Date,Open,High,Low,Close,Volume,OpenInt
2012-07-24,15,15.53,14.33,15.06,4343114,0
2012-07-25,15.15,16,15,15.82,487704,0
2012-07-26,17.34,17.34,16,16.71,245241,0
2012-07-27,17.5,17.78,16.79,17.12,134742,0
2012-07-30,17.45,17.85,17.4,17.65,88656,0
2012-07-31,17.68,18.44,17,17.69,150572,0
2012-08-01,17.75,17.98,17,17.53,87686,0
2012-08-02,17.33,18.47,17.02,17.92,99744,0
2012-08-03,18.1,18.5,18.1,18.3,40657,0
2012-08-06,18.57,18.98,18.29,18.66,113580,0
2012-08-07,18.75,19.29,18.685,19.1,86373,0
2012-08-08,19.1,19.1,18.7,19.02,92330,0
2012-08-09,19.15,19.49,18.8,19.46,55183,0
2012-08-10,19.2,19.69,19.09,19.69,20376,0
2012-08-13,19.7,19.7,18.54,18.89,187750,0
2012-08-14,19.17,19.17,18.6,18.67,76951,0
2012-08-15,18.74,18.74,17.2,17.61,130639,0
2012-08-16,17.67,17.89,16.62,17.56,99151,0
2012-08-17,17.41,17.73,17.27,17.53,91821,0
2012-08-20,17.39,17.39,16.55,17.13,81789,0
2012-08-21,17.23,17.45,17.21,17.41,31175,0
2012-08-22,17.4,17.97,16.66,17.3,36463,0
2012-08-23,17.4,17.99,17.01,17.99,21437,0
2012-08-24,17.84,18.31,17.84,17.97,45320,0
2012-08-27,18.39,18.5,17.94,18.5,23447,0
2012-08-28,18.49,18.71,18.198,18.61,29420,0
2012-08-29,18.7,19.25,18.4,19.25,48384,0
2012-08-30,19.52,21.6,19.27,20.53,184372,0
2012-08-31,21.2,21.2,19.9,20.62,71043,0
2012-09-04,20.99,21.2,20.55,21.05,130011,0
2012-09-05,21.07,21.95,20.98,21.75,77644,0
2012-09-06,22,23.23,21.9,23.07,139706,0
2012-09-07,23.05,24.3,23.05,23.82,233226,0
2012-09-10,23.8,24.19,21.84,22.87,150786,0
2012-09-11,22.97,23.87,22.97,23.68,25315,0
2012-09-12,23.75,24.2,23.26,23.47,36923,0
2012-09-13,23.68,23.68,22.9,23.66,34912,0
2012-09-14,23.76,23.93,22.72,23.69,62639,0
2012-09-17,23.69,23.74,22.43,22.5,89700,0
2012-09-18,22.6,22.97,22.57,22.83,122534,0
2012-09-19,22.97,23.16,22.52,23,72944,0
2012-09-20,22.93,23,22.66,22.76,34820,0
2012-09-21,22.96,22.99,22.6,22.73,66499,0
2012-09-24,22.76,22.76,22.5,22.6,82451,0
2012-09-25,22.84,22.95,22.52,22.69,66408,0
2012-09-26,22.27,23.51,22.07,23.48,90828,0
2012-09-27,23.5,24.72,23.09,24.33,105364,0
2012-09-28,24.36,24.74,23.4,24.52,968206,0
2012-10-01,24.89,27.26,24.6,27.25,320031,0
2012-10-02,27.39,28.43,27.18,28.26,331841,0
2012-10-03,28.29,28.44,26.88,27.86,299247,0
2012-10-04,28,28.22,27.81,28,107149,0
2012-10-05,27.99,28.2,27.26,27.59,168419,0
2012-10-08,27.39,27.46,26.5,26.56,105683,0
2012-10-09,26.62,26.62,24.63,24.82,202487,0
2012-10-10,24.85,24.85,24.05,24.73,78976,0
2012-10-11,24.71,25.59,24.3,24.77,99243,0
2012-10-12,24.75,25.06,23.66,23.93,88516,0
2012-10-15,23.95,24.1,23.07,23.82,83442,0
2012-10-16,23.91,24.45,23.9,23.94,36430,0
2012-10-17,24.06,24.27,23.83,24.07,51617,0
2012-10-18,24.12,24.47,23.98,24.26,47962,0
2012-10-19,23.99,24.035,22.82,23.4,177772,0
2012-10-22,23.31,23.43,22.39,22.95,103670,0
