Date,Open,High,Low,Close,Volume,OpenInt
2011-11-11,25,32.12,24.96,26.4,165715,0
2011-11-14,27,27,25.35,25.65,55498,0
2011-11-15,25.75,25.81,24.44,25.64,169551,0
2011-11-16,25.25,26.47,25.25,26.1,112649,0
2011-11-17,26.1,26.15,25.68,26.08,36330,0
2011-11-18,25.96,26.16,25.77,25.81,74425,0
2011-11-21,25.64,26.27,25.5,26.27,42416,0
2011-11-22,26.43,26.85,26.43,26.73,13222,0
2011-11-23,26.75,26.75,25.43,25.85,155596,0
2011-11-25,25.51,26.05,25.5,26.05,26513,0
2011-11-28,26.58,26.87,25.76,26,81859,0
2011-11-29,26.08,26.1,25.62,26,40313,0
2011-11-30,26.67,27.97,26.29,27.87,127426,0
2011-12-01,27.7,28.36,27.35,28.06,16081,0
2011-12-02,28.37,30.16,27.73,29.28,73996,0
2011-12-05,29.61,30.68,28.9,30.23,106161,0
2011-12-06,30.26,30.52,28,28.01,140105,0
2011-12-07,27.73,27.77,27.36,27.36,41661,0
2011-12-08,27.35,27.35,25.22,25.96,173342,0
2011-12-09,26.26,27.19,25.74,27.1,46955,0
2011-12-12,26.95,30.05,26.95,29.77,81270,0
2011-12-13,29.78,29.81,27.38,27.65,59925,0
2011-12-14,27.68,27.68,25.39,25.88,109814,0
2011-12-15,26.02,26.24,25.55,25.74,62503,0
2011-12-16,25.86,26.47,24.51,25.74,673239,0
2011-12-19,26.1,27.88,25.75,27.16,215000,0
2011-12-20,27.75,30.13,27.2,29.45,211774,0
2011-12-21,29.27,31.12,28.53,30.98,75129,0
2011-12-22,31.24,32.46,31.24,32,227864,0
2011-12-23,32.16,33.24,31.73,32.54,103123,0
2011-12-27,32.34,33.05,32.34,32.76,53291,0
2011-12-28,32.76,32.9,32.12,32.55,41609,0
2011-12-29,32.72,34.16,32.5,34.12,18259,0
2011-12-30,33.99,34.85,33.99,34.81,25685,0
2012-01-03,35.55,35.59,31.57,32.46,72878,0
2012-01-04,32.53,32.53,31.56,31.86,104736,0
2012-01-05,31.41,32.21,30.56,31.32,38716,0
2012-01-06,31.39,31.39,29.82,30.01,66510,0
2012-01-09,30.28,32,30,31.66,59976,0
2012-01-10,32,32,30.52,31.29,49252,0
2012-01-11,31.26,31.84,30.35,31.4,66144,0
2012-01-12,31,31.53,30.58,30.99,24954,0
2012-01-13,30.66,30.82,29.78,29.9,41541,0
2012-01-17,30.43,30.53,30.03,30.13,33162,0
2012-01-18,30.36,31.19,30.24,31.05,36165,0
2012-01-19,31.1,31.54,30.68,31.04,21285,0
2012-01-20,30.9,31.9,30.9,31.9,79094,0
2012-01-23,31.94,33.48,31.94,33.37,43937,0
2012-01-24,33.19,33.84,33.02,33.23,22757,0
2012-01-25,33.35,33.4,32.63,33.2,76319,0
2012-01-26,33.35,33.37,32.94,33.08,9249,0
2012-01-27,32.97,33.23,32.95,33.06,64453,0
2012-01-30,32.93,33.35,32.46,32.57,19210,0
2012-01-31,33,33.1,32.49,32.98,36652,0
2012-02-01,33.39,34.19,32.6,32.97,76940,0
2012-02-02,33,33,31.84,32.34,56413,0
2012-02-03,32.79,33.16,32.53,33,33730,0
2012-02-06,32.97,33.04,32.87,32.97,14387,0
2012-02-07,32.77,32.78,31.21,31.88,57345,0
2012-02-08,31.94,32.93,31.6,32.79,24246,0
2012-02-09,32.89,33,32,32.39,96002,0
2012-02-10,32.04,32.76,31.88,32.76,52482,0
2012-02-13,32.97,33.19,32.75,33,95618,0
2012-02-14,32.98,33.17,32.83,33.05,78559,0
2012-02-15,33.1,33.3,32.9,33.09,42532,0
2012-02-16,33.11,33.95,33.04,33.5,68684,0
2012-02-17,33.5,33.66,33.36,33.37,6576,0
2012-02-21,33.44,34.46,33.44,34.01,115517,0
2012-02-22,34.01,34.37,33.8,34.2,30125,0
2012-02-23,34.1,35.63,34.01,35.32,246266,0
2012-02-24,35.29,37.02,35.29,36.81,172078,0
2012-02-27,36.72,37.52,36.5,36.89,108063,0
2012-02-28,36.95,37.62,36.88,37.37,131980,0
2012-02-29,37.29,37.89,36.81,37.05,85659,0
2012-03-01,37.13,37.33,36.75,36.91,119859,0
2012-03-02,36.48,36.83,35.8,36.14,45020,0
2012-03-05,35.9,36.54,35.85,36.3,19684,0
2012-03-06,35.9,36,34.85,35.14,51728,0
2012-03-07,35.34,36.05,35.32,35.69,25945,0
2012-03-08,35.92,36.9,35.75,36.67,197110,0
2012-03-09,37.12,38.05,36.91,37.27,64666,0
2012-03-12,37.33,38.18,37.15,37.83,60990,0
2012-03-13,37.97,39.19,37.42,39.19,57766,0
2012-03-14,39.02,39.4,37.84,38.53,62024,0
2012-03-15,38.63,39.73,38.4,39.4,59377,0
2012-03-16,39.41,39.41,38.07,38.15,51917,0
2012-03-19,38.03,38.43,37.39,37.48,41789,0
2012-03-20,37.28,37.72,37,37.35,23202,0
2012-03-21,37.47,39.95,37.27,38.9,26572,0
2012-03-22,38.67,39.39,38.31,38.88,13594,0
2012-03-23,38.83,39.55,38.57,39.55,11480,0
2012-03-26,40.04,41.05,39.63,40.07,114628,0
2012-03-27,40.25,40.25,39.59,39.76,45872,0
2012-03-28,39.87,39.87,38.17,39,58268,0
2012-03-29,38.76,38.92,38.19,38.77,13892,0
2012-03-30,39.12,39.5,38.79,39.15,39224,0
2012-04-02,39.22,41.02,39.02,41.01,64795,0
2012-04-03,41.07,41.24,39.68,39.94,62046,0
2012-04-04,39.53,39.9,38.11,38.23,146413,0
2012-04-05,38.28,38.93,38.28,38.54,35123,0
2012-04-09,37.83,38.86,37.79,38.65,31522,0
2012-04-10,38.67,38.94,37.09,37.45,55176,0
2012-04-11,38.03,38.29,37.64,37.95,39424,0
2012-04-12,38.08,39.94,37.72,39.75,48259,0
2012-04-13,39.52,39.6,38.46,38.74,51642,0
2012-04-16,39.15,39.51,38.57,39.39,32726,0
2012-04-17,39.82,40.74,39.8,40.29,56538,0
2012-04-18,40.17,42.41,39.76,41.91,73113,0
2012-04-19,41.82,41.87,40.13,40.68,43454,0
2012-04-20,41.11,41.11,38.51,39.13,26951,0
2012-04-23,38.64,38.64,36.72,36.83,115257,0
2012-04-24,36.77,37.06,35.59,36.7,204543,0
2012-04-25,36.85,37.48,36.16,36.44,72773,0
2012-04-26,36.5,37.21,36.18,36.74,74157,0
2012-04-27,36.77,36.84,36.07,36.19,75700,0
2012-04-30,36.07,36.07,33.76,34.77,50915,0
2012-05-01,34.89,35.31,33.55,33.62,99301,0
2012-05-02,33.37,35.06,33.18,34.77,89184,0
2012-05-03,34.58,35.2,34.3,35.16,52911,0
2012-05-04,35.82,38.93,34.49,35.33,253463,0
2012-05-07,35.06,35.77,34.34,34.63,163841,0
2012-05-08,34.28,34.47,31.74,33.86,193817,0
2012-05-09,33.42,36.47,33.41,36.36,137117,0
2012-05-10,36.66,36.66,33.06,33.21,103931,0
2012-05-11,32.81,33.61,31.39,32.08,90291,0
2012-05-14,31.6,32.27,30.48,31.15,96289,0
2012-05-15,31.24,31.54,30.62,30.87,47499,0
2012-05-16,31.03,32.85,30.45,30.94,104005,0
2012-05-17,31.36,32.07,30.59,30.75,84707,0
2012-05-18,30.65,30.86,28.47,29.49,177319,0
2012-05-21,29.03,29.03,24.8,27.75,1697397,0
2012-05-22,27.28,28.2,26.26,28,550801,0
2012-05-23,27.02,28,26.08,27.97,432965,0
2012-05-24,27.55,27.67,26.8,27.23,276519,0
2012-05-25,27.14,27.14,26.27,26.43,160662,0
2012-05-29,26.49,27.58,26.46,27.45,312290,0
2012-05-30,27.01,27.01,26.68,26.92,351131,0
2012-05-31,26.25,26.4,25.43,25.71,897245,0
2012-06-01,25.2,26.44,25.2,26.28,223236,0
2012-06-04,26.25,26.31,25.03,25.29,253474,0
2012-06-05,25.34,26.03,24.94,25.97,202619,0
2012-06-06,26.16,27.22,25.86,27.09,209401,0
2012-06-07,27.44,28.37,27.04,27.86,342638,0
2012-06-08,27.75,28.33,27.23,27.7,158536,0
2012-06-11,27.89,27.89,26.72,27.36,280562,0
2012-06-12,27.36,27.68,26.78,27.59,118568,0
2012-06-13,27.35,27.6,26.98,27.57,194152,0
2012-06-14,27.43,28.9,27.3,28.79,311163,0
2012-06-15,28.86,29.98,28.63,29.42,385153,0
2012-06-18,29.08,29.63,27.93,29.36,266774,0
2012-06-19,29.4,29.97,29.28,29.55,204671,0
2012-06-20,29.42,29.59,28.89,29.42,123782,0
2012-06-21,29.36,29.54,28.99,29.31,202476,0
2012-06-22,29.39,30.3,28.94,30.27,730150,0
2012-06-25,29.68,29.88,29.12,29.82,121410,0
2012-06-26,29.5,30.34,29.27,30.28,148098,0
2012-06-27,29.13,29.63,28.43,28.87,409066,0
2012-06-28,28.53,28.9,28.08,28.79,237246,0
2012-06-29,29.19,29.19,28.19,28.82,406019,0
2012-07-02,29.01,29.16,28.38,28.98,272162,0
2012-07-03,29.06,29.1,28.7,29.02,154888,0
2012-07-05,28.92,29.38,28.72,28.84,207133,0
2012-07-06,28.85,29.16,28.47,28.94,387249,0
2012-07-09,28.82,29.5,28.26,29.25,357642,0
2012-07-10,29.51,29.56,29.01,29.46,205269,0
2012-07-11,29,29.3,28.38,28.73,289412,0
2012-07-12,28.56,28.66,27.82,28.15,472838,0
2012-07-13,28.15,28.9,27.97,28.48,122408,0
2012-07-16,28.34,28.79,28.12,28.57,76600,0
2012-07-17,28.6,28.64,26.4,26.59,177817,0
2012-07-18,26.61,27.15,26.51,26.93,161912,0
2012-07-19,27.38,28,27.34,27.52,288524,0
2012-07-20,27.35,27.41,27,27.19,108709,0
2012-07-23,26.7,26.9,26.65,26.76,92617,0
2012-07-24,26.7,26.74,26.5,26.62,147387,0
2012-07-25,26.8,26.83,26.31,26.4,110900,0
2012-07-26,26.8,26.82,26.1,26.32,201848,0
2012-07-27,26.51,26.58,26.04,26.26,189478,0
2012-07-30,26.23,26.4,25.65,25.9,220821,0
2012-07-31,25.87,26.63,25.79,26.4,132165,0
2012-08-01,26.43,26.43,25.25,25.25,125502,0
2012-08-02,25.15,25.17,24.02,24.31,138966,0
2012-08-03,24.49,24.9,24.29,24.74,122381,0
2012-08-06,24.92,26.24,24.54,26.04,107148,0
2012-08-07,26.13,26.2,25.16,25.97,151833,0
2012-08-08,25.9,25.9,25.4,25.65,36563,0
2012-08-09,25.61,26.39,25.39,26.16,256497,0
2012-08-10,25.99,33.47,25.99,33.08,1469117,0
2012-08-13,33.19,34.34,30.86,31.77,525865,0
