Date,Open,High,Low,Close,Volume,OpenInt
2013-09-18,42.5,55.87,41.5,53.55,6191237,0
2013-09-19,53.35,55.4,48.1,50.3,535562,0
2013-09-20,49.74,51.56,49.1,50.91,164745,0
2013-09-23,51.85,51.85,48.532,49.57,335358,0
2013-09-24,49.12,50.45,47.6,47.95,47400,0
2013-09-25,48.38,50.28,45.51,46.52,97360,0
2013-09-26,46.23,47.39,44.05,44.97,98600,0
2013-09-27,44.78,48.84,43.51,48.46,127997,0
2013-09-30,48.2,49.95,46.26,49.16,37500,0
2013-10-01,49.5,49.89,47.12,49.1,24300,0
2013-10-02,49.12,49.88,47.2,49.05,72900,0
2013-10-03,48.59,49.63,47.29,47.31,32100,0
2013-10-04,47.35,48.01,44.14,44.77,252700,0
2013-10-07,44.81,44.92,43,43.25,125600,0
2013-10-08,42.99,44.18,38.63,39.67,165800,0
2013-10-09,39.7,39.7,37.32,38.31,112528,0
2013-10-10,39.93,43.23,38.56,40.73,142229,0
2013-10-11,42.48,42.5,40.78,41.86,166139,0
2013-10-14,42.89,48.57,42.82,48.32,435559,0
2013-10-15,49.16,49.16,45.44,47.59,185701,0
2013-10-16,47.99,49.5,47.99,49.1,52100,0
2013-10-17,48.02,49.31,47.59,48.57,18000,0
2013-10-18,49.23,49.99,48.4,48.6,24000,0
2013-10-21,49.88,53.79,48.96,52.59,79500,0
2013-10-22,51,52.77,49.81,51,123900,0
2013-10-23,50.31,52.84,48.51,50.45,52100,0
2013-10-24,50.01,55.4,50.01,52.63,73300,0
2013-10-25,52.87,53.75,51.775,52.6,48892,0
2013-10-28,51.77,53.01,51.77,52.26,44600,0
2013-10-29,52.45,53.39,51.76,52.89,68100,0
2013-10-30,53,53.26,51.3,52.72,24600,0
2013-10-31,51.35,52.2,48.02,50.1,70337,0
2013-11-01,49.12,50.62,49.12,50.08,32100,0
2013-11-04,50.59,50.95,48.25,48.35,55436,0
2013-11-05,47.6,50.77,47.58,47.82,21100,0
2013-11-06,48.68,49.42,47.83,48.63,22600,0
2013-11-07,49.19,49.19,43.34,46.26,133800,0
2013-11-08,46.18,48.5,46.18,46.26,164600,0
2013-11-11,47.34,47.686,46.02,47.63,37664,0
2013-11-12,47.21,48.46,47.21,48.04,38000,0
2013-11-13,48.33,48.44,47.02,47.49,19300,0
2013-11-14,47.22,47.3,41.22,42.26,90300,0
2013-11-15,42.55,46,42.11,43.5,100700,0
2013-11-18,43.23,44.43,39.08,40.39,78200,0
2013-11-19,40.45,42.203,39.73,39.93,29815,0
2013-11-20,40.01,41.29,39.5,40.85,23300,0
2013-11-21,40.74,41.15,39.6,40.27,42200,0
2013-11-22,40.46,41.42,40.01,40.84,8109,0
2013-11-25,41.3,42,40.88,41.61,24600,0
2013-11-26,42,43.98,42,43.1,43100,0
2013-11-27,43.07,48.9,43.07,48.05,52400,0
2013-11-29,48.61,49.96,48.25,48.31,11652,0
2013-12-02,49.03,49.37,48.15,48.7,52700,0
2013-12-03,48.65,49,45.63,46.5,150685,0
2013-12-04,47.82,47.82,45.98,46.07,49400,0
2013-12-05,45.95,46.65,44.94,45.72,31600,0
2013-12-06,46.15,48.72,46.15,48.25,46900,0
2013-12-09,48.26,48.973,44.92,46.03,81989,0
2013-12-10,45.68,47.38,44.86,46.44,34200,0
2013-12-11,46.18,50.61,46,47.67,65800,0
2013-12-12,47.34,52.96,47.34,51.58,115074,0
2013-12-13,51.96,56.49,51.7,54.51,237600,0
2013-12-16,55.02,59.43,53.85,58.06,191241,0
2013-12-17,57.93,58.52,55.3,57.04,128600,0
2013-12-18,59.73,60.48,55.26,58.2,205100,0
2013-12-19,57.63,59.23,53.7,54.64,162800,0
2013-12-20,54.67,58.23,54.47,57.24,1057800,0
2013-12-23,57.65,59,56.45,58.35,115000,0
2013-12-24,58.25,59,58,58.56,29825,0
2013-12-26,58.56,59.37,54.53,57.29,350700,0
2013-12-27,58.43,58.53,57.16,58.2,87400,0
2013-12-30,58.12,58.85,57.43,58.3,81100,0
2013-12-31,57.88,58.35,57.04,57.74,63500,0
2014-01-02,57.34,57.34,55,56.05,130707,0
2014-01-03,56.29,57,55.25,56.66,81038,0
2014-01-06,57.07,59,56.74,58.06,131300,0
2014-01-07,58.43,63.31,57.54,63.18,289400,0
2014-01-08,62.8,65.29,62.13,63.51,143000,0
2014-01-09,63.53,65.52,60.19,62.07,117700,0
2014-01-10,61.9,66.01,61.21,64.64,258600,0
2014-01-13,64.66,67.5,63.92,64.58,94200,0
2014-01-14,65.12,66.56,64.48,64.7,86500,0
2014-01-15,64.65,69.79,64.09,69.05,196100,0
2014-01-16,69.02,76.56,67.93,76,344861,0
2014-01-17,76.23,77,73.55,74.33,91700,0
2014-01-21,76.68,76.68,72.93,73.73,78900,0
2014-01-22,72.01,73.41,70.81,72.16,72400,0
2014-01-23,72.02,73.18,70.75,71.6,56700,0
2014-01-24,73.38,75,67.33,68,107600,0
2014-01-27,68.41,68.41,64.74,65.62,119300,0
2014-01-28,65.9,67.57,65,66.18,91499,0
2014-01-29,65.9,65.93,60.91,63.8,114300,0
2014-01-30,64.25,68.97,63.73,64.42,91000,0
2014-01-31,61.59,65.59,61.52,65.15,45000,0
2014-02-03,64.96,68.25,60.695,62.65,91498,0
2014-02-04,62.82,66.31,62.65,65.76,81324,0
2014-02-05,67.47,67.95,64.52,66.54,139968,0
2014-02-06,67.21,68.2,65.84,66.99,67812,0
2014-02-07,68.25,68.25,64.57,66.25,168155,0
2014-02-10,65.88,66.32,63.65,66,55225,0
2014-02-11,65.85,66.16,64.5,65.99,33810,0
2014-02-12,66.01,66.56,65.12,65.84,58209,0
2014-02-13,65.75,65.995,64.3,65.69,61703,0
2014-02-14,65.25,66.09,64.41,65.6,32921,0
2014-02-18,65.79,66.32,64.98,65.99,51668,0
2014-02-19,65.86,66.33,65.31,65.94,52917,0
2014-02-20,66.33,67.84,64.51,64.62,68986,0
2014-02-21,65.15,66.28,63.61,64.33,55593,0
2014-02-24,63,65.73,63,65.15,51426,0
2014-02-25,64.6,67.89,63.2,67,147280,0
2014-02-26,63.95,68.9,63.95,67.07,47493,0
2014-02-27,66.82,67.75,63.71,66.05,92949,0
2014-02-28,65.75,67.9,64.078,64.78,62853,0
2014-03-03,63.57,63.96,59.59,62.14,161783,0
2014-03-04,63.33,66.7,62.52,65.98,275017,0
2014-03-05,65.88,68.9,65.18,68.44,114921,0
2014-03-06,68.95,72.69,65,68.44,218863,0
2014-03-07,64,71.71,56.15,63.45,603585,0
2014-03-10,63.23,65.8,61.891,65.3,133482,0
2014-03-11,65.72,65.72,59.058,59.71,244859,0
2014-03-12,58,58.8,56,58.55,146383,0
2014-03-13,58.9,60.71,57.27,57.91,163461,0
2014-03-14,57.46,59.03,56.51,56.97,163482,0
2014-03-17,56.09,59.435,56.09,57.13,126627,0
2014-03-18,57.66,58.79,55.803,57.7,341788,0
2014-03-19,57.88,59.5,54.91,55.74,138865,0
2014-03-20,55.26,56.17,50.8,51.93,285109,0
2014-03-21,53,54.03,50.075,52.58,197054,0
2014-03-24,50.55,52.5,48.01,51.81,162377,0
2014-03-25,54.03,54.03,50.62,53.47,144647,0
2014-03-26,54.7,54.94,48.72,48.9,195900,0
2014-03-27,48.39,49.08,45.15,47.49,186743,0
