-15,108.12,108.98,106.05,106.53,230308,0
2015-05-18,106.66,110.32,105,109.79,478791,0
2015-05-19,110.71,118.24,110.58,115.3,989700,0
2015-05-20,116.26,117.99,114.02,115.11,719100,0
2015-05-21,117.51,120.96,111.77,113.77,1064300,0
2015-05-22,107.89,109.72,101.1,107.94,2012300,0
2015-05-26,107.18,107.18,102.57,103.75,706270,0
2015-05-27,103.99,107.25,103.03,105.82,611000,0
2015-05-28,105.42,105.82,101.56,105.35,493160,0
2015-05-29,105.58,109.24,105.04,107.51,479600,0
2015-06-01,108.05,108.99,103.67,104.03,457300,0
2015-06-02,103.23,103.81,98.03,100.03,825402,0
2015-06-03,103.7,107.95,102.16,105.84,906600,0
2015-06-04,105.18,106.74,100.32,102.21,723200,0
2015-06-05,103.11,103.52,100.27,102.84,428900,0
2015-06-08,102.16,104.23,100.05,100.77,506600,0
2015-06-09,100.56,101.52,97.16,100.53,614715,0
2015-06-10,78.95,86.33,75.7,81.68,6449114,0
2015-06-11,82.5,84.52,78.34,79.29,1523885,0
2015-06-12,78.91,79.02,73.1,74.24,1379200,0
2015-06-15,72.15,78.77,72.05,78.27,1082600,0
2015-06-16,76.5,79.35,75.36,76.78,667800,0
2015-06-17,76.84,79.92,76.47,79.27,727600,0
2015-06-18,80.39,83.5,79.29,80.7,1363100,0
2015-06-19,80.15,82.68,79.48,81.69,1057200,0
2015-06-22,82.01,84.1,80.94,82.11,761000,0
2015-06-23,82.5,82.5,77.51,80.97,797722,0
2015-06-24,79.29,84.98,79.25,84.02,1312500,0
2015-06-25,86.05,89.03,81.51,82.07,1640600,0
2015-06-26,82.48,83.94,81,82.83,1327000,0
2015-06-29,81.18,81.94,77.4,78.28,856800,0
2015-06-30,78.56,82.55,78.286,81.76,652817,0
2015-07-01,82.8,86.95,81.26,82.27,889600,0
2015-07-02,81.96,83.77,80.81,83.16,356800,0
2015-07-06,81.71,86.65,80.47,85.17,532000,0
2015-07-07,86.85,92.53,86.68,91.23,1673600,0
2015-07-08,89.96,90.86,86.97,88.18,907600,0
2015-07-09,90.36,90.36,87.03,88.69,529000,0
2015-07-10,90.59,91.79,88.7,90.01,616900,0
2015-07-13,91.17,91.17,87.58,89.53,642900,0
2015-07-14,89.3,93.47,89.3,91.63,553484,0
2015-07-15,92.6,98.59,92.6,96.68,1195695,0
2015-07-16,96.76,99.05,96.75,97.93,628400,0
2015-07-17,98.48,99.85,96.93,98.91,608400,0
2015-07-20,99.26,100.98,94.63,96.77,572700,0
2015-07-21,97.12,97.29,93.35,95.87,612800,0
2015-07-22,94.76,97.1,93.77,95.74,450900,0
2015-07-23,96.3,97.65,94.24,95.74,608400,0
2015-07-24,95.05,98.56,70.25,75.91,4454400,0
2015-07-27,77.6,78.25,69,71.65,2129500,0
2015-07-28,73,73.37,67.68,69.01,1883500,0
2015-07-29,68.82,70.37,61.55,62.48,1800200,0
2015-07-30,62.55,64.38,57.97,64.25,2575700,0
2015-07-31,63.83,66.05,61.82,62,1248700,0
2015-08-03,62.5,64.95,60.43,60.85,912072,0
2015-08-04,60.62,62.24,59.77,61.92,787400,0
2015-08-05,61.97,62.9,59.07,60.28,966900,0
2015-08-06,59.99,60.7,53.84,55.61,1300143,0
2015-08-07,53.8,60.28,53.39,58.74,1107100,0
2015-08-10,61.67,69.92,59.7,68.32,2292800,0
2015-08-11,66.21,70.47,64.25,65.74,1161144,0
2015-08-12,65.03,68.19,63.46,67.55,1083500,0
2015-08-13,67.25,68.5,65.57,67.61,707800,0
2015-08-14,67.02,67.16,62.8,66.18,427000,0
2015-08-17,66.83,76.98,66.23,75.51,2402900,0
2015-08-18,80.81,82.75,64.02,64.17,6296000,0
2015-08-19,62.62,65,56.16,57.54,3851200,0
2015-08-20,56.5,59,51.61,52.96,2378900,0
2015-08-21,51.61,57.77,51.2,54.47,2124200,0
2015-08-24,50.23,56.73,49.05,51.96,1690686,0
2015-08-25,54.95,55.05,49.65,50.26,1341400,0
2015-08-26,52.05,54,48.82,52.85,1314000,0
2015-08-27,53.63,54,50.75,52.01,968000,0
2015-08-28,52.52,55.23,51.68,52.51,1096800,0
2015-08-31,51.65,52.42,47.73,47.95,1534300,0
2015-09-01,46,48.48,45.5,46.94,1113700,0
2015-09-02,47.94,49.21,45.87,48.99,1161800,0
2015-09-03,49.38,49.38,45.04,45.28,1031300,0
