Date,Open,High,Low,Close,Volume,OpenInt
2013-06-12,23.08,28.47,23.02,28.47,14824342,0
2013-06-13,28.6,28.75,26,26.1,2156260,0
2013-06-14,26.76,27.55,26.2,26.59,1159581,0
2013-06-17,27.25,27.79,26.57,26.69,715272,0
2013-06-18,26.85,27.16,25.61,25.87,777475,0
2013-06-19,25.87,26.47,25.66,26.26,476326,0
2013-06-20,25.6,26.35,25.21,26.04,410696,0
2013-06-21,25.81,26.29,25.8,26.1,304080,0
2013-06-24,25.28,25.87,25.15,25.7,271278,0
2013-06-25,25.98,26.16,25.85,25.96,115978,0
2013-06-26,26.31,27.16,26.1,27.07,323524,0
2013-06-27,27.24,27.89,27.18,27.79,309503,0
2013-06-28,27.49,28,27.05,27.56,193856,0
2013-07-01,27.6,27.68,26.4,26.69,258912,0
2013-07-02,26.4,27.14,26.4,26.8,137491,0
2013-07-03,26.82,27.37,26.74,27.2,112023,0
2013-07-05,27.41,30.82,27.33,30.82,590741,0
2013-07-08,29.32,31.47,28.85,30.22,790847,0
2013-07-09,30.35,30.59,29.55,30.58,249686,0
2013-07-10,30.58,32.4,30.5,32.2,358142,0
2013-07-11,32.97,32.99,31.8,32.29,201389,0
2013-07-12,32.51,32.91,32.08,32.8,112785,0
2013-07-15,32.65,32.77,30.5,31.45,290928,0
2013-07-16,31.5,31.51,29.05,29.49,427101,0
2013-07-17,29.56,30.4,28.9,29.33,314250,0
2013-07-18,29.5,30.08,28.88,29.18,168685,0
2013-07-19,29.1,29.58,28.5,28.5,185587,0
2013-07-22,28.17,29.27,27.35,28,937038,0
2013-07-23,28.28,28.74,28.03,28.34,145813,0
2013-07-24,28.69,28.75,27.82,27.99,123669,0
2013-07-25,27.93,28.52,27.51,28.07,172199,0
2013-07-26,28.36,30.36,28.34,30.2,275247,0
2013-07-29,30.7,31.95,30.2,31.62,491930,0
2013-07-30,33.09,34.99,32.5,34.92,1018773,0
2013-07-31,36.25,36.85,35.09,35.76,551940,0
2013-08-01,36,36.44,33.69,34.83,436600,0
2013-08-02,34.95,36.59,34.5,36.24,242935,0
2013-08-05,36.67,37.74,36.23,36.95,217874,0
2013-08-06,37.25,37.54,36.7,36.8,164498,0
2013-08-07,36.7,36.78,34.3,34.44,276122,0
2013-08-08,34.76,35.53,34.75,34.93,109227,0
2013-08-09,35,35.66,35,35.15,92083,0
2013-08-12,35.13,35.2,34,34.54,155728,0
2013-08-13,34.5,36.11,34.3,35.3,136673,0
2013-08-14,35.42,36.49,35.42,36.33,206513,0
2013-08-15,35.99,37.94,34.7,37.18,248118,0
2013-08-16,37.24,37.28,36.66,37.04,112625,0
2013-08-19,37,37,36.13,36.55,118503,0
2013-08-20,36.53,36.9,36.24,36.63,96903,0
2013-08-21,36.49,36.77,36.25,36.64,284455,0
2013-08-22,36.67,37.14,36.01,36.28,72512,0
2013-08-23,36,36,34.78,35.51,139501,0
2013-08-26,35.51,36,34.9,35.26,91256,0
2013-08-27,34.76,34.76,32.83,33.14,228127,0
2013-08-28,33,33.69,32.76,33.27,105797,0
2013-08-29,33.44,33.85,33.35,33.76,40078,0
2013-08-30,34.07,34.07,33.08,33.8,60234,0
2013-09-03,34.03,35.21,34.03,35.09,123785,0
2013-09-04,35.14,35.43,34.5,35.39,220673,0
2013-09-05,35.35,37.45,35.35,37.02,151399,0
2013-09-06,37.69,37.95,36,37.56,121558,0
2013-09-09,37.7,38.93,37.7,38.74,147324,0
2013-09-10,38.95,39.47,38.53,39.46,147813,0
2013-09-11,39.27,39.95,38.8,39.95,115413,0
2013-09-12,39.96,40.36,39.16,40.14,103209,0
2013-09-13,40.37,40.41,38.8,40.3,108217,0
2013-09-16,39.49,39.6,37,38.33,562753,0
2013-09-17,38.2,40.23,37.87,39.81,197529,0
2013-09-18,40.21,41.2,39.84,41.03,176422,0
2013-09-19,41.24,41.81,40.61,41.54,124050,0
2013-09-20,41.51,41.79,38.83,38.86,488449,0
2013-09-23,38.84,40.85,37.91,39.96,283325,0
2013-09-24,40.16,40.23,38.5,39.1,150696,0
2013-09-25,38.99,40.06,38.31,39.83,125594,0
2013-09-26,39.91,40.87,38.89,39.38,196229,0
2013-09-27,39.05,39.57,38.87,39.12,118319,0
2013-09-30,38.74,39.25,38,38.64,526837,0
2013-10-01,38.63,39.36,38,39.13,115371,0
2013-10-02,38.85,39.46,38.64,39.34,181989,0
2013-10-03,39.09,39.09,37.1,38.07,127030,0
2013-10-04,37.92,38.19,37.48,38.03,79528,0
2013-10-07,36.57,37.09,35.26,35.3,301465,0
2013-10-08,35.36,36.27,32.4,33.36,467742,0
2013-10-09,33.36,33.54,31.75,32.48,237730,0
2013-10-10,32.79,36,32.79,35.8,238011,0
2013-10-11,35.89,36.69,34.76,36.22,160867,0
2013-10-14,35.74,36.04,35.18,35.76,73016,0
2013-10-15,35.76,35.85,35.28,35.53,75990,0
2013-10-16,35.71,35.99,35.46,35.5,85327,0
2013-10-17,35.51,36.53,35.42,36.5,122860,0
2013-10-18,36.55,36.75,35.74,36.08,104221,0
2013-10-21,36.13,37.02,35.85,37.01,174278,0
2013-10-22,37.44,39.85,37.39,39.68,432927,0
2013-10-23,38.34,38.44,34.73,34.97,4955221,0
2013-10-24,35.16,35.16,32.45,33.07,1728182,0
2013-10-25,33,34.35,32.9,33.21,974343,0
2013-10-28,33.9,33.9,32.53,32.68,549038,0
2013-10-29,32.51,32.77,31.81,31.89,564232,0
2013-10-30,31.9,32.49,31.54,31.9,596716,0
2013-10-31,31.81,31.94,30.5,30.78,736500,0
2013-11-01,30.71,31.33,30.5,30.9,507451,0
2013-11-04,31.53,32.79,31.25,32.62,818494,0
2013-11-05,29.97,29.97,27,27.7,2355334,0
2013-11-06,27.75,27.81,26.61,27.69,714005,0
2013-11-07,27.93,28.45,27.48,27.65,384548,0
2013-11-08,27.56,28.55,27.56,28.44,424571,0
2013-11-11,28.37,28.88,28.07,28.66,261827,0
2013-11-12,28.5,28.71,28.12,28.5,296971,0
2013-11-13,28.25,30.12,28.25,29.99,292402,0
2013-11-14,29.98,29.98,28.92,29.36,216024,0
2013-11-15,29.29,29.5,28.67,29.01,205350,0
2013-11-18,29.37,30,28.52,29,275152,0
2013-11-19,28.82,28.89,27.59,27.61,372138,0
2013-11-20,27.68,28.39,27.41,27.69,345747,0
2013-11-21,27.8,28.61,27.27,28.43,135681,0
2013-11-22,28.5,29.14,28.02,28.98,196618,0
2013-11-25,28.8,29.41,28.24,28.61,368776,0
2013-11-26,28.68,30,28.26,29.56,362720,0
2013-11-27,29.53,30,29.06,29.62,196944,0
2013-11-29,29.57,29.83,29.16,29.21,44811,0
2013-12-02,29.15,29.2,28.73,29.15,273495,0
2013-12-03,29.01,29.17,27.63,27.75,292614,0
2013-12-04,28.15,28.75,27.92,28.18,238509,0
2013-12-05,28.08,28.94,27.9,28.69,230406,0
2013-12-06,28.87,29.6,28.83,29.27,384847,0
2013-12-09,29.16,29.75,29.05,29.73,239514,0
2013-12-10,29.6,29.86,29.33,29.47,161330,0
2013-12-11,29.38,29.47,28.45,28.63,190442,0
2013-12-12,28.51,28.51,27.57,27.73,205706,0
2013-12-13,27.37,27.37,25.18,25.46,820662,0
2013-12-16,25.68,26.52,25.19,26.49,284376,0
2013-12-17,26.45,26.84,26.02,26.21,167784,0
2013-12-18,26.35,27.7,26.17,27.43,262304,0
2013-12-19,27.38,27.78,27.2,27.38,105927,0
2013-12-20,27.48,29.09,27.48,29.05,388685,0
2013-12-23,29.14,29.69,28.59,29.03,256707,0
2013-12-24,29.22,29.22,28.62,28.67,50187,0
2013-12-26,28.69,28.77,27.9,28.07,106875,0
2013-12-27,28.01,28.66,27.73,28.29,127594,0
