Date,Open,High,Low,Close,Volume,OpenInt
2013-04-19,25,26.94,24.47,26.01,8487398,0
2013-04-22,26.27,27,26,26.43,1007883,0
2013-04-23,25.96,26.25,25.05,25.24,983635,0
2013-04-24,25,25.6,24.25,25.03,785250,0
2013-04-25,25.15,25.28,23.83,23.89,530056,0
2013-04-26,23.79,24,23.39,23.73,370900,0
2013-04-29,24.5,24.5,23.62,24.06,248793,0
2013-04-30,24.11,24.49,23.74,23.94,232348,0
2013-05-01,23.56,23.9,23.42,23.62,197334,0
2013-05-02,24.38,24.38,23.62,24.15,393958,0
2013-05-03,24.49,24.84,24.12,24.18,324453,0
2013-05-06,24.5,24.58,23.71,23.75,225805,0
2013-05-07,23.85,24.08,23.05,23.26,410215,0
2013-05-08,23.17,23.62,23.1,23.56,196475,0
2013-05-09,23.7,23.89,23.45,23.7,86868,0
2013-05-10,23.85,24.09,23.67,24.04,144677,0
2013-05-13,24.06,25.17,23.81,24.81,101957,0
2013-05-14,25.17,25.17,24.33,24.7,240557,0
2013-05-15,24.7,25.17,24.61,24.83,181696,0
2013-05-16,24.99,24.99,24.65,24.7,136583,0
2013-05-17,24.75,24.8,24.57,24.62,224670,0
2013-05-20,24.62,24.62,23.85,23.98,178131,0
2013-05-21,24.1,24.1,23.47,23.5,223268,0
2013-05-22,23.5,23.85,23.28,23.53,91908,0
2013-05-23,23.51,23.89,23.27,23.83,169368,0
2013-05-24,23.9,23.9,23.41,23.69,66032,0
2013-05-28,23.8,23.95,23.65,23.8,206180,0
2013-05-29,23.69,23.89,23.6,23.82,128839,0
2013-05-30,23.94,24.13,23.6,24.13,70739,0
2013-05-31,24.05,24.28,23.39,23.82,182363,0
2013-06-03,24.12,24.21,23.53,23.73,235191,0
2013-06-04,23.82,24.08,23.6,23.91,73508,0
2013-06-05,23.94,24.1,23.55,23.69,44846,0
2013-06-06,23.74,23.95,23.6,23.95,56806,0
2013-06-07,24.03,25.15,24.01,25.1,80322,0
2013-06-10,25.15,27.23,24.791,26.67,366797,0
2013-06-11,26.39,26.714,26.15,26.57,67179,0
2013-06-12,26.61,27.2,25.8,26.58,66921,0
2013-06-13,26.51,26.74,26.065,26.3,79113,0
2013-06-14,25.87,26.5,25.82,25.85,38941,0
2013-06-17,26.1,26.6,25.85,26.09,69570,0
2013-06-18,26.06,26.1,25.12,25.56,547056,0
2013-06-19,25.35,25.83,25.21,25.37,120568,0
2013-06-20,25.07,25.38,25,25.17,132275,0
2013-06-21,25.28,25.381,24.05,24.13,587942,0
2013-06-24,24.28,24.28,23.42,23.83,141390,0
2013-06-25,24.15,24.8,23.32,23.49,266088,0
2013-06-26,23.56,24.25,21.37,22.35,1024639,0
2013-06-27,22.28,22.82,21.56,22.44,565144,0
2013-06-28,22.27,23.38,22.1,23.2,1740098,0
2013-07-01,23.3,23.946,22.57,23.07,171856,0
2013-07-02,23.24,24.08,23.03,23.52,167818,0
2013-07-03,23.34,23.95,23.34,23.81,24677,0
2013-07-05,24.01,24.4,23.79,24.39,41198,0
2013-07-08,24.42,24.73,24.33,24.66,89082,0
2013-07-09,24.7,25.22,24.438,24.97,88902,0
2013-07-10,24.88,25.55,24.88,25.54,106182,0
2013-07-11,25.75,26,25.45,25.67,155850,0
2013-07-12,25.62,25.67,24.92,25.23,59571,0
2013-07-15,25.32,25.585,24.91,24.97,143620,0
2013-07-16,25.05,25.73,24.92,25.45,191677,0
2013-07-17,25.6,25.97,25.5,25.73,359354,0
2013-07-18,24.9,24.9,23.47,24.22,1078853,0
2013-07-19,24.24,24.52,24.12,24.4,83999,0
2013-07-22,24.27,24.7,24.08,24.26,104623,0
2013-07-23,24.32,24.5,23.91,23.98,237425,0
2013-07-24,24,24.076,23.07,23.21,206378,0
2013-07-25,23.2,23.44,23.19,23.26,127346,0
2013-07-26,23.25,23.75,23.2,23.72,59852,0
2013-07-29,23.62,24.02,23.62,23.86,81665,0
2013-07-30,23.87,24.26,23.6,24.25,124122,0
2013-07-31,24.33,24.5,24.2,24.4,168723,0
2013-08-01,24.45,24.54,24.15,24.5,112069,0
2013-08-02,24.45,24.95,24.3,24.87,50867,0
2013-08-05,24.89,25.45,24.75,25.3,63259,0
2013-08-06,25.32,25.45,24.789,25.01,77435,0
2013-08-07,24.93,25.29,24.611,24.86,58109,0
2013-08-08,25.09,25.1,24.764,24.99,31851,0
2013-08-09,24.94,25.17,24.78,24.82,129910,0
2013-08-12,25,25.039,24.62,24.74,74777,0
2013-08-13,24.85,24.95,24.5,24.94,28825,0
2013-08-14,24.96,25.01,24.66,24.84,15033,0
2013-08-15,24.65,25.02,24.61,24.74,41154,0
2013-08-16,24.6,24.973,24.56,24.66,34361,0
2013-08-19,24.66,25.05,24.66,24.9,58151,0
2013-08-20,24.9,25.175,24.51,24.93,82743,0
2013-08-21,24.96,25.12,24.72,24.8,47307,0
2013-08-22,24.91,25.33,24.91,25.06,34567,0
2013-08-23,25.09,25.28,24.99,25.15,61264,0
2013-08-26,25.15,25.15,24.71,24.8,48059,0
2013-08-27,24.66,25.19,24.51,24.708,37046,0
2013-08-28,24.7,24.7,24.241,24.7,44748,0
2013-08-29,24.6,25.085,24.42,24.75,266988,0
2013-08-30,24.72,25,24.4,24.51,77982,0
2013-09-03,24.73,25,24.41,24.49,25356,0
2013-09-04,24.41,24.82,24.41,24.79,32864,0
2013-09-05,24.84,24.99,24.7,24.76,57019,0
2013-09-06,25,25,24.4,24.67,92476,0
2013-09-09,24.68,25.17,24.67,24.9,104153,0
2013-09-10,24.97,25.33,24.65,24.95,80540,0
2013-09-11,24.9,25.36,24.65,24.8,87113,0
2013-09-12,24.89,25.39,24.85,25.23,35582,0
2013-09-13,25.32,25.32,24.78,24.9,18103,0
2013-09-16,25.03,25.35,24.88,24.94,101288,0
2013-09-17,24.88,25.25,24.82,25.12,103476,0
2013-09-18,25.05,25.2,24.56,24.95,30681,0
2013-09-19,25.06,25.06,24.28,24.48,213254,0
2013-09-20,24.47,24.75,24.2,24.29,173073,0
2013-09-23,24.3,25.12,24.24,25.1,196988,0
2013-09-24,25.04,26,24.87,25.71,352000,0
2013-09-25,25.81,26.18,25.44,25.94,153900,0
2013-09-26,25.26,25.63,24.59,24.99,203400,0
2013-09-27,24.84,25.1,24.28,24.37,56600,0
2013-09-30,24.3,24.52,23.6,24.03,175861,0
2013-10-01,24.21,24.24,23.98,24,94824,0
2013-10-02,23.83,23.83,22.85,22.94,231875,0
2013-10-03,23.05,23.52,22.09,22.31,391475,0
2013-10-04,22.3,22.5,21.58,21.66,380900,0
2013-10-07,21.61,21.89,21.19,21.19,192140,0
2013-10-08,21.34,22.26,20.25,21.03,350000,0
2013-10-09,21.1,21.71,20.53,21.24,411700,0
2013-10-10,22.8,23.46,20.61,20.98,416900,0
2013-10-11,20.79,21.87,20.48,21.82,435500,0
2013-10-14,21.64,22.67,21.53,22.56,450500,0
2013-10-15,22.54,22.68,21.98,22.45,219800,0
2013-10-16,22.47,22.95,21.57,22.2,522943,0
2013-10-17,22.31,22.79,22.31,22.52,333600,0
2013-10-18,22.53,22.98,22.52,22.79,139770,0
2013-10-21,22.84,23.05,22.8,22.9,125500,0
2013-10-22,23.02,23.64,22.99,23.48,288571,0
2013-10-23,24,24.75,23.13,24.25,347500,0
2013-10-24,24.05,24.16,23.25,23.56,214500,0
2013-10-25,23.15,23.69,23.02,23.12,114200,0
2013-10-28,23,23.59,22.88,23.49,65400,0
2013-10-29,23.5,23.55,22.76,23.04,204400,0
2013-10-30,22.98,23.25,22.79,22.85,48300,0
2013-10-31,22.86,23.2,22.7,22.86,114592,0
2013-11-01,22.91,23.43,22.74,23.25,117700,0
2013-11-04,23.25,23.59,22.94,23.21,105800,0
2013-11-05,23.06,23.06,22.848,22.95,63901,0
2013-11-06,23,23,22.76,22.8,37980,0
2013-11-07,22.88,23.35,22.5,22.83,133024,0
2013-11-08,22.75,23.19,22.6,23.14,151000,0
2013-11-11,23.16,23.59,22.96,23.28,68200,0