2015-09-04,44.58,47.49,43.28,44.56,908800,0
2015-09-08,45.02,46.97,44.67,46.84,471900,0
2015-09-09,46.98,47.74,44.77,46.2,598700,0
2015-09-10,45.79,47,45.25,46.4,334221,0
2015-09-11,45.92,47.36,44.42,47.04,526500,0
2015-09-14,47.15,48.13,46.49,47.61,436400,0
2015-09-15,47.43,48.26,45.57,46.79,444400,0
2015-09-16,46.54,47.3,44.32,45.79,588200,0
2015-09-17,45.54,49.36,45.23,47.52,810154,0
2015-09-18,47.16,48.58,45.92,46.8,736400,0
2015-09-21,47.25,47.75,43.1,43.5,653200,0
2015-09-22,42.75,44.36,41.86,43.95,1047800,0
2015-09-23,44.51,47.24,43.97,45.42,995700,0
2015-09-24,44.61,45.2,41.35,42.72,776482,0
2015-09-25,43.7,43.7,37.75,39.36,677200,0
2015-09-28,38.82,39.23,34.15,35.09,1150485,0
2015-09-29,26,26.92,18.07,18.33,9921100,0
2015-09-30,20,23.9,19.5,23.59,6013500,0
2015-10-01,23.1,26.2,22.6,23.82,3443900,0
2015-10-02,23.22,27,22.84,26.8,1698400,0
2015-10-05,27.32,27.7,24.09,24.97,1296076,0
2015-10-06,24.52,25.06,23.15,24.07,868600,0
2015-10-07,24.1,25.56,23.12,24.74,743200,0
2015-10-08,24.73,24.98,23.05,24.14,636100,0
2015-10-09,24.19,25.66,23.69,24.96,508100,0
2015-10-12,28.77,29,24.15,24.31,2864695,0
2015-10-13,24.31,25,21.85,22.19,1521200,0
2015-10-14,22.31,23.12,21.14,21.96,893900,0
2015-10-15,22.09,24.68,21.51,24.39,902600,0
2015-10-16,24.43,25.19,22.26,23.11,974500,0
2015-10-19,23.14,24.39,22.4,23.51,706300,0
2015-10-20,23.44,23.6,22.57,22.8,372974,0
2015-10-21,23.05,23.5,21.36,22.51,567000,0
2015-10-22,22.34,22.99,21.3,22.35,573600,0
2015-10-23,22.5,23.21,22.01,22.38,633400,0
2015-10-26,22.97,23.99,22.1,23.62,1084200,0
2015-10-27,23.6,24.63,22.81,23.8,654200,0
2015-10-28,23.77,25.14,22.85,25.05,742000,0
2015-10-29,24.56,25.93,23.77,24.04,807100,0
2015-10-30,23.8,24.75,23.39,24,388000,0
2015-11-02,24,26.65,24,26.52,723901,0
2015-11-03,26.29,27.89,25.72,27.4,882700,0
2015-11-04,27.62,29.61,27.471,28.73,1016870,0
2015-11-05,29.29,29.49,26.32,27.5,916300,0
2015-11-06,27,28.44,26.27,27.77,847100,0
2015-11-09,27.79,29.49,26.53,29.22,989658,0
2015-11-10,29.2,29.2,26.92,27.56,652400,0
2015-11-11,27.56,28.87,27.1,28.13,676800,0
2015-11-12,27.96,28.38,26.29,26.6,518400,0
2015-11-13,27,27.83,25.83,26.61,575600,0
2015-11-16,26.5,27.21,26.04,26.9,359200,0
2015-11-17,26.9,27.48,25.61,25.78,555100,0
2015-11-18,25.82,27.88,25.61,27.72,593500,0
2015-11-19,27.75,27.89,25.96,26.44,403100,0
2015-11-20,26.57,27.3,26.04,26.23,352100,0
2015-11-23,26.17,28.1,26.16,27.47,453800,0
2015-11-24,26.96,28.16,26.61,27.81,477000,0
2015-11-25,27.86,28.47,27.58,28.2,376800,0
2015-11-27,28.45,29.24,28.21,28.59,173600,0
2015-11-30,28.82,30.41,27.91,28.41,526300,0
2015-12-01,28.63,29.23,27.23,29.15,482719,0
2015-12-02,29.04,30.35,28.56,29.82,636295,0
2015-12-03,30.25,30.25,27.12,27.15,675645,0
2015-12-04,27.29,27.87,26.64,27.81,399000,0
2015-12-07,27.59,27.73,25.65,25.81,470300,0
2015-12-08,25.31,26.39,25.1,25.8,365532,0
2015-12-09,25.5,26.44,25.05,25.42,436200,0
2015-12-10,25.5,27.11,25.07,26.57,460900,0
2015-12-11,25.77,26.41,25,25.03,320500,0
2015-12-14,25.02,25.32,23,23.67,564196,0
2015-12-15,23.25,24.2,22.66,22.95,998500,0
2015-12-16,23.27,23.78,22.81,23.72,718000,0
2015-12-17,24.19,24.37,23.15,23.98,514200,0
2015-12-18,24.07,24.43,22.54,22.58,1975500,0
2015-12-21,22.99,23.46,22.13,22.59,694500,0
2015-12-22,23.03,23.09,21.7,22.83,440434,0
2015-12-23,22.85,23.19,22.36,22.95,408500,0
2015-12-24,23.12,23.62,22.84,23.37,234680,0
2015-12-28,23.32,23.68,22.15,22.49,496410,0
2015-12-29,22.58,22.93,21.89,22.79,512423,0