2012-10-23,22.8,24.19,22.63,23.67,112886,0
2012-10-24,23.85,24.17,22.79,23.03,63605,0
2012-10-25,22.85,23.45,22.61,23.11,61506,0
2012-10-26,23.25,23.39,22.74,23.18,26685,0
2012-10-31,24.35,24.92,23.67,24.43,219542,0
2012-11-01,24.34,25.58,24.06,25.41,117240,0
2012-11-02,25.62,25.63,24.94,25.15,94486,0
2012-11-05,25.15,25.56,24.55,25.16,123321,0
2012-11-06,25.15,25.17,24,24.19,79552,0
2012-11-07,23.91,23.92,22.31,22.67,76252,0
2012-11-08,22.62,23.39,21.01,21.47,105743,0
2012-11-09,20.99,22.355,20.572,21.44,90985,0
2012-11-12,21.44,21.65,21.05,21.09,31009,0
2012-11-13,21.01,21.6,20.57,21.3,63360,0
2012-11-14,21.52,21.68,20.95,21.03,40022,0
2012-11-15,20.58,21.21,20.4,20.51,87292,0
2012-11-16,20.61,22.17,20.48,22.03,62600,0
2012-11-19,22.28,22.73,21.52,21.82,71533,0
2012-11-20,21.82,22.49,21.36,22.27,55101,0
2012-11-21,22.43,23.34,21.852,23.29,54414,0
2012-11-23,23.43,23.89,22.47,23.22,35529,0
2012-11-26,23.24,23.5,22.85,22.92,39856,0
2012-11-27,22.97,23.5,22.58,22.98,108296,0
2012-11-28,22.89,24.82,22.83,24.545,62164,0
2012-11-29,25.04,26.49,24.11,24.48,287138,0
2012-11-30,24.77,25,22.78,23.55,122907,0
2012-12-03,23.86,23.86,22.59,23.27,70110,0
2012-12-04,22.94,23.68,22.55,23.3,69448,0
2012-12-05,23.03,23.89,23.03,23.36,54879,0
2012-12-06,23.41,23.71,23.09,23.6,32123,0
2012-12-07,23.77,23.98,23.42,23.82,32025,0
2012-12-10,23.96,24,23.66,23.86,80998,0
2012-12-11,23.87,23.894,23.11,23.75,56093,0
2012-12-12,23.79,24.41,23.76,24.32,68233,0
2012-12-13,24.43,24.43,23.75,23.75,14811,0
2012-12-14,23.77,23.98,23.1,23.88,49967,0
2012-12-17,24.07,24.19,23.47,23.71,135005,0
2012-12-18,23.82,23.82,23,23.13,84686,0
2012-12-19,23.06,23.5,22.6,23.01,121427,0
2012-12-20,23.11,23.19,22.61,22.98,25419,0
2012-12-21,22.63,23.09,22.01,22.47,147073,0
2012-12-24,22.31,22.4,22.19,22.21,10885,0
2012-12-26,22.13,23.3,22,22.64,89610,0
2012-12-27,22.32,23.04,22.16,22.43,46209,0
2012-12-28,22.35,22.6,22.28,22.43,53613,0
2012-12-31,22.45,22.96,22.15,22.34,63860,0
2013-01-02,22.99,23.97,22.73,23.84,66721,0
2013-01-03,23.51,24.28,23.12,23.33,73282,0
2013-01-04,23.44,23.7,22.71,23.2,44270,0
2013-01-07,22.93,23.24,22.73,22.91,31028,0
2013-01-08,22.78,23.16,22.73,23.08,32402,0
2013-01-09,23.09,23.341,22.64,22.94,19842,0
2013-01-10,24.15,25.25,23.92,25.03,193252,0
2013-01-11,25.24,25.739,24.882,25.11,86251,0
2013-01-14,25.27,25.44,23.56,24.2,119041,0
2013-01-15,23.9,24.46,22.81,24.185,124326,0
2013-01-16,24.35,24.35,23.61,24.02,52784,0
2013-01-17,24.05,24.364,23.73,23.99,50197,0
2013-01-18,23.91,24.42,23.76,24.36,21876,0
2013-01-22,24.52,24.762,23.971,24.36,32444,0
2013-01-23,24.13,25.79,24.11,25.34,74400,0
2013-01-24,25.37,25.58,24.65,25.23,226104,0
2013-01-25,26,28.38,25.8,28.27,3286004,0