2013-12-30,28.27,28.36,27.19,27.36,262781,0
2013-12-31,27.32,28.26,27.13,28.08,187929,0
2014-01-02,28.1,28.1,27.39,27.8,113658,0
2014-01-03,27.95,30.38,27.95,29.99,252063,0
2014-01-06,30.1,30.29,28.58,29.07,240429,0
2014-01-07,29.06,31.8,29.06,29.96,583804,0
2014-01-08,29.96,31.52,29.56,31.48,239241,0
2014-01-09,31.49,31.58,29.51,29.71,238025,0
2014-01-10,29.86,30.18,29.53,29.9,136799,0
2014-01-13,29.82,29.98,28.12,28.72,271596,0
2014-01-14,28.79,29.88,28.79,29.12,137630,0
2014-01-15,29.31,29.31,28.55,28.69,212025,0
2014-01-16,28.75,30.44,28.75,30.38,383406,0
2014-01-17,30.23,30.25,29.27,29.74,358889,0
2014-01-21,29.6,29.96,28.52,29.11,391794,0
2014-01-22,29.05,29.19,28.79,29.16,309243,0
2014-01-23,28.97,30.62,28.22,30.16,488412,0
2014-01-24,30.24,31.75,29.72,31.55,678748,0
2014-01-27,31.47,31.54,29.1,30.21,258106,0
2014-01-28,30.35,30.35,29.94,30.01,162860,0
2014-01-29,29.64,29.64,28.03,28.08,342388,0
2014-01-30,28.35,28.8,27.66,28.02,282029,0
2014-01-31,28.64,31.37,28.41,30.46,805263,0
2014-02-03,31.1,31.35,29.38,29.83,334872,0
2014-02-04,30.08,31.93,29.74,31.29,479708,0
2014-02-05,31.99,32.5,27.71,30.88,1264284,0
2014-02-06,30.38,31.09,28.9,30.61,532760,0
2014-02-07,30.86,31.77,30.56,31.66,311757,0
2014-02-10,31.53,32.26,30.91,32.14,171813,0
2014-02-11,32.28,32.28,30.94,31.66,517603,0
2014-02-12,31.39,31.53,30.6,30.85,247933,0
2014-02-13,30.55,31.48,30.35,31.3,147714,0
2014-02-14,31.3,31.3,30.48,30.51,131252,0
2014-02-18,30.42,30.91,29.82,29.86,149688,0
2014-02-19,29.47,30.93,29.17,30.75,320977,0
2014-02-20,30.67,31.58,30.61,31.37,307696,0
2014-02-21,31.28,32,30.91,31.36,218669,0
2014-02-24,31.25,32.1,30.91,31.88,342931,0
2014-02-25,31.72,33.69,31.63,32.71,483963,0
2014-02-26,32.83,33.48,32.12,32.25,258534,0
2014-02-27,31.94,32.38,31.66,32.06,123711,0
2014-02-28,31.9,32.34,31.23,31.56,170367,0
2014-03-03,31.19,32.86,30.9,32.86,315323,0
2014-03-04,33.29,34.6,33.05,34.33,464930,0
2014-03-05,34.13,35.1,33.78,35.04,367689,0
2014-03-06,34.97,35.48,34.32,34.58,232919,0
2014-03-07,34.86,34.86,33.61,33.94,122729,0
2014-03-10,33.86,34.14,33.37,33.99,172256,0
2014-03-11,34.31,34.73,33.18,33.61,268604,0
2014-03-12,33.75,34.27,32.66,34.17,139808,0
2014-03-13,34.4,34.4,33.67,34,295263,0
2014-03-14,33.93,34.36,33.61,34,173560,0
2014-03-17,34.22,34.67,33.94,34.26,97597,0
2014-03-18,34.41,34.97,34.21,34.66,122707,0
2014-03-19,34.73,34.92,34.1,34.36,72893,0
2014-03-20,35.44,36.75,35.06,36.29,376846,0
2014-03-21,36.52,36.52,35.57,35.57,648586,0
2014-03-24,35.86,35.86,33.84,33.9,259920,0
2014-03-25,34.17,34.47,33.06,33.21,147775,0
2014-03-26,33.48,33.67,31.53,31.56,158500,0
2014-03-27,31.56,31.56,29.8,29.85,343349,0
2014-03-28,29.87,30.22,29.45,29.66,229891,0
2014-03-31,29.9,30.56,29.61,30.39,194832,0
2014-04-01,31.22,31.78,30.6,31.52,172978,0
2014-04-02,31.54,31.62,29.16,29.29,332654,0
2014-04-03,29.29,29.29,26.07,26.2,813563,0
2014-04-04,26.44,27.02,26,26.42,352629,0
2014-04-07,26.4,26.85,25.99,26.2,551284,0
2014-04-08,19.95,20.01,17.2,17.31,8591859,0
2014-04-09,17.71,17.97,17.14,17.23,2694555,0
2014-04-10,17.41,17.61,16.64,16.82,1865642,0
2014-04-11,16.79,17.06,16.22,16.27,1195674,0
2014-04-14,16.47,16.55,14.9,15.04,1803346,0
2014-04-15,15.16,15.39,14.75,14.99,1277870,0
2014-04-16,15.1,15.91,14.87,15.45,1192211,0
2014-04-17,15.45,15.88,15.22,15.71,1472180,0
2014-04-21,15.76,15.85,15.21,15.36,561790,0
2014-04-22,15.35,15.61,15.29,15.52,476189,0
2014-04-23,15.55,16.64,15.53,16.25,1016402,0
2014-04-24,16.42,16.5,15.79,16.08,960256,0
2014-04-25,17.58,18.09,16.8,17.05,3036209,0
2014-04-28,17.08,17.13,15.97,16.39,1428277,0
2014-04-29,16.4,16.4,15.5,15.57,828825,0
2014-04-30,15.48,15.88,15.13,15.77,615187,0
2014-05-01,15.7,16.67,15.7,16.23,682506,0
2014-05-02,16.23,16.86,16.17,16.84,575580,0
2014-05-05,16.62,16.8,16.4,16.79,539627,0
2014-05-06,16.66,16.69,16.26,16.32,468792,0
2014-05-07,16.3,16.32,15.44,15.85,1146728,0
2014-05-08,16.48,17.27,16.27,16.58,1124518,0
2014-05-09,16.45,16.91,16.18,16.81,600147,0
2014-05-12,16.83,17.47,16.8,17.17,397792,0
2014-05-13,17.16,17.24,16.76,16.8,288293,0
2014-05-14,16.8,17.09,16.46,17.01,455529,0
2014-05-15,16.87,17.77,16.8,17.57,598101,0
2014-05-16,17.45,17.83,17.35,17.75,538866,0
2014-05-19,17.7,17.95,17.51,17.92,422253,0
2014-05-20,17.8,18.01,17.4,17.57,446188,0
2014-05-21,17.59,17.72,17.15,17.43,215521,0
2014-05-22,17.38,17.97,17.23,17.82,321804,0
2014-05-23,17.86,18.51,17.61,18.49,462621,0
2014-05-27,18.53,18.95,18.2,18.27,593190,0
2014-05-28,18.27,18.47,18.21,18.27,345050,0
2014-05-29,18.24,18.5,18.19,18.39,241604,0
2014-05-30,18.41,18.41,16.8,17.01,1075797,0
2014-06-02,16.98,17.13,15.7,16.26,991801,0
2014-06-03,16.17,16.46,15.93,16.33,525613,0
2014-06-04,16.26,16.54,16.02,16.43,360867,0
2014-06-05,16.4,17.1,16.39,17.02,257037,0
2014-06-06,17.02,17.5,16.95,17.25,331762,0
2014-06-09,17.31,17.39,16.88,16.95,508470,0
2014-06-10,16.98,17.25,16.95,17.17,163000,0
2014-06-11,17.08,17.48,17.08,17.37,258782,0
2014-06-12,17.3,17.46,16.88,17.42,493481,0
2014-06-13,17.42,17.48,17.07,17.46,259500,0
2014-06-16,17.45,18.42,17.38,18.23,350892,0
2014-06-17,18.25,18.6,18.07,18.52,274075,0
2014-06-18,18.45,19.33,18.36,19.08,509934,0
2014-06-19,19.01,19.29,18.29,19,457606,0
2014-06-20,18.97,19.04,18.33,18.85,565727,0
2014-06-23,18.81,19.66,18.52,19.43,463627,0
2014-06-24,19.48,20.14,19.09,19.44,558203,0
2014-06-25,19.28,19.6,18.62,19.25,390430,0
2014-06-26,19.23,19.43,18.55,18.72,408422,0
2014-06-27,18.66,19.65,18.66,19.3,1780583,0
2014-06-30,19.21,19.54,18.6,19.14,300879,0
2014-07-01,19.23,19.76,19.2,19.51,333443,0
2014-07-02,19.51,19.73,19.34,19.46,129700,0
2014-07-03,19.5,19.72,19.42,19.59,89405,0
2014-07-07,19.46,19.69,18.6,18.61,322306,0
2014-07-08,18.69,18.86,17.8,18.18,575244,0
2014-07-09,12.49,12.98,12.05,12.29,8402165,0
2014-07-10,12.12,12.49,12,12.27,1760252,0
2014-07-11,12.28,12.58,12.11,12.21,760219,0
2014-07-14,12.4,12.4,12,12.22,476516,0
2014-07-15,12.22,12.34,12.02,12.2,487816,0
2014-07-16,12.26,12.64,12.12,12.2,674185,0
2014-07-17,12.13,12.23,12.01,12.04,454448,0
2014-07-18,12.02,12.32,12.02,12.25,331255,0