2014-03-28,47.48,50.09,46.515,49.21,205195,0
2014-03-31,49.68,49.68,46.85,46.97,206456,0
2014-04-01,47.21,48.1,46.553,47.9,153731,0
2014-04-02,47.49,48.2,44.05,44.29,286760,0
2014-04-03,44.48,44.48,42.1,43.88,394086,0
2014-04-04,44.03,44.99,38.01,40.55,384885,0
2014-04-07,39.63,40.93,38.6,39.15,307347,0
2014-04-08,39.25,42,38.03,41.85,291585,0
2014-04-09,42.2,44.26,40.98,43.51,235514,0
2014-04-10,43.6,44.11,40.81,40.95,310548,0
2014-04-11,41.05,41.81,37.45,37.57,220945,0
2014-04-14,38.69,38.69,33.21,33.73,377032,0
2014-04-15,33.73,37.359,32.9,36.45,321311,0
2014-04-16,36.85,37.47,36.175,37.33,227818,0
2014-04-17,36.86,39.92,35.94,39.21,298156,0
2014-04-21,39.14,39.4,37,38.37,252765,0
2014-04-22,38.39,40.14,36.89,37.19,204520,0
2014-04-23,36.83,37.23,36.189,36.65,269110,0
2014-04-24,38.98,38.98,34.28,34.51,199296,0
2014-04-25,35.68,35.68,31.52,31.7,180930,0
2014-04-28,31.86,33.49,29.5,29.76,533011,0
2014-04-29,30.61,31.72,29.29,31.51,166475,0
2014-04-30,31.75,32.7,31.11,32.4,127948,0
2014-05-01,32.45,34.69,32.05,33.2,256777,0
2014-05-02,33.29,35.18,32.461,34.99,258983,0
2014-05-05,34.54,35.78,31.85,32.6,318169,0
2014-05-06,31.18,32.42,29.38,29.66,630147,0
2014-05-07,29.51,30.98,27.52,27.72,378306,0
2014-05-08,27.78,29.68,27.78,28.61,291980,0
2014-05-09,28.53,30.06,27.99,30,166406,0
2014-05-12,30.09,32.99,29.93,32.33,190250,0
2014-05-13,32.55,33.5,32.14,32.32,292953,0
2014-05-14,32.1,32.3,31.56,31.94,206957,0
2014-05-15,31.62,31.62,30.44,31.34,266921,0
2014-05-16,31.59,31.88,30.895,31.77,95476,0
2014-05-19,31.52,33.34,31.41,33.13,82214,0
2014-05-20,33.16,34.88,32.54,33.89,277239,0
2014-05-21,33.98,34.737,32.85,33.75,248876,0
2014-05-22,33.62,34.14,33.31,34.11,110937,0
2014-05-23,33.84,34.99,33.5,34.98,92881,0
2014-05-27,35,38.42,34.72,38.16,201235,0
2014-05-28,37.8,39.48,35.77,39.34,185038,0
2014-05-29,39.4,40,38.89,39.305,142101,0
2014-05-30,38.39,39.35,36.79,37.04,248376,0
2014-06-02,36.77,37.24,33.85,35.03,265870,0
2014-06-03,34.96,35.39,34.05,35.11,106374,0
2014-06-04,34.75,35.43,34.16,34.56,222764,0
2014-06-05,34.82,36.81,34.32,36.29,86604,0
2014-06-06,36.49,38,36.13,37.3,124944,0
2014-06-09,37.49,40.98,36.67,39.93,266874,0
2014-06-10,39.53,40.52,38.85,39.56,136900,0
2014-06-11,39.25,39.68,37.2,37.49,136527,0
2014-06-12,37.36,38.11,35.98,36.17,139555,0
2014-06-13,37,38.24,36.06,37.99,117388,0
2014-06-16,38.14,39.48,37.51,39.26,121602,0
2014-06-17,39.13,41.99,38.95,41.76,261827,0
2014-06-18,41.61,43.94,40.52,43.64,254790,0
2014-06-19,43.82,47.45,42.76,45.31,360618,0
2014-06-20,45.31,46.5,43.26,46.33,189086,0
2014-06-23,45.93,47.28,44.61,47.09,106955,0
2014-06-24,46.61,49.335,45.5,45.58,187309,0
2014-06-25,45.25,46.67,44.51,44.77,165875,0
2014-06-26,44.65,47.18,44.53,46.67,114959,0
2014-06-27,46.72,47.7,46.325,47.16,165818,0
2014-06-30,47.15,47.64,46.04,46.22,115764,0
2014-07-01,46.43,47.56,46.3,47.46,111508,0
2014-07-02,47.16,47.75,45.4,46.09,89700,0
2014-07-03,46.41,47.24,45.79,46.73,38678,0
2014-07-07,46.67,46.82,44.002,44.44,88866,0
2014-07-08,44.15,44.71,40.73,41.18,167630,0
2014-07-09,41.5,41.63,38.97,40.65,135205,0
2014-07-10,39.94,41.93,39.05,40.73,147704,0
2014-07-11,40.74,42.41,40.728,42.27,73219,0
2014-07-14,42.97,42.97,41.67,42.36,105394,0
2014-07-15,41.82,41.82,38.03,39.52,187011,0
2014-07-16,39.53,40.24,38.321,39.77,166120,0
2014-07-17,39.57,40.755,38.25,38.48,1285498,0
2014-07-18,38.5,39.65,38,39.15,230698,0
2014-07-21,38.68,38.81,37.21,38.07,115994,0
2014-07-22,38.55,39.112,37.4,38.49,144566,0
2014-07-23,38.56,39.25,38.16,39.09,201679,0
2014-07-24,38.96,39.93,38.53,39.27,105786,0
2014-07-25,38.83,39.65,38.15,38.95,156987,0
2014-07-28,38.9,39.17,38.13,38.66,102918,0
2014-07-29,38.73,39.49,38.405,39.22,79501,0
2014-07-30,39.81,41.19,39.26,40.51,217040,0
2014-07-31,39.85,40.32,38.37,38.54,121042,0
2014-08-01,38.54,38.64,37.28,38.11,169417,0
2014-08-04,38.3,39.7,38.11,39.05,105665,0
2014-08-05,38.73,39.427,38.06,38.37,246935,0
2014-08-06,37.54,39.15,37.54,38.33,323291,0
2014-08-07,38.44,39.74,38.1,38.58,349303,0
2014-08-08,39.616,41.42,39.568,40.46,330783,0
2014-08-11,41.01,42.36,39.84,41.075,198505,0
2014-08-12,41.38,41.392,39.35,39.7,179866,0
2014-08-13,39.94,41.41,39.66,40.55,165532,0
2014-08-14,40.42,40.69,38.83,39,164742,0
2014-08-15,39.14,39.5,37.45,37.7,100113,0
2014-08-18,38.32,39.24,37.6,37.84,122186,0
2014-08-19,37.93,38.41,37.31,37.45,73236,0
2014-08-20,37.07,37.5,35.84,36.01,143457,0
2014-08-21,35.88,36.36,34.42,34.43,208715,0
2014-08-22,34.54,34.93,32.78,33.32,244359,0
2014-08-25,33.68,33.99,33,33.58,162320,0
2014-08-26,33.75,34.06,33.26,33.87,138210,0
2014-08-27,34,34.73,33.58,33.89,88175,0
2014-08-28,33.63,34.23,33.15,33.4,77487,0
2014-08-29,33.88,34.31,33,33.02,155543,0
2014-09-02,33.28,34.72,32.67,34.41,286025,0
2014-09-03,34.72,34.99,33.63,33.84,103584,0
2014-09-04,33.87,34.988,32.87,33.05,115223,0
2014-09-05,33.09,35.7,32.331,33.25,104767,0
2014-09-08,33.1,34.8,33.08,33.92,197194,0
2014-09-09,33.6,34.41,32.76,32.915,143428,0
2014-09-10,33.05,34.12,32.83,33.61,151539,0
2014-09-11,33.12,33.7,31.95,33.47,254627,0
2014-09-12,33.4,33.878,32.58,33.05,159522,0
2014-09-15,33.09,33.636,31.61,31.99,258450,0
2014-09-16,32.55,33.7,31.45,31.67,178679,0
2014-09-17,31.59,32.541,31.37,31.59,143572,0
2014-09-18,31.78,32.086,30.59,31.16,134651,0
2014-09-19,31.4,32.49,30.79,31.22,194835,0
2014-09-22,31.06,31.192,29.42,29.71,274282,0
2014-09-23,29.49,29.97,29.02,29.13,276867,0
2014-09-24,29.28,29.67,28.19,29.67,224136,0
2014-09-25,29.49,29.84,28.16,28.39,154881,0
2014-09-26,28.59,29.29,27.71,28.15,193802,0
2014-09-29,27.65,28.13,27.49,27.76,205480,0
2014-09-30,27.73,28.277,26.79,26.94,224399,0