2015-12-30,22.68,23.5593,22.67,22.76,418916,0
2015-12-31,22.53,22.82,22.02,22.26,441964,0
2016-01-04,21.82,22.13,21.001,21.65,358226,0
2016-01-05,21.8,22.43,21.47,22.07,399810,0
2016-01-06,21.63,21.9096,19.63,20.26,482579,0
2016-01-07,19.14,19.6366,17.656,18.15,601240,0
2016-01-08,18.26,18.89,17.67,18.04,447593,0
2016-01-11,18.15,18.2099,15.8,16.34,941602,0
2016-01-12,16.58,17.63,15.5,16.48,448027,0
2016-01-13,16.75,17.09,14.1,14.11,979490,0
2016-01-14,14.12,15.86,13.1101,15.4,1008954,0
2016-01-15,14.56,14.72,13.5044,13.77,603106,0
2016-01-19,14.31,15.15,13.42,13.51,965500,0
2016-01-20,12.94,16.32,12.61,15.68,1016732,0
2016-01-21,15.64,18.85,15.225,17.17,1036883,0
2016-01-22,17.65,18.97,17.25,18.79,627411,0
2016-01-25,18.16,19.44,16.53,16.62,757793,0
2016-01-26,16.58,16.8,15.36,16.39,312385,0
2016-01-27,16.26,16.55,14.32,14.66,485837,0
2016-01-28,15.01,15.1544,13.89,13.91,266784,0
2016-01-29,14.23,15.1499,13.88,14.88,440217,0
2016-02-01,14.79,16.26,14.45,16.05,387615,0
2016-02-02,15.6,15.955,14.48,14.59,516939,0
2016-02-03,14.93,15.38,13.45,15.28,471885,0
2016-02-04,14.92,16.45,14.44,16.15,536340,0
2016-02-05,15.9,16.49,15,15.54,518999,0
2016-02-08,15.07,15.27,13.6501,14.07,401703,0
2016-02-09,13.62,14.95,13.46,14.31,402754,0
2016-02-10,14.4,15.7,14,14.06,285094,0
2016-02-11,13.56,14.92,13.2803,14.6,349082,0
2016-02-12,14.75,15,13.85,14.92,260742,0
2016-02-16,15.11,16.18,15.11,16.03,303005,0
2016-02-17,16.26,16.88,16.06,16.68,511814,0
2016-02-18,16.72,16.72,15.4611,15.97,337565,0
2016-02-19,15.85,16.92,15.51,16.58,318984,0
2016-02-22,16.5,17.34,16.25,16.93,324799,0
2016-02-23,16.6,16.96,15.71,15.74,390331,0
2016-02-24,15.34,16.21,14.349,16.09,524884,0
2016-02-25,15.96,16.46,14.91,14.97,335562,0
2016-02-26,15.1,15.8,14.83,15.54,413100,0
2016-02-29,15.45,15.65,14.37,14.9,475582,0
2016-03-01,15.2,15.6354,14.84,15.53,488475,0
2016-03-02,15.72,18.37,15.59,18.25,801227,0
2016-03-03,18.21,18.439,17.1,17.33,612519,0
2016-03-04,17.53,18.45,17.1,17.32,483568,0
2016-03-07,17.28,18.76,16.69,18.32,574919,0
2016-03-08,18.06,18.1524,15.5501,15.8,468593,0
2016-03-09,15.83,16.23,15.31,15.72,342368,0
2016-03-10,15.9,16.41,14.87,15.26,438826,0
2016-03-11,15.63,15.77,15.16,15.47,388055,0
2016-03-14,15.44,17.35,15.44,17.12,644529,0
2016-03-15,16.79,16.8911,15.0109,15.35,719428,0
2016-03-16,15.17,15.62,14.24,14.69,381645,0
2016-03-17,14.68,14.97,13.82,14.38,488434,0
2016-03-18,14.5,15.93,14.22,15.5,1849667,0
2016-03-21,15.45,16.6592,15.06,16.39,412632,0
2016-03-22,16.26,16.95,16.01,16.4,356852,0
2016-03-23,16.28,16.7499,14.7,14.73,360208,0
2016-03-24,14.5,15.91,14.4,15.72,410922,0
2016-03-28,15.92,15.92,15.15,15.31,235333,0
2016-03-29,15.18,16.42,14.65,16.37,242335,0
2016-03-30,16.5,17.19,15.946,16.49,521242,0
2016-03-31,16.46,17.2,16.28,16.91,246442,0
2016-04-01,16.69,18.16,16.41,17.5,503529,0
2016-04-04,17.67,20.19,17.52,19.36,693968,0
2016-04-05,19.08,19.13,17.83,17.95,442083,0
2016-04-06,18.1,19.51,18.03,19.24,311382,0
2016-04-07,19.13,19.83,18.654,19,299736,0
2016-04-08,19.45,19.45,18.29,18.66,248409,0
2016-04-11,18.91,18.92,17.61,17.79,232389,0
2016-04-12,17.64,17.93,17.29,17.73,210566,0
2016-04-13,18.06,18.675,17.67,18.57,192375,0
2016-04-14,18.6,18.97,18.22,18.43,115371,0
2016-04-15,18.35,18.82,18.02,18.66,98116,0
2016-04-18,18.42,19.85,18.22,18.94,243707,0
2016-04-19,19.02,19.1717,18.02,18.56,224955,0
2016-04-20,18.68,19,18.17,18.32,176098,0
2016-04-21,18.41,19.44,18.4,19.14,262971,0
