Date,Open,High,Low,Close,Volume,OpenInt
2013-05-22,15.25,15.38,14.75,15.15,3378000,0
2013-05-23,15,15.35,14.9,15.15,306185,0
2013-05-24,15.19,16.48,15.11,16.1,227832,0
2013-05-28,16.35,29.79,16.12,18.1,233812,0
2013-05-29,18.2,18.2,16.36,17.2,113296,0
2013-05-30,17.56,17.93,17,17.6,107638,0
2013-05-31,17.42,18.69,17.42,18.2,117510,0
2013-06-03,18.29,18.7,18,18.7,34398,0
2013-06-04,19.08,19.75,18.5,19.75,118790,0
2013-06-05,19.01,19.98,19.01,19.74,108338,0
2013-06-06,18.61,19.85,18.51,19.85,51302,0
2013-06-07,20.42,20.66,19.304,20.66,180697,0
2013-06-10,20.99,21.75,20.99,21.36,81353,0
2013-06-11,21.57,22.2,20.04,21.83,36651,0
2013-06-12,23.13,23.13,20.4,21.44,33605,0
2013-06-13,21.44,21.45,20.05,20.79,128564,0
2013-06-14,20.87,20.87,19.34,20.05,49557,0
2013-06-17,20.25,21,18.66,19.68,234750,0
2013-06-18,19.51,20.28,18.25,19.7,166603,0
2013-06-19,20.5,21,19.3,20.74,117322,0
2013-06-20,20.8,22.48,19.44,21,187262,0
2013-06-21,21.13,21.5,20.66,20.73,223884,0
2013-06-24,20.77,21.87,20.02,21.23,222223,0
2013-06-25,21.85,22.171,21.05,21.23,82434,0
2013-06-26,21.27,23.05,20.698,21.98,67284,0
2013-06-27,22.01,25.5,22.01,24.13,189330,0
2013-06-28,25.08,26.12,24.13,24.57,1469120,0
2013-07-01,24.54,25.265,23.33,24.13,132848,0
2013-07-02,24.04,24.41,23.21,23.9,381223,0
2013-07-03,23.67,24.5,23.1,23.77,48602,0
2013-07-05,24.28,24.28,22.37,23.54,72499,0
2013-07-08,23.53,25.88,22.67,23.55,83135,0
2013-07-09,23.69,24.07,22.765,23.6,79013,0
2013-07-10,23.7,23.9,22.32,23.04,131468,0
2013-07-11,23.33,23.61,22.46,23.17,173259,0
2013-07-12,23.05,24.98,22.83,24.12,206865,0
2013-07-15,23.85,24.28,22.71,23.315,92981,0
2013-07-16,23.61,24.7,23.15,23.31,133684,0
2013-07-17,22.9,23.99,22.9,23.44,48291,0
2013-07-18,23.54,23.744,23.09,23.35,76775,0
2013-07-19,23.17,23.26,22.76,22.95,67266,0
2013-07-22,22.73,24.751,22.64,24.18,89127,0
2013-07-23,24.18,24.48,23.831,24.03,38558,0
2013-07-24,23.76,24.2,23.01,23.83,51228,0
2013-07-25,23.87,24.11,23.41,23.85,28833,0
2013-07-26,23.77,24.26,23.42,23.63,17629,0
2013-07-29,23.7,23.99,23.5,23.53,9184,0
2013-07-30,23.61,23.61,22.87,23.07,70873,0
2013-07-31,24.22,24.26,22.91,22.98,47500,0
2013-08-01,23.06,23.92,22.88,23.12,86059,0
2013-08-02,23.05,24.14,22.8,23.96,22238,0
2013-08-05,24.08,24.08,23,23.67,43137,0
2013-08-06,23.73,23.73,22.9,22.91,18551,0
2013-08-07,23,23.43,22.7,23.2,13069,0
2013-08-08,23.28,23.28,22.84,23,70572,0
2013-08-09,23.09,23.4,22.9,23.25,74083,0
2013-08-12,22.741,23.07,22.741,22.8,36645,0
2013-08-13,22.58,23.05,22.15,22.93,40577,0
2013-08-14,23,23,21.661,22.12,66424,0
2013-08-15,21.84,22.87,21.69,21.86,83419,0
2013-08-16,21.78,23.991,21.02,21.17,40503,0
2013-08-19,21.48,21.83,20.15,20.77,76928,0
2013-08-20,21.28,21.388,20.61,21.15,41508,0
2013-08-21,21.17,21.53,20.21,20.68,18171,0
2013-08-22,20.77,21.48,20.515,21.4,10570,0
2013-08-23,21.37,22.08,21.37,22.01,73821,0
2013-08-26,21.77,23.11,21.535,22.82,59483,0
2013-08-27,22.7,22.94,22.24,22.31,24217,0
2013-08-28,22.26,23.856,22.26,22.67,63749,0
2013-08-29,22.65,23.035,22.01,22.65,51928,0
2013-08-30,22.57,23.01,22.29,22.6,44668,0
2013-09-03,22.62,23,22.39,22.79,40379,0
2013-09-04,22.74,23.37,22,23.13,42956,0
2013-09-05,23.32,27.57,23.32,26.05,168330,0
2013-09-06,26.3,27.4,25,25.83,71736,0
2013-09-09,25.8,26.15,25.25,25.51,50712,0
2013-09-10,25.55,25.76,25.26,25.69,70318,0
2013-09-11,27.1,27.1,25.11,25.37,64115,0
2013-09-12,25.28,25.8,23.65,24.65,81262,0
2013-09-13,24.66,26.65,24.55,26.16,265281,0
2013-09-16,26.22,27.193,25.01,27.03,130707,0
2013-09-17,26.88,27.7,26.02,27.32,60168,0
2013-09-18,27.4,28.35,27,27.99,127654,0
2013-09-19,27.99,28.64,27.71,28.47,97918,0
2013-09-20,28.44,28.77,26.63,26.73,414675,0
2013-09-23,26.98,26.98,24.53,25.42,106067,0
2013-09-24,25.51,26.64,24.15,24.27,98900,0
2013-09-25,24.75,25.92,23.1,23.31,113500,0
2013-09-26,23.41,24.79,23.255,24.53,97466,0
2013-09-27,24.39,25.89,24.39,24.61,118600,0
2013-09-30,24.51,27.41,24.51,26.75,98600,0
2013-10-01,26.83,27.36,26.25,27.36,30800,0
2013-10-02,27,29.42,27,29.01,100300,0
2013-10-03,29.06,30.95,27.69,27.71,102100,0
2013-10-04,27.63,30.25,27.47,27.58,148646,0
2013-10-07,27.24,28.64,26.68,26.74,46300,0
2013-10-08,26.6,27.14,23.18,23.24,148000,0
2013-10-09,23.23,23.27,21.69,22.41,96800,0
2013-10-10,22.66,23.15,22.14,22.65,101600,0
2013-10-11,22.75,22.75,21.55,22.61,64400,0
2013-10-14,22.55,22.55,21.69,22.21,35200,0
2013-10-15,22.35,23.25,22.35,22.83,166300,0
2013-10-16,22.55,26.7,20.72,25.55,1038700,0
2013-10-17,24.75,25.06,23.01,23.84,5182409,0
2013-10-18,23.86,23.95,23.69,23.75,603600,0
2013-10-21,23.76,23.95,23,23.27,456600,0
2013-10-22,23.25,23.64,22.5,23.32,241200,0
2013-10-23,23.35,23.85,22.86,23.5,70700,0
2013-10-24,23.46,24.37,23.33,23.89,234400,0
2013-10-25,23.95,24.34,23.19,23.47,153400,0
2013-10-28,23.59,23.81,23,23.51,114900,0
2013-10-29,23.61,24.1,23,23.5,148600,0
2013-10-30,23.43,23.45,22.25,22.66,341400,0
2013-10-31,22.73,22.73,21.25,22.15,481887,0
2013-11-01,22.82,23.15,21.9,23,275400,0
2013-11-04,23.12,23.12,22,22.5,106700,0
2013-11-05,22.66,22.99,22,22.27,114200,0
2013-11-06,22.6,22.6,21.37,22.062,323804,0
2013-11-07,22.25,23.48,21.72,23.27,197600,0
2013-11-08,23.24,24.73,23.24,24.62,412396,0
2013-11-11,24.7,27.35,24.6,26.8,220100,0
2013-11-12,26.84,27.91,26.57,27.48,385500,0
2013-11-13,27.43,28,26.73,27.46,166600,0
2013-11-14,27.59,27.6,25.95,26.21,141100,0
2013-11-15,26.16,26.7,25.591,26.21,222924,0
2013-11-18,25.75,26.09,24.49,24.57,178700,0
2013-11-19,24.57,25.37,24.07,24.88,327700,0
2013-11-20,24.45,25.1,24.04,24.34,93900,0
2013-11-21,24.46,24.8,23.75,23.98,101101,0
2013-11-22,24.16,24.27,23.28,23.89,227200,0
2013-11-25,24.5,25.48,24.06,24.88,582093,0
2013-11-26,25.02,25.02,24.21,24.29,421300,0
2013-11-27,24.22,24.53,24.15,24.31,178474,0
2013-11-29,24.42,25.31,24.086,25,793154,0
2013-12-02,25,25.08,24.445,24.81,315021,0
2013-12-03,24.79,24.99,24.5,24.71,278800,0
2013-12-04,24.55,25.16,24.48,24.93,507500,0
2013-12-05,24.85,24.85,23.9,24.09,128000,0
2013-12-06,24.28,24.86,23.82,23.91,100082,0
2013-12-09,24.04,24.25,23.68,24.18,220800,0
2013-12-10,24.07,24.37,24.01,24.1,173400,0
2013-12-11,24.01,24.13,23.6,23.85,145743,0
2013-12-12,23.93,24.05,23.64,23.73,146700,0