2013-11-12,23.27,23.34,22.86,23.23,66261,0
2013-11-13,23.11,23.48,22.729,23.48,41905,0
2013-11-14,23.53,23.7,23.291,23.4,35080,0
2013-11-15,23.35,23.47,22.88,23.26,47100,0
2013-11-18,23.24,23.29,22.8,22.86,41500,0
2013-11-19,22.81,22.96,22.33,22.39,109400,0
2013-11-20,22.32,22.91,22.16,22.77,127768,0
2013-11-21,22.87,22.93,22.39,22.78,68100,0
2013-11-22,22.85,22.92,22.35,22.65,71600,0
2013-11-25,22.65,22.98,22.26,22.39,69700,0
2013-11-26,22.46,22.65,22.25,22.36,36700,0
2013-11-27,22.29,22.58,22.15,22.5,74200,0
2013-11-29,22.56,22.95,22.31,22.79,72347,0
2013-12-02,22.81,22.88,22.26,22.36,99400,0
2013-12-03,22.38,22.77,22.19,22.54,100800,0
2013-12-04,22.44,22.794,22.16,22.25,62069,0
2013-12-05,22.38,22.754,22.16,22.35,98105,0
2013-12-06,22.48,23.52,22.45,22.5,113300,0
2013-12-09,22.57,22.87,21.91,22.4,81300,0
2013-12-10,23.49,23.84,23.18,23.42,247100,0
2013-12-11,23.54,23.6,23.02,23.32,66300,0
2013-12-12,23.46,24.17,23.37,23.44,110600,0
2013-12-13,23.56,23.99,23.5,23.76,55700,0
2013-12-16,23.95,23.99,23.32,23.62,78900,0
2013-12-17,23.254,23.54,22.76,23.19,191380,0
2013-12-18,23.16,23.94,23.07,23.79,129800,0
2013-12-19,23.9,23.92,23.33,23.6,105500,0
2013-12-20,23.75,24.83,23.43,24.62,398600,0
2013-12-23,24.79,25.85,24.79,25.83,266700,0
2013-12-24,25.83,25.93,25.31,25.75,81203,0
2013-12-26,25.63,25.75,24.76,25.04,136400,0
2013-12-27,25.17,25.76,25.1,25.66,139100,0
2013-12-30,25.7,25.7,25.07,25.19,87000,0
2013-12-31,25.16,25.535,24.92,25.26,113415,0
2014-01-02,25.33,25.7,24.79,25.03,121554,0
2014-01-03,25.06,25.47,25.06,25.18,116227,0
2014-01-06,25.55,25.57,25,25.1,146500,0
2014-01-07,25.17,25.87,25.06,25.6,223800,0
2014-01-08,25.66,25.95,25.38,25.57,212400,0
2014-01-09,25.96,26.79,25.6,26.66,229300,0
2014-01-10,26.87,28.92,26.87,28.45,617500,0
2014-01-13,28.74,29.73,27.71,28.48,359500,0
2014-01-14,28.4,28.64,27.68,28.05,217600,0
2014-01-15,28.01,28.5,27.83,28.23,189162,0
2014-01-16,28.31,28.78,27.98,28.65,188900,0
2014-01-17,28.75,28.75,27.92,28.04,86000,0
2014-01-21,28.01,28.18,27.59,27.76,120600,0
2014-01-22,27.69,28.06,27.69,27.8,154300,0
2014-01-23,27.58,28.42,27.56,28.37,191226,0
2014-01-24,28.29,28.29,27.604,27.78,226267,0
2014-01-27,27.77,28.08,26.58,26.83,236123,0
2014-01-28,26.75,27.39,26.14,26.87,148353,0
2014-01-29,26.62,27.22,26.2,26.33,150700,0
2014-01-30,26.55,26.82,26.22,26.3,135900,0
2014-01-31,26,26.79,25.6,26.31,322800,0
2014-02-03,26.36,27.08,25.219,25.3,183973,0
2014-02-04,25.36,26.26,25,25.56,288735,0
2014-02-05,25.82,25.86,24.41,25.59,161241,0
2014-02-06,25.75,25.865,25.33,25.81,136722,0
2014-02-07,25.77,26.45,25.26,26.19,89646,0
2014-02-10,26.18,26.52,25.95,26.41,124866,0
2014-02-11,26.51,27.23,26.08,26.72,194825,0
2014-02-12,26.83,27.47,26.34,26.71,227993,0
2014-02-13,26.49,27.02,26,26.74,152406,0
2014-02-14,26.76,26.76,25.95,26.42,179754,0
2014-02-18,26.53,26.65,25.845,26.26,207565,0
2014-02-19,26.31,28.24,26.31,28.08,621176,0
2014-02-20,23.7,23.813,21.65,22.41,3231625,0
2014-02-21,22.77,23.73,22.21,23.04,1549021,0
2014-02-24,23.16,23.85,23.16,23.77,750245,0
2014-02-25,23.86,24.11,23.02,24.06,706945,0
2014-02-26,24.18,24.44,23.502,24.16,475245,0
2014-02-27,24.15,25,24.12,24.85,318593,0
2014-02-28,24.76,25.36,24.351,24.78,370188,0
2014-03-03,24.18,25.05,24.02,24.72,654684,0
2014-03-04,24.95,24.99,24.5,24.7,241530,0
2014-03-05,24.6,25.1,24.35,25.06,147959,0
2014-03-06,25.1,25.7,25.05,25.13,148862,0
2014-03-07,25.33,28.515,25.21,27.53,1445535,0
2014-03-10,27.65,28.49,27.45,28,495117,0
2014-03-11,28.08,28.39,27.56,27.79,213980,0
2014-03-12,27.22,27.99,26.49,26.73,191951,0
2014-03-13,26.66,26.66,26.3,26.55,158625,0
2014-03-14,26.44,26.96,25.859,25.93,174474,0
2014-03-17,27.368,27.368,25.9,26.39,299102,0
2014-03-18,26.55,27.27,26.39,26.5,129813,0
2014-03-19,26.53,26.66,26.05,26.23,121610,0
2014-03-20,26.61,26.97,26.18,26.59,109496,0
2014-03-21,27.03,27.59,26.51,27.06,161395,0
2014-03-24,26.51,27.12,26,27,151614,0
2014-03-25,27.09,27.5,26.46,26.61,195846,0
2014-03-26,27,27,26.02,26.25,317200,0
2014-03-27,26.23,26.99,25.97,26.02,235331,0
2014-03-28,24.69,25.94,24.6,25.63,548388,0
2014-03-31,25.5,25.5,24.28,24.39,1010684,0
2014-04-01,25.15,25.22,23.19,23.97,1892492,0
2014-04-02,23.502,24.62,23.502,24.47,914876,0
2014-04-03,24.37,25.49,24.11,25.17,1019767,0
2014-04-04,25.32,25.37,24.43,24.55,491145,0
2014-04-07,24.5,24.65,24.25,24.43,348689,0
2014-04-08,24.37,25.16,24.37,24.86,842139,0
2014-04-09,24.7,25.09,24.54,24.79,604874,0
2014-04-10,24.78,25.09,24.55,24.66,815986,0
2014-04-11,24.27,24.61,23.64,23.85,1057903,0
2014-04-14,23.8,24.49,23.62,24.18,5183052,0
2014-04-15,24.46,25.28,24.08,24.88,1047202,0
2014-04-16,25.224,25.224,24.17,24.65,866107,0
2014-04-17,24.48,25.03,24.11,24.92,528389,0
2014-04-21,25.1,25.1,24.66,24.76,1413834,0
2014-04-22,24.66,25,24.285,24.69,840936,0
2014-04-23,24.62,24.62,23.85,23.93,750168,0
2014-04-24,23.8,24.35,23.39,24.15,714748,0
2014-04-25,24,24.3,23.65,23.81,769841,0
2014-04-28,23.8,23.99,23.19,23.34,471195,0
2014-04-29,23.21,24.08,23.18,23.91,624094,0
2014-04-30,23.8,24.22,23.63,23.99,1010012,0
2014-05-01,24.05,24.38,23.745,24.17,780080,0
2014-05-02,24.27,24.94,24.18,24.22,350046,0
2014-05-05,24.06,24.77,24.03,24.57,320825,0
2014-05-06,24.5,24.52,23.91,23.99,428673,0
2014-05-07,23.61,24.05,23.61,24.03,214030,0
2014-05-08,23.93,24.21,23.7,23.78,333717,0
2014-05-09,23.62,24.25,23.52,24.18,204904,0
2014-05-12,24.28,24.78,24.15,24.63,313505,0
2014-05-13,24.59,24.72,24.45,24.49,313823,0
2014-05-14,24.37,24.6,23.99,24.09,310995,0
2014-05-15,23.91,24.28,23.5,23.55,319234,0
2014-05-16,23.45,23.53,23.18,23.38,168648,0
2014-05-19,23.27,24,23.21,23.99,275353,0
2014-05-20,23.86,24,23.59,23.77,292888,0
2014-05-21,23.68,24.174,23.67,24.16,201701,0
2014-05-22,24.16,24.64,24.14,24.62,177219,0
2014-05-23,24.51,25.07,24.51,24.96,112657,0
2014-05-27,24.97,25.27,24.82,24.85,229603,0
2014-05-28,24.65,24.8,24.37,24.39,258620,0
2014-05-29,24.4,24.73,24.2,24.67,404712,0
2014-05-30,24.68,24.97,24.62,24.84,374490,0
2014-06-02,24.77,24.8,24.34,24.55,212638,0
2014-06-03,24.42,24.66,24.06,24.21,276280,0
2014-06-04,24.02,24.34,23.86,24.28,187178,0
2014-06-05,24.1,24.85,24.07,24.79,159972,0
2014-06-06,24.93,25.11,24.54,25.09,122233,0