2016-04-22,19.27,19.63,18.87,19.3,191928,0
2016-04-25,19.36,19.47,18.02,18.24,261815,0
2016-04-26,18.26,18.4299,16.91,17.41,325814,0
2016-04-27,17.4,17.86,16.99,17.23,178672,0
2016-04-28,17.34,17.62,16.76,16.83,235032,0
2016-04-29,16.79,17.07,16.13,16.39,200804,0
2016-05-02,16.51,16.678,15.56,16.03,235543,0
2016-05-03,15.76,16.1985,15.25,15.56,278855,0
2016-05-04,15.35,15.44,13.5,14.37,1171897,0
2016-05-05,14.8,15,14.12,14.35,338342,0
2016-05-06,14.21,15.04,14.15,14.85,333792,0
2016-05-09,15.11,15.79,14.82,15.38,243292,0
2016-05-10,15.69,15.9877,15.13,15.67,139497,0
2016-05-11,15.58,15.8,14.7811,14.93,243979,0
2016-05-12,15.05,15.22,13.93,14.41,302443,0
2016-05-13,14.39,15.21,14.36,14.71,149366,0
2016-05-16,14.75,15.84,14.7,15.52,177016,0
2016-05-17,15.48,15.9,14.45,14.65,316980,0
2016-05-18,14.5,15.35,14.44,14.47,328111,0
2016-05-19,14.35,15.07,13.96,14.25,261963,0
2016-05-20,14.24,15.16,14.13,15.08,187995,0
2016-05-23,14.97,15.59,14.88,15.02,238437,0
2016-05-24,15.22,15.41,14.85,15.28,297319,0
2016-05-25,15.35,15.75,15.05,15.63,213616,0
2016-05-26,15.64,15.67,15.3501,15.58,150798,0
2016-05-27,15.59,16.4,15.465,16.36,243125,0
2016-05-31,16.49,17.74,16.465,17.12,353225,0
2016-06-01,17.03,17.99,16.52,17.74,263098,0
2016-06-02,17.67,18.47,17.54,18.38,295433,0
2016-06-03,18.39,18.39,16.89,16.95,294855,0
2016-06-06,17.06,18.67,16.51,18.5,305737,0
2016-06-07,18.22,18.69,17.74,18.31,191432,0
2016-06-08,18.56,19.57,17.98,18.03,203565,0
2016-06-09,17.83,18.13,17.22,17.75,137965,0
2016-06-10,17.36,17.36,16.56,16.74,162187,0
2016-06-13,16.57,17.645,15.95,16.17,269189,0
2016-06-14,16.09,16.91,15.36,15.9,312927,0
2016-06-15,16.17,18.09,16.17,17.24,360988,0
2016-06-16,17.01,17.2199,16.29,16.87,262667,0
2016-06-17,16.93,17.03,16.05,16.1,156624,0
2016-06-20,16.18,17.91,16.18,17.34,302372,0
2016-06-21,17.39,17.4975,16,16.41,298316,0
2016-06-22,16.33,16.83,15.69,15.94,272075,0
2016-06-23,16.24,16.98,15.94,16.9,186196,0
2016-06-24,15.8,17.15,15.51,16.12,501942,0
2016-06-27,15.8,16.17,14.6301,14.94,316733,0
2016-06-28,15.3,16.26,15.25,16.18,168063,0
2016-06-29,10.5,11,9.58,9.66,6069184,0
2016-06-30,9.8,10.47,9.7,9.87,2032289,0
2016-07-01,10.15,10.5,9.83,10.35,1489425,0
2016-07-05,10.04,10.31,9.75,10.1,1189432,0
2016-07-06,10,10.48,9.94,10.28,674263,0
2016-07-07,10.45,10.59,10.255,10.54,532488,0
2016-07-08,10.58,11.3697,10.52,11.19,643706,0
2016-07-11,11.49,11.63,11.02,11.09,443833,0
2016-07-12,11.37,11.44,11,11.22,255901,0
2016-07-13,11.22,11.36,10.56,10.66,245087,0
2016-07-14,10.79,10.8599,10.21,10.37,446617,0
2016-07-15,10.36,11.202,10.36,11.15,576970,0
2016-07-18,11.13,11.49,10.92,11.44,214233,0
2016-07-19,11.41,11.58,10.78,10.92,220156,0
2016-07-20,11.01,11.4799,10.9101,11.41,234174,0
2016-07-21,11.52,11.71,11.13,11.31,227917,0
2016-07-22,11.3,11.489,11.03,11.16,163960,0
2016-07-25,11.16,11.31,10.67,10.99,207907,0
2016-07-26,10.91,11.1,10.8,10.9,176469,0
2016-07-27,10.99,11.41,10.9,11.36,268505,0
2016-07-28,11.38,11.38,10.69,10.86,255411,0
2016-07-29,10.84,10.904,10.51,10.86,214147,0
2016-08-01,10.87,11.39,10.71,10.98,255301,0
2016-08-02,11.05,11.18,10.57,10.87,207579,0
2016-08-03,10.79,11.3499,10.7801,11.26,288383,0
2016-08-04,11.31,11.5,10.9404,10.97,148704,0
2016-08-05,11.29,11.53,10.93,11.14,332329,0
2016-08-08,11.31,11.48,10.89,10.98,262829,0
2016-08-09,10.99,11.23,10.9,11.01,286937,0
2016-08-10,11.01,11.08,10.6,10.66,336434,0
2016-08-11,10.73,10.89,10.44,10.87,255702,0
2016-08-12,10.85,11.0001,10.63,10.9,143177,0