2013-12-13,23.8,23.96,23.11,23.42,187800,0
2013-12-16,23.3,23.56,23.03,23.42,435100,0
2013-12-17,23.25,23.5,22.75,23.4,247200,0
2013-12-18,23.5,24.65,23.27,24.01,364600,0
2013-12-19,23.95,24.56,23.11,23.64,173465,0
2013-12-20,23.75,23.92,22.21,22.64,1191200,0
2013-12-23,22.81,23.82,22.64,23.6,173200,0
2013-12-24,23.69,24.25,23.054,23.69,144488,0
2013-12-26,23.9,24.96,23.85,24.82,244400,0
2013-12-27,24.9,25.2,24.5,24.97,132100,0
2013-12-30,25.03,25.23,24.85,24.93,132400,0
2013-12-31,24.97,25.89,24.63,25.75,316900,0
2014-01-02,25.81,26.82,25.03,26.53,180307,0
2014-01-03,26.54,28.11,25.95,27.39,379766,0
2014-01-06,27.42,27.5,26.14,26.77,297756,0
2014-01-07,26.79,27.99,26.34,26.98,272000,0
2014-01-08,27.02,27.54,26.66,27.45,183000,0
2014-01-09,27.65,27.88,27.22,27.62,165604,0
2014-01-10,27.5,28.45,27.45,27.92,299799,0
2014-01-13,28.22,28.5,27.24,27.94,430900,0
2014-01-14,27.9,28.2,27.41,27.8,367869,0
2014-01-15,27.8,28.17,27.44,27.72,210700,0
2014-01-16,27.67,28.15,27.33,27.92,270000,0
2014-01-17,28.09,28.09,27.48,27.72,198500,0
2014-01-21,28.02,28.83,27.75,28.59,410896,0
2014-01-22,28.77,30.25,28.35,29.94,741700,0
2014-01-23,29.99,30.39,29.15,30.25,673000,0
2014-01-24,29.76,29.95,27.65,28,528000,0
2014-01-27,28.24,29.46,25.7,26.3,354500,0
2014-01-28,26.5,27.85,26.17,27.75,358000,0
2014-01-29,27.3,27.575,26.77,27.05,347354,0
2014-01-30,27.38,28.03,26.85,26.96,332400,0
2014-01-31,26.59,27.19,26.19,26.67,307000,0
2014-02-03,27.28,27.41,24.59,25.03,329109,0
2014-02-04,25.06,25.63,24.001,25.05,339586,0
2014-02-05,24.79,26.56,24.3,24.55,197472,0
2014-02-06,24.8,25.76,24.56,24.86,309368,0
2014-02-07,25.02,25.98,24.96,25.65,184707,0
2014-02-10,25.73,26.34,25.57,25.84,124135,0
2014-02-11,25.839,25.839,25.38,25.57,134707,0
2014-02-12,25.48,26.14,25.14,25.95,115544,0
2014-02-13,25.62,26.58,25.62,26.5,122373,0
2014-02-14,26.6,26.96,26.02,26.45,151067,0
2014-02-18,27.06,28.5,26.66,27.07,132687,0
2014-02-19,26.51,27.47,25.15,25.33,293407,0
2014-02-20,25.51,26,25.24,25.66,251716,0
2014-02-21,25.59,26.982,25.43,26.85,161038,0
2014-02-24,27.02,28.48,26.52,26.98,257397,0
2014-02-25,27.11,28.06,26.74,27.29,181997,0
2014-02-26,26.98,26.985,25.4,26.26,305411,0
2014-02-27,26.48,26.99,26.206,26.65,284476,0
2014-02-28,25.9,26.56,23.95,24.39,907116,0
2014-03-03,24.66,24.69,23,23.25,485683,0
2014-03-04,23.97,25.56,23.53,25.18,612661,0
2014-03-05,25,25.78,24.61,25.11,499161,0
2014-03-06,25.83,25.83,24.65,25.23,603107,0
2014-03-07,25.5,26.84,25.39,25.9,890985,0
2014-03-10,25.71,26.9,25.08,26.75,281973,0
2014-03-11,26.01,27.88,25.99,27.59,460503,0
2014-03-12,27.31,27.5,26.85,27.49,459072,0
2014-03-13,27.52,27.9,27.05,27.25,414233,0
2014-03-14,27.12,27.39,26.78,27.22,216239,0
2014-03-17,27.27,27.94,26.93,27.64,346241,0
2014-03-18,27.63,28.414,27.291,28.35,209847,0
2014-03-19,28.35,29,27.77,28.27,310958,0
2014-03-20,28.41,28.73,27.87,28.44,181418,0
2014-03-21,28.74,28.74,27.1,28.07,718252,0
2014-03-24,27.8,28.09,25.03,25.8,354814,0
2014-03-25,25.83,26.17,25.11,25.87,322527,0
2014-03-26,26.05,26.25,25,25.08,597000,0
2014-03-27,25.08,25.83,24.568,25.3,243088,0
2014-03-28,25.55,25.97,24.55,24.95,436062,0
2014-03-31,25.13,25.93,25.09,25.9,115930,0
2014-04-01,26.08,26.5,25.71,26.35,532945,0
2014-04-02,26.52,26.65,25.94,26.43,250715,0
2014-04-03,26.06,26.181,24.97,25.82,252008,0
2014-04-04,26.14,26.23,24.83,25.35,418796,0
2014-04-07,25.68,25.72,24.69,25.14,337970,0
2014-04-08,25.27,25.674,24.078,24.3,240162,0
2014-04-09,24.45,24.57,24.01,24.4,204918,0
2014-04-10,24.45,25.4,22.61,22.95,352268,0
2014-04-11,22.74,23.44,20.61,20.78,437611,0
2014-04-14,21.1,22.33,21,22.1,573148,0
2014-04-15,22.46,22.46,20.55,22.34,564986,0
2014-04-16,22.34,23.09,22.24,22.96,175412,0
2014-04-17,22.9,24.14,22.34,23.48,221037,0
2014-04-21,23.7,24.47,23.35,24.39,146016,0
2014-04-22,24.56,26.49,24.3,25.84,281747,0
2014-04-23,25.93,26.15,24.61,24.99,315043,0
2014-04-24,25.48,25.55,23.8,24.81,193342,0
2014-04-25,24.79,24.79,22.91,23.05,152406,0
2014-04-28,23.22,23.435,21.26,23.02,263793,0
2014-04-29,23.1,24.15,22.43,23.41,124711,0
2014-04-30,23.38,23.56,22.61,23.46,109830,0
2014-05-01,23.32,24.35,22.54,23.75,146761,0
2014-05-02,23.98,24.39,22.79,23.67,202812,0
2014-05-05,23.2,24.07,23.2,23.92,103071,0
2014-05-06,23.86,24.81,23.49,23.87,166708,0
2014-05-07,23.81,24.05,22.8,23.49,173933,0
2014-05-08,23.36,24.22,23,23.1,188238,0
2014-05-09,23,24,22.73,23.8,149699,0
2014-05-12,23.87,24.01,23.34,23.95,258599,0
2014-05-13,23.64,24.468,22.38,22.46,249066,0
2014-05-14,22.29,23.02,21.75,22.29,197848,0
2014-05-15,22.44,22.44,20.56,20.89,199282,0
2014-05-16,20.31,20.65,19.67,20.09,189018,0
2014-05-19,20.07,20.89,20,20.62,323451,0
2014-05-20,20.62,20.87,19.7,20.35,367801,0
2014-05-21,20.45,20.85,19.59,20.01,214569,0
2014-05-22,20.04,21.27,19.8,21.17,158913,0
2014-05-23,21.16,21.16,20.28,20.39,188082,0
2014-05-27,20.56,21.83,20.21,21.75,141625,0
2014-05-28,21.79,22.96,21.37,22.88,313318,0
2014-05-29,22.92,23.46,22.4,22.75,294073,0
2014-05-30,22.79,22.88,21.74,22.16,314815,0
2014-06-02,22.37,22.46,20.98,21.87,270512,0
2014-06-03,21.72,22.24,21.34,21.89,165800,0
2014-06-04,21.87,22.62,20.236,21.83,289361,0
2014-06-05,21.62,22.35,21.62,22.26,360715,0
2014-06-06,22.37,22.55,22.07,22.47,463319,0
2014-06-09,22.4,24.17,22.18,23.72,297159,0
2014-06-10,23.91,24.27,23.16,24.01,217600,0
2014-06-11,24.81,25.24,24.04,24.35,370164,0
2014-06-12,24.36,25.25,24.36,25.01,307837,0
2014-06-13,24.96,26.49,24.96,25.99,322056,0
2014-06-16,26.09,26.85,25.66,26.77,356552,0
2014-06-17,26.64,28.47,26.35,28.3,954491,0
2014-06-18,28.19,30.585,27.96,30.37,966728,0
2014-06-19,30.39,30.39,29.18,29.87,372310,0
2014-06-20,29.93,30.28,29.59,29.92,416793,0
2014-06-23,30.03,30.5,29.045,29.37,352727,0
2014-06-24,29.42,30.02,28.7,28.79,473587,0
2014-06-25,28.55,29.115,28.05,28.43,390960,0
2014-06-26,28.4,28.795,28.26,28.48,248536,0
2014-06-27,28.56,29.63,28.34,29.19,3716543,0
2014-06-30,29.29,29.535,28.76,29.18,266299,0
2014-07-01,29.34,30.39,29.34,30.12,349489,0
2014-07-02,30.18,31.18,30.11,30.89,367300,0
2014-07-03,31.14,31.48,30.14,30.61,117246,0
2014-07-07,30.5,30.5,27.38,27.51,585244,0
2014-07-08,27.59,27.6,26.07,26.61,467295,0