2012-08-14,30.65,31,29,29.81,752729,0
2012-08-15,29.84,31.24,29.28,29.91,418402,0
2012-08-16,29.85,30.02,29.32,29.96,164971,0
2012-08-17,29.91,30.98,29.78,30.69,198265,0
2012-08-20,30.61,30.61,29.74,29.85,52668,0
2012-08-21,30,30.23,28.94,29.09,143500,0
2012-08-22,29.13,30.85,29.13,30.7,234721,0
2012-08-23,30.65,30.9,30.32,30.88,157986,0
2012-08-24,30.75,31.46,30.75,31.28,185615,0
2012-08-27,31.28,31.28,29.94,30.04,97346,0
2012-08-28,30.15,31.73,30.11,31.11,195782,0
2012-08-29,31.04,31.07,30.45,30.85,179766,0
2012-08-30,30.8,30.8,29.83,29.94,67312,0
2012-08-31,30.24,30.38,29.73,30.29,68234,0
2012-09-04,30.4,31.17,29.9,31.03,124026,0
2012-09-05,31.23,31.32,30.02,30.6,168751,0
2012-09-06,30.77,31.94,30.09,31.94,107471,0
2012-09-07,32,32.19,31.67,31.85,79173,0
2012-09-10,31.76,31.98,31.38,31.6,56775,0
2012-09-11,31.69,32.19,31.41,32.05,75964,0
2012-09-12,32.18,32.54,32,32.46,73417,0
2012-09-13,32.48,33.73,32.32,33.42,180572,0
2012-09-14,33.53,35.41,33.53,35.41,328022,0
2012-09-17,35.38,35.52,34.96,35.35,208000,0
2012-09-18,35.36,36.29,34.92,36.03,195223,0
2012-09-19,36.06,36.08,35.59,35.79,126240,0
2012-09-20,34.99,36.14,34.99,35.62,140166,0
2012-09-21,36.24,37.16,35.86,36.79,231847,0
2012-09-24,36.57,37.05,35.5,36.21,135057,0
2012-09-25,36.34,37.04,36.34,36.66,136328,0
2012-09-26,36.8,37.67,36.48,37.52,144583,0
2012-09-27,37.61,37.71,36.87,36.93,178474,0
2012-09-28,36.71,37.47,36.61,36.99,65709,0
2012-10-01,37.19,37.19,34.7,35.03,210473,0
2012-10-02,35.12,36.68,34.64,34.84,197695,0
2012-10-03,35,35,33.51,33.75,145675,0
2012-10-04,33.66,33.77,32.5,32.98,209909,0
2012-10-05,33.19,33.55,32.72,32.77,72114,0
2012-10-08,32.6,34.99,32.07,34.72,283565,0
2012-10-09,34.8,34.9,33.89,34.89,99730,0
2012-10-10,34.85,36.14,34.25,36.03,191858,0
2012-10-11,36.26,36.76,35.25,35.99,136243,0
2012-10-12,35.93,36.86,35.73,36.39,128654,0
2012-10-15,36.37,36.9,36.2,36.23,38773,0
2012-10-16,36.1,36.53,35.16,35.19,59112,0
2012-10-17,35.31,35.31,32.37,32.5,148670,0
2012-10-18,32.56,32.57,31.05,31.7,175916,0
2012-10-19,31.56,31.56,30.91,31.09,93863,0
2012-10-22,31.1,31.22,30.23,31.01,181197,0
2012-10-23,30.8,32,30.42,31.8,160854,0
2012-10-24,31.94,31.94,31,31.2,58111,0
2012-10-25,31.37,31.69,30.82,31.27,141533,0
2012-10-26,31.42,31.61,31.03,31.54,73506,0
2012-10-31,31.59,31.69,31,31.53,67151,0
2012-11-01,31.63,32.95,31.14,32.9,209917,0
2012-11-02,33,34.56,32.64,33.94,251154,0
2012-11-05,33.85,33.9,32.47,32.61,142933,0
2012-11-06,31.26,31.89,30.29,31.3,1426501,0
2012-11-07,31.01,31.48,30.48,30.94,372976,0
2012-11-08,31,31.28,30.4,30.59,240323,0
2012-11-09,30.66,31.13,30.24,30.8,132818,0
2012-11-12,30.76,30.91,29.71,29.84,256960,0
2012-11-13,29.71,29.96,28.52,28.96,131671,0
2012-11-14,28.94,29.6,28.71,29.14,176926,0
2012-11-15,29.03,29.46,28.45,29.24,194896,0
2012-11-16,29,29.22,28.68,28.91,160300,0
2012-11-19,28.86,29.43,28.25,29.35,189958,0
2012-11-20,28.88,29.85,27.54,28.04,347931,0
2012-11-21,28.15,28.71,27.56,28.7,147932,0
2012-11-23,28.52,28.82,28.23,28.52,38565,0
2012-11-26,28.55,29.4,28.32,29.38,196884,0
2012-11-27,29.31,29.43,28.62,29,255261,0
2012-11-28,29.69,29.69,27.36,28.9,462973,0
2012-11-29,28.68,29.85,28.68,29.36,256005,0
2012-11-30,29.99,31.08,29.62,30.76,506648,0
2012-12-03,30.79,31.5,30.48,31.12,369681,0
2012-12-04,31.5,31.95,30.95,31.64,267387,0
2012-12-05,31.64,32,31.47,31.99,334976,0
2012-12-06,32.11,32.11,31.72,31.93,150164,0
2012-12-07,31.76,32.32,31.47,32.02,292547,0
2012-12-10,32.16,32.44,31.71,32.3,285570,0
2012-12-11,32.36,32.48,31.56,31.93,289807,0
2012-12-12,32.07,32.48,31.49,31.68,162584,0
2012-12-13,31.5,32.2,30.93,31.14,117803,0
2012-12-14,31.18,31.74,30.84,31.27,67174,0
2012-12-17,31.35,31.59,31.11,31.52,141757,0
2012-12-18,31.63,32.58,31.61,32.35,339252,0
2012-12-19,32.43,32.6,30.99,31,192251,0
2012-12-20,31.1,31.11,30.45,30.78,273015,0
2012-12-21,30.67,32.42,30.36,32.42,381354,0
2012-12-24,32.46,32.81,32.07,32.32,87636,0
2012-12-26,32.25,32.42,31.25,31.29,139385,0
2012-12-27,31.22,31.33,29.66,30.39,213821,0
2012-12-28,30.29,31.47,29.97,31.03,114532,0
2012-12-31,30.93,31.55,30.35,31.53,157946,0
2013-01-02,31.91,32.98,31.91,32.54,174040,0
2013-01-03,32.61,32.84,31.41,32.37,245167,0
2013-01-04,32.4,32.73,31.38,32.52,172005,0
2013-01-07,32.38,32.87,32,32.77,269508,0
2013-01-08,32.1,33.07,31.87,32.71,209331,0
2013-01-09,32.48,33.16,32.45,32.9,100574,0
2013-01-10,32.87,33.84,32.7,33.82,140709,0
2013-01-11,34.3,34.84,33.02,33.55,285078,0
2013-01-14,33.2,34.4,33.02,34.29,131040,0
2013-01-15,34.07,34.4,33.63,34.24,64004,0
2013-01-16,34.35,34.35,33.51,33.99,105018,0
2013-01-17,34.01,34.61,34.01,34.29,95671,0
2013-01-18,34.18,34.62,34.18,34.54,38599,0
2013-01-22,34.46,34.46,33.55,34.13,89226,0
2013-01-23,34.04,34.92,34.04,34.88,105100,0
2013-01-24,34.64,35.11,34.2,34.85,88697,0
2013-01-25,35,35.02,34.34,35,128993,0
2013-01-28,34.91,35.36,34.81,34.99,175598,0
2013-01-29,35.03,35.03,33.65,33.86,138174,0
2013-01-30,33.86,34.7,33.78,34.08,111453,0
2013-01-31,33.92,34.78,33.5,34.3,178860,0
2013-02-01,34.56,35.05,34.56,35,122190,0
2013-02-04,35,35.23,34.2,34.28,111583,0
2013-02-05,34.47,34.96,34.38,34.55,141481,0
2013-02-06,34.45,35.06,33.95,35.06,183346,0
2013-02-07,34.96,35.64,33.67,34.22,157411,0
2013-02-08,34.83,37.97,34.83,36.84,514948,0
2013-02-11,36.73,36.73,35.13,35.43,220710,0
2013-02-12,35.37,36.56,34.89,35.53,354866,0
2013-02-13,35.47,35.72,35.09,35.59,203926,0
2013-02-14,35.58,35.74,35.35,35.5,147611,0
2013-02-15,35.14,35.79,35.14,35.68,65729,0
2013-02-19,35.63,36.14,35.32,36.11,107768,0
2013-02-20,36.02,36.34,35.8,35.86,77501,0
2013-02-21,35.85,36,35,35.73,103829,0
2013-02-22,35.81,36.71,35.62,36.51,141899,0
2013-02-25,36.51,36.51,35.32,35.77,148921,0
2013-02-26,35.99,36.59,35.43,36.3,163916,0
2013-02-27,36.3,37.2,36.18,36.94,260774,0
2013-02-28,36.81,36.81,35.88,36.5,136982,0
2013-03-01,36.21,37.85,35.74,37.67,228683,0
2013-03-04,37.68,38.72,37.67,38.15,302248,0
2013-03-05,38.38,38.86,38.19,38.8,152966,0
2013-03-06,38.79,38.93,38.42,38.6,110751,0
2013-03-07,38.53,38.93,38.29,38.41,105568,0
2013-03-08,38.5,39.31,38.17,39,407766,0
2013-03-11,39.01,39.08,38.61,38.99,403846,0
2013-03-12,38.68,38.95,38.08,38.65,162830,0
2013-03-13,38.6,38.95,38.6,38.89,51500,0
2013-03-14,38.87,39.19,38.53,39.08,239512,0
2013-03-15,39.15,39.48,38.86,39,301794,0
2013-03-18,38.72,39.02,38.38,38.7,90409,0
2013-03-19,38.64,38.92,37.81,38.16,106693,0
2013-03-20,38.42,38.89,38.42,38.56,62839,0
2013-03-21,38.47,39.06,38.28,38.76,67982,0
2013-03-22,38.93,38.95,38.29,38.68,76763,0
2013-03-25,38.88,38.89,37.56,38.3,141027,0
2013-03-26,38.55,38.66,38.13,38.59,162134,0
2013-03-27,38.45,38.48,37.87,38.06,141587,0
2013-03-28,38.15,38.71,38.02,38.5,244961,0
2013-04-01,38.54,38.54,37.47,38.03,161857,0
2013-04-02,38.05,38.54,37.67,37.87,124423,0
2013-04-03,37.91,38,36.32,36.83,140893,0
2013-04-04,36.73,37.07,36.3,36.84,113737,0
2013-04-05,36.15,37.1,36.12,37.09,131185,0
2013-04-08,37.05,37.69,36.67,37.67,172741,0
2013-04-09,37.8,38.53,37.8,38.45,168175,0
2013-04-10,38.46,39.1,38.34,38.75,926190,0
2013-04-11,38.52,38.76,38.31,38.34,205305,0
2013-04-12,38.2,38.47,38.13,38.24,143869,0
2013-04-15,37.97,37.97,36.74,36.77,142044,0
2013-04-16,36.94,39.76,36.87,39.52,702094,0
2013-04-17,39.15,39.72,38.25,38.79,281217,0
2013-04-18,39.05,39.05,38.17,38.4,259712,0
2013-04-19,38.45,38.76,37.59,37.73,185383,0
2013-04-22,37.78,38.41,37.33,38.26,96914,0
2013-04-23,38.52,39,38.5,38.98,159724,0
2013-04-24,38.84,38.99,37.89,38.57,79939,0
2013-04-25,38.75,38.99,38.52,38.87,145908,0
2013-04-26,38.59,38.99,38.59,38.84,108702,0
2013-04-29,39,39.3,38.67,39.25,152738,0
2013-04-30,39.51,39.74,38.83,38.98,113147,0
2013-05-01,39.3,39.74,38.36,38.39,163306,0
2013-05-02,38.56,39.23,38.17,39.13,221439,0
2013-05-03,39.2,39.2,36.7,37.2,465258,0
2013-05-06,37.24,38.15,37.24,37.96,123268,0
2013-05-07,37.7,38.38,37.11,37.27,194563,0
2013-05-08,37.09,37.75,36.75,37.7,202168,0
2013-05-09,37.57,37.87,37.33,37.49,79897,0
2013-05-10,37.44,37.99,37.06,37.58,158318,0
2013-05-13,37.31,38.7,37.31,37.95,211900,0
2013-05-14,38.03,39.2,38.03,39.13,179916,0
2013-05-15,38.94,39.2,38.57,39.18,188497,0
2013-05-16,38.87,39.4,38.7,39.35,223560,0