2013-01-28,28.91,30.44,27.1,29.52,523446,0
2013-01-29,29.61,29.61,28.16,28.48,203908,0
2013-01-30,28.55,29.12,28.01,28.44,108134,0
2013-01-31,28.64,28.66,28,28.38,120525,0
2013-02-01,28.57,30.45,28.22,30.2,300641,0
2013-02-04,30,30.14,28.77,28.89,197011,0
2013-02-05,28.42,29.44,28.33,29.01,183118,0
2013-02-06,28.78,29.91,28.78,29.54,108178,0
2013-02-07,29.48,29.48,28.72,29.28,80370,0
2013-02-08,29.31,32,28.97,29.24,461362,0
2013-02-11,29.29,29.86,27.11,27.8,335818,0
2013-02-12,28.04,28.44,26.75,28.16,258277,0
2013-02-13,28.21,29.1,27.96,28.95,127202,0
2013-02-14,28.76,29.67,28.76,29.29,94820,0
2013-02-15,29.6,29.6,27.55,28.12,157090,0
2013-02-19,28.29,28.44,27.08,27.78,176547,0
2013-02-20,27.89,29.57,27.88,28.4,288196,0
2013-02-21,27.88,28.46,27.01,27.94,203206,0
2013-02-22,27.96,28.33,27.84,27.98,128187,0
2013-02-25,28.29,29.1,27.2,27.91,308688,0
2013-02-26,28.24,29.5,25.62,28.43,381072,0
2013-02-27,28.6,29.27,28.34,28.88,162580,0
2013-02-28,28.8,29.13,27.89,28.51,127699,0
2013-03-01,28.25,28.91,28.16,28.73,112570,0
2013-03-04,28.56,29.21,28,29.07,162063,0
2013-03-05,29.28,32,29.27,30.88,448297,0
2013-03-06,31.49,31.53,30.32,31.2,192196,0
2013-03-07,31.2,31.89,30.59,31.71,214410,0
2013-03-08,32.19,32.77,31.05,32.46,306616,0
2013-03-11,32.77,32.9,30.3,30.38,273992,0
2013-03-12,30.25,30.79,29.01,30.18,282757,0
2013-03-13,30.12,30.52,29.51,30.38,62700,0
2013-03-14,30.36,32.15,30.25,31.85,146522,0
2013-03-15,31.91,32.01,30.83,31.13,105592,0
2013-03-18,30.92,31.83,30.49,31.41,68955,0
2013-03-19,31.84,31.88,31.04,31.39,107259,0
2013-03-20,31.39,31.87,30.8,31.57,101854,0
2013-03-21,31.36,31.41,30.63,31.01,52254,0
2013-03-22,31.26,31.37,30.75,30.98,54242,0
2013-03-25,31.09,31.738,30.6,31.25,58928,0
2013-03-26,31.45,31.63,30.66,31.55,61546,0
2013-03-27,31.36,31.47,30.96,31.3,29740,0
2013-03-28,31.29,33.47,31.29,32.58,166710,0
2013-04-01,32.58,33.29,31.1,31.41,322480,0
2013-04-02,31.6,32.71,31.54,31.75,111717,0
2013-04-03,32.36,33.95,32.2,33.18,301217,0
2013-04-04,33.62,34.34,32.63,33.64,152887,0
2013-04-05,33.24,33.87,32.95,33.73,100649,0
2013-04-08,33.49,33.55,32.37,33,203467,0
2013-04-09,33.18,33.75,32.05,32.06,158620,0
2013-04-10,32.06,33.69,32.06,33.4,191646,0
2013-04-11,33.18,34.98,31.33,34.17,482033,0
2013-04-12,33.44,33.44,31.82,32.18,2886810,0
2013-04-15,32.34,32.77,31.72,32.04,563780,0
2013-04-16,32.11,32.75,32.1,32.69,248562,0
2013-04-17,32.18,32.41,31.39,32.3,393151,0
2013-04-18,32.37,32.57,31.33,31.82,247200,0
2013-04-19,31.79,31.94,31,31.38,314308,0
2013-04-22,31.62,31.639,31.07,31.5,100392,0
2013-04-23,31.51,31.8,31.06,31.29,316168,0
2013-04-24,31.36,31.79,30.96,31.6,244390,0
2013-04-25,31.85,32.34,31.4,32.17,209571,0
2013-04-26,32.26,33,32.17,32.65,134591,0