2014-07-09,26.81,26.96,25.49,26.19,298041,0
2014-07-10,25.26,26.12,25.24,25.62,251537,0
2014-07-11,25.69,26.09,25.28,25.8,209073,0
2014-07-14,26.25,26.25,25.431,25.93,132666,0
2014-07-15,25.94,25.97,24.18,24.42,242722,0
2014-07-16,24.59,24.839,23.68,24.65,311107,0
2014-07-17,24.47,24.65,23.9,23.96,310279,0
2014-07-18,23.9,24.55,23.63,24.18,220101,0
2014-07-21,24.01,24.33,23.52,23.79,220931,0
2014-07-22,23.97,24.67,23.74,24.6,229414,0
2014-07-23,24.81,25.4,24.372,24.92,225671,0
2014-07-24,24.93,25.28,24.08,24.3,206199,0
2014-07-25,24.09,24.855,23.8,24.44,221825,0
2014-07-28,24.59,24.71,23.34,24.68,284167,0
2014-07-29,24.68,25.93,24.64,25.61,236443,0
2014-07-30,25.96,26.817,25.71,26.18,194205,0
2014-07-31,25.75,26.11,24.96,25.14,267833,0
2014-08-01,25.01,25.45,24.54,24.8,358874,0
2014-08-04,25.04,25.81,24.625,25.76,210340,0
2014-08-05,25.45,25.75,24.9,25.56,224319,0
2014-08-06,24.97,26.09,24.97,25.38,194265,0
2014-08-07,25.5,26.25,25.125,25.85,322871,0
2014-08-08,25.78,26.83,25.22,26.55,319580,0
2014-08-11,26.75,27.875,25.988,26.26,285854,0
2014-08-12,26.06,26.49,25.5,26.2,172554,0
2014-08-13,26.33,27.02,26.04,26.82,174572,0
2014-08-14,26.85,27.046,26.35,26.53,266716,0
2014-08-15,26.85,26.85,25.8,26.34,272512,0
2014-08-18,26.79,27.12,26.21,26.9,255458,0
2014-08-19,26.94,27.11,26.31,27.03,365964,0
2014-08-20,26.76,26.98,25.72,25.91,257132,0
2014-08-21,25.98,26.47,25.26,25.31,182443,0
2014-08-22,25.31,25.59,24.81,25.01,312497,0
2014-08-25,25.28,26.9,25.15,26.84,249987,0
2014-08-26,26.81,27.48,26.52,27.07,294007,0
2014-08-27,27.27,27.45,26.54,27.34,142511,0
2014-08-28,27,27.47,27,27.09,140775,0
2014-08-29,27.13,27.99,26.88,27.89,137784,0
2014-09-02,27.98,28.13,26.72,27.12,132580,0
2014-09-03,27.33,28.25,26.91,27,128325,0
2014-09-04,27.13,27.89,25.51,25.74,251632,0
2014-09-05,25.66,26.07,25.11,25.67,115779,0
2014-09-08,25.7,27.59,25.7,27.35,301111,0
2014-09-09,27.19,27.68,27,27.17,178261,0
2014-09-10,27.21,27.6,27.14,27.5,185817,0
2014-09-11,27.23,28.06,26.93,28.03,589780,0
2014-09-12,27.86,28.72,27.83,28.49,252737,0
2014-09-15,28.41,28.88,27.2,27.55,313712,0
2014-09-16,27.46,27.81,26.84,27.39,164658,0
2014-09-17,27.55,28.07,26.9,27.01,320090,0
2014-09-18,27.21,27.36,26.688,27.13,197146,0
2014-09-19,27.11,27.36,25.9,26.31,1201848,0
2014-09-22,25.85,26.55,25.385,26.1,248795,0
2014-09-23,26.02,27.09,25.914,26.29,217773,0
2014-09-24,26.48,27.3,26.01,27.25,160458,0
2014-09-25,27.67,27.91,26.26,26.38,257175,0
2014-09-26,26.49,26.94,26.08,26.36,257155,0
2014-09-29,25.92,26.79,25.454,25.98,145684,0
2014-09-30,25.92,26.64,25.23,25.28,569958,0
2014-10-01,27.02,29.48,26.93,29.32,1540836,0
2014-10-02,29.12,29.12,26.289,26.5,671495,0
2014-10-03,26.31,27.75,26,27.6,2175935,0
2014-10-06,27.75,28.16,26.88,27.65,544328,0
2014-10-07,27.49,27.639,26.4,26.4,390548,0
2014-10-08,26.38,27.785,25.5,27.26,522241,0
2014-10-09,27.85,28.39,26.42,26.55,717806,0
2014-10-10,26.4,27.29,25.58,25.63,596812,0
2014-10-13,25.73,26.94,25.36,26.03,532564,0
2014-10-14,26.62,26.77,25.09,25.61,508202,0
2014-10-15,25.06,26.075,24.752,25.82,354104,0
2014-10-16,25.43,26.34,25.01,25.9,403358,0
2014-10-17,26.5,26.817,25.82,25.9,190750,0
2014-10-20,25.83,27.42,25.83,27.21,326008,0
2014-10-21,27.145,27.415,26.5,26.88,149248,0
2014-10-22,26.71,27.15,26.18,26.48,181450,0
2014-10-23,26.71,27.88,26.63,27.29,391114,0
2014-10-24,27.41,27.78,27.06,27.54,212333,0
2014-10-27,27.38,28.065,26.75,27.86,150544,0
2014-10-28,28.26,29.46,28.02,28.44,395300,0
2014-10-29,28.38,28.74,27.75,28.52,259969,0
2014-10-30,28.42,28.87,28.24,28.35,235666,0
2014-10-31,29,29,28.25,28.5,1334424,0
2014-11-03,28.58,28.99,27.98,28.18,236678,0
2014-11-04,28.15,28.37,27.5,27.89,240170,0
2014-11-05,28.13,28.13,26.68,26.85,222756,0
2014-11-06,26.98,27.82,26.53,27.72,215699,0
2014-11-07,27.79,27.85,26.99,27.39,196783,0
2014-11-10,27.57,27.67,27.04,27.65,203317,0
2014-11-11,27.7,27.98,26.89,27.25,231563,0
2014-11-12,27.11,27.969,26.95,27.74,270651,0
2014-11-13,27.31,27.72,26.3,26.67,289529,0
2014-11-14,26.46,26.81,26.45,26.57,235677,0
2014-11-17,27.07,27.07,26.29,26.86,392547,0
2014-11-18,26.98,27.55,26.51,27.29,269040,0
2014-11-19,27.34,27.34,26.32,26.56,232753,0
2014-11-20,26.46,27.22,26.13,27.18,155583,0
2014-11-21,27.56,27.637,27,27.35,166943,0
2014-11-24,27.46,28.26,27.38,28.17,268295,0
2014-11-25,28.35,28.5,28.02,28.36,164682,0
2014-11-26,28.37,29.31,28.34,28.92,433384,0
2014-11-28,29.03,29.07,28.02,28.12,131617,0
2014-12-01,28.22,28.6,27.68,27.75,281182,0
2014-12-02,28.15,29.17,27.75,29.12,334714,0
2014-12-03,29.04,29.04,28.05,28.79,231418,0
2014-12-04,28.78,29.36,28.314,28.74,361442,0
2014-12-05,28.89,29.65,28.77,29.59,323726,0
2014-12-08,29.5,29.99,28.27,28.41,513995,0
2014-12-09,28.15,29.945,28,29.61,386680,0
2014-12-10,29.59,29.9,28.15,28.17,350346,0
2014-12-11,28.47,29.47,28,28.54,263487,0
2014-12-12,28.15,29.44,27.8,28.27,346186,0
2014-12-15,28.56,29,26.76,27.37,320141,0
2014-12-16,26.8,28.64,26.8,27.37,249964,0
2014-12-17,27.5,29.68,27.48,29.56,362771,0
2014-12-18,29.9,31.16,29.2,31.05,452751,0
2014-12-19,30.74,31.38,29.64,30.71,2172365,0
2014-12-22,30.46,30.99,28.75,29.02,415898,0
2014-12-23,29.36,29.36,27.8,28.14,285459,0
2014-12-24,28.24,28.88,28.12,28.35,63530,0
2014-12-26,28.61,29.27,28.16,29.12,88923,0
2014-12-29,29.08,29.63,28.34,28.68,105258,0
2014-12-30,28.54,29,28.22,28.56,201669,0
2014-12-31,28.67,29.28,28.3,28.32,189881,0
2015-01-02,28.64,29.08,28.3,28.51,167650,0
2015-01-05,28.38,28.4,27.7,27.82,389246,0
2015-01-06,27.88,28.26,26.56,27.06,421105,0
2015-01-07,27.35,27.71,26.76,27.65,254968,0
2015-01-08,28,28.34,27.4,28.32,209077,0
2015-01-09,32.29,32.49,29.35,30.33,970024,0
2015-01-12,30.64,30.9,28.315,28.67,451665,0
2015-01-13,29.03,29.1,27.32,28.04,367697,0
2015-01-14,27.71,28.2,27.05,27.33,265675,0
2015-01-15,27.33,27.76,26.49,26.57,267192,0
2015-01-16,27.028,27.35,26.26,27.29,205072,0
2015-01-20,27.4,28.64,26.67,27.79,351784,0
2015-01-21,27.8,27.992,26.55,26.91,333961,0
2015-01-22,27.324,28.03,26.5,28,293583,0
2015-01-23,28.07,28.6,27.635,28.16,341919,0
2015-01-26,27.83,29.75,27.79,29.64,320440,0
2015-01-27,28.96,30,28,29.72,312158,0
2015-01-28,29.952,30.25,29.11,29.72,488123,0
2015-01-29,29.93,29.97,29.26,29.79,275190,0