2013-05-17,39.35,39.4,39.2,39.29,138163,0
2013-05-20,39.1,39.39,39.04,39.22,142871,0
2013-05-21,39.24,39.9,39.24,39.88,213525,0
2013-05-22,40,40.44,38.44,38.75,218203,0
2013-05-23,38.52,39.65,38.2,39.6,91887,0
2013-05-24,39.32,40,39.11,39.95,75475,0
2013-05-28,40.23,40.62,39.85,40.26,165899,0
2013-05-29,40.08,40.25,39.41,39.57,90708,0
2013-05-30,39.65,40.47,39.3,40.45,113796,0
2013-05-31,40.11,40.5,39.8,39.83,171566,0
2013-06-03,39.79,40.18,38.18,38.55,265296,0
2013-06-04,38.46,39.09,37.99,38.17,132413,0
2013-06-05,38,38.09,36.77,36.9,231028,0
2013-06-06,37.14,37.88,36.43,37.37,195864,0
2013-06-07,37.59,38.9,37.24,38.67,230525,0
2013-06-10,38.89,40,38.89,39.66,145792,0
2013-06-11,39.18,39.49,38.5,38.78,104060,0
2013-06-12,39.08,39.29,38.31,38.54,81396,0
2013-06-13,38.54,39.06,37.93,38.94,129239,0
2013-06-14,38.82,39.35,38.59,38.74,88961,0
2013-06-17,39.1,40.61,38.92,40.57,182157,0
2013-06-18,40.73,41.4,40.45,41.36,188386,0
2013-06-19,41.42,41.97,41.42,41.87,192598,0
2013-06-20,41.75,42.13,41.54,42.03,167922,0
2013-06-21,42.43,42.89,42.04,42.34,330965,0
2013-06-24,41.95,42.83,40.68,42.6,237648,0
2013-06-25,43,43.62,42.64,43.5,267168,0
2013-06-26,43.87,44.71,43.85,44.49,210991,0
2013-06-27,44.75,45,44.47,44.79,203831,0
2013-06-28,44.81,45.44,44.2,45.04,1192873,0
2013-07-01,45.33,45.58,44.43,44.59,197801,0
2013-07-02,44.62,44.89,44.25,44.75,74356,0
2013-07-03,44.67,45.46,44.66,45.31,90501,0
2013-07-05,45.73,45.73,45.16,45.54,107962,0
2013-07-08,45.79,46.17,45.63,46,192318,0
2013-07-09,46.15,46.22,45.5,45.64,101576,0
2013-07-10,45.53,46.37,45.53,46.1,157448,0
2013-07-11,47.04,47.52,46.61,47.35,174240,0
2013-07-12,47.42,48.37,47.29,47.75,134319,0
2013-07-15,48.03,48.44,47.63,47.98,183863,0
2013-07-16,47.94,48.05,46.85,47.19,122016,0
2013-07-17,47.34,48.89,47.24,47.53,175072,0
2013-07-18,47.72,48.47,47.53,48.45,93884,0
2013-07-19,48.25,48.69,48.1,48.32,114500,0
2013-07-22,48.19,48.5,47.61,48,195391,0
2013-07-23,50.25,50.75,49.15,49.66,576470,0
2013-07-24,49.91,49.91,48.92,49.07,129092,0
2013-07-25,49.25,51.1,49.05,51.1,146581,0
2013-07-26,50.72,50.91,50,50.78,74000,0
2013-07-29,50.83,51.57,50.53,50.75,106880,0
2013-07-30,51.09,51.98,50.45,50.78,146027,0
2013-07-31,50.78,51.31,50.6,50.62,73592,0
2013-08-01,50.94,51.28,50.6,51.13,125237,0
2013-08-02,50.96,52.6,50.96,52.5,217426,0
2013-08-05,52.59,52.59,51.44,52.45,303365,0
2013-08-06,52.24,52.27,50.9,51.36,244394,0
2013-08-07,51.01,51.56,50.69,50.93,161436,0
2013-08-08,42.19,45.9,42.19,43.2,2147210,0
2013-08-09,43.2,44.81,43.2,44.01,557902,0
2013-08-12,43.48,44.56,42.94,44.27,413055,0
2013-08-13,44.5,45.4,43.62,45.01,272270,0
2013-08-14,45.01,47.47,44.71,47.45,582431,0
2013-08-15,47.47,47.49,45.78,46.48,444414,0
2013-08-16,46.2,47.68,45.73,47.11,211973,0
2013-08-19,46.97,47.67,46.62,46.63,147393,0
2013-08-20,46.62,47,46.31,46.9,203900,0
2013-08-21,46.64,47.23,46.41,46.93,143652,0
2013-08-22,46.84,47.27,46.73,47.03,121151,0
2013-08-23,47.29,47.49,46.58,47.17,177057,0
2013-08-26,47.02,47.88,46.7,47.27,86375,0
2013-08-27,46.85,46.95,46.03,46.49,233100,0
2013-08-28,46.48,47.07,46.04,46.94,155744,0
2013-08-29,46.98,48.12,46.98,47.72,205770,0
2013-08-30,47.44,47.72,47.1,47.2,140221,0
2013-09-03,47.36,48,46.87,47.22,304021,0
2013-09-04,47.4,47.79,46.98,47.69,90179,0
2013-09-05,47.77,48.39,47.57,48.18,86755,0
2013-09-06,48.41,48.74,47.45,47.77,101222,0
2013-09-09,47.94,49,47.94,48.9,167338,0
2013-09-10,49.27,49.96,48.99,49.94,147996,0
2013-09-11,50,50.71,49.86,50.19,199535,0
2013-09-12,50.25,50.31,49.67,49.9,140029,0
2013-09-13,50.04,50.22,49.48,49.78,132058,0
2013-09-16,50.16,50.29,49.05,49.26,149395,0
2013-09-17,49.36,49.87,48.95,49.37,144761,0
2013-09-18,49.47,49.89,48.63,48.98,187501,0
2013-09-19,48.91,49.74,48.84,49.11,203700,0
2013-09-20,49.12,49.53,47.73,48.18,418803,0
2013-09-23,48.18,48.27,46.41,46.57,319001,0
2013-09-24,46.49,46.52,44.62,44.78,438026,0
2013-09-25,44.78,44.81,43.95,44,277072,0
2013-09-26,44,44.43,43.65,43.96,218776,0
2013-09-27,43.66,44.12,42.98,43.03,336894,0
2013-09-30,42.68,42.75,41.85,42.02,257823,0
2013-10-01,41.83,41.95,41,41.16,325927,0
2013-10-02,40.98,41.17,39.25,39.32,810171,0
2013-10-03,40.3,41.2,38.95,38.99,576997,0
2013-10-04,38.89,39.95,38.7,39.51,458483,0
2013-10-07,39.17,40.09,39.17,39.59,323040,0
2013-10-08,39.54,39.86,37.83,38.24,328402,0
2013-10-09,38.31,38.84,37.86,38.44,515698,0
2013-10-10,39.02,40,38.85,40,257007,0
2013-10-11,39.95,43.1,39.65,42.99,582602,0
2013-10-14,42.61,42.93,41.69,42.37,370454,0
2013-10-15,42.23,42.3,41.11,41.71,228917,0
2013-10-16,41.9,42.46,41.08,41.56,217003,0
2013-10-17,41.27,41.56,40.62,41.47,156192,0
2013-10-18,41.7,42,41.01,41.61,302376,0
2013-10-21,41.56,42.34,41.56,42.32,214027,0
2013-10-22,42.36,42.92,41.9,42.35,149123,0
2013-10-23,42.09,42.64,41.71,42.56,167668,0
2013-10-24,42.75,42.99,41.83,42.07,190068,0
2013-10-25,42.28,42.61,41.05,41.37,190575,0
2013-10-28,41.16,41.56,39.28,39.42,224715,0
2013-10-29,39.42,39.75,38.23,38.51,287276,0
2013-10-30,38.38,39,37.42,37.48,228844,0
2013-10-31,37.5,38.91,36.96,38.34,153700,0
2013-11-01,38.36,38.36,36.52,37.03,279248,0
2013-11-04,37.04,37.44,36.78,37.11,326091,0
2013-11-05,37.06,37.24,36.6,36.65,351190,0
2013-11-06,41,50.14,40.98,44.66,2892283,0
2013-11-07,44.71,46.24,41.8,42.03,476961,0
2013-11-08,41.86,42.84,41.32,41.46,240483,0
2013-11-11,41.05,41.62,40.18,40.91,209113,0
2013-11-12,40.75,40.89,39.48,40.47,327512,0
2013-11-13,40.31,40.7,40.01,40.6,199091,0
2013-11-14,40.54,40.86,39.55,40.42,192756,0
2013-11-15,40.35,40.57,39.68,40.01,127951,0
2013-11-18,39.9,40,38.72,38.8,251186,0
2013-11-19,38.83,38.83,37.65,38.22,191331,0
2013-11-20,38.39,38.56,37.39,37.63,192361,0
2013-11-21,38.5,41.6,38.4,41.18,624410,0
2013-11-22,41.07,41.81,40.59,41.5,202269,0
2013-11-25,41.44,42.38,40.63,41.9,260789,0
2013-11-26,41.7,45.68,41.19,45.53,655408,0
2013-11-27,45.23,45.75,44.21,44.42,241580,0
2013-11-29,44.5,45.16,44.42,44.98,79596,0
2013-12-02,45,45,43.47,43.62,296509,0
2013-12-03,43.61,43.72,42.64,42.79,151682,0
2013-12-04,42.72,44.71,42.72,44.11,213993,0
2013-12-05,43.97,44.01,43.32,43.65,118888,0
2013-12-06,44.13,44.13,43.11,43.34,112707,0
2013-12-09,43.48,43.51,42.71,43.5,174729,0
2013-12-10,43.55,44.79,43.43,43.55,236878,0
2013-12-11,43.7,43.7,42.61,43.09,199999,0
2013-12-12,43.15,43.3,41.76,42.3,132123,0
2013-12-13,42.47,42.93,40.87,42.72,215115,0
2013-12-16,42.77,43.27,41.66,42.73,130490,0
2013-12-17,42.66,45.99,42.66,45.75,448206,0
2013-12-18,45.68,45.68,44.07,45.26,207035,0
2013-12-19,46.5,47.16,45.48,46.71,366184,0
2013-12-20,46.46,47.14,46,46.54,452253,0
2013-12-23,46.47,46.79,46.31,46.58,179931,0
2013-12-24,46.49,47.31,46.36,47.08,91465,0
2013-12-26,47.15,47.41,46.09,47.04,146695,0
2013-12-27,47.25,48.61,46.72,48.31,294545,0
2013-12-30,48.21,49.28,48.03,48.82,166439,0
2013-12-31,48.91,49.04,47.85,48.13,166165,0
2014-01-02,48.01,48.64,47.03,48.6,208371,0
2014-01-03,49.31,49.96,48.76,49.69,271418,0
2014-01-06,50.35,50.35,48.62,49.6,287622,0
2014-01-07,49.6,51.78,49.53,50.41,292293,0
2014-01-08,50.28,50.67,49.79,50.35,164190,0
2014-01-09,50.39,51.1,50,50.88,183620,0
2014-01-10,50.85,51.3,50.11,50.99,176478,0
2014-01-13,51.07,51.74,50.57,51.42,259323,0
2014-01-14,51.39,53.7,51.21,53.2,376924,0
2014-01-15,54.5,57.03,53.66,56.59,674841,0
2014-01-16,56.33,57.6,55.83,56.65,374492,0
2014-01-17,56.7,57.1,55.5,55.99,455711,0
2014-01-21,56.21,56.78,54.02,55.39,274542,0
2014-01-22,55.67,55.8,54.9,55.47,111374,0
2014-01-23,55.56,56.81,54.86,56.77,194722,0
2014-01-24,56.19,57.13,53.87,54.1,373729,0
2014-01-27,54.15,54.69,52.02,53.3,185467,0
2014-01-28,53.35,55.43,53.35,55.3,235504,0
2014-01-29,54.91,55.05,53.27,53.65,126816,0
2014-01-30,53.59,55.94,53.59,55.45,186840,0
2014-01-31,55.01,55.51,53.54,55,228746,0
2014-02-03,55.26,56.19,52.31,52.85,308893,0
2014-02-04,52.91,54.93,52.39,54.66,156590,0
2014-02-05,54.5,55.1,53.21,54.48,224978,0
2014-02-06,54.93,55.98,54,55.3,321410,0
2014-02-07,53.48,60.44,53.35,59.08,743889,0
2014-02-10,59.23,59.23,57.48,58.27,462344,0
2014-02-11,57.85,58.6,57.25,58.02,216992,0
2014-02-12,58.25,59.27,57.7,58.35,169468,0
2014-02-13,57.63,59.29,57.29,59.1,275663,0