2013-04-29,32.86,32.94,32.33,32.65,161433,0
2013-04-30,32.73,32.94,32.1,32.7,200619,0
2013-05-01,32.7,32.71,31.63,32.28,176334,0
2013-05-02,32.28,32.59,31.93,32.47,78500,0
2013-05-03,32.78,33.07,32.43,32.86,299489,0
2013-05-06,33.27,33.41,32.87,33.41,400098,0
2013-05-07,33.94,34.13,29.28,32.3,693037,0
2013-05-08,32.25,32.25,31.24,31.4,253078,0
2013-05-09,31.11,31.41,30.19,30.5,193509,0
2013-05-10,30.6,31.18,29.83,31.07,235846,0
2013-05-13,31.2,31.72,31.09,31.5,124851,0
2013-05-14,31.65,32.88,31.39,32.77,261414,0
2013-05-15,32.85,33.28,32.611,33.03,234584,0
2013-05-16,33.05,33.35,32.77,32.87,203239,0
2013-05-17,32.9,33.5,32.21,33.35,164833,0
2013-05-20,33.26,33.975,33.04,33.35,138114,0
2013-05-21,33.54,34.05,33.33,33.92,126748,0
2013-05-22,34.06,35.63,32.9,33.15,330965,0
2013-05-23,32.51,33.55,31.58,33.49,175421,0
2013-05-24,33.17,33.84,32.378,33.37,74550,0
2013-05-28,34,34.969,33.765,34.56,155933,0
2013-05-29,34.48,34.91,34,34.59,224338,0
2013-05-30,34.62,34.97,34.23,34.76,73584,0
2013-05-31,34.6,35.34,34.34,34.85,399102,0
2013-06-03,35.02,35.27,32.721,33.16,230181,0
2013-06-04,33.32,34.35,33.02,33.7,91249,0
2013-06-05,33.46,33.88,32.254,32.49,99698,0
2013-06-06,32.53,33.52,32.53,33.43,92965,0
2013-06-07,33.45,35.34,33.4,35.13,201774,0
2013-06-10,35.11,37.52,35.01,37.3,305431,0
2013-06-11,37.1,37.69,36.5,37.01,107798,0
2013-06-12,37.24,37.58,36.85,37.22,163902,0
2013-06-13,37.22,38.74,36.77,38.59,141477,0
2013-06-14,38.46,39.51,37.95,38.82,217464,0
2013-06-17,39.55,40.51,39.15,39.8,258343,0
2013-06-18,39.79,40.4,39.41,39.54,184042,0
2013-06-19,39.6,40.91,39.14,39.97,196643,0
2013-06-20,39.72,39.72,38.76,38.83,175302,0
2013-06-21,39.02,39.2,37.5,38.91,238688,0
2013-06-24,39,39.95,38.12,39.74,248313,0
2013-06-25,40.36,40.95,38.61,38.73,327363,0
2013-06-26,39.04,39.74,38.43,38.57,245889,0
2013-06-27,38.8,39.88,38.67,39.105,246603,0
2013-06-28,39.09,39.82,38.1,38.34,1707831,0
2013-07-01,38.53,39.23,38.2,38.71,221265,0
2013-07-02,38.7,39.96,38.69,39.93,125871,0
2013-07-03,39.99,40.36,39.04,40.13,60380,0
2013-07-05,40.76,42.394,40.76,42.2,204581,0
2013-07-08,42.5,44.06,42.5,43.42,253401,0
2013-07-09,43.78,43.91,41.49,41.81,314014,0
2013-07-10,41.74,42.45,41.081,41.31,167770,0
2013-07-11,42.05,43.585,42.05,43.3,177068,0
2013-07-12,43.48,43.83,42.21,42.38,213969,0
2013-07-15,42.14,43.3,41.06,41.46,292218,0
2013-07-16,40.17,40.5,38.67,39.24,440582,0
2013-07-17,39.06,39.44,37.16,37.91,441625,0
2013-07-18,37.76,38.74,37.25,38.31,261070,0
2013-07-19,37.4,37.81,35.8,36.71,335639,0
2013-07-22,36.52,36.69,35.26,35.75,288292,0
2013-07-23,35.75,36.08,35.08,35.57,257285,0
2013-07-24,35.51,36,33.71,34.01,254117,0
2013-07-25,34,34.94,33.32,34.16,499227,0
2013-07-26,34.01,34.89,33.88,34.29,383403,0