2015-01-30,29.75,30.43,28.25,28.43,385530,0
2015-02-02,28.42,28.79,27.26,27.75,323810,0
2015-02-03,27.89,28.5,27.11,28.29,263472,0
2015-02-04,28.06,28.12,26.92,27.63,183677,0
2015-02-05,27.88,28.4,27.21,27.5,312494,0
2015-02-06,29.93,31.61,29.02,30.83,935148,0
2015-02-09,30.46,31.19,29.74,29.8,418078,0
2015-02-10,30.02,31.02,29.73,30.82,546342,0
2015-02-11,30.66,31.39,30.43,30.81,452556,0
2015-02-12,30.9,31.94,30.8,31.83,322474,0
2015-02-13,32.02,34.97,31.7,34.96,968271,0
2015-02-17,35,37.26,34.96,37.02,546723,0
2015-02-18,37.02,37.97,36.3,37.46,609727,0
2015-02-19,38.12,38.12,36.78,37.65,326307,0
2015-02-20,37.65,38.2,37.19,37.78,236367,0
2015-02-23,37.84,40.55,37.84,39.25,639538,0
2015-02-24,39.4,39.98,36.91,37.96,491954,0
2015-02-25,38.12,39.84,38.04,38.55,372996,0
2015-02-26,38.55,38.69,37.06,38.64,398592,0
2015-02-27,38.64,38.64,37.45,38.08,214408,0
2015-03-02,39.43,41.76,39,40.76,720800,0
2015-03-03,40.73,42.09,40.54,41.2,393200,0
2015-03-04,40.76,43.63,40.72,42.88,511600,0
2015-03-05,42.17,43.01,41.59,41.85,537500,0
2015-03-06,41.86,42.38,41.18,41.72,295200,0
2015-03-09,41.75,42.67,41.26,42.31,390000,0
2015-03-10,40.28,40.48,39.25,39.89,1507400,0
2015-03-11,40.27,40.84,39.68,40.39,735600,0
2015-03-12,40.61,40.79,40,40.69,520400,0
2015-03-13,40.57,40.92,39.94,40.7,401400,0
2015-03-16,40.99,42.13,40.76,41.64,367900,0
2015-03-17,41.35,41.88,40.92,41.69,583900,0
2015-03-18,41.57,42.26,40.29,40.91,488600,0
2015-03-19,41.06,41.71,41.06,41.4,396100,0
2015-03-20,41.5,42.2,40.09,41,854500,0
2015-03-23,40.33,40.58,39.42,39.51,405500,0
2015-03-24,39.34,40.18,38.38,38.6,797900,0
2015-03-25,38.83,39.42,36.69,37.1,576400,0
2015-03-26,37.1,38.56,36.78,37.64,465100,0
2015-03-27,38.06,39.01,37.54,38.66,649200,0
2015-03-30,39.11,39.11,37.9,38.5,390700,0
2015-03-31,38.39,38.95,37.81,37.96,800900,0
2015-04-01,38.02,38.4,35.74,38.11,724500,0
2015-04-02,38.89,38.89,36.9,37.24,349200,0
2015-04-06,36.83,37.88,36.82,37.76,337900,0
2015-04-07,37.44,39.09,37.44,37.87,337730,0
2015-04-08,38.74,39.46,37.65,38.81,299900,0
2015-04-09,38.91,39.42,37.34,38.04,301063,0
2015-04-10,38.44,38.94,38.21,38.79,197000,0
2015-04-13,38.71,39.41,38.36,38.51,251200,0
2015-04-14,38.94,38.94,37.8,38.42,242100,0
2015-04-15,38.69,39.75,38.41,39.45,295301,0
2015-04-16,39.51,40.665,39.4,40.21,366985,0
2015-04-17,39.69,39.9,37.7,38.4,391300,0
2015-04-20,38.53,39.15,38.02,39.11,250089,0
2015-04-21,39.22,39.5,38.49,38.95,214215,0
2015-04-22,38.89,39.365,37.71,38.48,225365,0
2015-04-23,38.29,39.45,38.13,39.36,117300,0
2015-04-24,39.41,39.75,38.46,38.51,138900,0
2015-04-27,38.82,39.11,36.48,37.61,386400,0
2015-04-28,37.77,38.43,35.87,36.19,510300,0
2015-04-29,35.95,37.58,35,36.51,248000,0
2015-04-30,36.26,36.26,35.06,35.69,465000,0
2015-05-01,36.46,37.72,36.06,37.64,358300,0
2015-05-04,37.61,38.5,36.69,37.45,289300,0
2015-05-05,37.09,37.74,35.97,36.19,303200,0
2015-05-06,37.44,37.62,35.78,37.49,378169,0
2015-05-07,37.82,38.504,36.32,37.13,276526,0
2015-05-08,37.72,38.84,37.26,38.31,259200,0
2015-05-11,38.17,38.83,37.93,37.99,255500,0
2015-05-12,37.69,38.45,37.26,37.85,256016,0
2015-05-13,37.87,38.73,37.04,37.54,241100,0
2015-05-14,37.61,38.17,36.07,37.56,262800,0
2015-05-15,37.63,37.94,37.03,37.21,181045,0
2015-05-18,36.9,37.89,36.44,37.66,189615,0
2015-05-19,38,38,36.51,36.83,285100,0
2015-05-20,37.1,37.5,36.6,37.49,226400,0
2015-05-21,37.5,37.7,36.77,37.61,138400,0
2015-05-22,37.45,38.3,37.2,37.73,261000,0
2015-05-26,37.72,38.73,37.5,38.54,380057,0
2015-05-27,38.85,41.1,38.08,41.07,726400,0
2015-05-28,41.18,42.46,39.71,42.09,692776,0
2015-05-29,42.41,42.72,41.02,41.82,840100,0
2015-06-01,41.61,41.8,39.71,40.01,374600,0
2015-06-02,39.53,40.73,39.12,40.25,248862,0
2015-06-03,40.17,41.47,39.73,41.46,279100,0
2015-06-04,41.04,41.8,40.33,40.53,277400,0
2015-06-05,40.51,42.33,40.08,42.25,287800,0
2015-06-08,42,43.63,41.99,42.84,726200,0
2015-06-09,42.94,42.97,41.71,42.43,359104,0
2015-06-10,42.56,45,42.32,43.79,678378,0
2015-06-11,44.11,44.97,44.11,44.94,329200,0
2015-06-12,44.85,45.5,43.62,44.32,276500,0
2015-06-15,43.83,44.58,43.46,44.43,233900,0
2015-06-16,44.1,45.31,43.85,44.39,264100,0
2015-06-17,44.14,44.91,44.01,44.61,203800,0
2015-06-18,45.09,45.42,44.57,44.8,416700,0
2015-06-19,44.94,45.31,44.39,44.69,1101700,0
2015-06-22,45.62,49.37,44.59,48.27,674100,0
2015-06-23,48.42,49.17,47.3,47.74,358287,0
2015-06-24,48.59,48.59,45,46.35,709700,0
2015-06-25,46.33,46.33,45.17,45.93,432100,0
2015-06-26,46.18,46.19,44.24,45.58,429300,0
2015-06-29,44.92,44.92,42.81,44.16,743300,0
2015-06-30,44.4,45.65,43.436,45.55,407345,0
2015-07-01,46.44,47.07,44.9,45.93,414400,0
2015-07-02,46.12,46.12,45.17,45.85,339200,0
2015-07-06,45.52,46.62,44.73,45.99,258700,0
2015-07-07,46,46.4,45.06,46.31,219800,0
2015-07-08,45.77,46.18,44.52,44.66,262200,0
2015-07-09,45.58,46.25,44.67,45.39,241700,0
2015-07-10,46.14,46.65,45.67,46.44,255200,0
2015-07-13,46.72,48.33,46.54,47.77,491700,0
2015-07-14,47.58,49.25,47.48,48.87,269870,0
2015-07-15,49.37,51.37,48.53,49.96,717005,0
2015-07-16,50.51,51.92,49.8,51.9,311500,0
2015-07-17,52,52.99,50.97,52.71,322400,0
2015-07-20,53.28,53.45,51.62,52.8,224800,0
2015-07-21,52.6,52.99,50.72,51.39,313700,0
2015-07-22,50.73,52.79,50.5,52.74,263300,0
2015-07-23,52.76,53.73,52.14,52.58,227000,0
2015-07-24,52.12,53.08,50.26,50.71,322000,0
2015-07-27,50.1,53.49,47.82,48.58,509000,0
2015-07-28,48.57,50.1,47.6,50.08,439700,0
2015-07-29,50.72,50.72,48.29,48.99,252400,0
2015-07-30,48.6,49.36,47.07,48.91,236000,0
2015-07-31,49.2,50.78,48.56,49.44,214100,0
2015-08-03,49.93,51.11,49.6,50.99,348219,0
2015-08-04,51.08,52,50.9,51.3,291200,0
2015-08-05,52.07,53.23,49.8,50.27,380600,0
2015-08-06,50.14,51.58,48.775,49.44,471424,0
2015-08-07,48.97,50.24,46.17,50.13,468400,0
2015-08-10,50.57,51.93,50.25,51.47,318900,0
2015-08-11,50.99,54.09,49.48,50.25,561900,0
2015-08-12,49.26,50.68,47.54,49.72,389100,0
2015-08-13,50.01,50.91,48.74,49.47,170600,0
2015-08-14,49.22,49.85,47.1,47.97,450600,0
2015-08-17,47.46,49.08,46.6,48.93,358900,0
2015-08-18,48.86,49.62,48.14,48.31,160500,0
2015-08-19,47.76,48.33,47.18,47.9,265400,0
2015-08-20,47.18,47.76,45.23,45.38,443100,0