2014-02-14,59.19,59.9,57.3,57.95,212796,0
2014-02-18,58.47,60.26,57.98,59.81,227221,0
2014-02-19,59.43,59.99,58.01,58.35,153664,0
2014-02-20,58.91,59.96,58.38,59.35,169663,0
2014-02-21,59.72,63.06,59.72,61.92,465682,0
2014-02-24,61.93,62.2,61.13,61.85,261869,0
2014-02-25,61.67,61.79,60.5,60.77,126948,0
2014-02-26,61.13,63.62,60.9,62.92,254143,0
2014-02-27,62.94,63.79,62.08,62.68,140474,0
2014-02-28,62.87,64.71,60.8,62.67,382750,0
2014-03-03,61.53,62.21,60.23,61.01,165184,0
2014-03-04,61.88,63.01,60.99,62.24,335994,0
2014-03-05,62.14,65.15,62.03,65,219556,0
2014-03-06,64.84,67.12,64.81,65.53,268319,0
2014-03-07,65.7,66.25,60.15,61.05,482594,0
2014-03-10,61.19,61.19,59.19,60.07,305786,0
2014-03-11,59.96,60.79,58.44,59,201410,0
2014-03-12,58.62,60.06,57.69,60,338674,0
2014-03-13,60.39,60.98,58.21,59.56,159222,0
2014-03-14,59.52,61.21,59.44,60.68,171813,0
2014-03-17,61.31,62.32,60.51,61.13,198112,0
2014-03-18,61.41,62.48,61.41,62.46,163801,0
2014-03-19,62.25,62.88,61.31,61.97,219176,0
2014-03-20,61.92,62.58,61.63,62.08,176446,0
2014-03-21,62.57,63.46,61.51,62.22,415459,0
2014-03-24,62.61,62.79,59.76,61.45,315852,0
2014-03-25,61.68,63,60.35,61.72,455353,0
2014-03-26,62.27,62.27,56.07,57.29,481200,0
2014-03-27,57.43,58.45,56.23,56.9,162955,0
2014-03-28,56.91,58.74,55.21,55.68,237744,0
2014-03-31,55.96,57.35,55.43,55.7,336737,0
2014-04-01,56.01,57.45,55.65,57.26,252315,0
2014-04-02,57.45,57.45,53.45,53.58,579686,0
2014-04-03,53.42,53.42,51.64,51.93,459180,0
2014-04-04,52.41,52.41,48.54,50.21,595332,0
2014-04-07,49.84,50.81,48.18,49.11,352054,0
2014-04-08,48.98,50.2,48.75,49.31,170832,0
2014-04-09,49.32,50.44,48.59,49.73,973843,0
2014-04-10,32,32.1,26.67,28,11361893,0
2014-04-11,28.21,29.1,27.66,28.11,2282009,0
2014-04-14,28.39,28.55,26.26,26.42,1155348,0
2014-04-15,26.5,27.14,25.41,26.56,1285824,0
2014-04-16,26.64,27.08,26.3,26.95,484431,0
2014-04-17,26.94,27.66,26.64,26.92,404752,0
2014-04-21,27.04,27.12,26.2,26.72,409005,0
2014-04-22,26.65,27.03,26.39,26.77,602440,0
2014-04-23,26.63,27.13,26.32,26.38,375396,0
2014-04-24,26.61,26.8,25.37,25.62,438115,0
2014-04-25,25.42,25.6,24.33,24.37,522721,0
2014-04-28,24.31,25.14,23.4,23.75,577463,0
2014-04-29,23.76,24.07,23.02,23.3,513266,0
2014-04-30,23.1,23.14,22.46,22.88,783540,0
2014-05-01,22.88,24.66,22.57,23.32,1381345,0
2014-05-02,23.05,24.37,20.98,22.76,1724023,0
2014-05-05,22.62,22.62,21.51,21.61,727297,0
2014-05-06,21.61,23.09,20.81,20.83,669854,0
2014-05-07,20.76,20.8,19.24,19.67,1017643,0
2014-05-08,19.63,20.14,18.6,18.66,656323,0
2014-05-09,18.53,19.18,18.4,18.57,949915,0
2014-05-12,18.78,20.11,18.78,19.73,602934,0
2014-05-13,19.65,20.24,19.3,19.38,572796,0
2014-05-14,19.9,21.18,19.51,20.75,1114222,0
2014-05-15,20.78,21.05,20.17,20.97,713026,0
2014-05-16,20.85,20.9,20.36,20.71,342066,0
2014-05-19,20.57,21.34,20.45,21.05,436915,0
2014-05-20,21.01,21.92,20.59,21.14,510324,0
2014-05-21,21.23,21.4,20.7,21.03,346250,0
2014-05-22,21.06,21.52,20.98,21.22,341597,0
2014-05-23,21.32,21.37,20.65,21.24,470758,0
2014-05-27,21.4,23,21.39,22.81,594819,0
2014-05-28,22.67,22.8,22.02,22.3,368763,0
2014-05-29,22.27,22.77,22.17,22.35,300109,0
2014-05-30,22.17,22.42,20.49,20.88,715442,0
2014-06-02,20.91,20.92,19.53,20.02,649827,0
2014-06-03,20,20.33,19.61,20.08,464861,0
2014-06-04,19.94,20.11,19.55,19.6,420746,0
2014-06-05,19.65,20.46,19.09,20.35,559438,0
2014-06-06,20.37,21.3,20.37,20.67,402152,0
2014-06-09,20.59,21.54,20.33,21.25,489067,0
2014-06-10,21.13,21.49,20.74,20.98,305900,0
2014-06-11,20.8,21.35,20.56,21.16,260141,0
2014-06-12,21.06,21.97,20.75,21.95,348376,0
2014-06-13,22,22.2,21.59,22.03,349424,0
2014-06-16,22.23,23.21,21.89,21.98,657642,0
2014-06-17,21.92,22.45,21.37,22.29,482007,0
2014-06-18,22.21,22.86,22.21,22.73,284553,0
2014-06-19,22.79,23.02,22.12,22.9,457989,0
2014-06-20,22.87,22.95,21.95,22.4,619114,0
2014-06-23,22.27,22.48,21.92,22.37,325126,0
2014-06-24,22.37,22.53,21.6,21.77,364638,0
2014-06-25,21.63,22.85,21.54,22.79,401230,0
2014-06-26,22.76,23.8,22.71,23.66,680303,0
2014-06-27,23.55,25.17,23.54,24.78,1015144,0
2014-06-30,24.79,26.25,24.68,26.18,1230513,0
2014-07-01,26.46,26.75,26.07,26.58,1289855,0
2014-07-02,26.56,27.3,26.41,26.47,865000,0
2014-07-03,26.71,26.71,25.46,25.9,267450,0
2014-07-07,25.72,25.72,24.16,24.67,564252,0
2014-07-08,24.53,24.53,22.54,22.97,848645,0
2014-07-09,23.14,23.81,22.51,22.76,412569,0
2014-07-10,22.01,22.68,21.59,22.18,397434,0
2014-07-11,22.06,23.19,21.81,22.75,438943,0
2014-07-14,22.98,23.22,22.31,22.36,289610,0
2014-07-15,22.3,22.54,21.89,21.97,310837,0
2014-07-16,22.1,22.58,21.9,22.1,210808,0
2014-07-17,21.89,22.14,21.59,21.74,337202,0
2014-07-18,21.71,22.36,21.71,22.23,193097,0
2014-07-21,22.06,22.61,21.74,22.57,282660,0
2014-07-22,22.75,23.35,22.43,23.12,288504,0
2014-07-23,23.19,23.43,22.92,23.37,274309,0
2014-07-24,23.53,23.77,23.25,23.6,249491,0
2014-07-25,23.32,23.75,23.3,23.63,280940,0
2014-07-28,23.71,23.71,22.59,22.72,320174,0
2014-07-29,22.84,22.91,22.1,22.73,217095,0
2014-07-30,23,23.68,22.59,23.43,325358,0
2014-07-31,23.03,23.29,21.9,22.17,600745,0
2014-08-01,25.73,27.05,24.92,25.25,2004570,0
2014-08-04,25.29,26.99,25.24,26.9,773378,0
2014-08-05,26.65,28.3,26.24,27.03,873310,0
2014-08-06,26.88,27.77,26.75,26.91,398934,0
2014-08-07,27,27.64,26.71,27.5,378054,0
2014-08-08,27.59,28.21,27.25,28.05,493469,0
2014-08-11,28.26,28.53,27.88,27.97,258569,0
2014-08-12,27.85,28.04,26.71,27.17,310355,0
2014-08-13,27.06,27.7,26.66,27.33,424214,0
2014-08-14,27.4,27.71,27.33,27.55,209992,0
2014-08-15,27.82,27.94,27.24,27.37,258688,0
2014-08-18,27.68,27.79,27.35,27.52,165505,0
2014-08-19,28.32,29.84,28.32,29.8,793619,0
2014-08-20,29.51,29.51,28.69,29.25,369104,0
2014-08-21,29.18,29.3,28.68,28.95,271185,0
2014-08-22,28.86,29.51,28.4,29.24,229691,0
2014-08-25,29.41,29.87,28.31,28.64,277149,0
2014-08-26,28.7,29.16,28.05,29.11,247260,0
2014-08-27,29.26,29.29,28.32,28.45,172135,0
2014-08-28,28.16,29.2,27.54,29.13,287542,0
2014-08-29,29.13,29.41,28.83,29.11,168001,0
2014-09-02,29.17,30.3,28.77,30.23,352858,0
2014-09-03,30.66,31.27,28.97,29.19,358787,0
2014-09-04,29.06,29.75,29.03,29.28,206321,0
2014-09-05,29.25,30.34,28.49,30.19,505764,0
2014-09-08,30.19,30.47,29.73,30.37,389545,0
2014-09-09,30.25,31.14,30,31.04,505536,0
2014-09-10,31.53,33.94,31.2,33.56,1374761,0
2014-09-11,33.26,34.3,32.71,33.91,468550,0
2014-09-12,34.45,34.98,33.11,33.25,630256,0
2014-09-15,33.18,33.56,30.39,31.2,717081,0
2014-09-16,31,31.65,30.48,31.22,379977,0
2014-09-17,31.22,31.71,31.06,31.21,220807,0
2014-09-18,31.39,31.8,31.04,31.21,240254,0
2014-09-19,31.34,31.38,29.66,30.57,480952,0
2014-09-22,30.32,30.32,28.97,29.07,542948,0
2014-09-23,28.93,29.55,28.61,28.91,273065,0
2014-09-24,28.97,29.82,28.74,29.2,250567,0
2014-09-25,28.99,29.14,27.92,28.09,213936,0
2014-09-26,28.13,28.64,27.83,28.6,209729,0
2014-09-29,28.19,29.42,28.03,28.57,157448,0
2014-09-30,28.64,29.05,27.57,28.73,605550,0
2014-10-01,29.39,29.48,27.74,27.81,348100,0
2014-10-02,27.85,28.23,26.93,27.58,341480,0
2014-10-03,27.95,29.13,27.51,29.07,259044,0
2014-10-06,29.36,30.15,28.55,28.99,320275,0
2014-10-07,28.99,29.31,28.11,28.34,301246,0
2014-10-08,28.63,29.42,27.88,29.1,327230,0
2014-10-09,29.1,29.77,28.5,28.76,376394,0
2014-10-10,28.56,29.36,26.29,26.4,523988,0
2014-10-13,26.46,26.68,24.91,25.66,454861,0
2014-10-14,26,27.24,25.65,26.25,410943,0
2014-10-15,25.7,29.85,25.22,29.6,561788,0
2014-10-16,28.83,31.16,28.44,30.24,450247,0
2014-10-17,30.7,30.95,29.73,29.91,496665,0
2014-10-20,29.71,30.55,29.35,30.41,323364,0
2014-10-21,30.56,30.81,29.68,30.56,210665,0
2014-10-22,30.75,31.15,30.01,30.06,291370,0
2014-10-23,30.51,31.91,30.33,30.81,324898,0
2014-10-24,30.9,31.53,30.61,31.4,178484,0
2014-10-27,31.35,33.82,31.18,32.92,678563,0
2014-10-28,33.19,33.75,32.81,33.43,373848,0
2014-10-29,33.34,33.99,32.01,33.06,645542,0
2014-10-30,32.66,33.38,32,32.48,468586,0
2014-10-31,37.8,41.82,36.5,40.97,3004230,0
2014-11-03,40.94,42.26,40.44,40.83,930639,0
2014-11-04,40.34,42.33,39.87,42.09,668316,0
2014-11-05,42.57,43.03,41.31,41.45,472130,0
2014-11-06,41.1,42.34,40.89,41.66,465813,0
2014-11-07,41.7,42.97,41.41,42.53,410688,0
2014-11-10,42.77,43.26,42.3,43.09,428836,0