2014-10-01,26.86,26.938,25.92,26.14,183227,0
2014-10-02,26.09,26.93,25.49,26.79,97538,0
2014-10-03,27.09,28.43,26.93,27.92,153988,0
2014-10-06,28.07,28.58,26.58,27.09,130535,0
2014-10-07,26.84,27.255,25.53,25.68,175469,0
2014-10-08,25.57,26.53,23.811,24.59,283169,0
2014-10-09,24.58,24.698,22.99,23.08,306777,0
2014-10-10,23.11,24.017,21.13,21.58,283733,0
2014-10-13,21.49,22.28,21,21.35,226163,0
2014-10-14,21.903,21.925,20.86,21.3,180334,0
2014-10-15,20.85,24.77,20.82,24.67,494037,0
2014-10-16,24.25,28.15,23.3,27,520655,0
2014-10-17,27.45,28.29,25.77,26.11,213644,0
2014-10-20,25.93,27.21,25.25,26.24,129971,0
2014-10-21,26.27,27.91,25.9,26.57,165322,0
2014-10-22,26.72,27.07,25.14,25.23,164377,0
2014-10-23,25.86,27.22,25.66,25.97,124246,0
2014-10-24,25.93,26.35,24.71,24.99,112600,0
2014-10-27,24.81,25.38,23.825,24.45,131584,0
2014-10-28,24.26,25.23,24,24.99,127363,0
2014-10-29,25.07,25.91,24.33,25.59,115825,0
2014-10-30,25.6,26.43,24.99,25.88,177957,0
2014-10-31,26.51,27.935,26.17,27.71,182247,0
2014-11-03,27.56,28.85,27,27.97,250342,0
2014-11-04,27.87,28.52,27.01,27.36,282046,0
2014-11-05,27.8,27.85,25.52,25.99,463574,0
2014-11-06,26.29,27.2,25.66,26.56,512921,0
2014-11-07,26.5,27.72,23.98,24.7,666267,0
2014-11-10,24.61,25.82,24.35,25.5,192896,0
2014-11-11,25.41,26.83,25.02,26.68,385432,0
2014-11-12,26.69,28.11,25.81,27.6,481873,0
2014-11-13,27.72,29.245,25.96,26.04,319194,0
2014-11-14,26,27.05,24.91,26.65,190349,0
2014-11-17,26.33,26.53,24.23,24.38,253101,0
2014-11-18,24.45,25.53,24.38,24.41,146276,0
2014-11-19,24.34,24.43,22.34,22.46,207690,0
2014-11-20,22.3,23.11,21.8,22.82,413027,0
2014-11-21,23.7,25.07,22.95,24.88,327688,0
2014-11-24,24.97,26.45,24.705,26.35,206889,0
2014-11-25,26.41,27.68,26.17,27.27,446415,0
2014-11-26,27.2,28.24,26.57,27.3,491949,0
2014-11-28,28.27,28.27,26.3,27.09,124728,0
2014-12-01,26.77,27.042,24.01,24.13,218820,0
2014-12-02,24.05,25.31,23.82,24.94,225884,0
2014-12-03,24.9,26.22,24.53,25.92,140088,0
2014-12-04,25.96,26.8,24.39,24.53,198278,0
2014-12-05,24.78,25.35,24.01,24.3,418916,0
2014-12-08,24.22,24.26,22.9,23.23,774926,0
2014-12-09,22.84,24.25,22.37,24.16,293625,0
2014-12-10,24.11,24.31,22.92,23.6,263154,0
2014-12-11,23.79,24.7,23.43,23.56,493414,0
2014-12-12,23.24,24.21,23.05,23.68,233464,0
2014-12-15,23.51,24.405,22.78,24.32,205132,0
2014-12-16,24.11,25.645,23.95,24.96,246712,0
2014-12-17,25.05,29.31,25.012,28.98,370719,0
2014-12-18,29.63,32.78,28.8,31.82,604660,0
2014-12-19,31.74,32.753,31.2,31.77,322227,0
2014-12-22,31.99,34.28,31.96,33.62,370765,0
2014-12-23,33.84,33.84,31.99,32.03,265031,0
2014-12-24,32.36,33.33,32.28,32.78,132051,0
2014-12-26,32.85,33.03,32.38,32.88,199419,0
2014-12-29,32.85,33.04,32.33,32.7,199801,0
2014-12-30,32.49,32.87,32.47,32.71,117242,0
2014-12-31,32.8,33.035,32.5,32.84,255819,0
2015-01-02,33.11,33.56,30.01,31.3,149266,0
2015-01-05,30.4,31,28.13,29.51,398040,0
2015-01-06,29.5,29.86,28.5,29.5,156147,0
2015-01-07,29.74,29.74,28.31,28.8,154035,0
2015-01-08,29.18,29.429,28.705,29.03,173278,0
2015-01-09,28.94,29.48,28.42,28.96,149463,0
2015-01-12,29.22,29.22,28.26,28.99,153169,0
2015-01-13,29.32,30.1,27.84,28.46,137473,0
2015-01-14,27.94,29.11,27.94,28.82,95608,0
2015-01-15,29.07,29.07,26,26.77,166004,0
2015-01-16,26.75,28.26,26.74,27.42,133323,0
2015-01-20,27.45,27.45,25.93,26.38,154210,0
2015-01-21,26.33,26.45,25.01,25.14,187124,0
2015-01-22,25.37,25.48,24.27,24.96,501641,0
2015-01-23,24.97,26.07,24.59,26.03,307680,0
2015-01-26,25.96,26.43,25.41,26.32,216932,0
2015-01-27,25.84,26.32,25.06,25.31,142484,0
2015-01-28,25.65,25.79,24.2,24.81,161308,0
2015-01-29,24.81,24.96,23.57,24.89,141838,0
2015-01-30,24.75,25.24,23.805,24.19,123809,0
2015-02-02,24.22,24.8,23.67,24.11,221423,0
2015-02-03,24.35,25.46,24.35,24.93,171847,0
2015-02-04,24.75,25.19,24.44,24.68,107222,0
2015-02-05,23.9,24.12,22.01,23.4,440600,0
2015-02-06,23.51,23.56,22.41,22.43,146853,0
2015-02-09,22.4,22.63,21.15,21.17,208408,0
2015-02-10,21.42,21.42,20.17,20.63,290074,0
2015-02-11,20.83,20.92,20.08,20.38,315942,0
2015-02-12,20.58,20.87,19.58,20.24,491246,0
2015-02-13,20.35,21.3,20.26,21.08,382016,0
2015-02-17,21.5,21.93,21.01,21.57,344369,0
2015-02-18,21.5,22.12,21.29,21.79,171147,0
2015-02-19,21.71,22.76,21.64,22.38,153407,0
2015-02-20,22.25,22.61,21.34,21.95,213976,0
2015-02-23,21.91,22.34,20.75,21.27,388500,0
2015-02-24,21.4,23.22,21.02,22.97,627450,0
2015-02-25,32.84,37.94,32.15,33.82,5674627,0
2015-02-26,34.96,35.15,30.61,31.26,970836,0
2015-02-27,31.02,33.23,31.01,32.56,498587,0
2015-03-02,32.52,34.69,31.68,34.42,613300,0
2015-03-03,33.5,35.34,33.5,34.75,362900,0
2015-03-04,34.75,36.05,34.74,35.18,354100,0
2015-03-05,36.25,38.97,36.25,38.37,681000,0
2015-03-06,37.92,39.19,36.94,37.31,341200,0
2015-03-09,37.31,37.55,36.25,36.92,170700,0
2015-03-10,36.33,41.35,35.92,40.23,441000,0
2015-03-11,40.21,40.21,37.55,38.14,640900,0
2015-03-12,38.65,39.82,37.73,38.15,327400,0
2015-03-13,39.02,39.51,37.56,38.26,292500,0
2015-03-16,38.8,38.8,37.06,37.81,205800,0
2015-03-17,37.52,37.8,36.56,37.5,221000,0
2015-03-18,37.21,37.5,36.89,37.25,146600,0
2015-03-19,37.19,38.31,37.03,38.3,179200,0
2015-03-20,38.58,39.88,38.34,39.22,287200,0
2015-03-23,38.84,40.34,38.47,40.15,253900,0
2015-03-24,39.75,39.88,37.71,38.26,216400,0
2015-03-25,38.13,38.15,36.46,36.91,256800,0
2015-03-26,36.69,37.17,36.14,36.7,151900,0
2015-03-27,36.63,37.11,36.24,36.77,145400,0
2015-03-30,37.05,37.86,36.84,37.63,83600,0
2015-03-31,37.11,38.2,35.5,36.79,147300,0
2015-04-01,36.83,37.28,34.6,35.85,289500,0
2015-04-02,35.77,37.06,35.69,36.92,111000,0
2015-04-06,36.54,37.4,36.1,37.14,96800,0
2015-04-07,37.24,38.64,37.24,37.94,180744,0