2014-06-09,24.99,25.42,24.747,25.315,153736,0
2014-06-10,25.18,25.35,25.06,25.28,130100,0
2014-06-11,25.11,25.32,25.01,25.16,245414,0
2014-06-12,25.04,25.34,24.91,25.15,232458,0
2014-06-13,25.19,25.39,25,25.32,198378,0
2014-06-16,25.46,25.66,25.2,25.33,240396,0
2014-06-17,25.22,25.65,25.13,25.61,281697,0
2014-06-18,25.53,25.6,25.31,25.59,154374,0
2014-06-19,25.67,26.015,25.44,25.8,199734,0
2014-06-20,25.88,26.05,25.72,25.9,267075,0
2014-06-23,25.9,26.19,25.65,26.07,129461,0
2014-06-24,26.13,26.62,26.1,26.38,426291,0
2014-06-25,26.15,27.42,26.02,27.38,263030,0
2014-06-26,27.92,28.37,27.66,28.05,518488,0
2014-06-27,27.85,28.37,27.85,28.22,572408,0
2014-06-30,28.24,28.51,27.983,28.22,298431,0
2014-07-01,28.32,29.06,28.05,28.64,464311,0
2014-07-02,28.62,28.94,28.32,28.36,176700,0
2014-07-03,28.18,28.97,28.11,28.93,90690,0
2014-07-07,28.78,28.92,27.79,27.93,176030,0
2014-07-08,27.66,27.83,27.27,27.65,196978,0
2014-07-09,27.67,27.79,27.06,27.1,194508,0
2014-07-10,26.66,27.49,26.62,27.25,222642,0
2014-07-11,27.32,27.74,27.22,27.56,212202,0
2014-07-14,27.68,27.83,27.06,27.1,343491,0
2014-07-15,27.17,28.02,26.65,26.87,303588,0
2014-07-16,26.99,27.1,26.14,26.66,210436,0
2014-07-17,28.645,29.33,27.99,28.22,1713674,0
2014-07-18,27.96,28.3,27.5,28.21,499234,0
2014-07-21,27.97,28.26,27.79,28.08,208705,0
2014-07-22,28.23,28.42,27.84,27.91,168771,0
2014-07-23,27.88,28.04,27.66,27.8,111221,0
2014-07-24,27.7,27.895,27.46,27.53,136746,0
2014-07-25,27.32,27.59,26.94,27.35,127270,0
2014-07-28,27.32,27.64,26.88,27.49,142869,0
2014-07-29,27.41,28.04,27.29,27.97,182165,0
2014-07-30,28.5,28.78,27.88,28.77,229371,0
2014-07-31,28.5,28.77,28.181,28.34,368526,0
2014-08-01,28.43,28.43,27.92,28.25,268159,0
2014-08-04,28.4,28.4,27.84,28.07,234729,0
2014-08-05,28.03,28.39,27.82,28.08,308541,0
2014-08-06,27.69,28.5,27.69,27.87,199723,0
2014-08-07,27.97,28.11,27.67,27.76,183740,0
2014-08-08,27.78,28.21,27.66,27.97,209247,0
2014-08-11,28.14,28.54,28.02,28.25,133649,0
2014-08-12,28.24,28.24,27.76,27.9,159944,0
2014-08-13,27.97,28.62,27.945,28.59,157625,0
2014-08-14,28.71,28.85,28.45,28.8,169702,0
2014-08-15,29.18,29.18,28.32,28.57,230067,0
2014-08-18,28.81,29.09,28.57,28.99,194030,0
2014-08-19,29,29.05,28.65,28.7,163477,0
2014-08-20,28.62,28.67,28.28,28.43,114574,0
2014-08-21,28.42,28.48,28.11,28.38,139855,0
2014-08-22,28.38,28.45,28.22,28.31,115101,0
2014-08-25,28.39,28.425,27.73,27.76,68111,0
2014-08-26,27.7,28.07,27.45,27.98,129545,0
2014-08-27,27.98,28.025,27.82,27.93,99881,0
2014-08-28,27.85,27.85,27.57,27.63,78288,0
2014-08-29,27.62,27.7,27.466,27.58,75223,0
2014-09-02,27.491,27.795,27.45,27.72,144876,0
2014-09-03,27.85,27.99,27.57,27.88,155141,0
2014-09-04,28,28,27.6,27.64,104272,0
2014-09-05,27.52,27.61,27.32,27.435,65056,0
2014-09-08,27.43,28,27.325,27.95,185695,0
2014-09-09,27.87,28.06,27.72,27.82,135717,0
2014-09-10,27.8,28.1,27.79,28.06,203619,0
2014-09-11,27.9,28.25,27.9,28.21,207098,0
2014-09-12,28.25,28.31,27.96,28.16,128308,0
2014-09-15,28.27,28.29,27.9,28.19,120840,0
2014-09-16,27.79,28.39,27.784,28.21,154508,0
2014-09-17,28.15,28.42,28.15,28.34,174361,0
2014-09-18,28.38,28.62,28.07,28.15,135080,0
2014-09-19,28.16,28.43,28.039,28.35,212652,0
2014-09-22,28.18,28.2,27.34,27.49,214086,0
2014-09-23,27.43,28.04,27.295,27.31,158130,0
2014-09-24,27.29,27.89,27.26,27.85,362364,0
2014-09-25,29.82,30.3,29.26,30.23,1485635,0
2014-09-26,30.2,31.5,30.2,31.18,1007313,0
2014-09-29,31.81,31.81,30.83,31.7,446169,0
2014-09-30,32.52,32.95,31.92,32.4,732080,0
2014-10-01,31.86,32.25,31.375,31.47,535265,0
2014-10-02,31.36,31.83,31.06,31.76,482718,0
2014-10-03,32.1,32.198,31.765,31.86,523153,0
2014-10-06,31.84,32.6,31.791,32.33,712692,0
2014-10-07,32.31,32.31,31.5,31.58,462808,0
2014-10-08,34.06,35.5,32.87,35.36,2214334,0
2014-10-09,35.54,35.54,33.53,33.59,902056,0
2014-10-10,33.36,35.304,33.36,34.7,860317,0
2014-10-13,34.59,35.09,33.95,34.24,626550,0
2014-10-14,34.34,35.13,34.11,34.37,612160,0
2014-10-15,34.27,34.28,33.23,34.1,680513,0
2014-10-16,33.61,33.91,32.69,33.29,775792,0
2014-10-17,33.78,33.859,33.01,33.5,400990,0
2014-10-20,33.49,33.84,33.11,33.53,273680,0
2014-10-21,33.6,34.06,33.12,33.7,467619,0
2014-10-22,33.73,34.1,32.45,32.48,499651,0
2014-10-23,32.76,33.229,32.52,32.93,486886,0
2014-10-24,33.07,33.41,32.45,32.84,309088,0
2014-10-27,32.79,32.977,32.46,32.76,370654,0
2014-10-28,33.02,35.01,32.98,34.98,881135,0
2014-10-29,34.99,35.17,33.78,34.24,385150,0
2014-10-30,34.25,34.6,33.87,34.09,319297,0
2014-10-31,34.6,34.99,34.25,34.56,393130,0
2014-11-03,34.56,35.67,34.56,35.31,472548,0
2014-11-04,35.64,36.2,35.44,35.68,301983,0
2014-11-05,35.89,36.1,35.55,35.93,343972,0
2014-11-06,35.99,36.1,35.6,35.89,221143,0
2014-11-07,36.05,36.33,36.02,36.3,273773,0
2014-11-10,36.57,36.72,36.2,36.61,276042,0
2014-11-11,36.65,36.91,36.37,36.83,269032,0
2014-11-12,37.2,37.37,36.81,37.2,734859,0
2014-11-13,37.41,37.74,36.25,36.36,364492,0
2014-11-14,36.26,37.06,36.25,36.46,327251,0
2014-11-17,36.43,36.7,35.9,35.91,262844,0
2014-11-18,35.98,36.575,35.96,36.34,226028,0
2014-11-19,36.47,36.64,34.72,35.07,361467,0
2014-11-20,35,35.61,34.8,35.24,208537,0
2014-11-21,35.86,36.22,34.44,34.48,375115,0
2014-11-24,34.48,35.2,34.43,35.16,439187,0
2014-11-25,35.27,36.03,34.67,35.94,545784,0
2014-11-26,36,36.05,34.87,35.77,447327,0
2014-11-28,35.82,36.89,35.71,36.32,161122,0
2014-12-01,36.36,37.71,35.76,37.66,448831,0
2014-12-02,37.72,37.91,35.8,36.46,398986,0
2014-12-03,36.46,36.73,35.861,36.05,272832,0
2014-12-04,36.04,36.5,35.67,36.14,295189,0
2014-12-05,36.08,36.96,35.97,36.89,249647,0
2014-12-08,36.76,37.5,35.82,36.49,309151,0
2014-12-09,36.3,37.49,35.85,37.47,354271,0
2014-12-10,37.44,38.29,37.18,37.45,487677,0
2014-12-11,37.48,38.1,36.83,37.03,293348,0
2014-12-12,36.23,37.12,36.06,36.28,183112,0
2014-12-15,36.28,36.83,35.26,35.34,301130,0
2014-12-16,35.05,36.11,35.03,35.5,433192,0
2014-12-17,35.5,36.77,35.29,36.35,416564,0
2014-12-18,36.9,37.53,36.66,37.51,287329,0
2014-12-19,37.61,38.16,37.27,38.14,535247,0
2014-12-22,39.62,39.77,38.53,38.6,508211,0
2014-12-23,38.7,39.09,38.55,38.74,331536,0
2014-12-24,39.36,39.45,38.74,38.75,191109,0
2014-12-26,38.92,40.51,38.92,40.01,337238,0
2014-12-29,40.08,40.5,39.33,39.47,273266,0
2014-12-30,39.33,39.91,39.14,39.55,173404,0