2016-08-15,10.92,11.25,10.92,10.99,406600,0
2016-08-16,10.91,11.08,10.72,10.79,275107,0
2016-08-17,10.81,10.82,10.53,10.7,192196,0
2016-08-18,10.68,10.98,10.568,10.94,172173,0
2016-08-19,10.85,11,10.76,10.85,148202,0
2016-08-22,10.84,11.25,10.74,11.18,212633,0
2016-08-23,11.3,11.3625,11.05,11.29,177223,0
2016-08-24,11.2,11.87,10.735,10.88,379043,0
2016-08-25,10.89,11.09,10.29,10.5,458311,0
2016-08-26,10.58,10.75,10.31,10.63,226081,0
2016-08-29,10.73,10.8296,10.41,10.67,110164,0
2016-08-30,10.64,11.12,10.64,10.84,169183,0
2016-08-31,10.78,10.89,10.48,10.77,160560,0
2016-09-01,10.79,10.88,10.57,10.76,111524,0
2016-09-02,10.8,10.97,10.565,10.785,197772,0
2016-09-06,10.83,11.7,10.83,11.68,332874,0
2016-09-07,11.65,11.66,11.29,11.36,194397,0
2016-09-08,11.27,11.53,11.215,11.4,223361,0
2016-09-09,11.25,11.35,10.73,10.75,342080,0
2016-09-12,10.68,11.17,10.67,11.08,207677,0
2016-09-13,10.94,11.16,10.63,11.05,193661,0
2016-09-14,11.16,11.38,10.84,11,248603,0
2016-09-15,11.02,11.43,10.855,11.23,172478,0
2016-09-16,11.17,11.305,11,11.22,439155,0
2016-09-19,11.34,11.69,11.11,11.44,288893,0
2016-09-20,11.59,14.1,11.59,13.51,1637259,0
2016-09-21,13.63,13.75,12.67,13.21,601326,0
2016-09-22,13.35,14.08,12.61,13.9,769740,0
2016-09-23,13.88,14.85,13.18,13.56,908739,0
2016-09-26,13.46,14.09,13.347,13.54,325373,0
2016-09-27,13.62,14.09,13.52,13.74,400172,0
2016-09-28,13.82,14.22,13.35,13.92,532167,0
2016-09-29,13.97,14.03,13.31,13.51,379274,0
2016-09-30,13.62,13.94,13.4,13.85,251555,0
2016-10-03,13.7,13.92,13.45,13.82,199664,0
2016-10-04,13.82,13.97,13.5,13.64,236822,0
2016-10-05,13.8,14.33,13.69,14.13,308063,0
2016-10-06,14.16,14.16,13.39,13.53,218926,0
2016-10-07,13.55,13.66,13.17,13.5,266088,0
2016-10-10,13.62,13.86,13.24,13.45,542445,0
2016-10-11,13.32,13.32,12.845,12.9,382213,0
2016-10-12,12.85,13.1,12.25,12.32,263098,0
2016-10-13,13.09,13.98,12.6,13.01,1264391,0
2016-10-14,13.17,13.25,11.78,12.05,542619,0
2016-10-17,12.07,12.68,11.98,12.24,383352,0
2016-10-18,12.48,12.57,12.25,12.39,140963,0
2016-10-19,12.38,12.38,12.04,12.16,132408,0
2016-10-20,12.13,12.68,12.0687,12.48,158591,0
2016-10-21,12.46,12.73,12.1829,12.35,168828,0
2016-10-24,12.49,12.49,11.945,12.05,200027,0
2016-10-25,12.03,12.47,11.84,11.87,171172,0
2016-10-26,11.85,11.97,11.6,11.69,160770,0
2016-10-27,11.81,11.98,11.07,11.12,179691,0
2016-10-28,11.01,11.35,10.81,11.03,254975,0
2016-10-31,11.07,11.09,10.22,10.3,337184,0
2016-11-01,10.28,10.54,9.68,10.19,349174,0
2016-11-02,10.1,10.429,9.915,10.17,311837,0
2016-11-03,10.34,10.39,9.4,9.4,393681,0
2016-11-04,9.47,10.07,9.42,9.92,541195,0
2016-11-07,9.88,9.99,9.52,9.88,422006,0
2016-11-08,9.77,9.8499,9.51,9.77,359894,0
2016-11-09,10.35,10.89,10.1313,10.7,310974,0
2016-11-10,10.94,11.44,10.66,11.29,276250,0
2016-11-11,11.27,12.01,11.102,11.99,213378,0
2016-11-14,11.69,11.78,11.26,11.51,332664,0
2016-11-15,11.4,11.53,10.83,11,425121,0
2016-11-16,10.91,11.69,10.8501,11.34,374624,0
2016-11-17,11.29,11.8652,11.01,11.65,227944,0
2016-11-18,11.66,11.8,11.3,11.51,133057,0
2016-11-21,11.55,11.72,11.3736,11.6,79207,0
2016-11-22,11.69,11.795,11.26,11.37,114309,0
2016-11-23,11.24,11.77,10.95,11.72,171523,0
2016-11-25,11.8,11.8,11.27,11.76,74000,0
2016-11-28,11.7,11.7,10.94,11,161017,0
2016-11-29,10.99,11.04,10.75,10.82,135998,0
2016-11-30,10.82,10.99,10.48,10.56,204583,0
2016-12-01,10.83,11.15,10.3,10.68,333536,0
2016-12-02,10.61,11.1999,10.31,11.07,164150,0
2016-12-05,11.2,11.79,10.7601,11.74,264927,0