2015-04-08,37.8,38.75,37.21,37.75,163000,0
2015-04-09,37.74,37.75,36.31,36.71,83522,0
2015-04-10,36.85,37.41,36.71,36.9,60800,0
2015-04-13,36.94,37.24,35.92,36.62,123700,0
2015-04-14,36.75,37.33,36.29,37.21,116900,0
2015-04-15,37.21,37.865,36.85,37.16,92530,0
2015-04-16,37.1,37.24,36.6,36.99,82881,0
2015-04-17,36.42,37.16,35.69,36.93,91100,0
2015-04-20,36.75,37.36,36.27,36.89,116277,0
2015-04-21,37.07,37.36,36.59,37.07,153905,0
2015-04-22,37.11,37.331,36.47,36.87,90900,0
2015-04-23,36.7,37.09,36.7,36.89,68100,0
2015-04-24,36.77,37.52,36.52,36.86,88500,0
2015-04-27,36.77,37.3,35.58,35.74,104500,0
2015-04-28,35.69,35.81,34.56,35,78400,0
2015-04-29,34.77,36.01,34.38,35.06,112900,0
2015-04-30,34.92,35.64,33.96,34.55,135500,0
2015-05-01,34.7,35.05,33.08,33.14,178500,0
2015-05-04,33.16,34.23,32.78,33.21,196700,0
2015-05-05,33.22,34.41,32.37,32.99,127800,0
2015-05-06,32.96,33.28,31.18,33.19,322555,0
2015-05-07,33.25,37.64,33.25,36.21,445635,0
2015-05-08,36.79,36.79,34.47,35.2,253300,0
2015-05-11,35.12,35.57,34.1,35,210500,0
2015-05-12,34.86,34.86,34.03,34.62,147473,0
2015-05-13,34.74,34.92,34.23,34.77,133900,0
2015-05-14,34.98,35,34.09,34.36,95400,0
2015-05-15,33.18,34.861,33.04,34.1,131424,0
2015-05-18,34.04,34.205,33.12,34,103324,0
2015-05-19,34.06,34.34,33.37,33.79,127000,0
2015-05-20,33.79,33.79,32.68,32.92,108400,0
2015-05-21,32.93,34.2,32.52,34.18,90900,0
2015-05-22,34.01,36.12,33.84,35.89,138600,0
2015-05-26,35.66,36.26,35.17,35.85,135846,0
2015-05-27,35.88,36.91,35.74,36.69,95400,0
2015-05-28,36.62,36.821,35.78,36.48,130361,0
2015-05-29,36.5,36.5,35.5,35.88,184300,0
2015-06-01,36.01,36.01,34.36,35.39,163600,0
2015-06-02,35.19,35.78,34.63,34.77,110331,0
2015-06-03,34.86,37.39,34.36,37.28,123700,0
2015-06-04,36.94,36.98,35.83,35.9,102500,0
2015-06-05,35.92,37.01,35.69,36.78,56100,0
2015-06-08,36.51,37.3,36.44,36.79,92900,0
2015-06-09,36.93,38.56,36.25,38.46,111775,0
2015-06-10,38.73,39.66,37.97,39.56,119631,0
2015-06-11,39.52,39.8,38.08,38.91,125779,0
2015-06-12,39.78,44.74,39.78,44.11,399100,0
2015-06-15,43.75,44.69,42.86,44.12,203000,0
2015-06-16,44.09,46.31,43.2,45.88,147300,0
2015-06-17,45.88,47.17,45.52,46.47,154300,0
2015-06-18,46.54,47.49,45.37,46.74,150900,0
2015-06-19,47.03,47.08,45.68,46.54,116800,0
2015-06-22,46.59,46.89,43.81,44.3,155700,0
2015-06-23,44.21,46.19,43.89,45.73,149450,0
2015-06-24,45.84,46.23,43.98,44.27,126400,0
2015-06-25,44.93,44.93,42.62,43.83,94200,0
2015-06-26,43.85,44.25,42.43,43.17,448400,0
2015-06-29,42.95,43.13,41.26,41.78,113000,0
2015-06-30,42.03,44.065,41.29,43.85,125167,0
2015-07-01,44.08,44.08,39.22,40.97,180700,0
2015-07-02,40.82,41.55,40.01,41.38,68900,0
2015-07-06,40.96,43.06,40.5,43.01,183500,0
2015-07-07,42.89,42.89,39.07,41.25,152700,0
2015-07-08,41.01,42.32,40.93,41.44,87900,0
2015-07-09,42.04,43.25,41.24,41.31,66500,0
2015-07-10,41.54,43.49,41.5,42.18,88600,0
2015-07-13,42.14,43.29,42.11,43.17,97000,0
2015-07-14,43.06,46.25,42.64,44.01,197313,0
2015-07-15,44.08,45.25,43.42,43.81,164721,0
2015-07-16,43.84,46.06,43.41,45.62,105800,0
2015-07-17,45.62,46.43,44.57,45.05,116200,0
2015-07-20,45.25,45.92,44,44.97,101200,0
2015-07-21,44.9,45.98,44.04,45.4,105900,0
2015-07-22,45.13,46.04,42.96,44.15,73600,0
2015-07-23,44.37,46,43.53,45.72,134100,0
2015-07-24,45.51,46.11,43.65,45.15,113300,0
2015-07-27,44.94,44.94,42.49,43.14,124800,0
2015-07-28,43.42,43.42,38.66,40.32,384000,0
2015-07-29,39.98,41.84,38.42,39.65,258900,0
2015-07-30,39.61,40.14,38.45,39.04,165700,0
2015-07-31,39.17,39.44,36.85,37.24,178900,0
2015-08-03,37.34,38,35.72,36.32,238606,0
2015-08-04,38,41.34,37.07,40.24,330900,0
2015-08-05,39.57,41.49,38.47,39.75,224300,0
2015-08-06,39.86,39.93,36.24,37.11,171984,0
2015-08-07,36.42,39.06,36.24,37.64,829900,0
2015-08-10,38.02,40.96,37.8,40.13,289000,0
2015-08-11,39.63,40.82,38.95,39.59,240334,0
2015-08-12,39.15,39.91,37.71,38.48,173300,0
2015-08-13,38.4,39.68,38.4,38.84,119800,0
2015-08-14,38.94,39.35,38.23,38.23,237300,0
2015-08-17,38.19,41.14,38.01,41.05,219100,0
2015-08-18,41.8,41.8,39.29,39.65,116300,0
2015-08-19,39.88,41.6,38.22,38.5,121000,0
2015-08-20,38.26,41.78,37.39,37.71,111900,0
2015-08-21,36.75,38.18,36.08,36.3,154100,0
2015-08-24,34.04,36.28,33.052,34.28,137363,0
2015-08-25,35,35.85,33.82,34.91,247600,0
2015-08-26,35.47,38.49,33.75,34.67,227000,0
2015-08-27,35.28,37.66,33.36,34.62,187500,0
2015-08-28,34.57,36.88,34.07,36.35,137900,0
2015-08-31,36.09,36.77,35.5,36.68,145000,0
2015-09-01,35.89,36.35,35.19,35.64,214900,0
2015-09-02,36.25,36.74,35.51,36.74,133800,0
2015-09-03,36.78,38.54,36.13,36.31,90800,0
2015-09-04,35.92,38.35,34.29,35.81,71900,0
2015-09-08,36.31,36.98,35.76,36.16,101100,0
2015-09-09,36.34,36.5,34.69,34.75,152600,0
2015-09-10,34.76,35.43,33.96,35.15,133442,0
2015-09-11,34.91,34.91,33.53,33.59,216400,0
2015-09-14,33.59,35.13,33.11,34.93,134700,0
2015-09-15,35.04,35.04,33.63,34.11,116700,0
2015-09-16,34.25,34.9,33.43,34.63,103400,0
2015-09-17,34.54,35.7,34.28,35.3,71709,0
2015-09-18,34.57,36.43,34.55,36.25,182500,0
2015-09-21,36.39,36.61,35.61,36.25,168400,0
2015-09-22,35.75,36.3,33.9,34.15,97400,0
2015-09-23,34.09,34.26,33.15,33.65,129800,0
2015-09-24,33.3,33.79,31.51,32.86,213753,0
2015-09-25,33.18,33.37,30.36,30.66,134500,0
2015-09-28,30.5,30.98,29.67,30.76,140733,0
2015-09-29,30.81,31.34,28.91,29.28,138800,0
2015-09-30,29.61,31.43,29.61,31.25,182600,0
2015-10-01,31.22,31.22,29.26,29.9,231800,0
2015-10-02,29.3,30.43,29.19,30,179800,0
2015-10-05,30.38,30.755,29.39,29.74,167416,0
2015-10-06,29.65,30,27.55,28.61,181100,0
2015-10-07,28.84,30.73,28.35,30.05,449500,0
2015-10-08,29.92,30.83,29.16,30.38,120800,0