2013-07-29,34.35,34.79,33.81,34.48,172808,0
2013-07-30,34.65,34.663,33.8,34.46,228770,0
2013-07-31,34.37,35.92,34.31,35.29,170686,0
2013-08-01,35.4,38.13,35.118,37.9,271337,0
2013-08-02,37.9,39.65,37.42,39.54,364241,0
2013-08-05,39.45,40.5,38.02,38.51,484272,0
2013-08-06,38.51,39.37,37.26,38.53,464820,0
2013-08-07,39.8,39.8,36.91,38.05,367849,0
2013-08-08,38.4,38.99,37.75,38.75,124334,0
2013-08-09,38.57,38.75,37.43,37.98,124073,0
2013-08-12,37.98,38.26,37.232,37.63,72200,0
2013-08-13,37.7,38.71,35.925,36.48,136527,0
2013-08-14,36.95,37.062,35.98,36.9,82472,0
2013-08-15,36.53,36.681,35.79,36.16,86074,0
2013-08-16,35.94,36.45,35.39,36.09,140139,0
2013-08-19,36.18,36.29,35.41,35.52,125343,0
2013-08-20,35.5,37.5,35.5,36.205,163931,0
2013-08-21,36.24,37.56,35.98,36.71,80844,0
2013-08-22,36.77,37.1,36.73,36.95,42689,0
2013-08-23,36.99,37.25,36.4,36.93,51523,0
2013-08-26,36.95,37.1,35.79,36.62,216572,0
2013-08-27,35.97,36.62,35.1,35.23,118407,0
2013-08-28,35.22,35.65,34.435,34.84,81822,0
2013-08-29,34.67,36.07,34.67,35.78,52087,0
2013-08-30,35.85,36.2,35.5,35.95,90002,0
2013-09-03,36.5,37.13,34.76,35.54,215937,0
2013-09-04,35.53,36.33,35.07,35.97,70627,0
2013-09-05,36.1,36.45,35.73,36,134495,0
2013-09-06,35.98,36.56,35.48,35.55,153897,0
2013-09-09,35.51,35.96,35,35.46,115099,0
2013-09-10,35.64,37.03,35.112,37.03,177174,0
2013-09-11,37.02,37.63,36.39,37.14,50476,0
2013-09-12,37.19,37.39,36.28,36.77,70370,0
2013-09-13,36.96,37.32,36.38,37.04,43667,0
2013-09-16,37.35,38.17,37.22,37.74,79957,0
2013-09-17,37.9,37.94,36.92,37.84,84002,0
2013-09-18,37.73,37.88,37.04,37.66,97847,0
2013-09-19,37.69,37.81,37.06,37.56,250646,0
2013-09-20,37.59,37.59,36.65,37.06,149906,0
2013-09-23,37.07,37.37,36.16,36.25,120270,0
2013-09-24,36.24,36.76,35.08,35.21,118300,0
2013-09-25,35.23,36.23,34.64,35.39,87571,0
2013-09-26,35.41,35.68,34.17,34.75,82100,0
2013-09-27,34.41,34.81,34.13,34.25,55807,0
2013-09-30,35.4,35.95,34.28,35.89,168033,0
2013-10-01,36.03,36.49,35.7,36.44,85700,0
2013-10-02,36.12,37.45,36.03,37.27,136600,0
2013-10-03,37.07,37.39,36.21,36.82,89300,0
2013-10-04,36.74,38.59,35.82,37.79,188900,0
2013-10-07,37.45,37.45,36.17,36.51,86900,0
2013-10-08,36.45,36.86,34.27,35.15,137400,0
2013-10-09,35.3,36.47,34.88,35.88,114912,0
2013-10-10,36.44,38.8,35.19,38.08,155799,0
2013-10-11,38.04,40.24,37.89,39.75,145334,0
2013-10-14,39.64,40.22,39.17,39.55,123382,0
2013-10-15,39.36,39.48,37.71,37.93,76377,0
2013-10-16,37.94,38.2,37.7,37.77,117200,0
2013-10-17,37.68,37.96,36.58,36.76,84800,0
2013-10-18,37.07,39.01,37.01,38.29,145900,0
2013-10-21,38.48,38.71,37.5,38,49200,0
2013-10-22,38.05,38.66,36.75,37.03,338000,0
2013-10-23,36.88,37.31,36.69,36.86,106600,0
2013-10-24,37.08,37.24,36.26,36.66,69300,0