2014-07-21,12.16,12.45,12.13,12.25,378806,0
2014-07-22,12.28,12.4,12.22,12.25,217646,0
2014-07-23,12.28,12.4,12.19,12.2,206903,0
2014-07-24,12.17,12.44,12.12,12.38,645109,0
2014-07-25,12.01,12.2,11.12,11.3,1968625,0
2014-07-28,11.31,11.34,10.75,10.8,1060595,0
2014-07-29,10.79,11.12,10.79,11.02,377087,0
2014-07-30,11.05,11.55,11,11.55,430592,0
2014-07-31,11.4,11.7,11.4,11.54,464737,0
2014-08-01,11.51,11.66,11.31,11.46,415696,0
2014-08-04,11.47,11.7,11.47,11.62,303685,0
2014-08-05,11.55,11.71,11.47,11.57,187103,0
2014-08-06,11.48,11.88,11.39,11.75,279293,0
2014-08-07,11.74,11.86,11.31,11.33,297365,0
2014-08-08,11.33,11.6,11.3,11.44,947351,0
2014-08-11,11.52,11.68,11.35,11.56,588522,0
2014-08-12,11.57,11.64,11.31,11.34,312067,0
2014-08-13,11.4,11.5,11.25,11.34,325070,0
2014-08-14,11.36,11.4,11.25,11.26,478592,0
2014-08-15,11.28,11.38,10.88,10.97,935105,0
2014-08-18,10.99,11.05,10.62,10.66,566566,0
2014-08-19,10.64,10.88,10.63,10.78,270360,0
2014-08-20,10.79,10.79,10.6,10.67,154219,0
2014-08-21,10.61,10.91,10.6,10.84,216544,0
2014-08-22,10.77,10.87,10.61,10.7,305718,0
2014-08-25,10.75,10.93,10.61,10.66,285415,0
2014-08-26,10.7,10.86,10.7,10.85,458943,0
2014-08-27,10.9,11.17,10.79,10.88,753254,0
2014-08-28,10.87,10.96,10.67,10.73,277091,0
2014-08-29,10.72,10.98,10.68,10.88,281995,0
2014-09-02,10.88,11.05,10.77,10.79,454027,0
2014-09-03,10.86,11.1,10.6,10.64,428318,0
2014-09-04,10.62,11,10.4,10.49,886798,0
2014-09-05,10.47,10.64,10.11,10.17,733112,0
2014-09-08,10.16,10.98,10.16,10.95,787111,0
2014-09-09,10.94,11.06,10.57,10.58,254258,0
2014-09-10,10.56,10.85,10.54,10.75,254374,0
2014-09-11,10.67,11.52,10.67,11.51,529174,0
2014-09-12,11.52,11.84,11.14,11.78,553399,0
2014-09-15,11.79,11.79,10.98,11.12,468123,0
2014-09-16,11.09,11.16,10.75,11.01,381101,0
2014-09-17,10.96,11.39,10.96,11.23,350908,0
2014-09-18,11.26,11.54,11.2,11.49,652369,0
2014-09-19,11.54,11.67,11.04,11.07,434284,0
2014-09-22,11,11.06,10.3,10.45,421370,0
2014-09-23,10.44,10.65,10.34,10.47,298448,0
2014-09-24,10.47,10.8,10.4,10.75,253277,0
2014-09-25,10.74,10.8,10.29,10.62,344548,0
2014-09-26,10.62,11.01,10.62,10.81,244166,0
2014-09-29,10.71,10.88,10.56,10.8,245043,0
2014-09-30,10.81,10.81,10.37,10.47,360118,0
2014-10-01,10.43,10.49,10.15,10.25,385190,0
2014-10-02,10.2,11,10.2,10.97,446657,0
2014-10-03,11.11,11.38,10.92,11.17,219870,0
2014-10-06,11.23,11.23,10.53,10.73,280581,0
2014-10-07,10.68,10.68,10.15,10.24,643351,0
2014-10-08,10.26,10.57,9.95,10.52,469790,0
2014-10-09,10.47,10.69,10.26,10.52,232229,0
2014-10-10,10.44,10.73,10.01,10.15,431478,0
2014-10-13,10.19,10.72,10.02,10.41,557893,0
2014-10-14,10.48,11.09,10.4,10.74,464802,0
2014-10-15,10.66,11.26,10.53,11.26,566769,0
2014-10-16,10.99,11.65,10.98,11.53,354903,0
2014-10-17,11.67,11.67,11.09,11.11,328935,0
2014-10-20,11.06,11.46,11.06,11.3,204894,0
2014-10-21,11.36,11.66,11.19,11.57,240518,0
2014-10-22,11.52,11.62,11.22,11.33,237891,0
2014-10-23,11.42,11.95,11.42,11.59,483020,0
2014-10-24,13.36,14.15,13.11,13.25,3048711,0
2014-10-27,13.17,13.84,13.16,13.69,715198,0
2014-10-28,13.75,14.07,13.41,14.02,766571,0
2014-10-29,13.99,14.02,13.43,13.8,509134,0
2014-10-30,13.8,14.33,13.78,14.19,483588,0
2014-10-31,14.7,15.03,14.44,14.94,843330,0
2014-11-03,14.94,15.05,14.57,14.64,428997,0
2014-11-04,14.53,14.81,14.51,14.74,339338,0
2014-11-05,14.81,14.86,14.01,14.23,472501,0
2014-11-06,14.18,14.58,13.98,14,342293,0
2014-11-07,13.9,14.36,13.88,14.3,355261,0
2014-11-10,14.27,14.71,14.25,14.64,240761,0
2014-11-11,14.65,14.91,14.52,14.53,194705,0
2014-11-12,14.41,14.85,14.33,14.78,218992,0
2014-11-13,14.94,15.15,14.24,14.28,318123,0
2014-11-14,14.21,14.69,14.14,14.46,159132,0
2014-11-17,14.4,14.5,13.88,13.98,199339,0
2014-11-18,13.99,14.25,13.71,14.17,272733,0
2014-11-19,14.39,14.39,13.78,13.86,292506,0
2014-11-20,13.75,14.56,13.75,14.54,323906,0
2014-11-21,14.68,14.83,14.43,14.58,257276,0
2014-11-24,14.6,14.73,14.55,14.62,267190,0
2014-11-25,14.58,14.72,14.52,14.62,152016,0
2014-11-26,14.75,14.93,14.61,14.66,149992,0
2014-11-28,14.64,14.85,14.33,14.34,98772,0
2014-12-01,14.14,14.28,13.9,14.07,164034,0
2014-12-02,14.09,14.64,14.09,14.49,210503,0
2014-12-03,14.45,15.01,14.29,14.9,294520,0
2014-12-04,14.95,15.28,14.91,15.11,224966,0
2014-12-05,15.17,15.58,15.17,15.5,278533,0
2014-12-08,15.44,15.49,14.84,14.85,245725,0
2014-12-09,14.64,15.95,14.54,15.8,309575,0
2014-12-10,15.8,15.97,15.58,15.58,160735,0
2014-12-11,15.7,16.2,15.58,16.1,341563,0
2014-12-12,15.88,16.12,15.88,16.04,275783,0
2014-12-15,16.57,16.87,16.23,16.38,333984,0
2014-12-16,16.41,16.9,16.28,16.79,259877,0
2014-12-17,16.86,17.4,16.67,17.18,461161,0
2014-12-18,17.46,17.49,17.09,17.15,312279,0
2014-12-19,17.11,17.86,16.98,17.83,497552,0
2014-12-22,17.87,17.88,17.39,17.47,122388,0
2014-12-23,17.52,17.77,16.91,17.11,193902,0
2014-12-24,17.15,17.51,17.13,17.43,115472,0
2014-12-26,17.55,17.55,17.31,17.47,102696,0
2014-12-29,17.47,17.57,17.24,17.36,117399,0
2014-12-30,17.25,17.58,17.08,17.22,108141,0
2014-12-31,17.24,17.79,17.14,17.73,143015,0
2015-01-02,17.79,17.95,17.11,17.85,197404,0
2015-01-05,17.78,17.94,17.23,17.48,110579,0
2015-01-06,17.81,17.81,16.76,17.2,164856,0
2015-01-07,17.28,17.62,16.93,17.6,137964,0
2015-01-08,17.78,17.99,17.61,17.73,167183,0
2015-01-09,17.68,17.88,17.67,17.71,130209,0
2015-01-12,17.65,17.93,17.3,17.91,198796,0
2015-01-13,17.97,17.99,16.94,17.06,239713,0
2015-01-14,16.91,17.27,16.6,16.97,138870,0
2015-01-15,17.01,17.01,15.87,16.31,390268,0
2015-01-16,16.34,16.55,15.84,16.1,221140,0
2015-01-20,16.1,16.43,15.75,15.95,143575,0
2015-01-21,15.82,16.2,15.21,15.69,178061,0
2015-01-22,15.83,15.94,15.1,15.38,222084,0
2015-01-23,15.25,15.79,15.25,15.6,233455,0
2015-01-26,15.61,15.7,15.39,15.61,204927,0
2015-01-27,15.45,15.9,15.22,15.61,191793,0
2015-01-28,15.69,16.05,15.48,15.77,199624,0
2015-01-29,15.91,16.18,15.68,16.07,485599,0
2015-01-30,18.8,19.3,17.53,18.41,1654507,0
2015-02-02,18.41,18.93,18.29,18.85,701266,0
2015-02-03,18.83,19.21,18.5,18.91,712676,0
2015-02-04,18.78,19.3,18.78,19.18,477205,0