2015-08-21,43.98,47.63,42.25,45.37,536900,0
2015-08-24,42.63,46.26,40.1,42.76,470094,0
2015-08-25,45.59,45.59,42.56,42.79,408300,0
2015-08-26,43.79,46.04,42.45,45.82,400000,0
2015-08-27,46.42,49.24,46.14,47.44,384900,0
2015-08-28,47.23,48.56,46.73,48.19,318100,0
2015-08-31,48.02,49.17,46.86,47.16,296500,0
2015-09-01,46.1,46.74,44.15,45.57,520500,0
2015-09-02,46.32,47.32,45.15,47.28,290400,0
2015-09-03,47.83,48.1,45.09,45.2,398100,0
2015-09-04,44.28,46.12,43.56,45.25,140000,0
2015-09-08,46.2,47.05,45.44,47.02,204000,0
2015-09-09,47.71,48.17,44.5,44.63,322000,0
2015-09-10,44.49,46.8,44.49,46.74,282265,0
2015-09-11,46.09,49.98,46.09,49.77,428200,0
2015-09-14,49.54,51.55,48.82,49.46,414700,0
2015-09-15,50,51.82,50,50.96,330300,0
2015-09-16,50.74,51.2,49.13,49.57,289700,0
2015-09-17,49.71,52.71,49.394,52.26,415049,0
2015-09-18,51.26,57.96,51.26,56.9,1587000,0
2015-09-21,57,57,51.91,52.23,989900,0
2015-09-22,51.36,52.17,48.61,49.61,676600,0
2015-09-23,49.96,50.94,48.55,48.93,522700,0
2015-09-24,48.62,48.93,45.81,47.95,454276,0
2015-09-25,48.91,48.91,42.9,43.78,627800,0
2015-09-28,43.38,44.01,40.51,41.63,785357,0
2015-09-29,41.22,43.43,39.76,41.78,789900,0
2015-09-30,42.51,45.49,41.51,42.62,931000,0
2015-10-01,42.95,44.17,40.89,44.02,677700,0
2015-10-02,43.01,47.97,42.8,47.9,507700,0
2015-10-05,48.7,49.91,45.96,47.91,600756,0
2015-10-06,47.45,49.42,42.62,44.76,783900,0
2015-10-07,45.85,45.85,43.04,44.61,476100,0
2015-10-08,44.58,44.96,41.62,42.55,538800,0
2015-10-09,42.52,43.94,41.89,43.31,232700,0
2015-10-12,43.51,43.825,42.5,43.2,268239,0
2015-10-13,43.1,44.28,41.5,41.63,466300,0
2015-10-14,41.93,43.65,40.89,42.64,370500,0
2015-10-15,42.62,47.52,42,47.25,546800,0
2015-10-16,47.22,48.69,46,46.79,446500,0
2015-10-19,46.87,48.63,45.05,47,287000,0
2015-10-20,47.09,47.2,43.77,45.62,430333,0
2015-10-21,46.2,46.73,43.75,44.96,385400,0
2015-10-22,47,47.43,44.25,45.87,455500,0
2015-10-23,46.7,48.64,46.49,47.55,393000,0
2015-10-26,47.32,50.36,47.01,48.2,384700,0
2015-10-27,47.97,49.56,47.69,49.38,440300,0
2015-10-28,49.5,50.98,48.55,50.56,541100,0
2015-10-29,50.62,52.07,46.71,46.93,632600,0
2015-10-30,46.96,48.42,46.11,47.61,382300,0
2015-11-02,48.08,51.434,47.48,50,631428,0
2015-11-03,49.81,51.79,49.07,51.16,567100,0
2015-11-04,51.2,51.96,50.2,50.51,559849,0
2015-11-05,50.89,50.89,49.33,49.91,248400,0
2015-11-06,49.63,50.09,48.69,49.92,310200,0
2015-11-09,49.55,49.94,46.95,47.71,724788,0
2015-11-10,48.8,50.01,46.57,49.96,534500,0
2015-11-11,50,50.29,48.49,48.57,388300,0
2015-11-12,47.6,50,47.52,49.39,530100,0
2015-11-13,49.21,50.01,48.28,48.96,481000,0
2015-11-16,48.76,50,48.3,49.69,412200,0
2015-11-17,50.24,50.94,49.27,49.79,624500,0
2015-11-18,50,50.23,49.41,50,723200,0
2015-11-19,50.17,50.9,48.73,49.97,778800,0
2015-11-20,50,51.31,48.34,49.3,897000,0
2015-11-23,49.99,50.55,49.06,49.93,552600,0
2015-11-24,49.49,50,48.56,49.81,433400,0
2015-11-25,50.15,50.31,49.47,49.97,512300,0
2015-11-27,49.95,50.43,49.82,49.96,433200,0
2015-11-30,50,50.31,48.51,49.61,324300,0
2015-12-01,49.93,50.29,48.85,50.25,410109,0
2015-12-02,50.51,52,50.01,51.05,266175,0
2015-12-03,51.09,51.51,48.83,49.38,298570,0
2015-12-04,49.12,49.23,47.65,48.99,1931200,0
2015-12-07,49.35,49.63,48.14,48.84,445900,0
2015-12-08,48,50.78,48,50.38,539192,0
2015-12-09,50.33,50.76,48.18,48.59,328500,0
2015-12-10,48.71,50.46,48.3,49.93,238100,0
2015-12-11,48.9,50.48,47.32,47.45,416400,0
2015-12-14,47.18,47.98,46.39,47.47,470266,0
2015-12-15,48.25,49.23,47.32,48.09,614500,0
2015-12-16,48.51,51.98,48.37,51.87,416000,0
2015-12-17,52.4,52.44,50.42,50.44,326500,0
2015-12-18,51.28,52.89,49.18,49.52,1565700,0
2015-12-21,49.75,50.46,48.73,49.77,402500,0
2015-12-22,50.73,50.98,48.5,48.81,411828,0
2015-12-23,49.13,51.88,49,51.48,468700,0
2015-12-24,51.85,52.15,50.93,51,171539,0
2015-12-28,51,51.218,50.075,50.35,432095,0
2015-12-29,50.76,52.37,50,51.96,540044,0
2015-12-30,51.96,52.4999,51.45,51.66,251599,0
2015-12-31,51.3,52.14,51.01,51.45,482890,0
2016-01-04,50.05,51.19,47,47.93,907488,0
2016-01-05,47.97,49.7899,46.595,48.16,322381,0
2016-01-06,47.12,48.5,45.6,45.71,329029,0
2016-01-07,44.68,45.249,43.17,43.57,655761,0
2016-01-08,43.75,44.4154,42.31,42.42,235097,0
2016-01-11,42.55,42.912,37.44,38.62,1024774,0
2016-01-12,39.08,40.82,39.0601,40.53,1053604,0
2016-01-13,40.77,41.13,37.18,37.47,984174,0
2016-01-14,37.61,38.66,36.214,38.03,715095,0
2016-01-15,36.39,37.47,35.99,37.26,521197,0
2016-01-19,37.78,38.32,33.92,34.9,680900,0
2016-01-20,34.2,36.28,32.33,35.32,651567,0
2016-01-21,35.42,37.36,34.65,35.49,621027,0
2016-01-22,36.42,37.88,35.63,36.93,615081,0
2016-01-25,36.72,38.04,36.245,36.51,611874,0
2016-01-26,36.77,36.77,34.79,35.64,491663,0
2016-01-27,35.53,36.21,33.42,33.49,552390,0
2016-01-28,34.14,34.2999,31.96,32.33,535964,0
2016-01-29,32.76,33.67,31.325,33.03,1119925,0
2016-02-01,33.5,34.88,32.795,33.81,1332253,0
2016-02-02,33.24,34.33,32.62,33.78,475437,0
2016-02-03,33.97,34.35,32.01,33.53,418212,0
2016-02-04,33.28,35.32,32.96,33.52,406109,0
2016-02-05,33.33,34.28,30.73,30.97,516011,0
2016-02-08,30.3,30.3,28.17,29.09,885696,0
2016-02-09,28.55,30.17,28.03,29.05,598633,0
2016-02-10,29.36,30.92,29.27,30.07,575130,0
2016-02-11,29.31,29.84,28.265,28.93,852874,0
2016-02-12,29.9,30.22,28.9005,29.84,712175,0
2016-02-16,30.19,31.19,30.13,31,466860,0
2016-02-17,31.58,32.1,30.85,31.42,881597,0
2016-02-18,31.25,32.2699,29.05,29.2,1094287,0
2016-02-19,29,29.78,28.34,29.7,755999,0
2016-02-22,30.3,31.23,29.44,30.04,572848,0
2016-02-23,29.64,30.45,27.7,28,1151109,0
2016-02-24,27.79,29.59,27.03,28.85,1072346,0
2016-02-25,29.09,29.73,27.85,28.23,719081,0
2016-02-26,28.51,29.49,26.1,27.79,1035722,0
2016-02-29,27.75,29.115,27.75,28.17,866649,0
2016-03-01,28.45,30.26,28.17,30.2,576835,0
2016-03-02,30.27,33.28,30.03,31.64,932337,0
2016-03-03,31.79,32.13,30.5,30.75,449224,0
2016-03-04,30.67,31.0655,29.64,29.71,470089,0
2016-03-07,29.48,30.79,28.8,30.51,447757,0
2016-03-08,30.52,30.89,28.77,28.95,454651,0
2016-03-09,29.24,29.59,27.67,28.99,889119,0
2016-03-10,29.21,29.29,27.51,28.2,579131,0
2016-03-11,28.67,29.63,28.19,29.44,504098,0
2016-03-14,29.29,31.1,29.29,30.51,717694,0
2016-03-15,30.24,30.67,27.94,28.01,627784,0