2015-10-09,30.46,31.43,30.06,30.97,87300,0
2015-10-12,30.89,30.89,29.84,30.73,84976,0
2015-10-13,30.64,31.56,30.35,30.66,158300,0
2015-10-14,30.73,31.32,30.16,30.4,174400,0
2015-10-15,30.29,32.53,30.03,32.33,116700,0
2015-10-16,32.46,32.85,31.42,32.13,96600,0
2015-10-19,31.94,32.71,30.94,31.49,95500,0
2015-10-20,31.64,32.579,31.06,31.69,72112,0
2015-10-21,31.58,32,29.83,30.51,178300,0
2015-10-22,30.71,32.9,30.71,32.25,103500,0
2015-10-23,32.67,33.66,32.18,33.23,134500,0
2015-10-26,33.27,34.12,32.94,33.81,190100,0
2015-10-27,33.55,33.85,30.67,31.34,171800,0
2015-10-28,31.4,32.96,31.17,32.63,88600,0
2015-10-29,32.55,33.29,32.27,32.89,69800,0
2015-10-30,32.77,33.32,31.53,31.96,172100,0
2015-11-02,31.96,33.8,31.96,33.6,93175,0
2015-11-03,33.42,34.37,33.05,34.09,160600,0
2015-11-04,34.55,34.75,33.61,34.63,203245,0
2015-11-05,35,38.99,34.79,36.8,350800,0
2015-11-06,36.61,39.75,35.76,39.69,289200,0
2015-11-09,39.69,40.11,38.68,39.36,137534,0
2015-11-10,39.26,39.26,38.02,38.9,92600,0
2015-11-11,39.02,39.23,38.08,38.43,71200,0
2015-11-12,38.23,39.01,37.94,38.29,125600,0
2015-11-13,37.9,38.39,37.21,37.62,53000,0
2015-11-16,37.48,38.47,37.02,38.18,52300,0
2015-11-17,38.33,38.72,37.8,38.15,73700,0
2015-11-18,38.21,39.29,37.76,39.21,180000,0
2015-11-19,39.07,40.17,38.81,39.08,110500,0
2015-11-20,38.71,40.21,38.31,39.44,172500,0
2015-11-23,39.24,41.69,38.86,41.41,306100,0
2015-11-24,39.5,41.3,39.11,40.8,263300,0
2015-11-25,40.79,41.98,40.78,41.5,160400,0
2015-11-27,41.52,41.97,40.2,40.94,136300,0
2015-11-30,40.96,41.46,38.95,40.52,226300,0
2015-12-01,39.18,39.25,36.985,37.44,453638,0
2015-12-02,37.54,38.525,36.585,37.11,150825,0
2015-12-03,38.01,38.85,36.805,37.72,174952,0
2015-12-04,37.73,37.97,36.71,37.74,166700,0
2015-12-07,37.58,38.2,36.16,37.27,142200,0
2015-12-08,36.56,38.49,36.078,37.85,124522,0
2015-12-09,37.54,38.31,35.03,35.97,231400,0
2015-12-10,36,36.92,35.3,35.9,161300,0
2015-12-11,35.33,36.17,33.53,34.28,203400,0
2015-12-14,34.34,34.78,33.05,33.71,127257,0
2015-12-15,34.02,35.32,33.91,35,176700,0
2015-12-16,35.34,36.42,34.95,36.36,121500,0
2015-12-17,36.55,38.25,36.55,37.19,193300,0
2015-12-18,37.14,37.68,36.52,37.16,204000,0
2015-12-21,37.36,37.97,36.5,37.19,182100,0
2015-12-22,37.55,38.095,36.94,37.985,87517,0
2015-12-23,38.14,38.19,37.57,37.91,90800,0
2015-12-24,37.97,38.16,37.51,38.1,104698,0
2015-12-28,37.81,38.05,37.14,37.64,75453,0
2015-12-29,37.8,37.91,37.53,37.7,161605,0
2015-12-30,37.79,37.8,37.22,37.49,62832,0
2015-12-31,36.49,37.09,34.1,36.39,355639,0
2016-01-04,35.66,35.72,33.885,34.96,330801,0
2016-01-05,35,35.005,33.7,34.06,135818,0
2016-01-06,33.51,34.23,32.53,33.43,204296,0
2016-01-07,32.75,33.27,31.83,32.51,132808,0
2016-01-08,32.84,33.17,31.12,31.24,241043,0
2016-01-11,31.52,31.52,30.32,30.87,326923,0
2016-01-12,31.19,32.17,30.605,31.61,321229,0
2016-01-13,31.76,32.08,30.12,30.59,123534,0
2016-01-14,30.82,31.23,29.67,30.35,122786,0
2016-01-15,29.4,31.09,27.38,31.06,147180,0
2016-01-19,31.55,31.95,29.52,29.65,245300,0
2016-01-20,29,29.5,27.48,28.69,262908,0
2016-01-21,28.87,29.2,28.1,28.57,147172,0
2016-01-22,29.07,30.15,29.07,29.49,89394,0
2016-01-25,29.16,29.82,28.12,28.42,116652,0
2016-01-26,28.64,29.085,27.66,28.55,234610,0
2016-01-27,28.34,28.635,27.48,28.04,265462,0
2016-01-28,28.43,28.735,27.435,28.6,236352,0
2016-01-29,28.62,29.27,28.4,29.12,123607,0
2016-02-01,28.98,29.64,28.54,29.5,73518,0
2016-02-02,29.16,29.81,28.495,29.68,155215,0
2016-02-03,30.18,30.18,29.17,29.51,191030,0
2016-02-04,29.45,29.97,28.84,29.16,115397,0
2016-02-05,28.84,29.47,25.13,25.32,156924,0
2016-02-08,24.77,25.215,21.04,22.26,295168,0
2016-02-09,22,23.47,21.545,21.92,240557,0
2016-02-10,21.92,24.56,21.92,24.3,298809,0
2016-02-11,23.79,25.29,22.855,24.64,178285,0
2016-02-12,25.07,25.22,24.275,24.65,122647,0
2016-02-16,24.84,27.22,24.115,26.15,166986,0
2016-02-17,26.41,27.83,25.615,27.69,244965,0
2016-02-18,27.79,28.0899,24.73,25.05,206237,0
2016-02-19,24.86,26.19,24.38,25.43,167986,0
2016-02-22,25.59,26.17,24.76,25.88,188863,0
2016-02-23,25.79,26.14,24.7,25.72,232731,0
2016-02-24,28.05,31.96,26.85,30.99,730436,0
2016-02-25,30.95,32.23,29.021,29.68,218778,0
2016-02-26,29.64,32.16,29.63,31.78,174043,0
2016-02-29,31.64,32.93,31.32,31.39,81198,0
2016-03-01,31.57,31.94,29.94,31.14,267430,0
2016-03-02,31.25,33.08,31.17,32.8,119437,0
2016-03-03,32.8,33.12,31.36,32.18,97957,0
2016-03-04,32.18,33.1,31.5,32.2,148577,0
2016-03-07,31.94,32.78,31.67,32.31,147281,0
2016-03-08,30.9,31.78,29.67,30.03,202776,0
2016-03-09,30.27,32.96,29.045,31.09,211046,0
2016-03-10,31.38,32.77,30.61,31.21,209180,0
2016-03-11,31.55,33.28,31.55,33.16,149595,0
2016-03-14,33.16,33.28,32.18,32.67,185383,0
2016-03-15,32.5,32.62,29.91,30.18,155222,0
2016-03-16,30.05,31.03,30.05,30.92,128786,0
2016-03-17,30.63,31.76,29.63,31.59,174285,0
2016-03-18,31.48,32.55,30.565,32.29,202176,0
2016-03-21,32.06,32.7,30.61,31.48,168514,0
2016-03-22,31.35,31.76,31.06,31.2,120448,0
2016-03-23,31.18,31.205,29.77,29.85,115789,0
2016-03-24,29.7,30.24,28.71,30.09,153208,0
2016-03-28,30.31,30.76,29.8,30.38,142528,0
2016-03-29,30.24,33.07,30.15,32.87,129289,0
2016-03-30,33.1,33.9699,32.69,33.16,178609,0
2016-03-31,33.3,34.01,32.24,33.35,132109,0
2016-04-01,32.85,33.39,31.98,32.4,177227,0
2016-04-04,32.28,35.61,32.1,34.43,238603,0
2016-04-05,34.19,35.038,33.21,34.78,207308,0
2016-04-06,34.67,36.35,34.518,36.32,184174,0
2016-04-07,36.05,37.08,35.91,36.44,222727,0
2016-04-08,36.79,36.79,33.95,34.31,280320,0
2016-04-11,34.44,34.96,32.95,32.95,163567,0
2016-04-12,33.04,33.74,32.55,33.21,134841,0
2016-04-13,33.47,34.99,33.22,34.79,115114,0
2016-04-14,34.79,34.885,34.17,34.24,118003,0