2015-02-05,19.25,19.63,19.17,19.57,240561,0
2015-02-06,19.6,19.69,18.99,19.07,307260,0
2015-02-09,19,19.37,18.78,18.96,265614,0
2015-02-10,19.02,19.72,18.95,19.54,426117,0
2015-02-11,19.55,20.45,19.51,19.99,318995,0
2015-02-12,20.1,20.59,20.05,20.35,329171,0
2015-02-13,20.43,21.82,20.43,21.45,549255,0
2015-02-17,21.36,21.75,21.05,21.44,300239,0
2015-02-18,21.23,21.4,20.65,20.78,341721,0
2015-02-19,20.2,20.44,19.81,19.89,599507,0
2015-02-20,19.77,20.41,19.53,20.23,531734,0
2015-02-23,20.14,20.57,19.58,20.3,346910,0
2015-02-24,20.32,20.39,19.86,20.05,311759,0
2015-02-25,20,20.2,19.96,20.09,306393,0
2015-02-26,20.03,20.38,20,20.35,448294,0
2015-02-27,20.3,20.45,20.01,20.06,238185,0
2015-03-02,20.06,20.83,20.04,20.78,338500,0
2015-03-03,20.75,20.76,20.33,20.59,162200,0
2015-03-04,20.53,20.8,20.49,20.63,270500,0
2015-03-05,20.68,21.38,20.37,21.32,543800,0
2015-03-06,21.15,21.49,20.67,20.7,321000,0
2015-03-09,21.56,21.74,21.11,21.57,570000,0
2015-03-10,21,21.59,20.94,21.35,202200,0
2015-03-11,21.47,21.56,20.84,21.37,177700,0
2015-03-12,21.58,21.61,21.07,21.55,350200,0
2015-03-13,21.66,21.89,21.07,21.6,178100,0
2015-03-16,21.49,21.67,21.06,21.47,208500,0
2015-03-17,21.41,21.66,21.41,21.5,233400,0
2015-03-18,21.47,21.65,21.32,21.54,207400,0
2015-03-19,21.5,21.99,21.45,21.7,180200,0
2015-03-20,21.74,21.75,21.2,21.46,300300,0
2015-03-23,21.51,21.53,21.11,21.27,142100,0
2015-03-24,21.21,21.53,21.05,21.13,265800,0
2015-03-25,21.14,21.26,20.46,20.91,240800,0
2015-03-26,20.87,21.32,20.55,21.03,94900,0
2015-03-27,21.1,21.42,20.79,21.1,111600,0
2015-03-30,21.27,21.5,21.05,21.28,124200,0
2015-03-31,21.18,21.41,21.05,21.24,126300,0
2015-04-01,21.2,21.2,20.55,20.76,206300,0
2015-04-02,20.73,21.19,20.6,20.82,165800,0
2015-04-06,20.63,21.17,20.51,21.14,203500,0
2015-04-07,21.16,21.68,21.11,21.51,320193,0
2015-04-08,21.51,22.21,21.4,21.8,458100,0
2015-04-09,21.75,21.97,21.11,21.43,170427,0
2015-04-10,22.33,23.45,22.33,22.88,518800,0
2015-04-13,23.38,24.01,22.86,23.85,1148800,0
2015-04-14,23.8,24.12,23.14,23.69,244800,0
2015-04-15,24.02,24.1,23.45,23.76,272527,0
2015-04-16,23.63,23.95,23.62,23.65,185757,0
2015-04-17,23.5,23.58,22.63,23,277800,0
2015-04-20,23.42,23.53,23,23.39,518090,0
2015-04-21,23.56,23.56,23.04,23.22,394057,0
2015-04-22,23.27,23.59,22.9,23.51,251859,0
2015-04-23,23.4,23.76,23.25,23.59,518900,0
2015-04-24,27.88,30,26.6,29.75,2513400,0
2015-04-27,29.75,29.76,28.4,29.04,796600,0
2015-04-28,29.13,30.57,29.05,30.45,996100,0
2015-04-29,29.74,30.08,29.05,29.77,663400,0
2015-04-30,29.63,30.32,29.25,29.43,929000,0
2015-05-01,29.59,29.89,29.31,29.76,503600,0
2015-05-04,29.76,30.2,29.44,29.89,580700,0
2015-05-05,29.66,29.87,28.84,29.22,451100,0
2015-05-06,29.41,29.93,29.25,29.66,315745,0
2015-05-07,29.59,29.95,29.23,29.6,305028,0
2015-05-08,29.99,30.27,29.6,30.15,520900,0
2015-05-11,30.25,31.39,29.76,30.19,872000,0
2015-05-12,29.96,30.1,29.26,29.89,334996,0
2015-05-13,29.96,30.16,29.4,29.48,236700,0
2015-05-14,29.55,29.92,29.25,29.86,468400,0
2015-05-15,29.85,30.79,29.62,30.49,635514,0
2015-05-18,30.39,32.58,30.25,32.04,1224369,0
2015-05-19,32.15,32.56,31.59,32.07,499900,0
2015-05-20,32.03,32.41,31.38,32.19,458600,0
2015-05-21,32.2,32.35,31.52,32.06,416000,0
2015-05-22,32.05,32.29,30.82,31.47,404600,0
2015-05-26,31.43,31.63,30.59,30.85,409958,0
2015-05-27,30.96,31.15,30.7,31.02,355700,0
2015-05-28,30.91,31.02,30.11,30.7,437768,0
2015-05-29,30.69,31.14,30.42,30.76,401200,0
2015-06-01,30.8,31.67,30.54,31.33,574400,0
2015-06-02,31.31,32.33,31.24,31.85,391391,0
2015-06-03,32.14,33.09,31.85,32.9,578200,0
2015-06-04,32.8,33.02,31.88,32.08,286300,0
2015-06-05,32.08,33.3,32,33.25,419800,0
2015-06-08,33.28,34.05,32.69,33.19,600000,0
2015-06-09,33.13,33.38,32.6,33.1,386182,0
2015-06-10,33.11,34.2,32.94,33.99,452870,0
2015-06-11,34.15,34.2,33.46,33.83,281644,0
2015-06-12,33.67,33.98,33.1,33.65,332800,0
2015-06-15,33.63,34.29,33.15,33.95,461200,0
2015-06-16,33.99,34.5,33.7,34.16,391300,0
2015-06-17,34.19,34.73,34.17,34.64,540600,0
2015-06-18,34.66,34.8,34.36,34.58,328100,0
2015-06-19,34.7,34.7,33.81,34.08,586800,0
2015-06-22,34.47,34.69,33.76,34.63,205700,0
2015-06-23,34.65,34.8,34.43,34.79,200523,0
2015-06-24,34.7,34.8,33.88,33.91,186100,0
2015-06-25,33.92,34.58,33.84,34.39,226800,0
2015-06-26,34.44,34.8,33.32,33.82,563900,0
2015-06-29,33.44,33.44,32.08,32.15,414600,0
2015-06-30,32.42,33.05,32.17,32.99,356837,0
2015-07-01,33.29,33.8,33,33.15,334000,0
2015-07-02,33.1,33.27,32.48,32.57,333100,0
2015-07-06,32.23,32.57,31.88,32.27,243700,0
2015-07-07,32.28,32.33,30.64,32.23,245500,0
2015-07-08,31.92,32.35,31.63,31.99,178100,0
2015-07-09,32.48,32.97,32.39,32.84,221000,0
2015-07-10,33.3,33.4,32.36,32.5,248000,0
2015-07-13,32.51,32.59,31.85,32.12,330600,0
2015-07-14,32.05,32.41,32.05,32.18,343673,0
2015-07-15,32.26,32.36,31.64,32.12,286343,0
2015-07-16,32.1,32.25,31.71,31.93,272500,0
2015-07-17,32.3,32.43,31.21,32.07,358700,0
2015-07-20,32.07,32.29,31.32,31.99,297700,0
2015-07-21,32,32.44,31.92,32.09,373400,0
2015-07-22,31.91,32.03,31.66,31.9,267900,0
2015-07-23,32.17,32.73,31.72,31.97,759700,0
2015-07-24,30.99,31.89,26.18,26.56,1853200,0
2015-07-27,26.56,27.95,25.71,27.93,958200,0
2015-07-28,27.93,27.93,27.01,27.31,777700,0
2015-07-29,27.35,27.57,26.59,26.83,341900,0
2015-07-30,26.79,26.87,26.02,26.58,476100,0
2015-07-31,26.74,27.58,26.61,26.88,415100,0
2015-08-03,26.79,26.93,26.07,26.23,304067,0
2015-08-04,26.32,26.48,25.68,25.76,354500,0
2015-08-05,25.89,26.77,25.89,26.62,335700,0
2015-08-06,26.56,26.72,24.75,25.27,381018,0
2015-08-07,25.24,25.8,25.05,25.53,323500,0
2015-08-10,25.72,27.47,25.72,27.42,560200,0
2015-08-11,27.19,27.4,25.55,26.05,445702,0
2015-08-12,25.82,26.74,25.52,26.54,371200,0
2015-08-13,26.4,27.54,26.4,27.23,458800,0
2015-08-14,27.03,27.24,26.28,26.51,253800,0
2015-08-17,26.29,26.93,26.01,26.82,501500,0
2015-08-18,26.57,26.73,26.12,26.17,351300,0
2015-08-19,26.08,26.09,25.56,25.9,246500,0
2015-08-20,25.57,25.69,24.81,24.99,590700,0
2015-08-21,24.32,24.67,21.87,22.69,833700,0
2015-08-24,21.57,23.52,21,23.02,705240,0