2014-12-31,39.55,39.965,38.78,38.8,222371,0
2015-01-02,39,39.29,36.95,37.01,419919,0
2015-01-05,36.75,37.27,35.73,36.17,413894,0
2015-01-06,36.17,36.33,34.5,35.24,442913,0
2015-01-07,35.5,36.27,34.731,36.27,291341,0
2015-01-08,36.61,37.01,36.39,36.7,373203,0
2015-01-09,36.61,36.82,35.78,35.82,186280,0
2015-01-12,35.95,36.49,35.34,36.22,224771,0
2015-01-13,36.43,36.67,35.52,36.1,486649,0
2015-01-14,35.78,36.37,35.45,35.54,206027,0
2015-01-15,35.9,35.9,34.04,34.07,328606,0
2015-01-16,33.98,35.06,33.79,34.64,245442,0
2015-01-20,34.71,34.98,34.19,34.29,222498,0
2015-01-21,34.27,34.61,33.48,33.8,400807,0
2015-01-22,33.82,34.76,33.52,34.72,280801,0
2015-01-23,34.77,35.35,33.81,34.25,234924,0
2015-01-26,34.12,34.26,33.59,33.9,259051,0
2015-01-27,33.42,33.91,33.33,33.69,245147,0
2015-01-28,33.81,34.09,33.5,33.7,561136,0
2015-01-29,33.87,34.1,33.418,33.92,166123,0
2015-01-30,33.74,34.06,33,33.36,320850,0
2015-02-02,33.28,34.03,33.1,34,208205,0
2015-02-03,34.96,36.7,34.84,36.03,548384,0
2015-02-04,35.82,36.27,35.58,35.95,326066,0
2015-02-05,36.17,36.709,36,36.47,376170,0
2015-02-06,36.64,36.99,36.02,36.98,262377,0
2015-02-09,36.85,36.85,36.14,36.36,294355,0
2015-02-10,36.7,36.7,36.06,36.67,234953,0
2015-02-11,36.48,37.56,36.25,37.43,192665,0
2015-02-12,37.7,38.11,36.93,37.08,187536,0
2015-02-13,36.97,37.09,36.353,36.59,165395,0
2015-02-17,36.66,37.45,36.6,37.4,158484,0
2015-02-18,37.21,37.42,36.705,37.23,117218,0
2015-02-19,37.23,38.73,37.2,38.59,310096,0
2015-02-20,38.56,38.79,37.6,38.15,331237,0
2015-02-23,38.52,39.27,38.28,39.11,424470,0
2015-02-24,39.35,40.1,39.12,39.83,483537,0
2015-02-25,40.22,40.32,39.21,39.98,804235,0
2015-02-26,40.55,40.57,33.86,35.87,2301981,0
2015-02-27,36.7,38.16,36.29,37.04,1033820,0
2015-03-02,36.99,37.47,35.96,36.15,973600,0
2015-03-03,36,36.13,34.38,34.51,760400,0
2015-03-04,34.35,35.81,33.9,35.56,651900,0
2015-03-05,35.56,35.98,34.7,35.14,506100,0
2015-03-06,34.8,35.02,33.85,33.89,605500,0
2015-03-09,34.06,34.32,33.19,33.58,454000,0
2015-03-10,33.11,34.29,33.05,33.93,711800,0
2015-03-11,34.13,34.24,33.61,34.18,373400,0
2015-03-12,34.53,35.2,34.3,35.02,281900,0
2015-03-13,34.26,34.66,33.43,34.25,422400,0
2015-03-16,33.76,34.46,33.7,33.81,310100,0
2015-03-17,33.66,33.98,33.05,33.56,529100,0
2015-03-18,33.25,34.16,32.98,34.1,953700,0
2015-03-19,34.11,34.47,33.66,34,258300,0
2015-03-20,34.1,34.98,33.4,34.63,685400,0
2015-03-23,34.47,34.92,34.47,34.62,228600,0
2015-03-24,34.56,34.56,33.51,33.78,401000,0
2015-03-25,34,35.77,33.7,35.25,775600,0
2015-03-26,35.6,35.6,34.8,35,357200,0
2015-03-27,35.09,35.38,34.77,35.37,377800,0
2015-03-30,35.39,35.49,34.95,35.03,328900,0
2015-03-31,34.85,36.08,34.65,35.77,263200,0
2015-04-01,35.64,36.51,35.28,36.49,318700,0
2015-04-02,36.4,37.5,36.24,37.46,467700,0
2015-04-06,37.08,37.49,36.3,36.36,306400,0
2015-04-07,36.26,36.63,36.15,36.45,233978,0
2015-04-08,36.32,37.11,36.31,36.98,252900,0
2015-04-09,36.8,36.995,36.08,36.55,255837,0
2015-04-10,36.8,37.12,36.4,36.97,268700,0
2015-04-13,37.21,37.26,36.53,36.75,230600,0
2015-04-14,36.93,37.27,36.76,37.05,374500,0
2015-04-15,37.08,37.665,36.58,37.39,542240,0
2015-04-16,37.25,37.25,36.66,36.7,293781,0
2015-04-17,36.41,36.57,35.67,35.86,369000,0
2015-04-20,36.15,36.29,35.07,35.65,378604,0
2015-04-21,35.68,36.05,35.355,35.84,248051,0
2015-04-22,35.72,36.37,35.34,36.115,184142,0
2015-04-23,35.96,36.18,35.46,35.7,285800,0
2015-04-24,35.6,35.85,35.37,35.67,251400,0
2015-04-27,35.71,35.75,34.87,35.38,420500,0
2015-04-28,35.53,36.1,35.2,35.57,422200,0
2015-04-29,38.7,38.7,36.57,37.16,957200,0
2015-04-30,37.14,37.39,36.51,36.77,708700,0
2015-05-01,36.8,37.33,36.5,37.17,1035100,0
2015-05-04,37.39,37.39,36.9,37.16,495900,0
2015-05-05,36.99,37.11,35.93,35.94,463300,0
2015-05-06,36.19,36.47,35.885,36.03,483196,0
2015-05-07,35.76,36.13,35.75,35.82,341577,0
2015-05-08,36.1,36.28,35.82,36,281700,0
2015-05-11,36,36.3,35.82,36.19,431100,0
2015-05-12,36,37.24,35.8,37.04,819157,0
2015-05-13,37.2,38,36.91,37.75,707100,0
2015-05-14,38.18,38.2,37.17,37.45,800300,0
2015-05-15,37.29,38.62,37.17,37.95,861210,0
2015-05-18,38.01,38.28,37.31,37.88,529836,0
2015-05-19,37.9,38.15,37.75,37.89,524700,0
2015-05-20,37.7,38.05,37.38,37.79,439000,0
2015-05-21,37.62,37.87,37.52,37.6,402800,0
2015-05-22,37.67,37.67,36.68,37.27,866600,0
2015-05-26,37.2,37.235,36.43,36.88,788363,0
2015-05-27,36.91,37.07,36.05,36.57,582000,0
2015-05-28,36.5,36.59,34.01,34.63,1686407,0
2015-05-29,34.61,34.63,33.58,34.4,1105700,0
2015-06-01,34.35,35,34.09,34.74,1067700,0
2015-06-02,34.56,34.97,34.52,34.8,557049,0
2015-06-03,34.96,36.63,34.71,36.61,695600,0
2015-06-04,36.21,36.46,35.75,35.84,485200,0
2015-06-05,35.94,36,35.67,35.76,352000,0
2015-06-08,35.79,36.08,35.7,35.71,200200,0
2015-06-09,35.57,35.94,35.38,35.83,316602,0
2015-06-10,35.95,36.86,35.95,36.71,431344,0
2015-06-11,36.85,37.34,36.65,37.1,436442,0
2015-06-12,37.14,38.15,36.93,37.88,514200,0
2015-06-15,37.64,38.12,37.42,38.1,401900,0
2015-06-16,37.99,38.24,37.53,38.2,545400,0
2015-06-17,38.4,39.09,38.23,39.01,368300,0
2015-06-18,39.55,40.75,39.11,40.41,959500,0
2015-06-19,40.55,41.47,39.9,40.98,1139400,0
2015-06-22,41.09,41.99,40.91,41.97,705000,0
2015-06-23,42.38,42.39,41.57,41.72,576246,0
2015-06-24,41.7,41.85,41.5,41.69,402300,0
2015-06-25,41.9,42,41.51,41.94,477900,0
2015-06-26,42,42.07,41.62,41.88,510600,0
2015-06-29,41.55,41.84,41.12,41.15,396300,0
2015-06-30,41.46,41.62,41.01,41.2,618420,0
2015-07-01,41.37,42.01,41.15,41.88,483000,0
2015-07-02,41.88,42.1,41.14,41.43,243800,0
2015-07-06,41.68,42.12,41.01,42.04,456400,0
2015-07-07,42.06,42.06,41.36,41.87,379000,0
2015-07-08,41.42,42,41.26,41.7,280300,0
2015-07-09,41.95,42.06,41.4,41.65,312100,0
2015-07-10,41.9,42.89,41.68,42.61,932000,0
2015-07-13,43.78,43.87,42.8,43.14,781400,0
2015-07-14,43,43.37,42.94,43.28,615385,0
2015-07-15,43.5,43.5,42.7,42.95,348544,0
2015-07-16,43,43.25,42.7,43.16,463100,0
2015-07-17,43.25,43.28,42.76,42.95,308300,0
2015-07-20,43.1,43.47,42.79,42.9,653800,0
2015-07-21,43,43.29,41.87,42.65,759500,0
2015-07-22,42.65,46.05,42.65,45.59,2114000,0
2015-07-23,45.79,46.04,44.73,45.07,1201400,0
2015-07-24,45.05,45.22,44.16,44.58,506000,0
2015-07-27,44.5,44.65,43.41,43.55,522900,0