2016-12-06,11.69,11.93,11.26,11.68,274408,0
2016-12-07,11.48,11.68,11.26,11.52,186646,0
2016-12-08,11.49,11.96,11.2401,11.93,179804,0
2016-12-09,12,12.5,11.93,12.22,192817,0
2016-12-12,12.07,12.45,11.95,12.25,151820,0
2016-12-13,12.33,12.47,12.07,12.14,115090,0
2016-12-14,12.15,12.45,12.08,12.29,209732,0
2016-12-15,12.32,12.65,12.06,12.57,177453,0
2016-12-16,12.58,13.39,12.305,12.99,347202,0
2016-12-19,13.1,13.9251,13.1,13.31,263923,0
2016-12-20,13.26,13.54,13.11,13.43,178542,0
2016-12-21,13.49,13.52,12.8232,12.88,150701,0
2016-12-22,12.89,12.89,12.425,12.66,163086,0
2016-12-23,12.61,13.2,12.61,13.18,97075,0
2016-12-27,13.21,13.44,12.67,12.7,94804,0
2016-12-28,12.83,12.9386,12.43,12.53,124258,0
2016-12-29,12.54,12.955,12.501,12.7,153329,0
2016-12-30,12.7,12.7,12.4,12.52,188946,0
2017-01-03,12.8,12.93,12.52,12.88,148484,0
2017-01-04,12.92,13.95,12.92,13.89,214856,0
2017-01-05,13.89,13.89,13.36,13.61,167940,0
2017-01-06,13.72,13.92,13.51,13.78,532116,0
2017-01-09,13.89,14.35,13.67,13.84,887314,0
2017-01-10,13.88,13.93,13.65,13.7,380900,0
2017-01-11,13.69,13.78,12.61,12.7,317118,0
2017-01-12,12.59,12.7379,12.07,12.21,227959,0
2017-01-13,12.24,12.549,11.86,12,283369,0
2017-01-17,11.89,11.92,11.15,11.2,328768,0
2017-01-18,11.24,11.5799,11.07,11.27,196409,0
2017-01-19,11.25,11.4889,10.91,11.13,186343,0
2017-01-20,11.14,11.21,10.905,11.08,91450,0
2017-01-23,11.11,11.39,10.88,10.97,115471,0
2017-01-24,11,11.25,10.71,11.21,130821,0
2017-01-25,11.35,12.05,11.21,11.88,167881,0
2017-01-26,11.91,12.15,11.57,11.64,94488,0
2017-01-27,11.62,11.79,11.5,11.75,70353,0
2017-01-30,11.65,11.752,10.9,11.07,129627,0
2017-01-31,11.04,12.332,10.82,12.12,303594,0
2017-02-01,12.24,13.65,12.111,13.58,637150,0
2017-02-02,13.61,13.73,12.48,12.72,505044,0
2017-02-03,13.77,16.5,13.4097,16.44,3125034,0
2017-02-06,16.75,18.33,16.5601,17.66,1741352,0
2017-02-07,17.78,20.75,17.78,20.14,3371440,0
2017-02-08,19.91,21.3,19.16,20.67,1780714,0
2017-02-09,20.83,21.5,19.8212,20.3,1376119,0
2017-02-10,20.46,21.65,19.9001,21.02,746542,0
2017-02-13,21.43,21.6478,20.03,20.07,676453,0
2017-02-14,20.03,20.9599,19.94,20.79,356550,0
2017-02-15,20.61,21.0899,20.47,20.89,346040,0
2017-02-16,21.05,23.69,20.91,23.19,1405502,0
2017-02-17,23.24,25.93,23.12,25,1803854,0
2017-02-21,25.25,26.1,23.79,24.42,1246139,0
2017-02-22,23.73,24.34,21.8,22.53,1466878,0
2017-02-23,22.54,25.93,22.3335,24.37,1919382,0
2017-02-24,23.97,24.97,23.3444,24.29,656851,0
2017-02-27,24.18,26.5,23.8001,25.87,1007178,0
2017-02-28,26.88,28.28,25.76,26.17,1577981,0
2017-03-01,26.86,30.79,26.7501,30.44,2235316,0
2017-03-02,29.95,30.96,29.261,29.33,1134173,0
2017-03-03,30,31.95,29.61,31.25,1445176,0
2017-03-06,31.11,31.8,29.8101,31.28,780418,0
2017-03-07,30.73,32.71,30.5869,31.33,776223,0
2017-03-08,31.26,35.14,31.26,34.02,1544099,0
2017-03-09,34.04,34.3,31.2,32.45,2174525,0
2017-03-10,32.8,33.4,30.435,31.1,1055613,0
2017-03-13,31.13,32.2,30.09,31.23,648279,0
2017-03-14,31.06,31.18,29.35,30.65,787287,0
2017-03-15,30.62,32.33,30.42,31.6,847130,0
2017-03-16,31.62,32.365,29.32,29.65,1280289,0
2017-03-17,21.29,24.79,20.39,23.67,9450719,0
2017-03-20,32.1,42.59,32.1,41.22,30490399,0
2017-03-21,44.82,48.21,38,39.05,21893344,0
2017-03-22,40.59,41.6999,37.26,39.01,5255021,0
2017-03-23,39.15,42.1605,38.58,40.4,3085800,0
2017-03-24,40.56,40.75,38.65,38.94,1585599,0
2017-03-27,38.15,39.218,37.33,38.27,1199461,0
2017-03-28,38.44,38.72,35.395,35.66,2153928,0
2017-03-29,36.05,36.8,34.72,34.79,1289694,0