2014-11-11,43.5,43.85,42.75,43.49,436507,0
2014-11-12,43.02,44.99,43.02,44.65,268988,0
2014-11-13,44.46,45.58,43.3,43.39,344937,0
2014-11-14,43.5,44.83,43.5,44.43,280672,0
2014-11-17,42.3,43.43,41.06,42.7,553806,0
2014-11-18,42.79,43.72,42.13,42.53,229351,0
2014-11-19,42.47,42.47,40.74,40.91,333018,0
2014-11-20,40.75,42.5,40.51,42.16,282127,0
2014-11-21,42.65,43,41.51,41.81,263711,0
2014-11-24,42.68,44.32,42.12,42.71,431417,0
2014-11-25,42.57,43.49,42.41,43.19,431637,0
2014-11-26,43.08,44,43,43.83,209677,0
2014-11-28,43.68,44.14,42.48,42.54,219043,0
2014-12-01,42.52,43.12,41.83,42.55,274110,0
2014-12-02,42.47,44.05,42.24,44.03,181714,0
2014-12-03,44.55,46.02,44.02,45.14,372067,0
2014-12-04,44.98,45.41,44.43,44.88,275802,0
2014-12-05,45.82,47.4,45.52,46.36,465992,0
2014-12-08,46.36,47.92,45.46,45.54,198804,0
2014-12-09,45,46.93,43.25,46.69,216071,0
2014-12-10,46.88,47.72,45.29,45.41,267747,0
2014-12-11,45.62,49,45.62,48.75,518422,0
2014-12-12,48.2,50.37,47.55,49.23,896475,0
2014-12-15,49.52,50,48.14,49.49,413268,0
2014-12-16,49.11,50.4,47.62,47.82,508025,0
2014-12-17,48.65,49.43,48.27,49.01,592322,0
2014-12-18,49.58,50.72,49.34,50.28,475469,0
2014-12-19,50.25,50.5,49.6,49.93,666873,0
2014-12-22,49.89,50.19,49.65,49.99,282098,0
2014-12-23,50.41,51.45,49.81,50.69,242715,0
2014-12-24,51.05,52.34,51,51.87,135765,0
2014-12-26,51.97,53.35,51.97,52.19,177706,0
2014-12-29,51.93,52.43,48.66,50.02,340197,0
2014-12-30,49.38,50.69,49.06,49.32,147226,0
2014-12-31,49.42,50,49.15,49.43,172590,0
2015-01-02,49.75,49.95,47.62,48.46,263151,0
2015-01-05,48.08,49.62,47.85,49.05,275134,0
2015-01-06,49.32,49.32,46.38,47.96,228350,0
2015-01-07,48.63,49.07,46.9,48.37,242235,0
2015-01-08,48.98,51.19,48.57,50.2,250407,0
2015-01-09,50.23,51.06,48.86,49.29,146286,0
2015-01-12,49.35,50,49.09,49.39,120915,0
2015-01-13,50,50.14,47.34,48.29,202981,0
2015-01-14,47.61,49.41,47.5,49.06,143008,0
2015-01-15,49.36,49.42,44.39,44.56,315017,0
2015-01-16,44.35,46.38,42.55,44.96,689454,0
2015-01-20,45,45.03,43.03,44.58,322780,0
2015-01-21,44.5,45.24,42.99,43.31,269195,0
2015-01-22,43.58,44.19,42.4,43.36,320122,0
2015-01-23,43.22,44.85,42.85,44.44,317106,0
2015-01-26,44.28,44.99,42.5,44.61,278909,0
2015-01-27,44.34,44.82,43.56,43.85,247848,0
2015-01-28,44.3,44.67,42.68,42.73,176688,0
2015-01-29,42.92,43.11,41.3,42.86,252901,0
2015-01-30,42.55,43.02,41.3,41.76,350879,0
2015-02-02,41.79,42.04,40.79,41.07,347935,0
2015-02-03,41.51,43.39,41.48,42.58,461924,0
2015-02-04,42.79,43.5,42.09,42.16,402798,0
2015-02-05,42.4,45,42.4,43.1,525935,0
2015-02-06,40,42.81,38.2,40.84,1572220,0
2015-02-09,40.76,42.55,40,40.01,400722,0
2015-02-10,40.3,42.22,39.91,41.14,459115,0
2015-02-11,41.05,41.85,40.34,40.91,342423,0
2015-02-12,41.32,42.32,40.75,41.79,348606,0
2015-02-13,42.18,43.67,41.6,43.17,641853,0
2015-02-17,43.45,45.32,42.66,45.05,694633,0
2015-02-18,45.12,45.4,43.46,43.53,364205,0
2015-02-19,43.6,46,43.01,45.41,503724,0
2015-02-20,45.32,49.07,44.8,49.06,797358,0
2015-02-23,48.84,48.84,46.27,47.48,636857,0
2015-02-24,47.37,47.77,46.76,47.04,555656,0
2015-02-25,46.84,47.44,46.3,46.84,292723,0
2015-02-26,47.14,48.08,45.96,46.38,368141,0
2015-02-27,46.29,47.2,45.86,46.1,349600,0
2015-03-02,46.19,47.31,45.86,46.98,366700,0
2015-03-03,46.52,47.54,46.17,46.97,682700,0
2015-03-04,46.69,46.89,45.31,46.1,373800,0
2015-03-05,46.13,47.18,45.75,46.5,238800,0
2015-03-06,46.32,46.94,45.79,46.15,307500,0
2015-03-09,45.89,45.99,44.21,45.44,343000,0
2015-03-10,43.98,44.09,40.01,41,894200,0
2015-03-11,41.21,41.81,40.43,40.81,190100,0
2015-03-12,40.78,40.97,39.45,40.58,495800,0
2015-03-13,39.99,42.86,39.92,42.03,2748500,0
2015-03-16,42.34,43,41.5,42.9,533800,0
2015-03-17,42.55,43.28,42.43,43.09,470400,0
2015-03-18,43.23,45.02,43.07,44.47,511900,0
2015-03-19,44.27,44.9,44.09,44.89,251500,0
2015-03-20,45.17,45.64,44.4,44.61,294200,0
2015-03-23,44.46,45.09,44.11,44.5,307600,0
2015-03-24,44.24,44.87,42.62,42.67,373300,0
2015-03-25,42.77,43.09,39.9,40.26,607100,0
2015-03-26,40.1,41.66,40.1,40.95,333300,0
2015-03-27,40.96,41.82,40.96,41.26,397000,0
2015-03-30,41.7,43.6,41.65,43.47,429700,0
2015-03-31,43.26,43.26,41.51,42.7,856022,0
2015-04-01,42.72,42.78,41,41.4,445600,0
2015-04-02,41.35,41.89,40.74,41.63,581600,0
2015-04-06,41.52,42.98,41.52,42.7,220100,0
2015-04-07,42.77,44.31,42.58,43.87,367145,0
2015-04-08,44.72,46.05,44.32,45.42,305800,0
2015-04-09,45.23,46.04,44.94,45.86,273402,0
2015-04-10,46.01,46.93,45.54,46.43,251500,0
2015-04-13,46.39,46.66,45.89,46.36,356200,0
2015-04-14,46.08,47.01,45.75,46.83,255400,0
2015-04-15,47.08,48.55,46.54,48.48,383329,0
2015-04-16,48.33,49.32,48.03,48.19,339723,0
2015-04-17,47.75,47.75,46.31,47.37,433000,0
2015-04-20,47.71,48.11,46.4,47.57,430898,0
2015-04-21,48.72,49.23,48.05,48.56,354434,0
2015-04-22,48.4,48.61,47.25,47.68,245167,0
2015-04-23,47.38,49.39,47.38,48.9,286900,0
2015-04-24,49.08,49.26,47.68,47.78,251000,0
2015-04-27,47.61,49.21,46.93,46.99,206200,0
2015-04-28,46.85,47.92,46.4,47.43,389800,0
2015-04-29,46.95,47.91,46.25,46.84,283100,0
2015-04-30,46.38,47.05,44.84,45.62,376200,0
2015-05-01,46.1,46.55,44.4,45.27,381000,0
2015-05-04,45.28,46.58,44.7,45.85,483400,0
2015-05-05,45.3,45.98,43.49,43.54,695000,0
2015-05-06,43.9,45.4,43.7,45.35,420886,0
2015-05-07,45.26,45.85,44.36,45.11,499336,0
2015-05-08,50.32,54.69,50.32,53.98,1829300,0
2015-05-11,54.01,56.18,53.92,54.63,831200,0
2015-05-12,53.8,55.54,53.79,54.15,621627,0
2015-05-13,54.14,54.42,53.14,54.03,591900,0
2015-05-14,55.24,56.74,55.16,55.63,802200,0
2015-05-15,55.74,56.74,54.89,56.46,609705,0
2015-05-18,55.88,58.46,55.77,57.64,549694,0
2015-05-19,57.6,57.88,56.65,57.13,559900,0
2015-05-20,57.23,59.2,56.49,59,501200,0
2015-05-21,58.66,59.86,58.33,59.8,488700,0
2015-05-22,59.6,60.84,59.22,60.13,824200,0
2015-05-26,59.75,60.2,58.87,59.72,458501,0
2015-05-27,59.47,60.46,58.81,60.37,408500,0
2015-05-28,60.17,61.65,60.13,61.06,481769,0
2015-05-29,60.62,61.69,59.83,60.81,499800,0
2015-06-01,61.24,61.24,59.41,59.78,441917,0
2015-06-02,59.14,59.45,58.66,59.07,398147,0
2015-06-03,59.53,61.21,59.17,61,339000,0
2015-06-04,60.7,61.61,59.53,60.81,298400,0
2015-06-05,61.28,63.91,60.6,63.31,498700,0
2015-06-08,63.4,63.95,62.13,62.58,469800,0
2015-06-09,63.08,63.64,61.16,61.75,449463,0
2015-06-10,61.84,63.05,61.71,62.45,322768,0
2015-06-11,63.02,63.61,62.75,62.91,252790,0
2015-06-12,62.54,64.05,62.13,63.88,347800,0
2015-06-15,63.14,64.74,62.29,63.89,503100,0
2015-06-16,63.91,67.09,63.76,66.56,718100,0
2015-06-17,66.83,68.01,65.39,65.73,527100,0
2015-06-18,66.25,69.01,66.24,67.21,771600,0
2015-06-19,67.43,67.68,65.45,66.68,657700,0
2015-06-22,66.92,67.27,65.74,67.13,249300,0
2015-06-23,67.4,68.13,65.98,67.6,340962,0
2015-06-24,67.45,67.82,66.45,66.94,439300,0
2015-06-25,67.31,68.25,66.6,67.84,294800,0
2015-06-26,67.69,68.11,65.7,65.99,776100,0
2015-06-29,65.02,66.05,63.77,63.94,464000,0
2015-06-30,65.57,68.07,64.45,67.7,634855,0
2015-07-01,68.73,69.64,66.52,67.1,561700,0
2015-07-02,68.33,69.45,65.39,67,456900,0
2015-07-06,67.4,67.95,65.12,65.94,488200,0
2015-07-07,65.67,65.72,63,65.03,531800,0
2015-07-08,64.16,67.14,63.68,66.32,428700,0
2015-07-09,67.18,69.32,66.79,68.67,524400,0
2015-07-10,69.84,69.98,67.88,68.26,311600,0
2015-07-13,68.69,69.35,67,68.04,402300,0
2015-07-14,68.51,69.45,67.21,68.74,357434,0
2015-07-15,68.85,69,67.8,68.29,255191,0
2015-07-16,68.61,70.77,67.81,70.71,680700,0
2015-07-17,71.04,72,69.06,69.8,487500,0
2015-07-20,69.7,70.13,68.64,68.75,241800,0
2015-07-21,68.59,69.42,67.46,69.01,314400,0
2015-07-22,66.51,69.71,66.51,67.91,310500,0
2015-07-23,68.88,73.28,68.82,71.74,652100,0
2015-07-24,71.8,72.76,70.09,70.39,331100,0
2015-07-27,69.71,69.89,66.23,66.6,421300,0
2015-07-28,67.07,67.68,65.01,67.13,319800,0
2015-07-29,66.82,66.82,64.56,66.21,346500,0
2015-07-30,65.52,66.17,64.14,64.56,533000,0
2015-07-31,64.09,66.93,64.09,65.7,478400,0
2015-08-03,65.62,66.28,63.56,65.34,485812,0
2015-08-04,65.7,66.11,64.44,65.07,401700,0
2015-08-05,66.09,67.65,65.69,67.06,594500,0
2015-08-06,67.26,67.86,62.59,64.58,858874,0
2015-08-07,71.52,72.9,66.41,68.74,1936900,0
2015-08-10,71.06,72.44,69.69,71.26,685700,0