2016-04-15,34.18,35.44,34.09,35,77530,0
2016-04-18,34.87,36.15,34.55,35.8,121834,0
2016-04-19,36,36.149,34.84,35.38,125757,0
2016-04-20,35.18,36.39,34.78,36.19,148961,0
2016-04-21,36.25,37.6,36.25,36.89,131660,0
2016-04-22,36.82,38,36.5198,37.66,121291,0
2016-04-25,37.48,38.34,37.48,37.9,109968,0
2016-04-26,38.07,38.13,37.52,37.83,139245,0
2016-04-27,37.74,37.98,37.03,37.83,134936,0
2016-04-28,37.77,38.98,37.62,38.29,164715,0
2016-04-29,38.26,38.65,37.61,37.9,163259,0
2016-05-02,38,38.05,36.73,37.92,118804,0
2016-05-03,37.61,37.99,36.94,37,62937,0
2016-05-04,36.76,37.9,36.11,37.03,132806,0
2016-05-05,39,39.434,34.3,34.56,296439,0
2016-05-06,33.24,33.24,29.18,32.86,512706,0
2016-05-09,32.76,33.71,32.38,32.69,100075,0
2016-05-10,32.97,33.66,32.65,33.62,156791,0
2016-05-11,33.69,36.12,33.52,34.22,193808,0
2016-05-12,34.34,34.66,32.86,33.9,178295,0
2016-05-13,33.88,35.3,33.56,33.77,140624,0
2016-05-16,34,35.32,33.84,34.62,136198,0
2016-05-17,34.65,35.135,33.85,33.93,76473,0
2016-05-18,33.76,35.47,32.76,34.6,115661,0
2016-05-19,34.48,35.26,33.28,34.07,97695,0
2016-05-20,34.1,35.18,33.95,35.11,121021,0
2016-05-23,34.72,35.55,34.135,34.4,123113,0
2016-05-24,34.77,35.84,34.5,35.62,131691,0
2016-05-25,35.82,36.04,34.99,35.78,112381,0
2016-05-26,35.88,36.16,35.14,35.87,126754,0
2016-05-27,35.78,36.98,35.57,36.94,141240,0
2016-05-31,37,37.55,36.42,36.71,126194,0
2016-06-01,36.43,37.3,35.67,36.94,151891,0
2016-06-02,36.9,38.14,36.59,37.84,96819,0
2016-06-03,37.6,37.97,36.9,37.72,95301,0
2016-06-06,37.78,38.3225,37.29,37.48,146655,0
2016-06-07,37.49,38.22,37.36,38.15,175962,0
2016-06-08,38.2,39.9,37.91,39.71,177466,0
2016-06-09,39.53,39.91,39.08,39.54,173942,0
2016-06-10,38.82,39.81,38.4892,39.23,121887,0
2016-06-13,39.27,40.058,39.27,39.6,140861,0
2016-06-14,39.44,40.05,39.348,39.96,157216,0
2016-06-15,40.19,40.34,39.52,39.67,89524,0
2016-06-16,39.49,40.08,39.2501,39.66,139824,0
2016-06-17,39.13,40.09,38.755,39.21,131536,0
2016-06-20,39.53,41.24,39.5,40.17,117864,0
2016-06-21,40.35,40.46,39.58,40.07,66154,0
2016-06-22,40,40.27,38.55,38.55,79005,0
2016-06-23,38.91,39.7088,38.615,39.66,102681,0
2016-06-24,37.74,38,36.68,37.03,487643,0
2016-06-27,36.67,36.68,34.415,34.49,242358,0
2016-06-28,34.99,35.55,34.36,35.49,168264,0
2016-06-29,35.86,37.1,35.48,37.01,69592,0
2016-06-30,37.1,38.12,36.8,38.12,106305,0
2016-07-01,37.98,38.63,37.12,37.61,94400,0
2016-07-05,37.48,38.6118,36.43,36.61,77446,0
2016-07-06,36.24,37.32,36.1,36.9,74668,0
2016-07-07,36.93,38.84,36.86,38.78,122236,0
2016-07-08,39.2,40.07,39,39.69,129403,0
2016-07-11,39.84,41.67,39.84,41.47,190660,0
2016-07-12,41.77,42.85,41.3652,42.47,216211,0
2016-07-13,42.88,42.92,40.89,41.03,110835,0
2016-07-14,41.67,42.22,40.33,41.47,103838,0
2016-07-15,41.63,41.63,40.73,41.2,56350,0
2016-07-18,41.02,42.68,40.822,42.19,89930,0
2016-07-19,42.23,42.95,41.49,42.2,79589,0
2016-07-20,42.5,43.38,41.911,43.08,63441,0
2016-07-21,42.96,43.44,41.98,42.12,58080,0
2016-07-22,42.03,43.12,41.94,42.89,72472,0
2016-07-25,42.77,43.175,42.57,43.12,49248,0
2016-07-26,43.17,43.76,42.435,43.36,68726,0
2016-07-27,43.4,43.74,42.9,43.62,76575,0
2016-07-28,43.54,44.91,43.51,44.49,155804,0
2016-07-29,43.45,43.49,40.5,43,275390,0
2016-08-01,43.19,44.35,43.19,44.34,112958,0
2016-08-02,44.38,44.89,42.63,42.81,280344,0
2016-08-03,42.8,42.8,41.82,42.54,257948,0
2016-08-04,44.56,44.98,42.39,44.11,495669,0
2016-08-05,44,44.26,42.05,43.37,180889,0
2016-08-08,42.86,43.3,41.08,42.16,284713,0
2016-08-09,42.23,42.74,41.58,42.61,168315,0
2016-08-10,42.54,42.75,42.38,42.69,84071,0
2016-08-11,42.75,42.8,41.9,42.03,214297,0
2016-08-12,42.01,42.75,41.4,42.7,213852,0
2016-08-15,42.48,43.25,42.08,42.17,207080,0
2016-08-16,42.14,42.14,39.36,40.9,95609,0
2016-08-17,40.74,41.44,40.24,40.91,172118,0
2016-08-18,41.1,41.49,40.42,40.93,117503,0
2016-08-19,40.81,42.12,39.58,39.89,211465,0
2016-08-22,39.9,41.28,39.52,40.05,226305,0
2016-08-23,40.53,41.52,40.135,41.5,143851,0
2016-08-24,41.36,41.77,40.87,41.17,390433,0
2016-08-25,41.21,41.89,40.61,41.71,152781,0
2016-08-26,41.65,42.3,40.56,40.88,106348,0
2016-08-29,40.99,41.02,39.61,40.11,210562,0
2016-08-30,40.29,40.9499,40.05,40.5,73354,0
2016-08-31,40.36,40.61,39.61,40.39,79620,0
2016-09-01,40.51,40.74,40.05,40.46,73833,0
2016-09-02,40.82,41.15,40.11,40.66,85234,0
2016-09-06,40.75,41.36,40.485,41.21,138481,0
2016-09-07,41.02,42.19,41.02,42.13,114395,0
2016-09-08,41.88,42.3,41.3,41.65,225711,0
2016-09-09,41.31,41.6,39.39,39.99,171399,0
2016-09-12,39.57,40.94,39.57,40.89,146151,0
2016-09-13,40.39,40.93,38.874,39.09,177808,0
2016-09-14,39.06,40.06,38.85,39.12,80076,0
2016-09-15,39.18,39.37,38.52,38.74,81441,0
2016-09-16,38.7,39,38.25,38.64,286463,0
2016-09-19,38.88,39.19,38.25,38.91,89897,0
2016-09-20,39.1,39.1,37.78,37.78,131574,0
2016-09-21,38.15,38.57,37.63,38.41,214127,0
2016-09-22,38.79,39.77,38.13,39.68,125225,0
2016-09-23,39.54,39.9,39.35,39.82,86526,0
2016-09-26,39.46,39.89,39.1,39.52,57587,0
2016-09-27,39.5,40.04,39.31,40.01,69222,0
2016-09-28,40.01,40.71,40.01,40.71,80952,0
2016-09-29,40.55,40.55,39.5,39.62,62281,0
2016-09-30,39.58,40.13,39.21,39.92,76083,0
2016-10-03,39.61,40.16,39.23,39.74,111370,0
2016-10-04,39.73,40.41,39.595,40.24,189483,0
2016-10-05,40.17,41.25,40.07,41.16,142965,0
2016-10-06,41.05,41.68,40.57,41.57,154167,0
2016-10-07,41.64,41.9799,41.2,41.8,132928,0
2016-10-10,42,42.49,41.315,42.2,173632,0
2016-10-11,42.04,42.18,41.65,42,202141,0
2016-10-12,42,42.24,41.05,41.15,141199,0
2016-10-13,40.73,40.73,39.09,39.51,229091,0
2016-10-14,39.63,40.3,39.3367,40,141170,0
2016-10-17,40.05,40.1,39.15,39.8,122844,0
2016-10-18,40.2,40.2,39.35,39.5,148320,0
2016-10-19,39.5,40.15,38.8,39.8,143246,0