2017-03-30,35.83,36.18,33.98,35.04,1786946,0
2017-03-31,34.95,35.99,34.205,35.31,1186645,0
2017-04-03,35.59,37.25,34.3,36.79,1916094,0
2017-04-04,36.51,37.67,35.56,36.13,1192622,0
2017-04-05,36.08,37.17,35.635,35.67,872459,0
2017-04-06,35.51,36.67,34.9001,35.9,979215,0
2017-04-07,35.43,36.48,35.09,35.82,744907,0
2017-04-10,36,39.75,35.67,38.53,2594858,0
2017-04-11,38.24,38.6795,37,37.8,1346274,0
2017-04-12,37.63,38.946,37.38,37.73,576069,0
2017-04-13,37.96,39.35,36.92,39.03,742390,0
2017-04-17,39.03,39.24,38.27,38.96,575469,0
2017-04-18,38.6,39.2,36.931,37.31,783542,0
2017-04-19,37.46,38.2,36.7,36.98,568444,0
2017-04-20,37.06,37.67,36.88,37.38,635737,0
2017-04-21,37.26,37.71,36.38,36.69,516786,0
2017-04-24,37.25,37.9,34.92,37.54,1364555,0
2017-04-25,37.85,38.5199,36.71,37.05,847221,0
2017-04-26,37.06,37.43,36.09,36.11,467108,0
2017-04-27,36.05,36.69,35.3601,35.51,492375,0
2017-04-28,35.45,36.18,34.93,35.75,441008,0
2017-05-01,35.75,36.63,35.45,36.55,577658,0
2017-05-02,36.75,38.09,36.22,37.54,822775,0
2017-05-03,37.21,38.4,37.13,37.81,502553,0
2017-05-04,37.62,37.95,36.62,36.94,692228,0
2017-05-05,36.5,37.17,33.17,35.01,1777332,0
2017-05-08,34.87,36.2,34.2,34.46,877264,0
2017-05-09,34.31,35.67,34.3,35.47,619030,0
2017-05-10,35.49,36.13,35.1,35.62,394137,0
2017-05-11,35.6,35.94,34.87,35.65,390070,0
2017-05-12,35.89,36.67,35.04,36.51,497351,0
2017-05-15,36.8,37.3,36.335,36.93,376161,0
2017-05-16,37.05,37.34,36.6,37.31,257762,0
2017-05-17,36.72,36.72,35.26,35.62,430126,0
2017-05-18,35.67,36.79,35.48,36.26,478517,0
2017-05-19,36.05,36.6463,33.25,33.31,709052,0
2017-05-22,33.8,34.47,32.19,33.76,720852,0
2017-05-23,33.7,33.83,32.6372,32.97,372842,0
2017-05-24,32.91,33.65,32.505,33.19,272291,0
2017-05-25,33.36,33.79,32.89,33.28,290254,0
2017-05-26,33.33,34.42,32.54,32.84,397671,0
2017-05-30,32.71,33.27,31.4,31.53,644129,0
2017-05-31,31.08,32.1882,30.95,32.02,748055,0
2017-06-01,31.5,32.81,31.5,32.45,342169,0
2017-06-02,32.62,34.67,32.25,33.98,654574,0
2017-06-05,34.06,35.11,33.061,34.16,645507,0
2017-06-06,33.925,36.38,33.73,35.83,565196,0
2017-06-07,36.12,37,35.14,36.14,671265,0
2017-06-08,36.16,36.8,35.51,36.34,346916,0
2017-06-09,36.27,37.37,35.52,35.65,606449,0
2017-06-12,35.72,36.875,34.63,35.19,466503,0
2017-06-13,35.17,35.95,34.39,35.21,291921,0
2017-06-14,35.18,35.98,34.54,35.66,417793,0
2017-06-15,35.37,35.37,33.81,34.56,348817,0
2017-06-16,34.34,34.91,32.6,33.39,2796076,0
2017-06-19,33.6,34.95,33.6,34.43,446918,0
2017-06-20,34.4,35.74,34.2,34.41,320197,0
2017-06-21,34.59,42,34.59,41.02,1639363,0
2017-06-22,41.4,43.4,40.4101,42.31,1242841,0
2017-06-23,43.17,44.54,41.425,44.34,1174636,0
2017-06-26,44.31,45,42.42,42.89,501724,0
2017-06-27,43,44.6,42.03,43.74,1634694,0
2017-06-28,44.44,49.69,44.01,48.28,2313575,0
2017-06-29,47.95,49.56,46.18,47.21,1501154,0
2017-06-30,47.52,48.845,46.2301,46.28,702156,0
2017-07-03,46.37,47.14,45.09,45.97,285104,0
2017-07-05,46.06,48.13,45.73,47.48,757157,0
2017-07-06,47,47.915,46.23,47.18,539545,0
2017-07-07,47.4,47.82,46.3101,46.75,439160,0
2017-07-10,46.67,46.9,45.08,46.43,568077,0
2017-07-11,45.81,46.97,45.595,46.59,461772,0
2017-07-12,47.16,47.16,45.951,46.34,255300,0
2017-07-13,46.09,47.95,45.51,47.43,537509,0
2017-07-14,47.84,50.52,47.25,48.75,654842,0
2017-07-17,48.56,49.67,47.9,48.29,375010,0
2017-07-18,48.21,48.49,46.95,47.3,387452,0
2017-07-19,47.81,48.65,45.84,46.2,384067,0
2017-07-20,46.53,50.05,46.1,48.8,783580,0
2017-07-21,49.11,49.43,47.36,47.71,366131,0