2015-08-11,70.38,72.03,67.79,69.15,457278,0
2015-08-12,68.15,70.5,66.98,70.26,478000,0
2015-08-13,70.37,71.68,68.85,70.56,336500,0
2015-08-14,70.57,71.49,69.03,71.23,243100,0
2015-08-17,70.68,72.6,69.79,72.52,284500,0
2015-08-18,72.3,72.87,68.5,69.13,546300,0
2015-08-19,69.1,70.41,67.92,68,505700,0
2015-08-20,67.16,67.26,61.12,61.16,711500,0
2015-08-21,60.05,61.14,58.35,58.7,698200,0
2015-08-24,54.64,59.04,53.54,55.13,804676,0
2015-08-25,57.5,59.16,56.25,56.31,622400,0
2015-08-26,57.87,58.75,55.47,58.34,776600,0
2015-08-27,59.12,62.11,58.9,62,1007800,0
2015-08-28,61.65,63.55,60.89,63.51,666500,0
2015-08-31,62.8,63.31,59.3,59.58,432800,0
2015-09-01,58.4,59.38,56.94,57.56,513400,0
2015-09-02,59.49,61.16,57.5,61.15,577000,0
2015-09-03,61.38,62.81,61.22,61.85,524900,0
2015-09-04,60.7,62.7,60.7,62.3,274800,0
2015-09-08,63.66,65.17,62.1,64.49,375600,0
2015-09-09,64.86,65.16,61.57,61.81,424400,0
2015-09-10,62.04,63.2,60.88,62.67,514879,0
2015-09-11,63.32,65.85,61.84,65.2,596400,0
2015-09-14,65.03,66.86,64,66.58,489300,0
2015-09-15,66.84,69.67,66.45,69.16,731400,0
2015-09-16,68.93,69.77,67.68,68.61,382500,0
2015-09-17,68.43,69.17,67.24,67.73,429781,0
2015-09-18,66.37,69.91,66.37,69,939800,0
2015-09-21,69.42,71.04,68.65,70.1,409600,0
2015-09-22,69.14,70.49,69.07,70.18,625400,0
2015-09-23,70.43,74,70.01,73.67,937400,0
2015-09-24,72.9,72.9,70.63,71.75,488028,0
2015-09-25,72.64,72.91,68.28,68.97,432100,0
2015-09-28,68.61,69.1,63.46,65.34,451553,0
2015-09-29,65.03,66.17,62.71,63.27,592200,0
2015-09-30,64.12,65.76,62.26,65.48,468700,0
2015-10-01,65.5,66.02,63.14,65.15,423900,0
2015-10-02,64.06,67.55,63.5,67.35,375600,0
2015-10-05,68.08,69.1,65.8,68.77,440365,0
2015-10-06,68.5,69.21,65.74,67.97,520600,0
2015-10-07,68.21,68.69,63.91,67.4,482000,0
2015-10-08,67.43,68.53,64.38,65.56,467800,0
2015-10-09,65.77,67.42,65.63,67.06,254700,0
2015-10-12,67.22,67.8,66.03,66.64,362878,0
2015-10-13,66.2,67.08,60.15,61.99,887700,0
2015-10-14,62.17,63.16,60.77,61.47,618400,0
2015-10-15,61.5,62.87,60.84,61.99,586000,0
2015-10-16,62.34,63.91,61.65,63.45,955000,0
2015-10-19,62.97,65.84,62.79,63.82,441307,0
2015-10-20,63.82,64.2,61.64,62.83,174550,0
2015-10-21,63.15,63.4,57.08,57.23,567800,0
2015-10-22,59.22,62.5,58.37,61.12,1379900,0
2015-10-23,60.75,60.97,57.17,60.04,762800,0
2015-10-26,59.79,61.13,58.75,60.3,492200,0
2015-10-27,60.04,60.88,59,59.99,369800,0
2015-10-28,60,63.02,59.37,62.97,442600,0
2015-10-29,62.5,62.64,60.22,60.81,1106400,0
2015-10-30,70.21,72.97,69,70.62,2337600,0
2015-11-02,71.09,74.37,70.01,73.58,794779,0
2015-11-03,72.84,74.58,70.95,71.23,823200,0
2015-11-04,71.32,73.12,70.73,72.39,558528,0
2015-11-05,71.88,73,70.14,72.08,473900,0
2015-11-06,72,73.27,71.62,73.04,429400,0
2015-11-09,72.68,73.98,71,72.86,543158,0
2015-11-10,72.41,73.36,70.75,72.97,466400,0
2015-11-11,73.04,73.04,69.97,70.37,339900,0
2015-11-12,70.06,72.61,69.45,71.08,444600,0
2015-11-13,70.58,71.32,69.3,69.98,353100,0
2015-11-16,69.63,69.98,68.27,69.87,550500,0
2015-11-17,70,71.3,68.94,70.27,368500,0
2015-11-18,70.25,72,69.53,71.86,277500,0
2015-11-19,71.66,75.5,71.6,73.57,642800,0
2015-11-20,73.97,73.97,72.54,73.76,327100,0
2015-11-23,73.89,75.36,73.55,73.7,338500,0
2015-11-24,73.77,77.99,73.61,77.36,756300,0
2015-11-25,77.41,77.83,75.38,76.69,277600,0
2015-11-27,76.58,77,76.02,76.88,77600,0
2015-11-30,76.91,77.26,74.49,74.63,306500,0
2015-12-01,74.67,75.26,73.4,74.97,275949,0
2015-12-02,75.2,75.92,74.64,74.98,219309,0
2015-12-03,75.36,75.36,69.73,71.18,539857,0
2015-12-04,71.5,73.76,71.49,73.02,250200,0
2015-12-07,73.12,73.49,70.05,70.68,246700,0
2015-12-08,70.21,73.12,69.31,72.82,223884,0
2015-12-09,72.89,72.89,69.26,70.49,365700,0
2015-12-10,70.69,71.07,69.01,69.23,488000,0
2015-12-11,67.87,69.42,66.62,67.03,406900,0
2015-12-14,66.95,67.36,64.02,66.07,365900,0
2015-12-15,66.47,67.58,65.62,67.01,384100,0
2015-12-16,67.47,68.73,66.06,68.52,259000,0
2015-12-17,68.71,68.71,65.6,66.98,381100,0
2015-12-18,66.6,66.93,65.11,65.5,430200,0
2015-12-21,65.98,65.98,63.64,64.37,325300,0
2015-12-22,64.57,64.72,63.04,64.34,416122,0
2015-12-23,64.68,65.65,63.72,64.2,176000,0
2015-12-24,64.09,65.01,63.46,64.34,90590,0
2015-12-28,64.12,65.16,62.78,65.16,200863,0
2015-12-29,65.47,66.6,65.19,66,215227,0
2015-12-30,66,67.02,64.59,64.63,179857,0
2015-12-31,64.51,64.84,63.3,63.31,211892,0
2016-01-04,62.68,62.8,59.03,60.52,489550,0
2016-01-05,60.78,61.63,59.78,60.21,398456,0
2016-01-06,59.07,62.02,58.95,61.29,555817,0
2016-01-07,59.88,61.33,59.04,59.16,433463,0
2016-01-08,59.37,59.87,56.84,57.4,594009,0
2016-01-11,59,59.76,56.71,58.69,476249,0
2016-01-12,60.74,61.81,57.65,58.98,349869,0
2016-01-13,60.25,62.49,57.05,57.86,514168,0
2016-01-14,58.62,59.8,57.43,58.35,455014,0
2016-01-15,56.46,56.98,54.17,56.08,447087,0
2016-01-19,56.82,57.26,53.24,54.07,458900,0
2016-01-20,52.63,54.75,50,54.24,521509,0
2016-01-21,55.84,57.47,54.195,55.41,482410,0
2016-01-22,56.38,57.93,56.1,57.63,321745,0
2016-01-25,57.28,57.37,52.17,52.51,557840,0
2016-01-26,52.82,53.53,51.59,52.47,423830,0
2016-01-27,53.7,54.49,51.79,52.85,606895,0
2016-01-28,53,53.7,50.61,51.18,586741,0
2016-01-29,52.9,53.52,50.3393,51.56,733061,0
2016-02-01,50.99,51.745,50.02,51.55,579303,0
2016-02-02,51.09,51.72,49.67,49.97,615413,0
2016-02-03,50.26,50.97,47.82,49.59,1095520,0
2016-02-04,43.17,44.77,41.36,41.95,3271202,0
2016-02-05,41.2,41.41,37.4,39.62,1750380,0
2016-02-08,38.94,39.47,35.185,35.89,1505390,0
2016-02-09,35.41,36.29,32.83,33.92,1287133,0
2016-02-10,34.39,36.48,34.36,36.05,974831,0
2016-02-11,35.22,37.14,35,36.35,1084659,0
2016-02-12,36.69,36.88,35.35,36,897318,0
2016-02-16,36.62,37.71,35.83,37.61,748498,0
2016-02-17,38.13,40.62,38.01,40.5,882310,0
2016-02-18,40.36,40.98,39.23,39.39,569310,0
2016-02-19,39.25,41.53,39.06,41.35,556400,0
2016-02-22,41.67,41.97,40.47,41.24,450607,0
2016-02-23,41.12,41.92,40.52,41.22,333314,0
2016-02-24,40.35,42.09,39.98,41.78,360085,0
2016-02-25,41.93,43.85,41.37,43.71,710128,0
2016-02-26,44.77,45.76,43.295,44.94,810087,0
2016-02-29,44.85,45.495,43.28,43.87,649519,0
2016-03-01,44.77,46.74,44.03,46.69,487702,0
2016-03-02,46.54,47.34,44.99,45.52,707603,0
2016-03-03,45.44,45.84,44.4,45.51,428434,0
2016-03-04,45.93,46.9,44.75,46.05,386013,0
2016-03-07,45.92,47.82,45.5,47.77,462932,0
2016-03-08,47.44,47.84,45.69,45.76,325470,0
2016-03-09,45.9,46.91,45.58,46.4,316421,0
2016-03-10,46.69,47.18,44.44,45.57,534008,0
2016-03-11,46.27,47.47,45.94,46.99,312258,0
2016-03-14,46.8,47.65,46.4,47.44,270265,0
2016-03-15,47.28,47.85,44.685,45.3,553362,0
2016-03-16,44.75,47.25,44.75,46.97,342841,0
2016-03-17,46.9,48.67,45.81,48.4,473949,0
2016-03-18,48.74,49.2,48.07,48.82,515517,0
2016-03-21,48.68,49.38,47.44,47.9,546932,0
2016-03-22,47.47,49.33,47.47,48.34,525345,0
2016-03-23,48.24,49.45,46.62,47.44,349992,0
2016-03-24,47.04,47.33,46.13,47.29,212124,0
2016-03-28,47.24,47.88,45.98,47.47,237005,0
2016-03-29,47.31,47.89,46.67,47.56,507547,0
2016-03-30,48.01,48.34,46.11,47.63,565505,0
2016-03-31,47.65,51.39,47.56,50.5,868818,0
2016-04-01,50,50.79,49.06,50.62,430025,0
2016-04-04,50.47,51.69,50.38,50.98,299272,0
2016-04-05,50.31,50.99,49.44,49.57,252771,0
2016-04-06,49.71,51.36,49.57,51.26,235741,0
2016-04-07,50.52,51.465,49.29,49.94,259042,0
2016-04-08,50.74,51.33,48.08,48.64,507854,0
2016-04-11,48.91,49.92,47.52,47.55,358970,0
2016-04-12,47.54,47.54,45.81,46.18,395141,0
2016-04-13,46.58,48.47,46.19,48.39,264699,0
2016-04-14,48.35,48.365,46.58,47.12,259489,0
2016-04-15,47.08,47.73,46.21,47.57,187943,0
2016-04-18,47.47,49.34,47.46,49.2,346316,0
2016-04-19,49.23,49.25,46.42,46.97,280862,0
2016-04-20,46.37,47.39,45.35,46.89,282277,0
2016-04-21,44.1,46.7225,41.98,45.91,1408827,0
2016-04-22,46.1,47.83,46,47.61,404044,0
2016-04-25,47.49,48.12,46.76,47.2,243665,0
2016-04-26,47.33,47.81,46.55,47.19,386787,0
2016-04-27,48.4,49.36,48.22,48.26,421508,0
2016-04-28,47.68,49.48,47.06,47.24,255175,0
2016-04-29,47.12,47.41,45.35,46.48,390634,0
2016-05-02,46.53,47.525,46.21,47.39,306695,0
2016-05-03,46.6,47.55,45.54,45.89,317080,0
2016-05-04,45.75,46.175,44.68,45.27,338328,0
2016-05-05,45.69,45.99,44.76,45.47,609802,0
2016-05-06,31.63,35,31.11,33.79,3823551,0