2015-07-28,43.81,44.57,43.59,44.12,686200,0
2015-07-29,44.28,45.06,44,44.94,542000,0
2015-07-30,45,45.29,44.51,44.98,540600,0
2015-07-31,45,46,44.92,45.93,562400,0
2015-08-03,46.04,46.13,45.35,45.93,427084,0
2015-08-04,45.87,46.09,45.35,45.59,359100,0
2015-08-05,45.6,45.95,45.32,45.45,355100,0
2015-08-06,45.23,45.494,43.973,44.17,546792,0
2015-08-07,44.22,44.5,43.86,44.38,396700,0
2015-08-10,44.51,44.89,44.21,44.63,285400,0
2015-08-11,44.27,44.57,43.93,44.3,213546,0
2015-08-12,43.97,44.23,42.19,43.15,643700,0
2015-08-13,43.15,43.5,42.99,43.23,364900,0
2015-08-14,43.26,43.63,42.99,43.5,427700,0
2015-08-17,43.5,44.37,43.16,44.37,585100,0
2015-08-18,44.54,45.49,44.2,44.88,527800,0
2015-08-19,44.6,44.9,43.76,44.71,342100,0
2015-08-20,44.34,44.51,43.56,43.63,555500,0
2015-08-21,42.92,43.35,41.34,42.19,723000,0
2015-08-24,39.85,40.84,33.59,40.1,1215273,0
2015-08-25,40.78,40.78,39.83,39.93,540800,0
2015-08-26,40.6,40.81,38.93,40.06,885700,0
2015-08-27,40.5,40.63,39.62,40.59,685700,0
2015-08-28,40.32,40.62,39.84,40.26,435700,0
2015-08-31,40.21,40.25,39.23,39.51,441800,0
2015-09-01,38.9,38.99,37.87,38.02,531900,0
2015-09-02,38.26,38.97,37.87,38.96,379900,0
2015-09-03,39.45,40.24,39.39,39.69,393600,0
2015-09-04,39.11,39.54,38.56,38.94,208400,0
2015-09-08,39.69,40.85,39.46,40.76,467700,0
2015-09-09,41.5,41.63,40.53,40.66,389300,0
2015-09-10,40.64,41.34,40.5,41.02,393662,0
2015-09-11,40.72,41.78,40.63,41.65,285800,0
2015-09-14,41.6,41.92,41.17,41.29,383200,0
2015-09-15,41.3,42.03,41.25,41.85,344100,0
2015-09-16,41.86,42.15,41.51,41.73,392600,0
2015-09-17,41.77,42.19,41.42,41.72,306494,0
2015-09-18,40.98,41.74,40.68,41.67,352300,0
2015-09-21,41.88,42.79,41.68,42.43,349100,0
2015-09-22,42.03,42.37,41.38,42.25,292500,0
2015-09-23,42.24,42.75,41.96,42.37,478900,0
2015-09-24,42.11,42.5,41.821,42.27,318264,0
2015-09-25,42.63,42.98,42.2,42.41,296400,0
2015-09-28,42.16,42.4,40.95,41.1,378228,0
2015-09-29,41.05,42.03,40.83,41.99,357600,0
2015-09-30,42.45,43.65,41.9,42.39,455300,0
2015-10-01,42.44,43.03,41.87,42.74,401900,0
2015-10-02,42.27,43.05,41.84,43.04,364200,0
2015-10-05,43.28,44.16,43.04,43.98,655289,0
2015-10-06,44.07,44.99,43.79,44.15,733600,0
2015-10-07,44.3,45.19,43.62,43.77,704700,0
2015-10-08,43.89,45.51,43.77,45.51,775800,0
2015-10-09,45.89,46.97,45.55,45.94,945200,0
2015-10-12,46.23,46.69,45.57,46.05,807793,0
2015-10-13,46.15,46.81,45.63,45.78,763200,0
2015-10-14,42.11,44.57,40.5,41.21,2848300,0
2015-10-15,41,42.2,40.6,41.61,1391800,0
2015-10-16,41.61,42.11,41.18,41.85,573300,0
2015-10-19,41.56,41.83,40.91,41.49,719100,0
2015-10-20,41.41,41.525,40.21,40.35,503307,0
2015-10-21,40.37,40.49,39.09,39.54,640700,0
2015-10-22,39.9,40.85,39.52,40.11,514000,0
2015-10-23,40.72,41.05,40.38,40.99,409200,0
2015-10-26,40.8,41.99,40.62,41.83,416800,0
2015-10-27,41.45,41.75,40.87,41.65,667700,0
2015-10-28,41.59,43.35,41.47,43.32,463100,0
2015-10-29,43.01,43.55,42.49,42.67,318700,0
2015-10-30,42.57,42.88,42.45,42.58,413400,0
2015-11-02,42.6,44.03,42.584,43.81,400062,0
2015-11-03,43.77,44.39,43.55,44.24,454400,0
2015-11-04,44.49,44.79,44.25,44.59,367909,0
2015-11-05,44.54,45,44.02,44.72,165900,0
2015-11-06,44.55,45.41,44.44,45.23,340800,0
2015-11-09,45.18,45.26,44.2,44.68,301070,0
2015-11-10,44.71,45.46,44.51,45.27,478800,0
2015-11-11,45.44,45.78,44.93,45.08,459400,0
2015-11-12,44.91,45.23,44.37,44.65,485800,0
2015-11-13,44.26,45.01,44.15,44.53,649000,0
2015-11-16,44.16,44.42,43.54,44.09,275200,0
2015-11-17,44.13,45.74,43.67,45.16,836600,0
2015-11-18,45.21,45.6,44.49,45.44,248700,0
2015-11-19,45.31,45.53,44.56,45.21,265400,0
2015-11-20,45.34,45.65,43.57,45.08,503100,0
2015-11-23,44.83,46.38,44.78,46.2,374000,0
2015-11-24,46.02,46.9,45.16,46.78,513400,0
2015-11-25,47.13,48.4,47.1,47.95,740500,0
2015-11-27,48,48.39,47.48,47.55,145700,0
2015-11-30,47.96,48.01,47.15,47.35,278500,0
2015-12-01,48.06,48.289,47.29,47.42,542893,0
2015-12-02,47.48,47.939,47.11,47.44,516033,0
2015-12-03,47.43,47.5,45.9,46.12,474079,0
2015-12-04,46.07,48.01,46.07,47.95,518800,0
2015-12-07,47.79,48.16,46.62,46.98,423500,0
2015-12-08,46.47,47.55,46.13,47.33,417668,0
2015-12-09,47.29,48.2,46.16,46.27,488100,0
2015-12-10,46.18,46.82,45.37,46.36,439000,0
2015-12-11,45.83,47.05,45.32,46.84,511900,0
2015-12-14,46.7,47.2,46.17,46.805,391236,0
2015-12-15,47.05,47.44,46.59,46.89,498500,0
2015-12-16,47.25,47.39,46.79,47.33,316600,0
2015-12-17,47.67,48.19,46.74,46.95,356400,0
2015-12-18,46.66,46.84,45.47,45.52,573200,0
2015-12-21,45.65,45.81,43.17,44.41,655600,0
2015-12-22,44.8,45.38,44.01,45.23,342736,0
2015-12-23,45.46,45.5,44.75,45.14,272500,0
2015-12-24,44.82,45.94,44.54,45.32,145231,0
2015-12-28,44.91,45.29,44.5,45.15,219066,0
2015-12-29,45.49,45.84,44.9,45.58,194319,0
2015-12-30,45.89,45.8915,45.23,45.25,153931,0
2015-12-31,44.89,45.06,44.01,44.21,267131,0
2016-01-04,43.33,43.56,41.45,42.6,490641,0
2016-01-05,42.84,43.67,42.29,42.97,532094,0
2016-01-06,42.22,43.03,41.5785,42.27,324796,0
2016-01-07,41.66,42.2,41,41.79,507479,0
2016-01-08,41.91,42.76,40.81,41.16,374572,0
2016-01-11,41.18,41.47,40.16,40.88,312522,0
2016-01-12,41.33,41.33,40.38,40.83,350626,0
2016-01-13,41.12,41.18,39.05,39.42,550336,0
2016-01-14,39.6,40.56,38.67,40.11,280686,0
2016-01-15,38.94,39.38,37.81,39.36,425826,0
2016-01-19,39.59,39.63,37.92,38.27,417600,0
2016-01-20,37.66,38.03,36.58,37.47,665536,0
2016-01-21,37.39,37.45,36.2914,37.01,761630,0
2016-01-22,37.73,38.55,37.3,38.16,370571,0
2016-01-25,38.12,38.19,36.65,36.76,236539,0
2016-01-26,36.97,37.79,36.6,37.45,226627,0
2016-01-27,37.05,37.47,36.1,36.4,220429,0
2016-01-28,36.85,37.09,35.5465,35.9,285529,0
2016-01-29,35.9,37.72,35.9,37.69,263378,0
2016-02-01,37.2,38.44,37.2,37.95,321491,0
2016-02-02,37.49,37.95,37.3,37.45,208217,0
2016-02-03,37.68,37.75,35.99,37.17,290019,0
2016-02-04,37.02,37.31,36.56,37.09,194443,0
2016-02-05,37.03,37.43,36.66,37.01,638520,0
2016-02-08,36.5,36.5,34.94,35.56,504245,0
2016-02-09,35.05,36.41,35,35.41,371659,0
2016-02-10,35.58,36.39,35.41,35.65,297304,0
2016-02-11,34.9,35.85,34.71,35.51,277492,0
2016-02-12,36.2,36.55,35.22,36.53,243903,0
2016-02-16,37.12,37.79,36.61,37.4,237582,0
2016-02-17,37.78,37.98,37.16,37.89,352879,0
2016-02-18,37.96,38.71,37.13,37.17,328586,0