2015-08-25,23.79,24.14,22.78,23.62,587200,0
2015-08-26,24.12,24.12,22.62,23.7,369500,0
2015-08-27,23.83,23.83,22.6,23.01,337900,0
2015-08-28,23.05,23.08,22.19,23.03,571600,0
2015-08-31,23.05,23.25,22.74,22.78,266700,0
2015-09-01,22.39,22.91,21.83,21.99,586600,0
2015-09-02,22.22,22.41,21.79,22.4,267700,0
2015-09-03,22.49,22.58,21.85,22,202100,0
2015-09-04,21.68,21.9,21.6,21.77,255800,0
2015-09-08,22.23,22.68,22.09,22.65,213100,0
2015-09-09,23.03,23.1,22.41,22.55,358800,0
2015-09-10,22.69,23.45,22.35,23.3,260923,0
2015-09-11,23.05,23.48,22.77,23.17,221300,0
2015-09-14,23.2,23.43,23.1,23.21,117900,0
2015-09-15,23.23,23.7,23.06,23.49,173000,0
2015-09-16,23.47,23.56,23.04,23.43,218000,0
2015-09-17,23.45,24.15,23.36,23.74,208326,0
2015-09-18,23.43,24.4,23.33,24.36,470700,0
2015-09-21,24.55,24.55,22.93,22.95,377700,0
2015-09-22,22.71,22.92,22.14,22.46,279000,0
2015-09-23,22.43,23.63,22.18,23.43,283100,0
2015-09-24,23.17,23.18,22.37,22.58,357169,0
2015-09-25,22.8,22.84,21.97,22.02,264300,0
2015-09-28,22.01,22.23,21.13,21.42,299037,0
2015-09-29,21.42,21.58,18.93,19.11,903700,0
2015-09-30,19.4,20.12,18.96,20.01,438600,0
2015-10-01,20.03,20.55,19.83,20.52,266900,0
2015-10-02,20.34,20.65,20.05,20.63,341700,0
2015-10-05,20.7,21.41,20.47,21.37,191535,0
2015-10-06,21.23,21.67,20.4,20.68,287900,0
2015-10-07,20.81,21.29,20.59,20.84,297900,0
2015-10-08,20.74,20.74,19.66,19.81,301300,0
2015-10-09,19.73,20.5,19.57,20.42,410200,0
2015-10-12,20.51,20.79,20.07,20.31,191405,0
2015-10-13,20.18,20.76,19.86,20.05,285400,0
2015-10-14,20.09,20.5,19.9,20,241500,0
2015-10-15,20.01,21.41,20.01,21.4,265600,0
2015-10-16,21.4,22.03,21.03,22.01,256300,0
2015-10-19,21.83,22.75,21.68,22.22,388900,0
2015-10-20,22.28,22.4,21.51,21.7,159309,0
2015-10-21,21.82,22.25,21.32,21.8,256000,0
2015-10-22,22,22.82,21.61,22.4,318100,0
2015-10-23,27.4,28.5,26.41,27.23,1539800,0
2015-10-26,27.26,27.38,26,26.6,846500,0
2015-10-27,26.55,26.91,26,26.44,585200,0
2015-10-28,26.42,28.1,26.15,28.04,533300,0
2015-10-29,28,28,26.59,26.63,497500,0
2015-10-30,26.69,26.9,26,26.23,376900,0
2015-11-02,26.23,27.83,26.04,27.18,495334,0
2015-11-03,27.01,29,26.91,28.92,635300,0
2015-11-04,28.94,28.95,28.45,28.72,542008,0
2015-11-05,28.43,28.63,27.35,28.09,471600,0
2015-11-06,27.96,29.47,27.96,29.17,367700,0
2015-11-09,29.02,29.52,28.75,29.35,307856,0
2015-11-10,28.9,29.11,27.6,27.94,781500,0
2015-11-11,28,28,26.8,27.34,471900,0
2015-11-12,27.24,27.61,26.81,27.34,251600,0
2015-11-13,27.09,28.04,26.87,27.04,312500,0
2015-11-16,27.03,27.45,26.82,27.43,265100,0
2015-11-17,27.45,27.7,27.12,27.39,400900,0
2015-11-18,27.46,27.62,26.62,27.08,363000,0
2015-11-19,27.15,27.71,27.09,27.4,357100,0
2015-11-20,27.41,27.51,27.08,27.33,254800,0
2015-11-23,27.6,27.65,27.18,27.59,307600,0
2015-11-24,27.38,27.44,26.51,27.14,274600,0
2015-11-25,27.11,27.25,26.69,27.05,304500,0
2015-11-27,27.02,27.58,26.99,27.38,142400,0
2015-11-30,27.36,27.4,26.93,27.09,208900,0
2015-12-01,27.35,27.61,26.74,27.52,288894,0
2015-12-02,27.48,27.84,27.38,27.8,299272,0
2015-12-03,27.8,28.35,27.21,27.44,507226,0
2015-12-04,27.58,28.1,27.28,28,260700,0
2015-12-07,27.88,28.02,26.74,27.05,265400,0
2015-12-08,26.78,27.95,26.52,27.61,219525,0
2015-12-09,27.46,27.64,26.97,27.07,187700,0
2015-12-10,27.12,27.75,26.96,27.73,218900,0
2015-12-11,27.29,27.54,26,26.09,328100,0
2015-12-14,26.17,26.28,25.14,26.13,234784,0
2015-12-15,26.46,26.46,25.71,25.92,247100,0
2015-12-16,26.04,27.11,25.99,27.03,205200,0
2015-12-17,27.11,27.91,27.02,27.02,250700,0
2015-12-18,26.84,27.55,26.51,26.53,260500,0
2015-12-21,26.75,26.84,25.97,26.46,174500,0
2015-12-22,26.55,26.55,25.68,26.19,167997,0
2015-12-23,26.29,26.67,25.93,26.5,129200,0
2015-12-24,26.6,26.92,26.51,26.82,85422,0
2015-12-28,26.73,27.04,26.67,26.96,134993,0
2015-12-29,27.04,27.57,27.04,27.4,145231,0
2015-12-30,27.4,27.63,27.13,27.3,149229,0
2015-12-31,27.13,27.34,26.51,26.57,342744,0
2016-01-04,26.15,26.5,25.65,26.19,410054,0
2016-01-05,26.19,26.19,24.02,24.52,486362,0
2016-01-06,24.17,24.28,23.22,23.99,559091,0
2016-01-07,23.53,24.15,22.84,23.13,649353,0
2016-01-08,23.23,23.4399,22.45,22.54,489950,0
2016-01-11,22.73,23.35,22.45,23.31,298253,0
2016-01-12,23.45,23.838,22.88,23.42,386409,0
2016-01-13,23.85,23.91,22.32,22.4,475936,0
2016-01-14,22.59,23.69,21.51,23.34,327964,0
2016-01-15,22.6,22.81,21.23,22.45,392674,0
2016-01-19,22.78,23.16,21.76,22.24,325000,0
2016-01-20,21.82,23.29,21.29,22.93,342523,0
2016-01-21,23.18,23.37,22.37,22.54,247866,0
2016-01-22,22.92,23.5,22.75,23.5,251200,0
2016-01-25,23.52,24.22,23.38,23.47,294279,0
2016-01-26,23.52,24.86,22.87,24.62,605303,0
2016-01-27,24.82,24.97,23.57,23.79,477719,0
2016-01-28,24.05,24.4,21.8,22.1,802390,0
2016-01-29,26.3,27.68,25.59,26.15,2368139,0
2016-02-01,26.15,26.42,25.37,26.3,778183,0
2016-02-02,26.12,26.68,25.17,25.7,565107,0
2016-02-03,26,26,24.505,25.03,470961,0
2016-02-04,25.62,25.9899,24.95,25.35,355034,0
2016-02-05,25,25,22.85,22.89,481420,0
2016-02-08,22.43,22.51,21.23,21.76,654495,0
2016-02-09,21.41,22.61,21.24,21.88,432278,0
2016-02-10,22.15,23.66,22.1133,22.71,578315,0
2016-02-11,22.15,23.05,22.1,22.67,535689,0
2016-02-12,23.25,23.32,22.35,22.54,491348,0
2016-02-16,22.84,23.93,22.71,23.78,333529,0
2016-02-17,23.74,24.91,23.34,24.3,485726,0
2016-02-18,24.4,24.61,23.53,23.6,398310,0
2016-02-19,23.56,24.7,23.5,24.16,315123,0
2016-02-22,24.57,24.64,23.93,24.46,329593,0
2016-02-23,24.37,25.19,24.37,24.76,255508,0
2016-02-24,24.27,26.52,24.1205,26.3,671013,0
2016-02-25,26.45,26.5,25.735,26.22,278836,0
2016-02-26,26.43,27.09,26.05,27.07,509843,0
2016-02-29,26.8,27.98,26.74,27.37,703767,0
2016-03-01,27.73,28.74,27.54,28.68,529549,0
2016-03-02,28.53,28.75,27.97,28.55,292780,0
2016-03-03,28.48,28.57,27.43,28.1,332229,0
2016-03-04,28.19,28.91,27.76,28.51,232263,0
2016-03-07,28.32,28.66,28.07,28.44,248178,0
2016-03-08,28.4,29.2,28.2958,28.53,430208,0
2016-03-09,28.55,29.11,28.44,28.9,357754,0
2016-03-10,29.17,29.42,28.54,28.86,392629,0
2016-03-11,29.04,29.83,28.56,29.72,418618,0
2016-03-14,29.58,30.84,29.53,29.84,805740,0