2016-05-09,33.88,34.54,33.0701,34.12,1049121,0
2016-05-10,34.2,34.68,33.36,34.66,827431,0
2016-05-11,34.64,34.99,34.33,34.49,646787,0
2016-05-12,34.67,34.975,32.92,33.27,1034724,0
2016-05-13,33.25,34.22,33.01,33.73,503869,0
2016-05-16,33.78,34.45,33.59,34.39,522759,0
2016-05-17,34.3,34.36,33.71,33.85,525164,0
2016-05-18,33.79,34.62,33.49,34.52,574109,0
2016-05-19,34.21,34.67,33.59,34.32,551757,0
2016-05-20,34.6,35.33,34.25,35.2,554831,0
2016-05-23,35.13,35.68,35.096,35.35,567033,0
2016-05-24,35.54,36.86,35.36,36.73,661018,0
2016-05-25,36.8,36.9499,36.03,36.15,462401,0
2016-05-26,36.25,38,35.67,37.62,861991,0
2016-05-27,36.81,37.41,35.83,37.38,674312,0
2016-05-31,37.2,38.42,37.2,38.18,616186,0
2016-06-01,38.06,38.3,37.72,38.12,429939,0
2016-06-02,37.95,39.15,37.64,38.83,435845,0
2016-06-03,38.66,39.98,38.34,39.68,584367,0
2016-06-06,39.72,40.2975,39.12,39.17,957289,0
2016-06-07,39.18,39.18,37.82,38.01,1622622,0
2016-06-08,38.1,38.48,37.895,38.07,1165659,0
2016-06-09,37.78,38.07,37.12,37.7,783183,0
2016-06-10,37.31,37.94,36.89,37.89,713390,0
2016-06-13,38.05,39.03,37.98,38.25,477777,0
2016-06-14,37.97,39.14,37.97,39.06,464040,0
2016-06-15,39.09,41.01,39.005,40.29,814578,0
2016-06-16,39.77,40.2,39.41,40.1,507508,0
2016-06-17,40.29,40.38,39.47,40.33,853167,0
2016-06-20,40.76,41.275,40.17,40.44,435246,0
2016-06-21,44.67,46,43.715,45.46,2405918,0
2016-06-22,45.39,45.46,43.66,44.44,1002372,0
2016-06-23,44.74,46.42,44.44,46.3,965595,0
2016-06-24,44.29,44.94,43.3,43.8,1310307,0
2016-06-27,43.05,43.835,40.14,40.79,1460569,0
2016-06-28,41.25,43.39,41.17,41.95,986754,0
2016-06-29,42.45,42.835,41.3275,41.64,1137693,0
2016-06-30,41.9,43.04,41.09,43.01,1064805,0
2016-07-01,42.85,43.95,42.48,42.69,337615,0
2016-07-05,42.58,42.99,42.1,42.58,484541,0
2016-07-06,42.2,44.41,42.2,43.46,553347,0
2016-07-07,43.59,44.29,43.43,43.54,369921,0
2016-07-08,43.63,44.95,43.62,44.76,507427,0
2016-07-11,49.54,51.7,46.66,48.14,2602737,0
2016-07-12,46.43,47.58,45.34,47.58,3647187,0
2016-07-13,47.5,47.5,45.14,45.64,1366051,0
2016-07-14,46.1,47.075,45.77,46.27,908407,0
2016-07-15,46.44,46.44,45.27,46.28,433011,0
2016-07-18,46.29,46.45,45.6899,46.1,386513,0
2016-07-19,46.21,46.88,45.57,45.78,397563,0
2016-07-20,46.1,47.07,45.83,46.6,330871,0
2016-07-21,46.51,46.78,44.65,45.29,618929,0
2016-07-22,45.61,46.63,44.77,46.28,406664,0
2016-07-25,46.19,47.07,45.97,46.4,258247,0
2016-07-26,46.18,46.6,45.68,46.2,279024,0
2016-07-27,46.37,46.59,45.94,45.99,282248,0
2016-07-28,46.15,47.665,45.765,47.43,630355,0
2016-07-29,47.06,47.31,46.05,47.12,619759,0
2016-08-01,47.12,47.25,45.97,46.4,543037,0
2016-08-02,46.35,46.63,45.45,45.97,466260,0
2016-08-03,45.75,46.43,45.59,46.3,621335,0
2016-08-04,46.18,46.605,44.83,45.01,1465829,0
2016-08-05,45.5,46.19,43.63,45.9,2555520,0
2016-08-08,45.9,45.9799,44.09,44.11,993953,0
2016-08-09,44.3,45.785,44.3,45.63,1050172,0
2016-08-10,45.63,45.77,44.44,45.57,945920,0
2016-08-11,45.98,46.75,45.55,46.73,515824,0
2016-08-12,46.78,46.78,46.15,46.51,306851,0
2016-08-15,46.54,47.88,46,47.76,490011,0
2016-08-16,47.4,48.1101,47.37,47.88,390413,0
2016-08-17,47.88,47.99,46.47,46.91,371069,0
2016-08-18,46.82,47.87,46.82,47.27,488944,0
2016-08-19,47.24,48.12,46.8,47.51,290326,0
2016-08-22,47.46,48.03,47.11,47.62,298953,0
2016-08-23,47.98,48.55,47.6701,47.99,359780,0
2016-08-24,47.85,48.4,46.96,47.06,251054,0
2016-08-25,47.07,47.49,46.78,46.92,179662,0
2016-08-26,46.74,47.46,46.32,46.68,379979,0
2016-08-29,46.73,46.94,46.19,46.64,237498,0
2016-08-30,45.69,46.38,44.9,45.56,1208590,0
2016-08-31,44.89,45.54,44.23,45.01,648405,0
2016-09-01,44.98,45.77,44.5,45.47,493564,0
2016-09-02,45.82,46.04,45.25,45.94,273042,0
2016-09-06,46.12,46.63,45.63,46.05,548926,0
2016-09-07,46.22,46.98,45.87,46.11,310805,0
2016-09-08,45.95,46.05,45.19,45.58,344567,0
2016-09-09,45.04,45.31,44.35,45.25,789269,0
2016-09-12,44.93,45.535,44.46,45.44,759482,0
2016-09-13,44.97,45.795,44.29,44.5,611265,0
2016-09-14,44.67,45.18,44.01,44.22,889405,0
2016-09-15,44.16,44.71,43.87,44.25,557394,0
2016-09-16,44.09,44.5,43.9486,44.17,496515,0
2016-09-19,44.56,44.855,43.85,44.03,576695,0
2016-09-20,44.2,44.31,42.71,42.78,648707,0
2016-09-21,43.1,43.57,42.57,43,426950,0
2016-09-22,43.54,43.71,42.44,43.39,721221,0
2016-09-23,51,53.37,50.27,52.56,6061742,0
2016-09-26,51.98,52.445,51.58,52.05,1463431,0
2016-09-27,51.41,53,51.41,52.81,932710,0
2016-09-28,52.96,53.83,52.22,53.18,1207407,0
2016-09-29,52.62,53.47,52.35,52.72,688252,0
2016-09-30,52.98,54.53,52.98,53.71,1030794,0
2016-10-03,53.28,54.94,52.75,53.78,1219430,0
2016-10-04,53.63,54.13,53.2,53.56,658700,0
2016-10-05,53.68,54.31,53.39,54.22,897643,0
2016-10-06,53.47,54.2,52.09,53.25,761078,0
2016-10-07,53.25,53.55,51.5,52.57,1251360,0
2016-10-10,52.61,52.94,51.66,51.68,1060929,0
2016-10-11,51.81,52.46,51.1,51.49,1246257,0
2016-10-12,50.5,57.24,50.46,50.5,3020387,0
2016-10-13,50.03,50.26,48.92,49.71,1309759,0
2016-10-14,49.94,50.28,48.11,49.03,1044857,0
2016-10-17,49,49.15,46.5,46.9,1476841,0
2016-10-18,47.5,47.55,46.5,46.65,920705,0
2016-10-19,39.9,40.5,38.3,39.2,9007401,0
2016-10-20,39.2,39.8,38.475,38.7,2368416,0
2016-10-21,38.5,38.7,37.2,37.3,1479332,0
2016-10-24,37.5,38.075,37.35,37.7,766744,0
2016-10-25,37.9,37.9,36.85,37.1,865674,0
2016-10-26,37.05,38,36.8501,37.35,689252,0
2016-10-27,37.8,37.8,36.3,36.5,612924,0
2016-10-28,36.85,37.45,36.35,36.45,578196,0
2016-10-31,36.5,37.05,35.85,36.9,709293,0
2016-11-01,36.9,36.9,35.6,36.1,839629,0
2016-11-02,36.05,36.65,35.1,35.4,897974,0
2016-11-03,35.5,35.85,34.4,35.1,1157304,0
2016-11-04,37.25,37.3,35.05,35.55,3402105,0
2016-11-07,36.65,39.25,36.6,39.1,3099861,0
2016-11-08,39.1,39.65,38.6,38.95,891563,0
2016-11-09,38.15,39.5,38.005,39.15,916941,0
2016-11-10,39.65,40.25,38.15,39.05,733632,0
2016-11-11,39.15,40.3,38.95,40.1,867500,0
2016-11-14,40.55,41.05,39.75,40.2,884894,0
2016-11-15,40.1,41,40,40.5,511811,0
2016-11-16,40.25,40.55,39.75,40.25,498527,0
2016-11-17,39.7,40.45,39.35,39.45,458560,0
2016-11-18,39.6,40.3,39.2,40.1,843386,0
2016-11-21,40.15,40.5,39.6875,40.05,549894,0
2016-11-22,40,40.825,39.55,40.4,895087,0
2016-11-23,40.4,40.4,39,40.3,610495,0
2016-11-25,40.25,40.7,39.95,40.65,235059,0
2016-11-28,40.6,40.6,38.75,38.95,1119271,0
2016-11-29,39,39.6,38.75,38.9,314550,0
2016-11-30,39,39.05,37.95,38.15,485910,0
2016-12-01,38.15,38.65,36.3,36.85,945984,0
2016-12-02,36.65,37,35.45,36.4,758673,0
2016-12-05,36.75,38.05,36.75,37.15,431391,0
2016-12-06,37.3,37.85,36.9,37.35,429475,0
2016-12-07,37.2,38,37,37.8,764428,0
2016-12-08,37.9,38.8,37.7,38.1,391770,0
2016-12-09,38.05,38.7,37.45,37.8,296602,0
2016-12-12,37.7,38.05,36.675,36.75,416544,0
2016-12-13,36.9,37.65,36.5,36.6,367801,0
2016-12-14,38.2,38.75,38.2,38.2,1076596,0
2016-12-15,38.2,38.35,37.5,37.7,589744,0
2016-12-16,37.8,38.2,37.3,37.9,650146,0
2016-12-19,37.9,38.25,37.75,38.1,422595,0
2016-12-20,38.15,38.5,37.9,38.2,443762,0
2016-12-21,38.1,40.5,37.8,38.9,1576542,0
2016-12-22,39.1,39.1,37.3,37.65,430012,0
2016-12-23,37.65,38.5,37.5,38.3,498962,0
2016-12-27,38.4,39.5,37.845,38.6,198465,0
2016-12-28,38.7,38.7,37.15,37.25,502386,0
2016-12-29,37.25,38.15,37.1,37.3,275749,0
2016-12-30,37.3,38.4,37.05,38.4,589062,0
2017-01-03,38.75,38.75,37.2,37.45,636651,0
2017-01-04,37.75,38.8,37.675,38.65,446074,0
2017-01-05,38.35,39.85,38.25,39,568290,0
2017-01-06,39.2,39.65,38.8,39.3,422439,0
2017-01-09,39.3,39.95,38.95,39.45,546984,0
2017-01-10,39.55,39.925,39.2,39.45,245758,0
2017-01-11,39.6,40.45,39.55,40.25,527817,0
2017-01-12,40.15,40.15,38.85,39.85,520731,0
2017-01-13,40.05,40.7,39.775,40.65,348817,0
2017-01-17,40.6,40.9,39.7,40.05,403918,0
2017-01-18,40,40.45,39.7,40.35,228788,0
2017-01-19,40.4,41.3,39.85,40.35,436857,0
2017-01-20,40.6,41.3,40.05,40.6,440093,0
2017-01-23,40.55,40.85,40.1,40.45,257899,0
2017-01-24,40.55,40.85,40.3,40.65,258024,0
2017-01-25,41,41.4,40.25,41.15,448644,0
2017-01-26,41.3,41.7,40.525,40.6,642396,0
2017-01-27,40.7,40.95,39.15,39.4,819563,0
2017-01-30,39.15,40.15,38.7,40.15,445010,0
2017-01-31,40.1,41.8,39.8,41.75,1114974,0
2017-02-01,42,42.3,41.4,41.65,857851,0
2017-02-02,41.8,42.525,41.3,42.3,644328,0
2017-02-03,42.3,42.55,41.625,42.4,604095,0