2016-02-19,37.18,38.65,36.93,38.37,372212,0
2016-02-22,38.84,39.29,38.46,38.85,298931,0
2016-02-23,38.81,38.885,37.7188,37.89,376416,0
2016-02-24,31.75,35.11,29.91,34.01,2595871,0
2016-02-25,33.92,35.96,33.29,34.53,1395399,0
2016-02-26,34.91,36.02,34.78,35.14,1372437,0
2016-02-29,34.98,35,33.81,33.84,735153,0
2016-03-01,34.3,34.36,33.53,34.34,742077,0
2016-03-02,34.22,35.1799,33.68,35.12,794543,0
2016-03-03,34.65,34.94,33.48,34.25,770453,0
2016-03-04,34.31,34.85,32.53,32.66,1274982,0
2016-03-07,32.62,33.58,32.53,33.51,834429,0
2016-03-08,33.27,33.8,33.18,33.28,488522,0
2016-03-09,33.37,34.04,33.29,34,658780,0
2016-03-10,34.15,34.46,33.25,33.52,649461,0
2016-03-11,33.91,34.27,33.41,33.9,537004,0
2016-03-14,33.69,34.286,33.44,34.12,433334,0
2016-03-15,32.9,34.3,32.67,33.7,528566,0
2016-03-16,33.65,33.92,32.48,32.59,595184,0
2016-03-17,32.63,34.8,32.605,34.49,763036,0
2016-03-18,34.67,35.03,34.03,34.03,695760,0
2016-03-21,34.01,34.63,33.47,33.57,496121,0
2016-03-22,33.2,34,32.72,33.87,428987,0
2016-03-23,33.79,33.81,32.91,32.99,388601,0
2016-03-24,32.75,32.99,32.4,32.99,272546,0
2016-03-28,33.18,33.225,32.86,32.92,173175,0
2016-03-29,32.69,34.57,32.69,34.47,343773,0
2016-03-30,34.38,34.39,33.63,33.98,342106,0
2016-03-31,33.75,34.75,33.75,34.3,331338,0
2016-04-01,33.92,34.92,33.89,34.83,172783,0
2016-04-04,34.83,35,34.29,34.32,242187,0
2016-04-05,34.13,34.235,33.6,33.71,225882,0
2016-04-06,33.65,34.3336,33.6,34.26,153334,0
2016-04-07,34.1,34.1,33.12,33.15,422914,0
2016-04-08,33.39,33.77,32.88,33.55,311354,0
2016-04-11,33.64,33.817,33.2,33.4,302588,0
2016-04-12,33.35,33.6,33.07,33.44,183838,0
2016-04-13,33.64,34.58,33.53,34.57,169698,0
2016-04-14,34.6,34.9,34.47,34.55,282167,0
2016-04-15,34.46,34.88,34.46,34.73,184001,0
2016-04-18,34.69,35.41,34.44,35.04,202666,0
2016-04-19,35.21,35.34,34.57,34.87,193648,0
2016-04-20,34.85,35.19,34.59,34.87,131973,0
2016-04-21,34.74,35.11,34.74,34.88,214819,0
2016-04-22,34.86,35.22,34.47,35.02,285396,0
2016-04-25,34.85,35.04,34.64,34.91,243952,0
2016-04-26,34.93,35.6,34.58,35.54,618283,0
2016-04-27,32,32.67,31.07,32.37,2521272,0
2016-04-28,32.01,32.35,31.4896,32.15,1014088,0
2016-04-29,32.14,32.3058,31.99,32.13,433181,0
2016-05-02,32.08,32.82,32.01,32.74,493182,0
2016-05-03,32.46,32.84,31.86,31.99,533079,0
2016-05-04,31.69,32.16,31.62,31.74,607405,0
2016-05-05,31.79,31.87,31.48,31.64,518249,0
2016-05-06,31.33,31.89,31,31.89,326799,0
2016-05-09,31.71,31.935,31.35,31.63,252604,0
2016-05-10,31.66,32.65,31.59,32.62,217586,0
2016-05-11,32.62,32.63,31.545,31.68,325258,0
2016-05-12,31.81,31.96,31.36,31.74,249871,0
2016-05-13,31.73,31.92,31.28,31.54,472200,0
2016-05-16,31.57,32.24,31.47,31.94,381329,0
2016-05-17,31.77,32.36,31.5799,31.73,512509,0
2016-05-18,31.63,32.11,31.33,31.6,393894,0
2016-05-19,31.48,31.55,31.13,31.21,892746,0
2016-05-20,31.34,32.81,31.34,32.44,652034,0
2016-05-23,32.36,32.64,32.21,32.57,516281,0
2016-05-24,32.69,34.12,32.62,34.04,427646,0
2016-05-25,34.06,34.21,33.84,34.05,431078,0
2016-05-26,34.19,34.23,33.68,33.94,264142,0
2016-05-27,34.01,34.59,33.0101,34.46,228126,0
2016-05-31,34.52,34.85,34,34.42,280745,0
2016-06-01,34.26,35.21,34.1,34.85,275723,0
2016-06-02,34.76,35.33,34.74,35.31,242419,0
2016-06-03,35.09,35.29,34.59,35.02,287437,0
2016-06-06,35.02,35.44,34.73,35.4,227815,0
2016-06-07,35.48,35.7,35.19,35.4,236702,0
2016-06-08,34.99,35.77,34.15,34.88,788258,0
2016-06-09,34.59,34.8,34.04,34.17,276459,0
2016-06-10,33.58,33.68,33,33.28,444728,0
2016-06-13,33.1,33.11,32.25,32.47,612814,0
2016-06-14,32.44,33.04,32.08,32.84,310481,0
2016-06-15,32.86,33.3,32.8,32.99,397889,0
2016-06-16,32.8,33.37,32.67,33.31,326372,0
2016-06-17,33.32,33.6,33.03,33.04,515610,0
2016-06-20,33.46,33.74,33.221,33.31,279693,0
2016-06-21,33.38,33.38,32.86,33.03,159669,0
2016-06-22,33.01,33.335,32.85,32.94,200796,0
2016-06-23,33.38,33.92,33.11,33.92,542258,0
2016-06-24,32.02,32.81,32.02,32.55,583885,0
2016-06-27,32.03,32.24,31.14,31.4,652671,0
2016-06-28,31.82,32.1899,31.48,32.12,510588,0
2016-06-29,32.36,32.74,32.19,32.64,332060,0
2016-06-30,32.74,33.52,32.57,33.49,308197,0
2016-07-01,33.37,33.715,33.19,33.29,372507,0
2016-07-05,32.93,32.95,32.445,32.59,214101,0
2016-07-06,32.41,32.72,32.27,32.42,264719,0
2016-07-07,32.59,33.04,32.28,32.53,231661,0
2016-07-08,32.83,33.44,32.645,33.35,252157,0
2016-07-11,33.62,33.88,33.37,33.5401,388608,0
2016-07-12,33.87,33.87,33.38,33.46,520511,0
2016-07-13,33.52,34.36,33.48,34.07,729413,0
2016-07-14,34.43,34.61,33.65,34.42,592469,0
2016-07-15,34.57,34.57,33.8,34.01,630087,0
2016-07-18,33.99,33.99,33.25,33.46,1442333,0
2016-07-19,33.3,34.17,33.07,34.07,1180416,0
2016-07-20,35.56,36.52,35.16,35.81,2306183,0
2016-07-21,35,35.93,34.78,34.97,1372047,0
2016-07-22,34.93,37.07,34.93,36.51,6323624,0
2016-07-25,36.53,37.21,36.47,36.58,1082072,0
2016-07-26,36.58,37.57,36.5,37.04,1651355,0
2016-07-27,37.01,37.615,35.97,35.99,922599,0
2016-07-28,36.01,36.29,35.65,35.67,761658,0
2016-07-29,35.68,35.9,34.79,34.79,824057,0
2016-08-01,34.73,35.05,34.39,34.7,1017569,0
2016-08-02,34.68,34.88,34.01,34.19,790666,0
2016-08-03,34.27,34.57,33.86,33.95,568423,0
2016-08-04,34.03,34.3,33.84,34,762135,0
2016-08-05,34.29,34.91,34.1,34.34,545963,0
2016-08-08,34.42,34.64,33.01,33.1,881586,0
2016-08-09,33.19,33.31,32.89,32.96,745310,0
2016-08-10,32.95,33.045,32.45,32.66,625377,0
2016-08-11,32.85,33.78,32.04,33.62,1257349,0
2016-08-12,33.46,33.81,32.9,33.48,674190,0
2016-08-15,33.48,33.87,33,33.26,487968,0
2016-08-16,33.14,33.19,32.81,33,470301,0
2016-08-17,33.06,33.1,32.7,32.82,418585,0
2016-08-18,32.74,33.175,32.74,33.14,496135,0
2016-08-19,32.99,33.09,32.58,32.73,499351,0
2016-08-22,32.55,33.47,32.45,32.6,476068,0
2016-08-23,32.8,33.45,32.52,32.62,519412,0
2016-08-24,32.66,33,32.53,32.91,469297,0
2016-08-25,32.75,33.56,32.514,33.44,633552,0
2016-08-26,33.52,34.02,33.35,33.76,718061,0
2016-08-29,33.72,34.31,33.48,33.96,562181,0
2016-08-30,33.93,34.46,33.76,34.43,383029,0
2016-08-31,34.46,34.66,34,34.25,528205,0
2016-09-01,34.43,34.5,33.685,33.94,453232,0
2016-09-02,33.95,34.45,33.45,33.52,476148,0
2016-09-06,33.65,34.5,32.85,32.89,531699,0
2016-09-07,32.9,33.43,32.85,33.02,362066,0
2016-09-08,32.91,33.99,32.66,32.98,353586,0
2016-09-09,32.63,32.805,32,32.01,327845,0