2016-03-16,27.79,28.89,27.0001,27.66,522648,0
2016-03-17,27.69,28.13,26.2,27.43,818292,0
2016-03-18,27.56,28.64,26.68,28.5,1251580,0
2016-03-21,28.46,29.68,28.165,28.84,832048,0
2016-03-22,28.63,29.825,28.59,29.39,665782,0
2016-03-23,29.69,29.95,28.35,28.62,904068,0
2016-03-24,21.04,23.15,20,20.27,14702730,0
2016-03-28,20.08,20.49,18.2,19.01,4999161,0
2016-03-29,19.01,20.4189,18.6501,19.71,1416660,0
2016-03-30,19.8,21.19,19.6,20.2,1478886,0
2016-03-31,20.22,20.81,20.02,20.4,1195300,0
2016-04-01,20.22,21.58,20.17,21.29,1513654,0
2016-04-04,21.55,22.75,21.215,22.19,1243175,0
2016-04-05,22,22.94,21.852,22.48,805148,0
2016-04-06,22.56,24.389,22.56,24.17,892047,0
2016-04-07,24.2,24.24,22.79,23.3,988398,0
2016-04-08,23.64,24.05,23.14,23.66,745239,0
2016-04-11,23.74,23.96,23.22,23.27,717012,0
2016-04-12,23.63,23.997,22.17,23.67,757706,0
2016-04-13,23.86,24.35,23.57,24.08,597537,0
2016-04-14,24.15,24.3,23.6,23.92,426074,0
2016-04-15,23.78,24.07,23.26,23.98,355335,0
2016-04-18,24.22,24.3,23.5752,24.27,366692,0
2016-04-19,24.26,24.555,23.6,24.19,633735,0
2016-04-20,24.24,25.08,24.13,24.91,596230,0
2016-04-21,24.76,25.41,24.305,25.06,555666,0
2016-04-22,24.94,25.59,24.65,25.51,381278,0
2016-04-25,25.34,25.6,24.75,25.53,375207,0
2016-04-26,25.41,25.64,24.49,25.12,624730,0
2016-04-27,25.03,25.34,24.05,24.68,494365,0
2016-04-28,24.45,25.38,24.27,24.56,445108,0
2016-04-29,24.41,24.94,23.43,23.76,524015,0
2016-05-02,23.86,24.5,23.1,24.45,518572,0
2016-05-03,24.26,24.855,23.17,23.34,475661,0
2016-05-04,22.98,23.57,21.65,22.29,673142,0
2016-05-05,22.17,22.49,21.35,21.9,442349,0
2016-05-06,21.05,21.94,20.35,21.8,753986,0
2016-05-09,21.8,25.18,21.75,23.47,884410,0
2016-05-10,23.48,23.94,22.89,23.78,347759,0
2016-05-11,23.63,24.34,23.35,23.4,319778,0
2016-05-12,23.55,23.55,22.15,22.44,662353,0
2016-05-13,22.45,23.73,22.11,23.73,736697,0
2016-05-16,23.94,25.24,23.51,25.16,768541,0
2016-05-17,24.97,25.7,24.39,24.59,645429,0
2016-05-18,24.63,26.45,24.185,25.91,668536,0
2016-05-19,25.76,26.66,24.59,25.72,600256,0
2016-05-20,25.83,26.22,25.22,26.09,326403,0
2016-05-23,25.97,26.97,25.86,26.62,462229,0
2016-05-24,26.98,27.44,26.39,26.96,481191,0
2016-05-25,27.18,27.48,26.2411,26.59,563058,0
2016-05-26,26.54,26.93,26.02,26.29,500823,0
2016-05-27,27.93,27.98,24.65,27.5,1432800,0
2016-05-31,26.67,27.84,26.62,27.48,940430,0
2016-06-01,27.55,27.61,26.68,27.16,732628,0
2016-06-02,27.23,28.74,26.9,28.05,546148,0
2016-06-03,27.87,27.9475,26.94,27,865030,0
2016-06-06,26.89,28.21,26.7,28.19,448312,0
2016-06-07,27.95,28,27,27.02,307867,0
2016-06-08,27.08,27.566,26.91,27.12,373164,0
2016-06-09,26.92,27.48,26.57,26.84,464285,0
2016-06-10,26.44,26.71,26.1,26.37,254745,0
2016-06-13,26.14,26.8,25.97,26.09,369061,0
2016-06-14,26.02,26.39,24.98,25.37,677332,0
2016-06-15,25.5,25.945,25.33,25.36,494433,0
2016-06-16,25.19,25.45,24.71,25.07,320723,0
2016-06-17,25.15,25.69,24.1,24.19,573770,0
2016-06-20,24.64,24.95,24.08,24.12,333492,0
2016-06-21,24.3,24.35,23.22,23.83,446248,0
2016-06-22,23.87,24.59,23.59,23.85,404646,0
2016-06-23,24.28,24.46,23.9169,24.41,452687,0
2016-06-24,23.28,23.72,22.7,23.16,519152,0
2016-06-27,23.07,23.29,22.2,22.5,404877,0
2016-06-28,22.91,23.94,22.84,23.84,429384,0
2016-06-29,24.23,24.46,23.76,23.91,453710,0
2016-06-30,23.93,24.35,23.51,23.6,437849,0
2016-07-01,23.75,24.3,23.16,23.81,452700,0
2016-07-05,23.74,23.89,23.32,23.66,350837,0
2016-07-06,23.6,24.29,23.45,24.22,371355,0
2016-07-07,24.33,24.7269,23.68,23.95,318103,0
2016-07-08,23.97,24.28,23.56,24.27,415232,0
2016-07-11,24.45,24.48,23.81,23.82,302404,0
2016-07-12,24.04,24.21,23.8,23.83,411319,0
2016-07-13,24.05,24.24,22.63,22.65,355431,0
2016-07-14,23,23.01,22.34,22.5,344305,0
2016-07-15,22.57,22.9,22.44,22.51,674011,0
2016-07-18,22.5,22.881,22.01,22.77,402777,0
2016-07-19,22.85,23.15,22.07,22.45,492158,0
2016-07-20,22.91,23.73,22.46,23.61,582612,0
2016-07-21,23.83,24.72,23.715,23.93,596644,0
2016-07-22,24.11,24.4,23.61,24.2,386845,0
2016-07-25,24.65,24.97,24.22,24.74,701799,0
2016-07-26,24.68,25.34,24.48,25.15,452684,0
2016-07-27,25.25,25.98,25.19,25.93,558217,0
2016-07-28,26.41,26.47,25.75,25.92,523604,0
2016-07-29,25.92,26.079,25.7,25.96,685571,0
2016-08-01,26.25,27.56,26.2,26.71,756523,0
2016-08-02,27.02,27.25,25.96,26.92,614800,0
2016-08-03,27,27.34,26.74,27.26,781034,0
2016-08-04,27.53,28.51,27.41,27.77,842656,0
2016-08-05,27.82,28.18,27.41,27.6,721671,0
2016-08-08,27.65,27.9,26.56,26.75,670531,0
2016-08-09,27.67,27.67,25.6,26.5,664966,0
2016-08-10,27.4,27.478,25.34,25.37,947494,0
2016-08-11,25.48,27.07,24.631,26.53,1796781,0
2016-08-12,26.69,27.89,26.43,27.61,864239,0
2016-08-15,28.25,28.6,27.26,27.69,1122612,0
2016-08-16,27.78,27.9399,26.6,26.61,1367056,0
2016-08-17,27.09,27.1599,20.86,23.69,3434501,0
2016-08-18,19.11,21.5,18.3,20.12,10548310,0
2016-08-19,20.21,20.44,19.31,19.59,2726759,0
2016-08-22,19.62,19.85,18.67,19.22,1978982,0
2016-08-23,19.23,20.19,19.22,20.05,1336384,0
2016-08-24,20.04,21.55,20.03,20.41,2576343,0
2016-08-25,20.41,20.87,19.32,19.8,1339697,0
2016-08-26,19.63,20.64,19.63,20.16,870082,0
2016-08-29,20.56,20.6195,20.011,20.38,779111,0
2016-08-30,20.43,21.14,20.25,20.59,1808272,0
2016-08-31,20.75,20.75,20.12,20.36,990377,0
2016-09-01,20.72,20.99,20.495,20.86,792552,0
2016-09-02,20.86,21.4,20.58,21.03,832782,0
2016-09-06,21.15,21.47,20.95,21.34,782135,0
2016-09-07,21.38,22.7,21.34,22.56,1145813,0
2016-09-08,22.44,22.83,21.92,22.645,501018,0
2016-09-09,22.31,22.78,21.48,21.49,680271,0
2016-09-12,21.26,21.97,20.92,21.95,670631,0
2016-09-13,21.71,21.9299,21,21.62,602491,0
2016-09-14,21.76,22.56,21.7277,22.5,640908,0
2016-09-15,22.49,23.08,22.28,23.03,479822,0
2016-09-16,23.29,24.36,23.29,23.6,1424127,0
2016-09-19,23.67,23.92,22.679,23.09,911911,0
2016-09-20,23.3,23.84,23.06,23.48,534686,0
2016-09-21,23.5,24.12,23.03,23.8,594227,0
2016-09-22,23.92,24,23.42,23.72,620249,0
2016-09-23,23.57,23.9,23.18,23.2,473864,0
2016-09-26,23,23.2,22.76,22.88,416649,0
2016-09-27,22.81,23.4,22.605,23.26,503045,0
2016-09-28,23.25,23.445,22.71,23.28,325234,0
2016-09-29,23.19,23.385,22.57,22.69,419164,0
2016-09-30,22.71,23.04,22.48,22.72,466222,0
2016-10-03,22.67,23.08,22.28,22.69,629490,0