2017-02-06,42.25,42.4,41.55,41.85,447134,0
2017-02-07,42.1,42.85,41.75,42.65,983932,0
2017-02-08,42.4,43.9,41.7,42.9,1370164,0
2017-02-09,47,47.05,44.05,46.75,3363960,0
2017-02-10,47.3,47.3,46.35,46.65,812790,0
2017-02-13,46.65,46.95,45.85,46.05,959887,0
2017-02-14,46,47.05,45.85,46.15,829887,0
2017-02-15,46,46.35,45.65,46.1,846914,0
2017-02-16,46.1,46.45,44.85,44.9,748139,0
2017-02-17,44.9,45.7,44.5,45.7,432605,0
2017-02-21,45.6,45.95,45.435,45.6,344738,0
2017-02-22,45.25,45.65,44.35,44.6,326798,0
2017-02-23,44.55,44.55,42.15,42.25,856905,0
2017-02-24,42,42.0125,41.4,41.95,834385,0
2017-02-27,41.75,42.55,41.55,42,545198,0
2017-02-28,41.8,41.8,40.75,41,418793,0
2017-03-01,41.25,42.35,40.8,42.2,691381,0
2017-03-02,42.25,43,41.9,42.1,524999,0
2017-03-03,41.9,42.2,41.4,42.15,345062,0
2017-03-06,42,42.05,41.45,41.8,339211,0
2017-03-07,41.8,42.25,41.35,41.65,286713,0
2017-03-08,41.8,42.7,41.6,42.45,275657,0
2017-03-09,42.35,42.55,41.6,42.1,184840,0
2017-03-10,42.3,43.1,42.3,42.65,215038,0
2017-03-13,42.8,43,42.3,42.35,435418,0
2017-03-14,42.35,42.75,41.6,41.95,336501,0
2017-03-15,42.2,42.3,41.55,42,297796,0
2017-03-16,42.25,42.75,42.2,42.4,468038,0
2017-03-17,42.2,42.3,40.95,41.1,704998,0
2017-03-20,41.15,41.65,40.8,40.95,454292,0
2017-03-21,41.2,41.35,39.35,39.5,654056,0
2017-03-22,39.6,40.35,39.35,40,394331,0
2017-03-23,40,41.05,39.45,40.6,523394,0
2017-03-24,40.85,41.4,40.4,40.6,266228,0
2017-03-27,40.25,41.75,39.95,41.5,365785,0
2017-03-28,41.45,41.85,41,41.4,308736,0
2017-03-29,41.55,42.1,41.25,41.45,270915,0
2017-03-30,41.35,41.65,40.65,40.9,202442,0
2017-03-31,40.95,41.3,40.9,41.05,192242,0
2017-04-03,41.2,41.4,40.2,40.35,321474,0
2017-04-04,40.2,40.75,40.15,40.4,308290,0
2017-04-05,40.65,41.2,40.225,40.65,277137,0
2017-04-06,40.6,41.25,40.325,41.2,222302,0
2017-04-07,41.25,41.8,40.8,41.8,397312,0
2017-04-10,41.7,41.95,41.1,41.85,347387,0
2017-04-11,41.75,42.7,41.6,42.65,380675,0
2017-04-12,42.65,42.75,41.95,42,327790,0
2017-04-13,42,42.3,41.65,41.95,173152,0
2017-04-17,42.1,42.25,41,42.2,184716,0
2017-04-18,42.15,42.55,41.8,42.25,301413,0
2017-04-19,42.3,42.65,42.15,42.5,470610,0
2017-04-20,42.55,43.05,41.9,42.25,280944,0
2017-04-21,42.45,42.6,41.925,42.35,299689,0
2017-04-24,42.8,43.05,42.25,42.95,449038,0
2017-04-25,43.1,43.8,42.85,43.5,239781,0
2017-04-26,43.55,43.7,42.9,43.25,273896,0
2017-04-27,43.45,43.7,43,43.45,248528,0
2017-05-01,44.55,44.7,43.65,44.25,340600,0
2017-05-02,44.45,44.75,44,44.25,348331,0
2017-05-03,44.2,44.65,43.7,44.3,272337,0
2017-05-04,44.4,45.35,44.1,44.85,535874,0
2017-05-05,47,48.675,46.05,47.25,1468225,0
2017-05-08,46.5,47.8,46.45,47.55,557881,0
2017-05-09,47.55,47.995,47.1166,47.75,482928,0
2017-05-10,47.65,48,47.25,47.8,507846,0
2017-05-11,47.75,48.15,46.8,47.45,353532,0
2017-05-12,47.5,48.1,47.1,47.85,342266,0
2017-05-15,48.5,49.25,48.5,49,559265,0
2017-05-16,48.85,49.15,48.65,49.1,360555,0
2017-05-17,48.55,49,47.95,47.95,443760,0
2017-05-18,47.7,48.2,47.1,47.65,373862,0
2017-05-19,47.65,47.9,46.75,47.45,372191,0
2017-05-22,47.45,48.475,46.235,47.8,334475,0
2017-05-23,48,49.8,47.45,49.6,536692,0
2017-05-24,49.7,50.178,49.05,49.85,615591,0
2017-05-25,49.85,50.95,49.5,50.7,578307,0
2017-05-26,50.65,51.25,50.25,50.7,343661,0
2017-05-30,50.6,50.85,49.4,49.5,284926,0
2017-05-31,49.5,49.9,48.7,49.4,434481,0
2017-06-01,50,50.65,49.55,50.6,510832,0
2017-06-02,50.6,51.15,50.2,50.6,315138,0
2017-06-05,50.65,50.85,50.15,50.3,197943,0
2017-06-06,50.2,50.9,49.9,50.8,314134,0
2017-06-07,51.2,51.75,50.7,51.15,352696,0
2017-06-08,51.15,51.45,50.25,51.2,216115,0
2017-06-09,51.35,51.5735,48.45,49.15,327645,0
2017-06-12,49.1,49.225,47.15,48.65,367336,0
2017-06-13,49,49.4,48.6,49.4,211439,0
2017-06-14,49.5,49.5,48.0452,48.7,178740,0
2017-06-15,48.3,48.3,47.2,48.1,508090,0
2017-06-16,47.65,48.55,47.55,48.25,723801,0
2017-06-19,48.5,49,48.35,48.7,194992,0
2017-06-20,48.85,49.05,48.1,48.35,229499,0
2017-06-21,48.55,49.15,48.45,48.85,151753,0
2017-06-22,48.9,49.85,48.6,49.4,364783,0
2017-06-23,49.55,49.55,48.9,49.4,929818,0
2017-06-26,49.7,49.9,48.9,49,294765,0
2017-06-27,48.85,49.1,48.375,48.45,235921,0
2017-06-28,48.75,49.6,48.2,49.4,269900,0
2017-06-29,49.4,49.55,47.6205,48.1,252913,0
2017-06-30,48.25,48.375,47.75,47.8,182127,0
2017-07-03,48.05,48.475,46.4,46.55,167372,0
2017-07-05,46.7,47.45,46.45,47.05,319424,0
2017-07-06,46.65,46.95,46.05,46.45,209193,0
2017-07-07,46.6,47.8,46.6,47.45,270490,0
2017-07-10,47.3,48.4,47.15,48.25,743557,0
2017-07-11,48.2,49.45,48.15,49.45,361724,0
2017-07-12,49.9,50.45,49.75,50.35,245854,0
2017-07-13,50.6,50.95,50.3,50.65,240858,0
2017-07-14,50.7,51,49.5,50.85,319767,0
2017-07-17,50.95,51,50.45,50.8,391947,0
2017-07-18,50.7,51.8,50.4,51.8,326094,0
2017-07-19,51.8,52.4,51.45,51.6,381059,0
2017-07-20,51.45,51.5,50.4,50.5,588937,0
2017-07-21,50.6,50.6,49.15,49.3,398770,0
2017-07-24,49.35,49.8,49.15,49.65,261697,0
2017-07-25,49.6,50,49.4,49.7,413039,0
2017-07-26,49.75,50.2,49.2,49.5,306466,0
2017-07-27,49.8,50.1,47.35,48.2,355379,0
2017-07-28,48.4,49.5,43.3,45,1546678,0
2017-07-31,45.4,46.05,44.65,45.05,775160,0
2017-08-01,45.15,46.1,44.9,45.25,494889,0
2017-08-02,45.5,45.5,43.8,44.1,421590,0
2017-08-03,44.05,44.7,43.3,44.05,449651,0
2017-08-04,44.2,44.4,43.725,43.9,546216,0
2017-08-07,43.85,44.1,43.55,43.95,322296,0
2017-08-08,43.75,44.175,43.3,44,475997,0
2017-08-09,43.65,44.45,43.5,44.25,403620,0
2017-08-10,43.9,44,41.6,42.85,924497,0
2017-08-11,42.95,43.95,42.9,43.6,730146,0
2017-08-14,43.9,44.45,43.65,43.7,438898,0
2017-08-15,43.75,44.1,43.35,43.65,308275,0
2017-08-16,43.7,44.65,43.5,44.6,389663,0
2017-08-17,44.4,44.775,43.85,44.1,379391,0
2017-08-18,43.95,44.55,43.55,44.45,274813,0
2017-08-21,44.35,44.65,44.005,44.5,263498,0
2017-08-22,44.7,45.325,44.4,44.55,285218,0
2017-08-23,44.2,44.55,43.3,43.45,249337,0
2017-08-24,43.6,43.875,43.15,43.7,338239,0
2017-08-25,43.65,44.4,43.1,43.25,485990,0
2017-08-28,43.45,43.55,42.95,43.45,473226,0
2017-08-29,43.1,43.6,42.65,43.5,204179,0
2017-08-30,43.45,44.25,43.3,44.15,153768,0
2017-08-31,44.15,45.55,44.15,44.65,406408,0
2017-09-01,44.9,45.15,44.6,44.9,153581,0
2017-09-05,44.8,45.4,44,44.5,285615,0
2017-09-06,44.7,44.7,43.95,44,282021,0
2017-09-07,44.2,44.75,44,44.45,187951,0
2017-09-08,44.45,46.65,44.15,45.15,641653,0
2017-09-11,45.5,46.1,45.3,45.75,353083,0
2017-09-12,45.9,45.995,45.4,45.45,222758,0
2017-09-13,45.3,45.3,42.85,43.4,736022,0
2017-09-14,43.4,43.7,42.95,43.3,488994,0
2017-09-15,43.6,44.35,43.3,44.1,1118049,0
2017-09-18,44.05,45.195,44.05,44.8,327669,0
2017-09-19,45.05,45.55,44.35,44.6,176932,0
2017-09-20,44.7,44.75,44.05,44.45,174531,0
2017-09-21,44.6,44.65,43.9,44.4,182905,0
2017-09-22,44.05,44.65,43.95,44.4,269605,0
2017-09-25,44.45,44.5,43.3,43.35,178442,0
2017-09-26,43.65,43.75,43.225,43.35,288311,0
2017-09-27,43.5,44.05,43.45,43.8,279896,0
2017-09-28,43.75,43.95,43.25,43.4,120793,0
2017-09-29,43.5,43.9,43.15,43.4,148321,0
2017-10-02,43.5,43.7,42.85,43.2,327669,0
2017-10-03,43.5,43.55,42.95,43.45,393235,0
2017-10-04,43.55,43.95,43.2,43.75,173897,0
2017-10-05,43.8,44.4,43.65,44.3,648791,0
2017-10-06,44.3,46.05,44.05,45.4,527627,0
2017-10-09,45.4,46.1,44.1,44.25,306022,0
2017-10-10,43,43.85,42,42.95,808422,0
2017-10-11,42.9,43.45,42.35,43.25,289669,0
2017-10-12,43.25,43.75,43,43.5,252426,0
2017-10-13,43.75,44,43.4,43.6,274752,0
2017-10-16,41.4,42.15,40.9,41,1103115,0
2017-10-17,40.85,41.35,40.55,40.75,598135,0
2017-10-18,40.95,41.675,40.75,41.45,372703,0
2017-10-19,41.2,41.95,41.05,41.85,305068,0
2017-10-20,45.45,45.45,44.2,44.75,855817,0
2017-10-23,44.75,44.85,43.75,43.85,272412,0
2017-10-24,43.95,44.2,43.5,43.5,241951,0
2017-10-25,43.5,43.8,42.25,42.35,431928,0
2017-10-26,42.15,42.55,41.8,42.2,945363,0
2017-10-27,42.25,42.7,41.5,41.75,410521,0
2017-10-30,41.75,41.85,41.1,41.55,397689,0
2017-10-31,41.7,43.05,41.7,42.7,412267,0
2017-11-01,43.1,43.35,41.7,42.25,264808,0
2017-11-02,42,42.4,41.5,42.2,190718,0
2017-11-03,42.25,42.75,41.65,42.6,202430,0
2017-11-06,42.65,43.2,41,42.95,207674,0
2017-11-07,42.95,42.95,41.6,42.1,340042,0
2017-11-08,42.2,43.125,42.1,42.5,499361,0
2017-11-09,41.45,41.65,40.05,40.6,668238,0
2017-11-10,40.6,41.35,40.55,41.2,222580,0