2016-10-20,39.65,39.8,38.25,38.4,99641,0
2016-10-21,38.1,38.1,37.15,37.6,138899,0
2016-10-24,37.95,38.3,37.55,37.9,137151,0
2016-10-25,37.85,37.85,36.05,36.35,226721,0
2016-10-26,36.2,36.2,34.45,34.6,153592,0
2016-10-27,34.85,35.45,33.05,33.4,206335,0
2016-10-28,33.3,34.45,33.2,33.45,253270,0
2016-10-31,33.45,33.55,31.9,32.5,196450,0
2016-11-01,32.7,33.2,30.55,30.9,346466,0
2016-11-02,30.7,30.7,29.1,30.05,510442,0
2016-11-03,30.1,30.475,29.4,29.45,398903,0
2016-11-04,25,26.9475,25,25.975,1447786,0
2016-11-07,26.8,26.8,25.825,26.45,784694,0
2016-11-08,26.5,26.85,26.05,26.1,172747,0
2016-11-09,25.7,26.35,24.75,25.95,258192,0
2016-11-10,26.55,26.6,24.65,24.8,537657,0
2016-11-11,24.8,26.95,24.55,26.1,919635,0
2016-11-14,26.35,27.35,25.9,26.95,949750,0
2016-11-15,27.05,28.364,27.05,27.95,412057,0
2016-11-16,27.85,28.35,27.45,27.75,224210,0
2016-11-17,27.85,28.18,27.4,27.75,148095,0
2016-11-18,27.85,28.75,27.5,28.7,207507,0
2016-11-21,28.7,29.6,28.45,28.675,328135,0
2016-11-22,28.65,29,27,28.65,184496,0
2016-11-23,28.55,29.2,28,28.15,250740,0
2016-11-25,28.15,28.55,27.7,28.15,85202,0
2016-11-28,28.1,28.4,27.8,28.15,400800,0
2016-11-29,28.25,28.45,27.85,27.95,238304,0
2016-11-30,27.95,28.2,27.05,27.3,491100,0
2016-12-01,27.45,28.1,26.05,26.3,350501,0
2016-12-02,26.2,27.2,25.4,27.1,285358,0
2016-12-05,27.35,28.75,27.1,28.2,222454,0
2016-12-06,28.3,29.75,27.775,29.05,351306,0
2016-12-07,29.1,29.95,28.65,29.75,253690,0
2016-12-08,29.7,31.2,29.35,30.1,257589,0
2016-12-09,30.05,30.55,29.35,29.45,219110,0
2016-12-12,29.3,29.6,28.725,29.15,240135,0
2016-12-13,29.45,29.7,28.65,29.25,99268,0
2016-12-14,29.05,29.45,28.4,28.85,208302,0
2016-12-15,29,29.85,28.3,29.8,230843,0
2016-12-16,29.7,30.4,29.2,30.1,229589,0
2016-12-19,30.1,30.45,29.6,30.1,161409,0
2016-12-20,30.1,30.75,29.1,29.6,227459,0
2016-12-21,29.55,29.85,29.05,29.35,127138,0
2016-12-22,29.4,29.85,29,29.45,150331,0
2016-12-23,29.5,30.4,29.5,30.2,101359,0
2016-12-27,30.25,30.7,29.95,30.3,72699,0
2016-12-28,30.3,30.6299,29.2,29.65,142588,0
2016-12-29,29.65,30.05,29.45,29.85,127127,0
2016-12-30,29.95,30.05,29.4,29.7,103889,0
2017-01-03,30,30.3,29.35,30,153268,0
2017-01-04,30.2,30.85,29.7,30.6,206203,0
2017-01-05,30.4,31,30.2,30.85,176781,0
2017-01-06,31.1,31.5,30.325,31.35,183590,0
2017-01-09,31.35,31.75,30.9,31.55,238573,0
2017-01-10,31.55,31.85,31.28,31.525,184115,0
2017-01-11,31.4,31.8523,31.25,31.55,195062,0
2017-01-12,31.45,31.85,31.05,31.75,149700,0
2017-01-13,31.7,31.95,31.6,31.75,110136,0
2017-01-17,31.35,31.8,30.85,30.9,237772,0
2017-01-18,31.1,31.45,30.45,31.25,165943,0
2017-01-19,31.15,31.75,31,31.65,152693,0
2017-01-20,31.85,31.875,31.3,31.7,141241,0
2017-01-23,31.6,31.75,30.95,31.5,159009,0
2017-01-24,31.6,31.95,31.25,31.5,227326,0
2017-01-25,31.85,32,31.15,31.4,179710,0
2017-01-26,31.45,31.6025,30.85,30.9,124120,0
2017-01-27,30.7,31.25,30.3,31.1,228997,0
2017-01-30,30.95,31.15,30.25,30.6,172008,0
2017-01-31,30.6,30.8,29.71,30.25,265201,0
2017-02-01,30.45,30.5,28.45,28.95,394800,0
2017-02-02,28.95,29,27.95,28.2,145777,0
2017-02-03,28.5,29.05,28.4001,28.7,102201,0
2017-02-06,28.55,28.9,28.05,28.8,170308,0
2017-02-07,28.8,29.2,28.35,28.5,181880,0
2017-02-08,28.5,28.7,28.043,28.375,118574,0
2017-02-09,28.4,29.45,28.4,29.2,168763,0
2017-02-10,29.25,29.25,28.45,28.8,111613,0
2017-02-13,29,29.15,28.5,28.6,97563,0
2017-02-14,28.5,29.55,28.2,29.5,155406,0
2017-02-15,29.4,29.5,28.9,29.25,112970,0
2017-02-16,29.35,29.7,29,29.15,78341,0
2017-02-17,29.1,29.55,28.85,29.1,167218,0
2017-02-21,29.1,29.4,28.25,28.85,250761,0
2017-02-22,28.75,29.15,28.35,28.65,277996,0
2017-02-23,28.8,29,28,28.3207,343024,0
2017-02-24,24.95,26.45,24.55,25.1,2257952,0
2017-02-27,25.2,26.475,24.85,26.35,482662,0
2017-02-28,26.2,26.8,26.2,26.55,186086,0
2017-03-01,26.9,27.325,26.5,27.2,236888,0
2017-03-02,27.1,27.4,26.775,26.8,166413,0
2017-03-03,26.9,27,26.4,27,169274,0
2017-03-06,26.8,27,26.05,26.3,265793,0
2017-03-07,26.2,26.225,25.7,25.8,156600,0
2017-03-08,25.9,26.5,25.85,26.4,122417,0
2017-03-09,26.4,26.55,26,26.25,126086,0
2017-03-10,26.4,26.4,25.75,26.2,145713,0
2017-03-13,26.2,26.25,25.7,25.9,130679,0
2017-03-14,25.75,25.8499,25.25,25.55,179377,0
2017-03-15,25.65,26,25.6,25.95,122356,0
2017-03-16,25.95,26.95,25.95,26.85,162528,0
2017-03-17,26.75,27.15,26.6,26.7,160147,0
2017-03-20,26.7,27.575,26.5,27.5,254795,0
2017-03-21,27.65,28.2595,26.45,26.65,305790,0
2017-03-22,26.6,26.725,25.7,26.05,171499,0
2017-03-23,25.95,26.3,25.75,26.2,151255,0
2017-03-24,26.35,26.95,26.2,26.75,200547,0
2017-03-27,26.45,27.3,26.2295,27.15,220545,0
2017-03-28,27.05,27.65,26.5,27.45,225545,0
2017-03-29,27.45,27.9,27.36,27.65,137552,0
2017-03-30,27.6,27.75,26.9,27.15,197702,0
2017-03-31,27.25,28.3,26.8,28,200268,0
2017-04-03,27.95,28,27.05,27.3,294784,0
2017-04-04,27.25,27.55,27.1,27.35,231842,0
2017-04-05,27.55,27.85,27.35,27.6,209564,0
2017-04-06,27.65,27.75,27.15,27.75,141477,0
2017-04-07,27.7,27.95,27.6,27.95,163362,0
2017-04-10,28,28.3,27.4,28.05,249989,0
2017-04-11,28,28.15,27.65,28.05,165499,0
2017-04-12,27.95,28.3,27.9,28.2,159435,0
2017-04-13,28.15,28.25,27.6,27.65,162087,0
2017-04-17,27.8,28,26.9,27.45,155141,0
2017-04-18,27.25,27.55,26.8,27.55,180458,0
2017-04-19,27.7,28.1,27.65,27.95,120236,0
2017-04-20,28.1,28.7,27.9,28.5,158318,0
2017-04-21,28.5,28.825,28.35,28.8,133435,0
2017-04-24,29.15,29.2,28.75,28.95,127429,0
2017-04-25,29.2,29.7,29.05,29.2,179036,0
2017-04-26,29.25,30,29.25,29.95,283100,0
2017-04-27,30.3,31.05,29.437,30.85,334946,0
2017-04-28,32,32.85,30.9,31.5,939446,0
2017-05-01,31.4,31.4,29.3,30.25,792827,0
2017-05-02,30.45,31,29.9,30.55,423851,0
2017-05-03,30.55,30.55,30,30,559866,0