2016-03-15,29.62,29.97,28.88,29.05,298631,0
2016-03-16,28.99,30.29,28.83,30.04,572002,0
2016-03-17,30.04,30.58,29.75,30.19,348009,0
2016-03-18,30.41,30.62,29.96,30.44,475578,0
2016-03-21,30.44,31,30.44,30.66,392724,0
2016-03-22,30.42,32,30.42,31.65,407768,0
2016-03-23,31.54,31.6,30.346,30.87,448302,0
2016-03-24,30.51,31.3199,30.05,31.04,356618,0
2016-03-28,31.31,31.335,30.45,30.83,260367,0
2016-03-29,30.73,32,30.7201,31.83,357014,0
2016-03-30,31.78,31.94,30,30.32,559977,0
2016-03-31,30.25,31.31,30.22,31.02,361570,0
2016-04-01,30.72,31.43,30.63,31.23,279006,0
2016-04-04,31.22,31.44,30.8,31.28,397999,0
2016-04-05,30.95,31.19,30.63,30.88,248660,0
2016-04-06,30.9,32.22,30.87,32.16,326749,0
2016-04-07,31.98,32.12,30,30.47,480804,0
2016-04-08,30.73,31.17,29.65,29.76,481934,0
2016-04-11,29.92,30.8,29.24,29.32,384602,0
2016-04-12,29.45,29.45,28.5,28.7,352418,0
2016-04-13,28.84,30.48,28.84,30.48,509934,0
2016-04-14,30.5,31.05,30.4,30.57,258465,0
2016-04-15,29.54,29.83,28.16,29.04,808162,0
2016-04-18,29.23,31.05,29,30.46,464354,0
2016-04-19,30.52,30.79,30.12,30.26,239750,0
2016-04-20,30.5,31.66,30.21,31.31,409351,0
2016-04-21,31.68,31.99,31.25,31.39,198162,0
2016-04-22,31.17,31.46,30.85,31.33,316600,0
2016-04-25,31.35,31.5,30.88,31.04,306862,0
2016-04-26,31.26,31.28,30.58,31.16,357039,0
2016-04-27,30.82,31.22,30.5601,30.98,395193,0
2016-04-28,30.8,31.25,29.65,29.89,679642,0
2016-04-29,34.49,35.02,31.1,32.59,2240228,0
2016-05-02,32.81,33.78,31.27,31.7,1093620,0
2016-05-03,31.51,31.64,30.541,30.6,404343,0
2016-05-04,30.42,31.07,30.2,30.54,438136,0
2016-05-05,30.66,30.9,29.944,30.14,297913,0
2016-05-06,29.79,30.09,28.75,29.44,379781,0
2016-05-09,29.59,29.81,29.2,29.34,272625,0
2016-05-10,29.66,30.82,29.61,30.53,405367,0
2016-05-11,29.97,30.01,29.38,29.51,470576,0
2016-05-12,29.68,29.68,28.5,28.87,441590,0
2016-05-13,28.79,29.43,28.75,29.28,319143,0
2016-05-16,29.32,29.44,28.78,29.18,468723,0
2016-05-17,29.04,29.51,28.68,28.81,321079,0
2016-05-18,28.77,29.44,28.65,29.38,483228,0
2016-05-19,29.14,29.44,28.43,28.71,320076,0
2016-05-20,28.94,29.73,28.87,29.65,489638,0
2016-05-23,29.59,30.22,29.46,30.05,615751,0
2016-05-24,30.1,31.15,30.09,31.13,723097,0
2016-05-25,31.17,31.3599,30.76,30.96,494923,0
2016-05-26,30.97,31.47,30.92,31.23,295063,0
2016-05-27,30.96,31.105,30.02,31.02,474202,0
2016-05-31,31.14,31.329,30.81,31.15,760762,0
2016-06-01,30.99,32.1825,30.78,31.78,483617,0
2016-06-02,31.73,32.32,31.63,32.28,283347,0
2016-06-03,32.22,32.22,31.4,31.66,303223,0
2016-06-06,31.9,33.32,31.69,33.02,606438,0
2016-06-07,33.28,33.95,33,33.48,508207,0
2016-06-08,33.45,33.77,33.25,33.69,374036,0
2016-06-09,33.55,34.14,33.4,33.93,567446,0
2016-06-10,33.61,33.86,33.29,33.61,451762,0
2016-06-13,33.42,33.73,32.845,32.92,316173,0
2016-06-14,32.8,33.5,32.55,33.29,309141,0
2016-06-15,33.32,33.69,33.02,33.41,293531,0
2016-06-16,33.12,33.655,32.22,33.55,574358,0
2016-06-17,33.85,35.35,33.33,35.02,1541445,0
2016-06-20,35.19,37.64,34.5,36.5,2837765,0
2016-06-21,36.58,37.5,36.5,37.03,870862,0
2016-06-22,37.17,38.59,37.17,38.24,1154589,0
2016-06-23,38.5,38.96,38.09,38.49,807996,0
2016-06-24,36.82,38.17,36.33,36.51,1029232,0
2016-06-27,36.38,36.64,33.78,35.47,962211,0
2016-06-28,35.72,36.2,34.93,35.49,699344,0
2016-06-29,35.98,36.55,35.7,36.46,705574,0
2016-06-30,36.58,37.43,36.19,37.39,749859,0
2016-07-01,37.28,38.16,37.0625,37.38,311334,0
2016-07-05,37.01,37.3,36.51,36.85,258662,0
2016-07-06,36.52,37.91,35.58,37.68,461650,0
2016-07-07,37.93,39.585,37.82,39.27,957000,0
2016-07-08,39.5,40,39.1,39.73,529658,0
2016-07-11,40,41.54,39.76,41.09,743141,0
2016-07-12,41.14,41.2299,40.23,40.46,640588,0
2016-07-13,40.64,41.0325,39.8,39.98,591856,0
2016-07-14,40.4,40.4,39.4451,39.78,340077,0
2016-07-15,39.96,39.96,38.92,39.64,366611,0
2016-07-18,39.91,42.13,39.91,41.58,1188969,0
2016-07-19,41.65,41.95,41.0101,41.32,486146,0
2016-07-20,41.52,41.71,41.08,41.14,451352,0
2016-07-21,41.14,41.44,39.32,39.68,1152265,0
2016-07-22,39.87,43.28,39.83,42.32,1207066,0
2016-07-25,42.57,43.38,42.21,42.55,741716,0
2016-07-26,42.7,43.25,42.165,42.61,523231,0
2016-07-27,42.94,43.04,41.85,41.97,527660,0
2016-07-28,42.18,42.59,41.12,41.71,871360,0
2016-07-29,43.33,46.96,42.1,46.72,3728414,0
2016-08-01,45.41,45.76,44.24,45.49,1131355,0
2016-08-02,45.6,46.04,44.46,44.62,891464,0
2016-08-03,44.26,44.61,43.811,44.08,427957,0
2016-08-04,44.43,45.07,44.064,44.57,831842,0
2016-08-05,44.91,45.74,44.85,45.08,481996,0
2016-08-08,45.08,45.12,44.22,44.79,413859,0
2016-08-09,45.05,46.74,44.51,46.36,790518,0
2016-08-10,46.18,46.31,44.8896,45.74,557970,0
2016-08-11,45.8,46.044,45.25,45.51,458567,0
2016-08-12,45.49,46.5,45.19,45.91,450344,0
2016-08-15,45.75,47.45,45.68,46.82,665902,0
2016-08-16,45.93,46.79,44.62,45.52,801869,0
2016-08-17,45.64,45.71,44.3301,44.87,519220,0
2016-08-18,44.97,45.57,44.5,45.17,472874,0
2016-08-19,44.96,45.77,44.7325,45.13,391250,0
2016-08-22,45,45.3399,44.04,44.91,442791,0
2016-08-23,45.41,46,45.28,45.48,507066,0
2016-08-24,45.38,45.643,44.55,44.71,463551,0
2016-08-25,44.86,45,44.05,44.79,257491,0
2016-08-26,44.91,44.91,43.44,44.37,656921,0
2016-08-29,44.19,44.78,44.07,44.39,340116,0
2016-08-30,44.65,46.87,44.57,46.68,2107478,0
2016-08-31,46.83,46.93,43.85,44.2,998378,0
2016-09-01,44.01,44.38,43.27,43.56,791076,0
2016-09-02,43.9,44.8944,43.58,44.53,332487,0
2016-09-06,44.75,45.2,44.54,45.04,491874,0
2016-09-07,45.24,46.83,45.09,46.24,1015537,0
2016-09-08,46.28,46.79,46.025,46.43,672266,0
2016-09-09,45.92,46.5972,44.74,45.05,755663,0
2016-09-12,44.53,46.67,44.11,46.59,574315,0
2016-09-13,46.17,46.249,44,45.12,640528,0
2016-09-14,45.45,49.34,45.265,48.27,1931473,0
2016-09-15,48.75,51.22,48.37,50.81,1410215,0
2016-09-16,50.71,51.85,50.52,51.78,1356842,0
2016-09-19,52.1,55,51.941,53.7,1964014,0
2016-09-20,53.7,53.989,51.68,52.02,871716,0
2016-09-21,52.15,54.05,52.08,53.81,827618,0
2016-09-22,54.24,54.959,53.38,54.01,682627,0
2016-09-23,54.11,54.44,53.05,53.6,544598,0
2016-09-26,53.32,54.25,53.21,53.26,599723,0
2016-09-27,53.38,56.38,53.38,55.67,1312249,0