2016-10-04,22.72,22.84,22.33,22.54,311787,0
2016-10-05,22.48,23.16,22.43,22.88,586625,0
2016-10-06,22.6,22.6422,21.32,21.68,1348346,0
2016-10-07,22.45,22.45,21.06,21.32,614816,0
2016-10-10,21.5,22.219,21.39,21.94,617936,0
2016-10-11,21.7,22.1,20.85,21.06,527275,0
2016-10-12,20.95,21.14,20.26,20.46,601436,0
2016-10-13,20.1,21.35,20.1,20.97,514919,0
2016-10-14,21.13,21.68,20.65,20.69,432275,0
2016-10-17,20.73,21.17,20.37,20.47,496788,0
2016-10-18,20.71,21.06,20.29,20.34,492904,0
2016-10-19,20.24,20.25,19.17,19.19,1016217,0
2016-10-20,19,19.8,18.75,19.62,992926,0
2016-10-21,19.4,19.61,19.13,19.23,483721,0
2016-10-24,19.25,19.63,19.19,19.5,621431,0
2016-10-25,20.01,20.2255,19.54,19.76,548707,0
2016-10-26,19.77,20.09,19.5,19.96,675863,0
2016-10-27,20.01,20.2499,19.83,20.01,588803,0
2016-10-28,19.91,20.185,19.51,20.03,1255019,0
2016-10-31,19.92,19.9702,18.16,18.18,1056664,0
2016-11-01,18.36,19.17,17.83,18.32,783216,0
2016-11-02,18.3,18.418,17.622,17.73,725790,0
2016-11-03,17.7,17.85,16.8,17.04,1110242,0
2016-11-04,17.01,17.87,16.91,17.65,665045,0
2016-11-07,17.94,18.7,17.655,18.65,992814,0
2016-11-08,17.9,17.98,15.68,16.25,2028633,0
2016-11-09,16.81,19.06,16.8,18.37,2224710,0
2016-11-10,18.92,19.43,17.55,17.98,1594341,0
2016-11-11,17.98,18.53,17.41,18.24,917212,0
2016-11-14,18.32,18.89,17.83,18.83,872777,0
2016-11-15,19,19.14,18.14,18.59,627697,0
2016-11-16,18.51,19.48,18.324,18.75,1100685,0
2016-11-17,18.83,19.17,18.48,19.03,543125,0
2016-11-18,19.14,19.425,18.86,19.32,539443,0
2016-11-21,19.22,19.22,18.4997,18.8,542767,0
2016-11-22,18.79,18.97,18.07,18.24,716747,0
2016-11-23,17.99,18.96,17.58,18.93,508588,0
2016-11-25,19.03,19.23,18.54,19.2,196414,0
2016-11-28,18.91,19.155,18.25,18.34,518329,0
2016-11-29,18.44,18.98,18.34,18.77,539906,0
2016-11-30,18.84,18.96,17.85,17.99,516211,0
2016-12-01,17.81,18.12,17.21,17.32,677589,0
2016-12-02,17.33,18.16,17.15,17.94,620668,0
2016-12-05,18.12,18.72,17.915,18.58,621961,0
2016-12-06,18.69,18.995,18.18,18.98,545913,0
2016-12-07,18.69,18.88,17.7087,18.12,689175,0
2016-12-08,18.01,18.28,17.48,18.22,647062,0
2016-12-09,18.38,18.83,18.36,18.62,473810,0
2016-12-12,18.49,18.57,18.13,18.3,365574,0
2016-12-13,18.41,18.6,18.168,18.48,958785,0
2016-12-14,18.5,18.76,17.94,18.21,610964,0
2016-12-15,18.21,18.48,17.74,18.34,765928,0
2016-12-16,18.37,18.91,18.295,18.82,1515277,0
2016-12-19,18.87,21.2,18.87,20.24,1369001,0
2016-12-20,20,20.27,19.25,19.62,915953,0
2016-12-21,19.67,19.69,19.16,19.18,477551,0
2016-12-22,19.3,19.51,18.628,18.73,619700,0
2016-12-23,18.71,26.36,18.71,25.06,8310258,0
2016-12-27,25.1,25.24,22.71,22.79,4269242,0
2016-12-28,22.9,23.53,22.8,22.93,1635167,0
2016-12-29,23,23.5,22.17,22.29,1395164,0
2016-12-30,22.29,22.92,22.1995,22.44,917241,0
2017-01-03,22.89,23.4188,22.53,22.82,1072936,0
2017-01-04,22.96,24.99,22.71,24.69,1279689,0
2017-01-05,24.82,25.45,24.56,24.97,1374014,0
2017-01-06,25,25.935,25,25.46,929877,0
2017-01-09,26.14,26.1493,24.99,25.63,1201444,0
2017-01-10,25.73,25.76,24.8,25.34,1033176,0
2017-01-11,25.38,25.7,23.6971,24.25,968033,0
2017-01-12,24.5,25.43,23.85,24.95,1087052,0
2017-01-13,25.17,26.47,24.98,25.14,1612030,0
2017-01-17,25.04,25.13,24.15,24.9,718732,0
2017-01-18,25.04,25.62,24.6,25.59,902167,0
2017-01-19,25.44,26.02,25.22,25.42,651630,0
2017-01-20,25.48,25.59,24.55,24.81,980072,0
2017-01-23,24.93,25.39,24.53,25.08,575742,0
2017-01-24,25.13,25.305,24.6,25.23,562907,0
2017-01-25,25.48,25.59,24.87,25.4,478262,0
2017-01-26,25.35,25.71,25.1501,25.24,510759,0
2017-01-27,25.12,25.65,24.71,25.57,473745,0
2017-01-30,25.57,25.64,24.7,25.54,697950,0
2017-01-31,25.22,27.8,24.911,27.25,1249218,0
2017-02-01,27.5,27.79,26.74,27.58,662907,0
2017-02-02,27.41,28.61,27.26,28.5,933615,0
2017-02-03,29.65,29.8,28.05,29.28,1182818,0
2017-02-06,29.16,29.28,27.92,28.36,813233,0
2017-02-07,28.35,28.59,27.93,28.28,450770,0
2017-02-08,29.65,29.81,26.9,27.35,3605736,0
2017-02-09,27.35,27.8,26.94,27.17,1566131,0
2017-02-10,27.25,29.334,27.12,29.06,2228174,0
2017-02-13,29.14,30.41,28.43,30.15,2187872,0
2017-02-14,30.06,30.78,29.62,30.29,1336062,0
2017-02-15,30.2,30.96,30.08,30.76,1587732,0
2017-02-16,30.85,30.96,29.64,30.28,1323794,0
2017-02-17,30.27,31.98,30.2,31.68,1428976,0
2017-02-21,31.8,32.93,31.24,32.66,1556058,0
2017-02-22,32.6,32.66,31.86,32.14,1028946,0
2017-02-23,32.05,32.31,31.09,32.16,975604,0
2017-02-24,32.74,33.68,32.335,33.5,1026862,0
2017-02-27,33.5,35.135,33.18,34.99,1244478,0
2017-02-28,35,35.9,34.52,34.68,1589503,0
2017-03-01,32,38.74,29.5,37.81,2575219,0
2017-03-02,37.57,39.97,37.13,37.54,2114552,0
2017-03-03,37.5,39.11,37.01,38.55,1026457,0
2017-03-06,38.26,38.95,37.64,38.75,898612,0
2017-03-07,38.3,39.44,37.95,37.96,1006652,0
2017-03-08,37.85,39.182,37.55,37.95,1383613,0
2017-03-09,38.02,38.97,37.761,38.02,1319715,0
2017-03-10,38.16,38.65,37.84,38.23,1279099,0
2017-03-13,38.2997,38.7,37.658,38.38,1050191,0
2017-03-14,38.71,39.96,38.39,39.57,1095014,0
2017-03-15,39.59,40.92,39.58,40.86,1076034,0
2017-03-16,40.88,41.27,40.01,40.2,905372,0
2017-03-17,39.94,40.168,39.14,39.44,1442733,0
2017-03-20,39.67,40.53,39.28,40.42,918105,0
2017-03-21,40.46,40.97,37.85,37.98,1448272,0
2017-03-22,37.95,38.87,37.82,38.51,951506,0
2017-03-23,38.41,38.83,37.77,38.23,984209,0
2017-03-24,38.09,38.89,38.04,38.44,500778,0
2017-03-27,38.1,39.3,37.608,39.12,1024300,0
2017-03-28,39.1,39.63,38.66,39.23,502674,0
2017-03-29,39.27,39.69,38.86,39.18,676946,0
2017-03-30,38.88,39.33,38.72,38.9,510013,0
2017-03-31,38.8,39.7,38.8,39.19,554640,0
2017-04-03,39.18,40,38.885,38.96,759146,0
2017-04-04,38.95,40.63,38.8,39.09,847769,0
2017-04-05,39.22,39.72,37.9328,38.1,614691,0
2017-04-06,38.17,38.2,36.38,36.62,1114042,0
2017-04-07,36.52,36.6499,35.58,36.51,1344897,0
2017-04-10,36.51,37.3042,36.17,36.4,481449,0
2017-04-11,36.06,36.7,35.22,36.44,655912,0
2017-04-12,36.25,37.895,35.56,36.97,1233455,0
2017-04-13,36.87,38.21,36.805,38.01,973512,0
2017-04-17,38,38.65,37.81,38.19,394485,0
2017-04-18,38.11,38.44,37.68,37.89,507273,0
2017-04-19,38.21,38.92,37.92,38.06,542816,0
2017-04-20,38.18,38.85,38.02,38.22,424624,0
2017-04-21,38.21,38.53,37.96,38.2,351328,0
2017-04-24,38.67,39,38.36,38.98,397214,0
2017-04-25,39.1,40.14,39.1,39.63,650107,0