2016-09-12,31.84,32.71,31.75,32.68,534852,0
2016-09-13,32.26,32.57,31.69,31.69,458370,0
2016-09-14,31.69,32.01,31.34,31.45,640283,0
2016-09-15,31.34,31.37,30.11,30.69,913703,0
2016-09-16,30.43,30.6358,30.12,30.33,936828,0
2016-09-19,30.36,30.51,28.88,29.04,1178876,0
2016-09-20,29.25,30.69,29.19,30.42,1020980,0
2016-09-21,31.25,31.49,30.22,30.87,945018,0
2016-09-22,31.09,31.22,30.53,31.07,511118,0
2016-09-23,30.91,31.29,30.86,31.04,418807,0
2016-09-26,30.77,30.87,30.33,30.65,391264,0
2016-09-27,30.67,30.87,30.28,30.75,250467,0
2016-09-28,30.9,30.9,30.1,30.39,230110,0
2016-09-29,30.44,30.52,29.83,29.95,274686,0
2016-09-30,29.94,30.38,29.77,30.17,502885,0
2016-10-03,29.99,30.345,29.91,29.99,291159,0
2016-10-04,29.92,30.08,29.605,29.92,325556,0
2016-10-05,30.09,30.61,29.92,30.4,425700,0
2016-10-06,30.32,31.16,30.13,31.15,506353,0
2016-10-07,29.93,32.15,29.93,31.83,1992618,0
2016-10-10,32.04,32.46,31.76,32.2,738182,0
2016-10-11,32.17,32.45,31.3,31.93,1365680,0
2016-10-12,34.17,35.24,33.54,34.09,2744690,0
2016-10-13,33.62,34.08,33.01,33.68,1520358,0
2016-10-14,33.86,34.5,33.57,34.3,1485445,0
2016-10-17,34.5,35.55,34.2,34.5,1274521,0
2016-10-18,34.7,36.25,34.65,36,903506,0
2016-10-19,35.9,36.4,35.75,36.15,639534,0
2016-10-20,36.05,36.6,35.95,36.35,1009997,0
2016-10-21,35.75,36.65,35.65,36.25,886875,0
2016-10-24,36.3,36.4536,35.7,36.3,436654,0
2016-10-25,36.05,36.15,35,35.85,772246,0
2016-10-26,35.6,35.95,35.35,35.5,791584,0
2016-10-27,35.5,35.6,35.25,35.35,1381202,0
2016-10-28,35.2,35.7,34.6,34.8,820456,0
2016-10-31,34.85,34.9,34.45,34.45,572200,0
2016-11-01,34.4,34.85,33.85,33.9,1214927,0
2016-11-02,33.7,34.25,33.55,33.6,862851,0
2016-11-03,33.55,33.8,33.15,33.25,540987,0
2016-11-04,33.15,33.7,33,33.1,614182,0
2016-11-07,33.6,33.7,33.25,33.45,568776,0
2016-11-08,33.45,33.6,33,33.3,523170,0
2016-11-09,33,34.65,32.75,34.55,645265,0
2016-11-10,34.95,35.8,34.525,34.9,745004,0
2016-11-11,34.85,35.65,34.7,35.55,560906,0
2016-11-14,35.75,36.85,35.4,35.5,779028,0
2016-11-15,35.45,35.8,35.3,35.35,524725,0
2016-11-16,35.25,36.15,35.25,36,448627,0
2016-11-17,36.1,36.8,36.1,36.5,409680,0
2016-11-18,36.65,36.8,36.15,36.3,352708,0
2016-11-21,36.35,36.65,36.1,36.4,373610,0
2016-11-22,36.5,36.75,36.05,36.6,547053,0
2016-11-23,36.6,36.9,36.25,36.75,243016,0
2016-11-25,36.9,37.05,36.75,36.9,78706,0
2016-11-28,36.7,37.1,35.95,36.85,565554,0
2016-11-29,36.75,37.25,36.35,36.5,527496,0
2016-11-30,36.75,37,35.65,36,373366,0
2016-12-01,36,36.35,34.775,35.15,484308,0
2016-12-02,35,35.8,34.8,35.5,410279,0
2016-12-05,35.65,36.65,35.5,36.55,596977,0
2016-12-06,36.5,37.1,36.35,36.8,440033,0
2016-12-07,36.85,38.05,36.7,37.9,408001,0
2016-12-08,37.9,38.65,37.6,38.5,375561,0
2016-12-09,38.65,38.7,38.25,38.35,296348,0
2016-12-12,38.25,38.55,38.1,38.35,301274,0
2016-12-13,38.55,38.8,38.2,38.3,570722,0
2016-12-14,38.45,38.95,38.4,38.5,372285,0
2016-12-15,38.65,39.1,38.45,38.7,328291,0
2016-12-16,38.85,38.95,38,38.3,477462,0
2016-12-19,38.3,38.6,37.75,37.75,298258,0
2016-12-20,37.9,38.35,37.35,38.15,544492,0
2016-12-21,38.1,38.6,37.75,37.75,643701,0
2016-12-22,37.8,37.8,36.65,37,583804,0
2016-12-23,36.8,37.75,36.75,37.6,316946,0
2016-12-27,37.7,37.9,37.45,37.6,300446,0
2016-12-28,37.75,37.95,37.2,37.4,230388,0
2016-12-29,37.3,38,37.3,37.85,266629,0
2016-12-30,37.85,38,37.15,37.675,265137,0
2017-01-03,38,38.75,37.65,38,454202,0
2017-01-04,38,39.3,37.25,38.75,602212,0
2017-01-05,38.6,39.05,37.85,38.15,350925,0
2017-01-06,38.1,38.35,37.8,37.95,419094,0
2017-01-09,37.95,38.15,37.55,37.7,307995,0
2017-01-10,37.7,38,37,37.05,289611,0
2017-01-11,37.05,37.375,36.55,37,453798,0
2017-01-12,36.85,37.15,36.35,37.1,375216,0
2017-01-13,37.2,37.85,36.85,37.45,192074,0
2017-01-17,36.45,37.3,36.225,36.3,520516,0
2017-01-18,36.35,36.65,36,36.4,508086,0
2017-01-19,36.45,36.65,36.15,36.2,284717,0
2017-01-20,36.35,36.75,36.05,36.65,352157,0
2017-01-23,36.6,36.75,36,36.25,210166,0
2017-01-24,36.3,36.75,36.15,36.7,267551,0
2017-01-25,36.95,37.25,36.8,37,295679,0
2017-01-26,36.9,36.95,36.25,36.35,291550,0
2017-01-27,36.3,36.4,36,36.05,227471,0
2017-01-30,35.9,36,35.35,35.8,524823,0
2017-01-31,35.8,36.25,35.65,35.7,396829,0
2017-02-01,35.95,36.4,35.7,35.95,748888,0
2017-02-02,35.8,36.45,35.8,36.3,439633,0
2017-02-03,36.5,37.1,36.45,37.05,1168589,0
2017-02-06,36.85,37.1,36.45,36.65,377796,0
2017-02-07,36.7,36.8,36.05,36.55,362211,0
2017-02-08,36.35,37.3,36,36.9,412033,0
2017-02-09,37,38.25,36.9,38.15,428645,0
2017-02-10,38.2,38.35,37.85,37.95,379222,0
2017-02-13,38.2,38.45,37.55,38,625756,0
2017-02-14,37.9,38.1,37.4,37.5,670146,0
2017-02-15,37.45,37.95,37.1,37.35,988672,0
2017-02-16,33.55,34.35,33.5,34,4827363,0
2017-02-17,34,36,33.95,36,2469255,0
2017-02-21,36.1,37.5,36.1,37.05,1149398,0
2017-02-22,37,37.5,36.9,37.45,882099,0
2017-02-23,36.35,38.15,36.35,37.95,1156023,0
2017-02-24,37.2,37.65,36.25,36.6,802909,0
2017-02-27,36.65,38,36.1,37.85,925885,0
2017-02-28,37.8,37.8,36.35,36.45,460521,0
2017-03-01,36.9,37.55,36.9,37.05,379825,0
2017-03-02,37.05,37.05,36.35,36.4,271797,0
2017-03-03,36.3,36.55,35.85,36.1,380081,0
2017-03-06,36,36.1,35.7,35.9,516426,0
2017-03-07,35.75,36.15,35.55,35.65,282655,0
2017-03-08,35.75,35.85,35.3,35.3,323254,0
2017-03-09,35.3,35.9,35.25,35.7,341600,0
2017-03-10,35.95,36.35,35.85,36.1,375299,0
2017-03-13,35.96,36.35,35.65,36,350322,0
2017-03-14,35.35,35.95,35.35,35.45,300036,0
2017-03-15,35.6,36,35.35,35.5,292601,0
2017-03-16,35.5,36.55,35.5,36.25,640155,0
2017-03-17,36.15,36.35,35.95,36.1,448103,0
2017-03-20,37,39.1,37,39.05,1529757,0
2017-03-21,39.3,39.549,38.05,38.3,1136232,0
2017-03-22,38.3,38.7,38,38.15,467224,0
2017-03-23,38.3,39.025,38,38.8,391838,0
2017-03-24,38.9,39,38.45,38.7,253524,0
2017-03-27,38.2,38.25,37.75,38.15,283247,0
2017-03-28,38.25,38.65,37.85,38.2,297156,0
2017-03-29,38.2,41,38.1,40.7,1226058,0
2017-03-30,40.8,41.525,40.55,41,899033,0
2017-03-31,41.1,41.1,40.55,40.6,675075,0
2017-04-03,40.7,40.75,39.925,40.25,460924,0
2017-04-04,40,40.35,39.35,40.3,350520,0
2017-04-05,40.45,40.65,39.5,39.5,474406,0
2017-04-06,39.5,39.7,39.15,39.7,457228,0
2017-04-07,39.55,39.65,39,39.05,490908,0
2017-04-10,39.05,39.45,38.7,39.15,329830,0
2017-04-11,39.05,39.8,38.8,39.75,522240,0