2016-09-28,55.68,56.14,54.14,56.13,1096739,0
2016-09-29,55.95,56.0695,54.26,55.09,857019,0
2016-09-30,55.02,55.68,54.36,54.8,841011,0
2016-10-03,54.65,55.9,54.03,54.95,619808,0
2016-10-04,55.38,55.66,54.26,55.13,612671,0
2016-10-05,52.23,53.5,49.98,51.81,2065299,0
2016-10-06,51.21,52.02,50.78,51.63,612488,0
2016-10-07,51.36,52.07,50.6,51.48,811183,0
2016-10-10,51.95,53.2,51.88,53.19,776479,0
2016-10-11,52.81,53.5,49.43,49.97,1344110,0
2016-10-12,49.3,50.57,48.601,49.77,1350556,0
2016-10-13,50.95,51.15,49.11,49.93,1273113,0
2016-10-14,50.2,50.53,49.6,49.64,625722,0
2016-10-17,50.02,50.39,49.47,49.62,453107,0
2016-10-18,50.54,51,49.81,50.45,353142,0
2016-10-19,50.46,51.44,49.9,50.89,621453,0
2016-10-20,50.59,50.71,49.97,50.64,370569,0
2016-10-21,49.99,50.54,49.76,50.47,375570,0
2016-10-24,51.27,52.3599,51.01,51.31,646057,0
2016-10-25,51.43,51.5768,49.7101,50.38,479207,0
2016-10-26,50.05,51.31,49.89,50,577726,0
2016-10-27,50.53,50.53,47.1572,47.38,1425817,0
2016-10-28,50.94,56.795,50.94,55.01,4118215,0
2016-10-31,55,55.4,53.2,55.3,811039,0
2016-11-01,55.3,55.9,53.55,54.6,921517,0
2016-11-02,54,54.54,52.66,52.9,706567,0
2016-11-03,53,53.65,52.01,52.7,474076,0
2016-11-04,53.25,55,52.2,54.05,614962,0
2016-11-07,55.4,58.2,55.205,57.85,1196547,0
2016-11-08,57.85,58.1,55.555,56.6,661887,0
2016-11-09,55.5,58.55,54.75,57.15,844505,0
2016-11-10,58.45,59.4,55.7,56.3,786053,0
2016-11-11,56.45,59.25,56.3,59,607168,0
2016-11-14,59.5,59.8,57,57.4,679005,0
2016-11-15,57.9,59.2809,57.2,57.45,1028057,0
2016-11-16,57,58.5,56.45,58.2,679427,0
2016-11-17,58.05,59.75,57.75,57.95,657085,0
2016-11-18,58.1,59.4,57.55,58.65,560992,0
2016-11-21,59.5,60.4029,58.4,60.05,658199,0
2016-11-22,59.8,60.1,59.05,59.95,370431,0
2016-11-23,60,60.15,59.3,59.8,440660,0
2016-11-25,60.1,61.25,60.05,60.35,243902,0
2016-11-28,60.9,61.11,58.35,58.75,639491,0
2016-11-29,58.7,60.3,58.5261,59.2,560406,0
2016-11-30,59.6,59.745,52.26,53.35,1904372,0
2016-12-01,54,54.2,48,48.8,2875200,0
2016-12-02,47.85,49.82,47.3,48.5,1110821,0
2016-12-05,48.75,51,48.31,50.45,1147150,0
2016-12-06,50.7,50.7367,48.6,49.6,667770,0
2016-12-07,49.9,50.4,47.45,48.35,1265167,0
2016-12-08,48.35,48.75,46.05,47.95,1376772,0
2016-12-09,50,50.35,47.1,47.5,1055235,0
2016-12-12,47.25,47.6,46.34,47.5,656851,0
2016-12-13,47.7,48.2,45.5,46.45,1358232,0
2016-12-14,46.3,47.55,46.05,46.45,797797,0
2016-12-15,46.2,46.9,45.51,46.15,749258,0
2016-12-16,46.4,48.725,46.25,47.7,1091977,0
2016-12-19,47.65,48.65,46.6,47.65,714579,0
2016-12-20,47.7,48.1,46.8,47.45,526314,0
2016-12-21,48.15,49,47.4,48.25,532871,0
2016-12-22,48.3,48.4375,46.875,47.25,454316,0
2016-12-23,47.2,47.8,46.75,47.1,283841,0
2016-12-27,47.05,47.5,46.6,47.45,356579,0
2016-12-28,47.35,47.45,45.4,45.55,455908,0
2016-12-29,45.35,45.95,44.75,45.9,463619,0
2016-12-30,45.95,46.15,44.95,45.55,472659,0
2017-01-03,45.95,46.05,43.75,44.35,1086966,0
2017-01-04,44.5,46.125,43.2,44.7,889401,0
2017-01-05,44.65,44.8,43.05,43.95,989098,0
2017-01-06,44.1,44.6,43.3,44.45,839588,0
2017-01-09,44.5,46.2,44.5,45.6,800148,0
2017-01-10,45.65,47.95,45.65,47.8,922957,0
2017-01-11,47.9,48.25,47.1,47.85,868726,0
2017-01-12,47.55,47.6,45.25,45.25,821405,0
2017-01-13,45.55,46.145,44.25,45.35,998077,0
2017-01-17,45,45,43.75,44.05,1018479,0
2017-01-18,33.2,33.5,30.5,31.4,12964148,0
2017-01-19,32.15,33.05,31.5,32.85,2925451,0
2017-01-20,32.9,34.8,32.9,34.2,2358760,0
2017-01-23,34.2,34.29,32.05,32.45,1734884,0
2017-01-24,32.75,33.3,32.25,32.9,1129861,0
2017-01-25,33.35,34,32.3,32.8,1242698,0
2017-01-26,32.9,33.2,31.75,32.5,728974,0
2017-01-27,32.45,32.95,32,32.95,859540,0
2017-01-30,32.65,32.95,31.8,32.65,873194,0
2017-01-31,32.55,33.3,32.3,33.15,854721,0
2017-02-01,33.5,33.75,32.5,33.35,1379206,0
2017-02-02,33.05,33.05,31.76,32.1,2120317,0
2017-02-03,28.5,31.8,28.5,30.4,5789313,0
2017-02-06,30.2,32.2,29.6,31.4,2038205,0
2017-02-07,31.6,33.25,31,32.55,1481772,0
2017-02-08,32.4,32.475,31.45,32.4,864033,0
2017-02-09,32.4,33.1,32.2,32.6,1005065,0
2017-02-10,32.8,32.95,32.15,32.8,771169,0
2017-02-13,32.95,33.4,32.6,33.4,1061930,0
2017-02-14,33.25,34.2,33.05,33.95,1148488,0
2017-02-15,33.55,35.85,33.55,34.95,1609188,0
2017-02-16,34.75,35.05,33.9,35,1548943,0
2017-02-17,34.75,35.9,34.7,35.6,1255921,0
2017-02-21,35.45,36.6,35.2,36.3,936193,0
2017-02-22,36.15,36.6,35.7,35.95,604592,0
2017-02-23,35.9,35.9,34.15,35.65,1031133,0
2017-02-24,35,35.9,34.8003,35.6,594731,0
2017-02-27,35.45,35.55,34.65,34.75,1009744,0
2017-02-28,34.6,34.9,33.95,34.05,685851,0
2017-03-01,34.85,35.25,33.9,34,1017902,0
2017-03-02,34,34.05,32.9,33,1153885,0
2017-03-03,33,33.15,32.15,32.3,1417942,0
2017-03-06,32.15,32.25,31.2,31.55,1325712,0
2017-03-07,31.4,31.9,31.2,31.7,842220,0
2017-03-08,31.85,32.85,31.8077,32.55,616303,0
2017-03-09,32.55,33.1,32.1,32.9,752134,0
2017-03-10,33.1,33.6,32.9,33.25,768511,0
2017-03-13,33.4,34.75,33.4,34.35,867827,0
2017-03-14,34.2,34.6,33.7,34.25,986962,0
2017-03-15,34.3,35.3,33.95,34.85,1329461,0
2017-03-16,35.2,36.025,35.05,35.8,1261191,0
2017-03-17,36.85,36.9755,35.95,36.6,2504280,0
2017-03-20,36.55,36.95,35.85,36.5,1011842,0
2017-03-21,36.75,36.75,35.3,35.6,1241422,0
2017-03-22,35.6,36,34.7,35,1111384,0
2017-03-23,35.1,35.3,34.3,34.35,842849,0
2017-03-24,34.75,35,34.15,34.45,863661,0
2017-03-27,34.2,35.6,33.4,35.35,581711,0
2017-03-28,35.5,36,34.575,34.9,679569,0
2017-03-29,34.8,35.15,34.625,34.85,313203,0
2017-03-30,34.8,35.5,34.8,35.15,336231,0
2017-03-31,35.2,35.775,35,35.55,359034,0
2017-04-03,35.6,35.95,35.225,35.4,406115,0
2017-04-04,35.25,35.55,34.6,34.9,479204,0
2017-04-05,34.9,35.3,34.1,34.1,499072,0
2017-04-06,34.2,34.8,33.7,34.55,581940,0
2017-04-07,34.55,34.805,34.2,34.7,375328,0
2017-04-10,34.65,34.7,33.75,34.05,807158,0
2017-04-11,34,34.414,33.8,34.05,654228,0
2017-04-12,34.05,34.175,33.6,33.85,490714,0
2017-04-13,33.8,34.3,33.5,33.8,529703,0
2017-04-17,33.95,34.4,33.6,34.35,632757,0
2017-04-18,35.85,36.6,34.95,35.45,3005738,0
2017-04-19,35.6,35.65,34.5,35.2,6493592,0
2017-04-20,35.4,35.6,34.6,35,998097,0
2017-04-21,36,37.4,35.8,37.4,2448083,0