2017-04-26,39.64,39.889,38.74,38.77,572620,0
2017-04-27,38.86,40.14,38.86,39.64,724624,0
2017-04-28,39.64,40.14,39.11,39.99,601528,0
2017-05-01,40.09,40.99,39.85,40.66,398534,0
2017-05-02,40.86,40.86,39.2,40.41,592098,0
2017-05-03,39.51,40.48,39.02,40.05,318111,0
2017-05-04,40.04,40.125,39.2401,39.41,458317,0
2017-05-05,39.43,39.65,38.06,38.24,599339,0
2017-05-08,38.35,38.749,37.17,37.31,801917,0
2017-05-09,38.58,42.42,38.23,42.08,1935912,0
2017-05-10,42.04,42.74,41.05,41.57,755078,0
2017-05-11,41.26,41.86,40.83,41.61,550929,0
2017-05-12,41.47,42.19,41.2723,41.5,437330,0
2017-05-15,41.5,42.02,41.056,41.6,542410,0
2017-05-16,41.59,41.89,40.77,41.17,510641,0
2017-05-17,40.5,41.02,39.29,39.41,668288,0
2017-05-18,39.42,40.5,39.11,39.68,594230,0
2017-05-19,39.67,40.1,38.76,38.88,535059,0
2017-05-22,38.85,39.55,38.24,38.43,423233,0
2017-05-23,38.52,38.8807,38.24,38.45,454810,0
2017-05-24,38.42,39.27,38.14,38.65,419659,0
2017-05-25,38.9,39.4599,37.66,37.93,606463,0
2017-05-26,37.9,38.06,36.63,36.72,563723,0
2017-05-30,36.7,37.49,35.32,36.01,725596,0
2017-05-31,36.4,37.05,35.62,36.85,575382,0
2017-06-01,37.06,37.513,36.33,36.41,982475,0
2017-06-02,36.55,37.69,36.5,37.38,664705,0
2017-06-05,37.5,37.89,36.5,37.55,516168,0
2017-06-06,37.47,38.4,37.22,37.33,402606,0
2017-06-07,37.34,37.94,36.8,37.45,419263,0
2017-06-08,37.5,38.5,37.0853,37.85,526142,0
2017-06-09,38,39.08,37.15,37.64,853951,0
2017-06-12,37.74,38,36.9574,37.19,624204,0
2017-06-13,37.2,37.62,36.7,37.07,615348,0
2017-06-14,37.17,37.4043,36.46,36.9,599542,0
2017-06-15,36.03,37.87,35.3,35.46,741456,0
2017-06-16,34.4,35.99,33.86,35.06,1402632,0
2017-06-19,33.37,37.2,32.5656,36.5,1911094,0
2017-06-20,36.5,39.12,36,39,1407841,0
2017-06-21,39.25,40.47,38.46,39.49,1378095,0
2017-06-22,39.57,40.78,37.9307,38.25,1379801,0
2017-06-23,38.2,57.9,37.6174,56.06,9221343,0
2017-06-26,58.25,60,54.76,56.91,5587696,0
2017-06-27,56.99,57,54.4,54.42,2238725,0
2017-06-28,55.3,55.8,53.87,55.42,1288258,0
2017-06-29,55.39,57.43,55.02,56.42,1307272,0
2017-06-30,56.25,57.1,55.8,56.17,822155,0
2017-07-03,56.4,56.9,55.4,56.52,424882,0
2017-07-05,56.4,57.5,55.75,56.79,997447,0
2017-07-06,56.41,58.261,55.84,57.63,969377,0
2017-07-07,58,58.64,56.635,58.48,1018516,0
2017-07-10,58.59,59.8,58.48,59.63,1007842,0
2017-07-11,60,63,59.52,61.7,1183847,0
2017-07-12,61.97,62.25,60.33,62.16,518278,0
2017-07-13,62.43,63.93,61.5616,63.15,752448,0
2017-07-14,63.24,63.87,62.06,62.42,645402,0
2017-07-17,62.86,64.15,62.59,63.24,657660,0
2017-07-18,63.5,65.34,63.5,64.93,715784,0
2017-07-19,65.29,67.1,64.7,64.98,612148,0
2017-07-20,66.06,66.0626,64.06,65.29,857341,0
2017-07-21,65.58,66.75,65.0051,66.04,1024717,0
2017-07-24,66.57,66.94,65.01,65.98,639026,0
2017-07-25,66.06,66.77,65.05,65.97,636800,0
2017-07-26,65.87,66.63,65.2,65.58,632913,0
2017-07-27,65.8,66.38,62.63,63.54,823458,0
2017-07-28,63.38,65.84,63,64.77,701401,0
2017-07-31,64.97,65.4,61.4077,61.7,972848,0
2017-08-01,61.84,63.35,59.55,61.11,1083274,0
2017-08-02,61.33,63.135,60.81,62.51,692275,0
2017-08-03,62.9,63.102,60.44,61.26,627141,0
2017-08-04,61.59,61.93,60.56,61.5,349975,0
2017-08-07,61.66,61.68,60.735,60.92,380150,0
2017-08-08,60.63,61.74,59.79,60.34,478927,0
2017-08-09,59.97,60.99,59.5567,60.39,578220,0
2017-08-10,56,57.74,54.32,56.05,2171095,0
2017-08-11,56.38,58.7182,55.37,55.68,1448262,0
2017-08-14,56.26,56.88,54.8202,55.08,1087802,0
2017-08-15,55.07,56.4,54.79,55.01,628715,0
2017-08-16,55,55.65,54.07,54.7,650552,0
2017-08-17,54.69,55.395,53.18,53.22,557257,0
2017-08-18,52.82,54.9225,52.64,53.99,694390,0
2017-08-21,53.94,55.68,53.5,55.56,679010,0
2017-08-22,55.5,56.04,54.875,55.93,331981,0
2017-08-23,55.35,56.86,55.35,56.28,384505,0
2017-08-24,57.27,59.65,56.89,59.19,749957,0
2017-08-25,59.81,60.97,56.61,56.84,783752,0
2017-08-28,57.1,59.91,57.06,59.74,719419,0
2017-08-29,58.9,60.5,58.48,60.38,623180,0
2017-08-30,60.32,61.81,59.59,60.67,638972,0
2017-08-31,61.08,63.565,60.6619,63.46,740957,0
2017-09-01,63.46,64.555,62.15,62.93,599298,0
2017-09-05,62.5,62.5,57.74,59.49,1131665,0
2017-09-06,59,59.94,55.66,58.38,1434878,0
2017-09-07,56.86,59.32,56.85,57.03,849499,0
2017-09-08,56.68,57.7599,56.2073,57.31,628020,0
2017-09-11,57.39,58.3645,55.44,55.71,784915,0
2017-09-12,54.2,57.7,54.2,56.96,1380664,0
2017-09-13,55.32,55.55,54.32,55,4570332,0
2017-09-14,55.23,55.37,54.75,54.84,1238355,0
2017-09-15,54.94,55.24,54.43,54.95,1974778,0
2017-09-18,55,56.91,54.7142,56.57,1310390,0
2017-09-19,53.5,53.89,49.45,52.09,4510208,0
2017-09-20,52.52,53.85,52.171,52.67,1547715,0
2017-09-21,52.76,53.28,52.03,52.78,944057,0
2017-09-22,52.8,54.51,52.57,54.12,1211916,0
2017-09-25,53.89,54.73,52.8316,53.89,1117640,0
2017-09-26,54,54.1929,52.01,52.03,708082,0
2017-09-27,52.13,54.47,52.06,53.75,686219,0
2017-09-28,53.89,55.25,53.1689,53.82,675579,0
2017-09-29,54,54.41,53.1384,54.03,829850,0
2017-10-02,53.68,55.86,53.485,54.39,979177,0
2017-10-03,54.71,54.98,52.7,54.17,1257755,0
2017-10-04,54.23,54.85,53.26,53.93,777586,0
2017-10-05,54.23,54.32,53.15,53.82,610254,0
2017-10-06,54.01,55.83,53.4,55.53,1078964,0
2017-10-09,55.54,55.87,54.76,54.97,410824,0
2017-10-10,54.75,55.41,53.73,54.75,478158,0
2017-10-11,54.63,54.79,53.82,54.38,598328,0
2017-10-12,54.5,54.81,53.08,53.29,776333,0
2017-10-13,53.53,53.53,51.31,51.42,735146,0
2017-10-16,51.27,52.66,50.68,50.87,599820,0
2017-10-17,51.06,51.84,50,50.5,849994,0
2017-10-18,50.5,51.088,50.11,50.29,533972,0
2017-10-19,50.12,50.48,49.361,50.47,669280,0
2017-10-20,50.76,50.88,50.16,50.65,559153,0
2017-10-23,50.65,50.97,49.54,49.58,456830,0
2017-10-24,49.6,50.56,49.14,50.2,977702,0
2017-10-25,50.1,50.21,48.79,48.84,631913,0
2017-10-26,48.71,49.002,47.28,47.5,764448,0
2017-10-27,47.29,49.48,47.29,49.31,724502,0
2017-10-30,49.2,50.09,48.185,48.69,452372,0
2017-10-31,49.12,49.66,48.48,49.41,576175,0
2017-11-01,49.91,50.53,48.51,48.58,465866,0
2017-11-02,48.44,50.22,48.22,49.69,466991,0
2017-11-03,49.3,51.6,49.3,51.57,756590,0
2017-11-06,52.12,52.33,48.99,49.08,1035412,0
2017-11-07,50.94,53.03,48.52,49.62,1558703,0
2017-11-08,49.52,49.718,47.43,47.75,990615,0
2017-11-09,47.35,48.11,46.72,47.56,455198,0
2017-11-10,47.89,48.98,46.5,48.96,518006,0