2017-04-12,39.7,39.7,39.05,39.1,346638,0
2017-04-13,39.05,39.35,38.6,38.8,413480,0
2017-04-17,38.9,39.7499,38.75,39.65,264859,0
2017-04-18,39.4,40.2,39.35,40.1,518197,0
2017-04-19,40.3,41,39.8,40.7,535159,0
2017-04-20,40.95,41.3,40.65,41.25,491299,0
2017-04-21,41.3,41.55,40.9,41.1,511593,0
2017-04-24,41.75,42,41,41.05,568070,0
2017-04-25,41.4,41.7,40.9,41.15,501226,0
2017-04-26,41.15,41.55,40.45,40.65,1048694,0
2017-04-27,41.8,42.8,39.5,41.2,1413965,0
2017-04-28,41.3,41.3,40.175,40.45,778060,0
2017-05-01,40.5,41.85,40.15,41.75,589811,0
2017-05-02,41.6,42.05,41.2,41.675,708041,0
2017-05-03,41,41.9,40.95,41.65,780643,0
2017-05-04,41.6,42,41.45,41.45,593960,0
2017-05-05,41.6,41.9,41.1,41.8,1085455,0
2017-05-08,41.9,42.6,41.7,42.5,833919,0
2017-05-09,42.45,42.55,41.5,41.65,527240,0
2017-05-10,41.65,42.1,41.3,41.95,404207,0
2017-05-11,41.8,42,41.325,41.65,401711,0
2017-05-12,41.5,41.55,41.1,41.3,320751,0
2017-05-15,41.35,41.5,41,41.25,646880,0
2017-05-16,41.25,42,41.15,41.7,376850,0
2017-05-17,40.9,41.4,40.9,41.15,422804,0
2017-05-18,41.05,41.6,40.8,41.05,327406,0
2017-05-19,41.6,42.75,41.6,41.95,720094,0
2017-05-22,42.2,43.3,42.2,43.05,564181,0
2017-05-23,43.15,43.5,42.8,43.25,477388,0
2017-05-24,43.3,43.6,43.1,43.3,470115,0
2017-05-25,43.4,43.6,42.7,43.05,426428,0
2017-05-26,43.05,43.4,42.4,42.7,509406,0
2017-05-30,42.65,43.119,42.3,42.65,397911,0
2017-05-31,42.85,43.4,42.55,43.35,454574,0
2017-06-01,43.5,44.5,43.5,44.15,1165977,0
2017-06-02,44.1,44.9,43.75,44.7,688501,0
2017-06-05,44.5,44.9,44.3,44.45,330307,0
2017-06-06,44.25,44.5,43.45,43.5,554553,0
2017-06-07,43.5,43.85,43.3,43.65,327519,0
2017-06-08,43.6,43.725,42.35,42.45,933936,0
2017-06-09,42.75,42.8,41.7278,42.5,652144,0
2017-06-12,42.5,42.65,41.5,42.55,426859,0
2017-06-13,42.65,43.15,42.6,43.05,204746,0
2017-06-14,43.05,43.15,42.1,42.6,234037,0
2017-06-15,42.05,42.6,41.65,42.55,325673,0
2017-06-16,42.1,42.1,40.35,41.2,1373531,0
2017-06-19,41.45,41.8,40.85,41.4,506536,0
2017-06-20,41.25,41.5,40.925,41,329176,0
2017-06-21,41.2,41.65,40.95,41.45,405534,0
2017-06-22,41.3,42.15,41,42.05,208463,0
2017-06-23,42.1,42.95,42.1,42.85,385903,0
2017-06-26,42.9,43.55,42.7,43,316498,0
2017-06-27,42.95,43.25,41.85,41.9,674296,0
2017-06-28,43.9,44.85,42.9,44.45,1014021,0
2017-06-29,44.5,44.5,43.4,44.05,307637,0
2017-06-30,44.1,44.4,43.55,43.6,369133,0
2017-07-03,43.7,44.1,43.2,43.5,227258,0
2017-07-05,43.75,43.75,43.05,43.4,283136,0
2017-07-06,43,43.2,42.5,42.9,274358,0
2017-07-07,43,43.65,42.875,43.55,244389,0
2017-07-10,43.6,43.6,42.95,43.45,537432,0
2017-07-11,43.45,43.55,42.7,42.7,633087,0
2017-07-12,43.15,43.8,43.15,43.45,566597,0
2017-07-13,43.2,43.45,42.35,42.6,527026,0
2017-07-14,42.75,42.95,42.4,42.45,405572,0
2017-07-17,42.8,44.15,42.7,43.55,954345,0
2017-07-18,43.2,43.85,43.1,43.8,483430,0
2017-07-19,43.8,44.201,43.25,43.45,738604,0
2017-07-20,45.35,46.7,45,46.1,2115123,0
2017-07-21,46.4,46.4,44.6,45,849023,0
2017-07-24,44.95,45.275,44.35,44.75,656649,0
2017-07-25,45.1,45.45,44.65,45.4,1092800,0
2017-07-26,45.55,45.65,45,45.2,615418,0
2017-07-27,45.35,45.4,43.8,44.15,458693,0
2017-07-28,44.1,44.6,43.75,43.85,450505,0
2017-07-31,43.85,44.3,43.65,43.65,442608,0
2017-08-01,44,44.175,43.55,43.6,371950,0
2017-08-02,43.5,43.5,42.75,42.85,300522,0
2017-08-03,42.65,42.95,42.25,42.9,308230,0
2017-08-04,42.6,42.8,41.9,42.5,890536,0
2017-08-07,42.65,43,42.3,42.75,777319,0
2017-08-08,42.65,42.8,41.7,42,737992,0
2017-08-09,41.8,42.4,41.5,42.3,467103,0
2017-08-10,42,42.419,41.75,41.9,594615,0
2017-08-11,41.85,42.35,41.8,42.35,516697,0
2017-08-14,42.6,43.4,42.55,43.35,349423,0
2017-08-15,43.35,43.65,43,43.5,355382,0
2017-08-16,43.7,44.1,43.4,43.75,241412,0
2017-08-17,43.65,43.95,42.4,42.4,313477,0
2017-08-18,42.1,42.75,41.85,42.7,434026,0
2017-08-21,42.6,42.85,42.2,42.8,174537,0
2017-08-22,43.05,43.6,42.9431,43.45,143691,0
2017-08-23,43.15,43.3,42.8,43.25,274485,0
2017-08-24,43.45,43.65,43,43.25,180715,0
2017-08-25,43.5,43.5,42.625,42.7,190205,0
2017-08-28,42.95,42.95,42.4,42.75,265868,0
2017-08-29,42.55,43.55,42.45,43.55,207014,0
2017-08-30,43.75,44.2,43.75,44.15,314885,0
2017-08-31,44.25,44.85,44.25,44.8,335393,0
2017-09-01,45.05,45.55,44.6,45.2,457138,0
2017-09-05,45.1,45.4,44.5,44.8,326085,0
2017-09-06,45.2,45.2,44.35,44.55,307880,0
2017-09-07,44.45,44.9,44.3,44.5,261007,0
2017-09-08,44.5,44.55,44.2,44.45,182494,0
2017-09-11,44.8,44.9,44.3,44.4,301956,0
2017-09-12,44.65,45.55,44.35,45.5,337623,0
2017-09-13,45.2,45.55,45.2,45.25,188292,0
2017-09-14,45,45.45,44.35,44.85,307652,0
2017-09-15,44.9,45,44.1,44.35,438588,0
2017-09-18,44.4,44.75,44.2,44.3,245833,0
2017-09-19,44.5,44.55,43.55,43.7,288459,0
2017-09-20,43.8,43.9,42.9,42.9,300933,0
2017-09-21,42.95,43,42.55,42.85,318648,0
2017-09-22,42.65,43.4,42.55,43.35,434466,0
2017-09-25,43.25,43.7,43.15,43.55,465171,0
2017-09-26,43.55,43.85,43.4,43.5,252426,0
2017-09-27,43.6,44.05,43.4,43.7,431109,0
2017-09-28,43.7,44.3,43.2,43.7,346224,0
2017-09-29,43.7,43.9,43.4,43.8,249309,0
2017-10-02,43.8,44.6,43.55,44.55,410629,0
2017-10-03,44.7,45.1,44.45,44.85,386797,0
2017-10-04,44.75,44.95,44,44.1,181865,0
2017-10-05,44.15,44.5,42.95,43.3,1172596,0
2017-10-06,43.3,43.6,42.75,42.95,522327,0
2017-10-09,42.95,44.35,42.9,44.15,590366,0
2017-10-10,44.45,44.6,43.7,44.6,684470,0
2017-10-11,45,45,43.2,44.2,1058506,0
2017-10-12,38.35,38.95,34.7,35.15,8514363,0
2017-10-13,35.3,35.85,34.8,34.85,1841615,0
2017-10-16,34.65,35,34.2,34.3,1464025,0
2017-10-17,34.2,34.35,32.75,33.25,1978357,0
2017-10-18,32.9,33.525,32.6,32.95,1965057,0
2017-10-19,32.95,34.3,32.75,34.2,1641942,0
2017-10-20,34.5,35.55,34.4,35.15,1676415,0
2017-10-23,35.15,35.2,34.4,34.7,1368454,0
2017-10-24,34.7,35.15,34.35,34.45,469437,0
2017-10-25,34.3,34.45,33.3,34.05,570729,0
2017-10-26,34.1,34.7,33.9,34.55,723027,0
2017-10-27,34.55,35,33.8,34,549395,0
2017-10-30,33.8,33.95,33.4,33.4,518760,0
2017-10-31,33.5,34.2,33.2222,33.95,644485,0
2017-11-01,34.2,34.25,33.5,34,550026,0
2017-11-02,33.85,35,33.85,34.75,956607,0
2017-11-03,35,35.55,34.65,35.05,1020809,0
2017-11-06,35.1,35.55,34.65,35,498578,0
2017-11-07,34.8,35.1,34.15,34.15,1149173,0
2017-11-08,34.1,34.85,33.65,34.5,1231559,0
2017-11-09,34.3,35.25,34.05,34.85,1085649,0
2017-11-10,35,36.225,34.9,35.5,1188215,0