2017-04-24,37.85,37.9,36.4,36.55,1370510,0
2017-04-25,36.6,37.35,36.05,36.3,958179,0
2017-04-26,36.3,36.75,36,36.6,857458,0
2017-04-27,36.6,37.2,35.75,36,1563809,0
2017-04-28,30,31.7,29.95,31.7,5882683,0
2017-05-01,31.5,31.7,30.25,30.75,2654738,0
2017-05-02,30.65,31.1,30.275,30.8,2103856,0
2017-05-03,30.75,32.35,30.4,32.35,1792315,0
2017-05-04,32.35,33.65,32.05,32.9,2453714,0
2017-05-05,32.85,35.6,32.65,35,2235508,0
2017-05-08,38.6,41.9,38.35,41.2,5300049,0
2017-05-09,40.95,41.2,39.8,40.2,2032654,0
2017-05-10,40.2,40.6165,39.75,39.75,1313825,0
2017-05-11,39.65,39.65,37.85,37.95,2090137,0
2017-05-12,38,39.35,37.05,39.35,1516755,0
2017-05-15,39.55,40.15,39.2,39.25,1699613,0
2017-05-16,39.25,39.85,38.65,39.5,1381463,0
2017-05-17,38.9,39.35,37.95,38.15,876906,0
2017-05-18,38.05,38.1,37.25,37.85,1118476,0
2017-05-19,38,38.2,37.6,37.65,784167,0
2017-05-22,37.6,38.7,37.6,38.7,693285,0
2017-05-23,38.8,38.95,37.65,38.1,818128,0
2017-05-24,38.2,39.25,38.05,39.2,660263,0
2017-05-25,39.35,40.65,39.1,39.15,1061365,0
2017-05-26,39.1,39.1,38.4,39.05,573219,0
2017-05-30,38.95,39.2,38.55,38.6,535767,0
2017-05-31,38.7,38.9,37.7,38.15,946608,0
2017-06-01,38.35,39.325,38.05,39.3,907153,0
2017-06-02,39.4,40.15,39.25,39.3,512243,0
2017-06-05,42.55,44.55,42.5,42.85,2214089,0
2017-06-06,42.9,43.45,42.6,43.05,686334,0
2017-06-07,42.9,43.35,41.65,41.85,1253589,0
2017-06-08,41.8,42.45,41.68,42.25,743471,0
2017-06-09,42.5,42.625,39.85,40.5,1158160,0
2017-06-12,39.9,40.5,38.676,40.25,1151754,0
2017-06-13,40.5,40.95,40.1,40.35,703387,0
2017-06-14,40.3,40.55,40,40.5,510409,0
2017-06-15,39.95,40.65,39.4,40.25,604754,0
2017-06-16,40.05,41.2,39.3,39.7,866458,0
2017-06-19,39.9,40,38.5,39.25,973406,0
2017-06-20,39.35,39.65,38.675,38.85,427684,0
2017-06-21,39.1,39.4,38.45,39.1,412809,0
2017-06-22,39.4,40.5,39.2,40.15,482036,0
2017-06-23,40.3,41.25,40.128,40.8,1227689,0
2017-06-26,40.85,41.3,39.95,40,737939,0
2017-06-27,39.85,39.95,38.85,39.5,595622,0
2017-06-28,39.6148,40.1,39.1,40.1,466946,0
2017-06-29,39.85,40.2,38.65,39.3,510810,0
2017-06-30,39.25,39.9,38.75,39.35,955691,0
2017-07-03,39.3,39.895,38.65,39,233746,0
2017-07-05,38.9,39.3,38.5,38.85,562183,0
2017-07-06,38.55,38.85,37.525,37.65,820883,0
2017-07-07,37.25,39.45,37.25,39.05,705195,0
2017-07-10,39.1,39.35,38.45,38.8,672465,0
2017-07-11,38.85,40,38.85,39.55,657552,0
2017-07-12,39.95,40,39,39.35,984378,0
2017-07-13,39.55,39.85,38.15,38.3,789967,0
2017-07-14,38.4,38.7,37.85,38.3,857851,0
2017-07-17,38.4,38.775,37.95,38.4,746678,0
2017-07-18,38.35,38.9,38.05,38.75,614040,0
2017-07-19,38.8,39.5314,38.6,39.1,670648,0
2017-07-20,39,39.25,38.65,38.95,1888046,0
2017-07-21,39.1,39.25,38.8,38.9,442683,0
2017-07-24,39,39.3,38.45,39.25,426707,0
2017-07-25,39.2,39.75,38.75,39.2,634150,0
2017-07-26,39.3,39.65,38.8,39.25,1052609,0
2017-07-27,39.4,39.575,37.4,37.75,1375173,0
2017-07-28,41.7,42.7,39.85,40.4,1606298,0
2017-07-31,41.05,41.1,39.4,39.75,1458435,0
2017-08-01,39.95,41.225,39.55,40.65,532945,0
2017-08-02,40.9,40.9,39.6,40.3,539722,0
2017-08-03,40.3,40.7,39.8,40.25,444546,0
2017-08-04,40.5,40.75,40,40.4,367505,0
2017-08-07,40.3,41.1,39.95,40.75,349564,0
2017-08-08,40.7,41.125,40.15,40.25,428786,0
2017-08-09,40.1,40.6,39.975,40.3,277081,0
2017-08-10,40.1,40.15,38.95,39.1,481066,0
2017-08-11,38.7,39.71,38.5,39.5,387071,0
2017-08-14,39.8,40.15,39.55,40.15,593037,0
2017-08-15,40,40.25,39.4,40,427141,0
2017-08-16,39.75,40.05,39.6,39.95,708106,0
2017-08-17,39.55,39.75,39.1,39.25,441206,0
2017-08-18,39.1,39.7,39,39.5,303556,0
2017-08-21,39.45,39.95,39.1,39.35,344745,0
2017-08-22,39.5,40.075,39.3,39.95,308423,0
2017-08-23,39.65,40.25,39.4,40.2,256681,0
2017-08-24,40.25,40.7,40.2,40.65,259078,0
2017-08-25,40.75,41.4,40.65,40.8,699827,0
2017-08-28,40.95,41.2,40.5,41.1,297860,0
2017-08-29,40.95,42.05,40.85,41.95,561399,0
2017-08-30,42,43,41.75,42.65,1026180,0
2017-08-31,42.7,43.3,42.45,42.95,636555,0
2017-09-01,43.05,43.8,42.9,43.65,500051,0
2017-09-05,43.55,44.025,42.65,42.8,1029904,0
2017-09-06,42.8,43.15,42.55,43,707791,0
2017-09-07,43.25,43.55,42.7,43.4,728020,0
2017-09-08,43.2,43.4,42.2,42.35,516113,0
2017-09-11,42.75,47.55,42.425,43.5,2249149,0
2017-09-12,43.8,45.15,42.75,44.7,1395093,0
2017-09-13,44.7,45,44.15,44.7,648590,0
2017-09-14,44.55,44.6,43.9,44.4,751324,0
2017-09-15,44.1,44.5,42.7,43.75,2442886,0
2017-09-18,43.7,43.7,42.8,43.2,811570,0
2017-09-19,43.25,43.55,42.55,43.5,499261,0
2017-09-20,43.3,43.45,42.718,43.35,552764,0
2017-09-21,43.2,43.45,42.41,43.05,466725,0
2017-09-22,42.7,43.3,42.55,43.1,748263,0
2017-09-25,42.95,43.2003,41.45,41.95,1049863,0
2017-09-26,42.25,42.6,41.1,41.55,824931,0
2017-09-27,41.7,42.9,41.7,42.1,680929,0
2017-09-28,41.95,42.3,41.55,42.05,331247,0
2017-09-29,42,42.925,41.975,42.15,455350,0
2017-10-02,42.25,42.9,42.15,42.9,952204,0
2017-10-03,42.85,43.15,42.45,42.95,775546,0
2017-10-04,42.85,43.45,42.65,43.1,644718,0
2017-10-05,43.25,43.65,43.05,43.55,480277,0
2017-10-06,40.2,42,40.2,40.55,1652428,0
2017-10-09,40.4,41.05,39.7,39.8,812433,0
2017-10-10,40.1,40.1,38.4,38.8,998008,0
2017-10-11,38.8,39.1,37.4,37.8,986322,0
2017-10-12,37.8,37.9,37.1,37.8,810238,0
2017-10-13,37.95,37.95,35.95,36.25,1297999,0
2017-10-16,36.2,36.8,35.25,35.4,1090529,0
2017-10-17,36,37.1,35.35,35.85,856884,0
2017-10-18,35.75,36.5,35.25,36.4,686031,0
2017-10-19,36.1,36.6,35.55,36.55,594997,0
2017-10-20,36.85,37,36.2,36.4,637384,0
2017-10-23,36.5,36.5,36,36.2,443959,0
2017-10-24,36.35,36.6,36.2,36.25,444218,0
2017-10-25,36.25,36.55,35.45,36.25,832579,0
2017-10-26,36.25,36.75,35.45,36.15,1166142,0
2017-10-27,38.2,38.75,38.05,38.7,11860044,0
2017-10-30,38.575,38.65,38.45,38.5,2021110,0
2017-10-31,38.5,38.95,38.45,38.5,1485368,0
2017-11-01,38.55,38.95,38.55,38.95,1323465,0
2017-11-02,38.9,39,38.75,38.95,1427506,0
2017-11-03,38.85,39.55,38.775,39.55,1594321,0
2017-11-06,39.5,39.625,38.875,39.3,1044231,0
2017-11-07,39.15,39.2,38.9,38.95,675670,0
2017-11-08,38.95,39.1,38.825,39,392586,0
2017-11-09,38.85,39,38.55,38.65,482108,0
2017-11-10,38.6,38.8,38.55,38.65,326216,0