2017-05-04,30.05,30.5,29.8,30.2,384767,0
2017-05-05,30.35,30.55,30,30.25,218661,0
2017-05-08,30.3,30.5,29.85,30.1,184058,0
2017-05-09,30.2,31.4,29.95,31.2,324233,0
2017-05-10,31.3,31.375,30.85,31,177203,0
2017-05-11,30.75,31.5,30.25,30.9,221449,0
2017-05-12,30.8,31.7,30.4,31.2,173766,0
2017-05-15,31.2,31.55,31.1,31.4,171468,0
2017-05-16,31.4,31.55,30.95,31.35,155955,0
2017-05-17,30.9,30.9,30.025,30.7,194594,0
2017-05-18,30.6,30.8,30.45,30.6,148645,0
2017-05-19,30.7,31.2,30.65,30.8,183824,0
2017-05-22,30.8,31.2,30.65,31.1,176975,0
2017-05-23,31.1,31.25,30.5,31.2,134751,0
2017-05-24,31.35,32.2,31.15,32,228620,0
2017-05-25,32.05,32.1,31.75,32,163736,0
2017-05-26,31.9,33,31.7,32.95,419064,0
2017-05-30,32.9,33.25,32,32,195583,0
2017-05-31,32.05,32.05,31.25,31.8,167509,0
2017-06-01,33.35,35.75,32.6,35.6,576452,0
2017-06-02,35.65,36.7,35.4,35.45,292252,0
2017-06-05,35.4,36.05,35.151,35.75,186810,0
2017-06-06,35.8,37.1,35.8,36.45,372428,0
2017-06-07,36.6,37,35.3,36.85,315933,0
2017-06-08,36.9,36.95,36.25,36.7,121161,0
2017-06-09,36.7,37.05,35.7,36.25,277981,0
2017-06-12,36.25,36.85,35.35,36.7,142649,0
2017-06-13,36.75,37.05,36.4,36.85,191533,0
2017-06-14,36.8,37,36,36.2,119725,0
2017-06-15,35.9,36.3,35.05,36.25,120763,0
2017-06-16,36.35,36.6,35.6,36.25,196346,0
2017-06-19,36.6,36.75,36,36.55,153743,0
2017-06-20,36.45,36.65,35.5,35.5,109316,0
2017-06-21,35.65,36.15,35.3,36.05,127048,0
2017-06-22,36,36.05,35.65,36,119664,0
2017-06-23,36.05,36.75,35.95,36.7,387349,0
2017-06-26,36.75,36.8999,36,36.7,119732,0
2017-06-27,36.7,36.95,35.85,35.95,102210,0
2017-06-28,36.15,36.6,35.6,36.3,69263,0
2017-06-29,36.3,36.3,34.8203,35.7,141100,0
2017-06-30,35.8,36.4,35.6,36.3,139154,0
2017-07-03,36.35,36.35,34.65,34.9,100878,0
2017-07-05,34.95,35.4,34.6,35.4,175360,0
2017-07-06,35.05,35.35,34.25,34.45,108484,0
2017-07-07,34.55,35.45,34.3,35.2,142398,0
2017-07-10,35.15,35.5,34.55,34.75,152052,0
2017-07-11,34.6,35.35,34.4,34.95,95721,0
2017-07-12,35,35.55,34.85,35.2,100300,0
2017-07-13,35.25,35.35,34.55,34.65,107980,0
2017-07-14,34.6,35.1,34.55,34.55,81204,0
2017-07-17,34.55,35.55,34.45,35.3,133995,0
2017-07-18,35.15,35.425,34.75,35.3,98229,0
2017-07-19,35.35,35.85,34.95,35.35,114523,0
2017-07-20,35.4,35.85,35.1,35.45,70858,0
2017-07-21,35.45,35.75,34.35,34.7,170692,0
2017-07-24,34.7,35.9,34.55,35.8,140818,0
2017-07-25,35.9,35.9,35.3,35.75,151629,0
2017-07-26,35.75,36.75,35.6,35.9,264990,0
2017-07-27,36.3,36.55,35.5,36.5,224270,0
2017-07-28,36.4,36.95,35.8,36.55,123813,0
2017-07-31,36.5,36.5,35.4,35.75,120723,0
2017-08-01,35.85,36.045,35,35.25,106407,0
2017-08-02,35.2,35.2,33.75,34,89101,0
2017-08-03,34.05,34.7,33.4845,34.6,181333,0
2017-08-04,27.05,29.85,26.5,27.5,684478,0
2017-08-07,27.35,28.1,27.3336,28,385649,0
2017-08-08,28.1,29.6,28,29.05,230017,0
2017-08-09,28.7,29.1,27.9,28.55,216796,0
2017-08-10,28.45,28.45,27.65,28,126209,0
2017-08-11,28.1,28.21,27.95,28.05,154919,0
2017-08-14,28.25,28.95,28.15,28.85,115354,0
2017-08-15,28.75,29.15,28.3,28.75,169113,0
2017-08-16,28.75,29.2,28.5,28.8,144352,0
2017-08-17,28.75,28.9,28.2,28.3,130274,0
2017-08-18,28.15,29.15,28.05,28.95,204673,0
2017-08-21,28.9,29.05,28.2,28.25,118220,0
2017-08-22,28.45,29.3,28.2,29.15,105540,0
2017-08-23,28.95,29.55,28.9,29.25,108378,0
2017-08-24,29.4,29.85,28.9,29.05,132600,0
2017-08-25,29.25,29.6,28.2,28.25,221523,0
2017-08-28,28.45,29.35,28.0791,29.3,118207,0
2017-08-29,29.1,30,28.9,29.75,181722,0
2017-08-30,29.7,30.3,29.7,30.15,137088,0
2017-08-31,30.35,31.45,30.25,30.85,117334,0
2017-09-01,30.95,30.95,30.4,30.8,85811,0
2017-09-05,30.8,31.2,30.35,31.05,116598,0
2017-09-06,31.15,31.25,30.101,30.4,186447,0
2017-09-07,30.5,30.9,30.35,30.65,116743,0
2017-09-08,30.55,31.3,30.25,31.05,123650,0
2017-09-11,31.35,31.7,30.9,31.2,159050,0
2017-09-12,31.2,31.75,30.9,31.1,104810,0
2017-09-13,31.025,31.7,31.025,31.65,152519,0
2017-09-14,31.45,33.15,31.4,32.95,224494,0
2017-09-15,32.8,32.8,32.05,32.35,453933,0
2017-09-18,32.35,32.55,31.5,31.6,174863,0
2017-09-19,31.6,31.6,31.05,31.4,127663,0
2017-09-20,31.35,31.45,30.9,31.2,134455,0
2017-09-21,31.25,31.25,30.35,31.05,239839,0
2017-09-22,31,31.4272,30.8,31.3,140023,0
2017-09-25,31.3,31.6625,30.3,30.65,145861,0
2017-09-26,30.8,30.9,30.4,30.6,117438,0
2017-09-27,31.05,32.15,30.6,31.95,298802,0
2017-09-28,32.4,33.25,31.9,33.15,135281,0
2017-09-29,33.1,33.7,33,33.65,101916,0
2017-10-02,33.75,33.9,32.45,33.75,147392,0
2017-10-03,33.75,33.75,30.1,30.35,327187,0
2017-10-04,30.25,32.9,30.15,32.225,274820,0
2017-10-05,32.4,32.65,31.675,32.05,144287,0
2017-10-06,32,32.55,31.6,32.55,154560,0
2017-10-09,32.5,32.85,31.55,31.55,151767,0
2017-10-10,31.85,32.1,31.4,31.4,121170,0
2017-10-11,31.45,31.5,30.4,30.45,255142,0
2017-10-12,30.45,30.95,30,30.9,178995,0
2017-10-13,30.95,31.8,30.85,31.65,148391,0
2017-10-16,31.65,31.7,30.3,31,127562,0
2017-10-17,30.975,31.1,30.45,30.45,153543,0
2017-10-18,30.5,30.7,30.3,30.35,96621,0
2017-10-19,30.05,30.35,29.45,29.95,359882,0
2017-10-20,30.35,30.45,29.75,30,174318,0
2017-10-23,29.95,30,29.15,29.25,177481,0
2017-10-24,29.4,29.4,28.65,28.7,140199,0
2017-10-25,28.65,28.75,27.75,28.05,144650,0
2017-10-26,28.25,28.25,27.25,27.7,197673,0
2017-10-27,28.05,28.1,27.2,27.55,198405,0
2017-10-30,28.2,28.2,26.95,27.2,169128,0
2017-10-31,27.25,27.7,26.8004,27.4,220267,0
2017-11-01,27.55,28,26.25,26.3,192397,0
2017-11-02,26.3,26.3,25.5,26.15,265739,0
2017-11-03,22.95,25.95,22.3,25.225,682692,0
2017-11-06,25.25,25.55,24.95,25.025,270353,0
2017-11-07,25.75,27.3,25.15,25.9,465780,0
2017-11-08,25.75,26.9,25.5,26.45,220615,0
2017-11-09,26.2,26.7992,24.75,25.35,254783,0
2017-11-10,25.2,25.9,25,25.85,176528,0