2017-07-24,47.65,49.6569,47.42,48.8,343786,0
2017-07-25,49.55,49.55,48.2,48.83,397001,0
2017-07-26,48.23,49.73,48.23,49.65,615045,0
2017-07-27,49.74,50.349,45.7585,46.88,761432,0
2017-07-28,46.69,47.97,45.63,47.29,487052,0
2017-07-31,47.42,47.42,45.15,45.29,331349,0
2017-08-01,45.5,45.8134,43.87,44.94,417266,0
2017-08-02,44.95,45.3539,43.49,45.15,336935,0
2017-08-03,45.01,45.75,44.17,45.33,301700,0
2017-08-04,45.23,47.3505,44.74,46.56,287008,0
2017-08-07,46.56,46.61,45.01,45.17,320792,0
2017-08-08,51.1,57.38,48.751,52.13,4149907,0
2017-08-09,51.44,55.1722,49,50.475,1974238,0
2017-08-10,49.65,50,47.8,48.14,2306285,0
2017-08-11,48.04,49.49,46.733,49.33,912599,0
2017-08-14,49.75,50.77,47.951,48.43,800880,0
2017-08-15,48.56,49.78,48.17,48.61,546586,0
2017-08-16,48.87,49.49,48.1616,48.31,458858,0
2017-08-17,48.24,48.53,44.77,44.989,830693,0
2017-08-18,44.87,45.89,43.79,44.74,859945,0
2017-08-21,44.97,45.25,43.24,43.84,547617,0
2017-08-22,44.05,45.1,43.06,44.56,822227,0
2017-08-23,44.25,44.7,43.58,43.8,363114,0
2017-08-24,44.69,46.67,43.86,46.05,798138,0
2017-08-25,46.55,48.8,46.51,48.27,727988,0
2017-08-28,48.9,49.5,47.9,48.9,602030,0
2017-08-29,48.2,48.86,46,48.27,724553,0
2017-08-30,48.34,49.35,47.94,48.08,761243,0
2017-08-31,48.47,50.5499,48.45,49.42,845876,0
2017-09-01,50.07,52.945,49.78,52.77,872916,0
2017-09-05,52.56,52.78,49.351,50.09,628214,0
2017-09-06,50.33,50.67,47.9,49.27,607378,0
2017-09-07,50.27,50.27,49.21,49.89,467480,0
2017-09-08,49.96,52.3,49.7,50.39,562582,0
2017-09-11,50.71,50.71,49.565,50.25,414757,0
2017-09-12,49.8,51.45,49.725,51.43,646237,0
2017-09-13,51.49,52.18,50.71,51.43,360062,0
2017-09-14,51.03,51.6699,49.92,50.67,643949,0
2017-09-15,50.65,52.47,50.02,51.93,1224283,0
2017-09-18,52.18,52.45,50.03,50.51,469815,0
2017-09-19,50.37,50.66,49.3401,49.57,351407,0
2017-09-20,49.45,50.18,49.05,49.67,379865,0
2017-09-21,49.76,49.825,48.849,49.37,233165,0
2017-09-22,49.35,50.19,48,49.31,412657,0
2017-09-25,49.22,50.55,48.4,49.27,492249,0
2017-09-26,49.06,49.6,48.264,49.25,412046,0
2017-09-27,49.72,52.94,49.271,51.05,658812,0
2017-09-28,51.35,51.828,49.59,49.95,385015,0
2017-09-29,49.88,50.25,48.6,50.12,437579,0
2017-10-02,50.23,52.98,50.16,52.22,588544,0
2017-10-03,52.53,54.7,52.17,54.04,597211,0
2017-10-04,54.1,55.28,53.32,54.95,471575,0
2017-10-05,54.88,55.55,54.4,55.36,235263,0
2017-10-06,55.16,56.45,55,56.21,309652,0
2017-10-09,56.23,57.3,56.135,56.24,294153,0
2017-10-10,56.51,57.4,54.83,55.64,459250,0
2017-10-11,55.75,56.91,55.24,56.83,382882,0
2017-10-12,56.96,57.04,54.91,55.54,401395,0
2017-10-13,55.18,55.97,53.71,53.92,279084,0
2017-10-16,53.92,54.93,52.665,52.98,328674,0
2017-10-17,52.97,53.4266,51.69,52.21,301229,0
2017-10-18,52.52,52.5589,47.82,48.08,947915,0
2017-10-19,48.08,49.49,46.12,47.63,727118,0
2017-10-20,47.88,47.88,46.49,47.19,424121,0
2017-10-23,47.15,47.15,45.37,45.5,612581,0
2017-10-24,45.42,46,43.89,44.05,586242,0
2017-10-25,44,44.5,42.66,43.63,411737,0
2017-10-26,43.19,44.2,42.55,43.47,898972,0
2017-10-27,44.0599,47.45,43.43,47.27,674383,0
2017-10-30,46.52,47.76,44.37,44.9,574877,0
2017-10-31,45,46.39,45,45.74,441950,0
2017-11-01,46.14,47.55,44.42,45.09,667977,0
2017-11-02,45.09,46.25,43.101,46,389983,0
2017-11-03,46.19,47.95,46.19,47.62,286464,0
2017-11-06,47.41,49.42,47.32,48.51,423535,0
2017-11-07,48.52,51.33,48.52,49.15,635407,0
2017-11-08,48.54,49.33,47.16,47.6,396918,0
2017-11-09,47.32,48.625,46.57,48.4,350173,0
2017-11-10,48.4,49.08,47.6461,48,218995,0