2013-10-25,36.8,37.01,36.25,36.58,82900,0
2013-10-28,36.84,37.5,36.5,37.09,86400,0
2013-10-29,37.07,38.25,36.74,38.24,118600,0
2013-10-30,38.24,38.53,36.59,36.93,122100,0
2013-10-31,38.13,38.82,36.93,37.6,270686,0
2013-11-01,37.54,38.17,36.85,36.88,173200,0
2013-11-04,36.9,37.84,36.9,37.73,190249,0
2013-11-05,37.65,38.77,37.34,38.22,179200,0
2013-11-06,38.49,38.76,37.83,38.47,76500,0
2013-11-07,38.66,38.71,37.01,37.1,70500,0
2013-11-08,37.4,37.97,37.07,37.72,55600,0
2013-11-11,37.82,38.7,37.44,38.39,93918,0
2013-11-12,38.22,38.22,36.96,37.88,172000,0
2013-11-13,37.61,37.89,36.7,37.06,126900,0
2013-11-14,37.04,37.47,35.51,36.85,127700,0
2013-11-15,36.81,37.29,36.28,37.2,109000,0
2013-11-18,37.16,37.31,36.07,36.18,75600,0
2013-11-19,36.19,36.19,34.67,34.97,178347,0
2013-11-20,35,35.13,32.77,33.06,279900,0
2013-11-21,33.04,34.89,32.83,34.43,279800,0
2013-11-22,34.34,35.46,34.05,34.82,85700,0
2013-11-25,35.01,35.06,32.83,33.33,176100,0
2013-11-26,33.44,34.36,33.13,33.82,290800,0
2013-11-27,33.91,34.44,32.92,33.8,165400,0
2013-11-29,33.92,34.97,33.92,34.84,76129,0
2013-12-02,34.9,35,33.02,33.08,117900,0
2013-12-03,33.39,34.43,33.39,33.87,204800,0
2013-12-04,33.65,33.8,33.34,33.54,135700,0
2013-12-05,33.44,34.54,33.44,34.19,88500,0
2013-12-06,34.73,34.73,33.51,34.1,204900,0
2013-12-09,34.09,34.4,33.22,33.9,106200,0
2013-12-10,33.43,34.41,32.15,32.16,210700,0
2013-12-11,32.17,32.67,31.54,32.35,188200,0
2013-12-12,32.27,33.15,32.08,32.8,150361,0
2013-12-13,32.91,33.24,32.65,32.84,137000,0
2013-12-16,33.12,33.72,32.74,33.47,131500,0
2013-12-17,33.53,33.53,33,33.42,107900,0
2013-12-18,33.38,35.21,33.28,35.14,249400,0
2013-12-19,35.15,36.48,34.76,36.31,308500,0
2013-12-20,36.47,36.47,35.11,35.93,209800,0
2013-12-23,36.1,36.18,35.57,35.93,123200,0
2013-12-24,36.06,36.4,35.5,35.59,53224,0
2013-12-26,35.84,36.3,35.49,36.2,161100,0
2013-12-27,36.32,36.71,35.87,36.63,96200,0
2013-12-30,36.59,36.8,36.04,36.29,118600,0
2013-12-31,36.27,36.49,35.95,36.02,60300,0
2014-01-02,35.73,36.03,35.43,35.92,102022,0
2014-01-03,35.94,37,35.84,36.72,78601,0
2014-01-06,36.74,36.91,36.02,36.33,154600,0
2014-01-07,36.42,37.22,36.05,36.95,106600,0
2014-01-08,36.79,39.29,36.6,37.96,278300,0
2014-01-09,38.07,38.48,37.28,37.91,120600,0
2014-01-10,37.98,38.36,37.33,37.58,141900,0
2014-01-13,37.52,37.75,35.88,36.4,229600,0
2014-01-14,36.45,37.5,36.15,37.01,136800,0
2014-01-15,37.22,37.64,36.85,37.39,129600,0
2014-01-16,37.34,39.71,36.89,39.24,267949,0
2014-01-17,39.06,39.75,38.95,39.36,181600,0
2014-01-21,39.72,40.14,39.43,40.03,322300,0
2014-01-22,40.18,41.37,39.76,40.49,312800,0
2014-01-23,40.38,40.7,38.86,38.94,211500,0
2014-01-24,38.5,38.72,37.54,38.63,205964,0
2014-01-27,38.67,38.67,36.63,36.68,162100,0
2014-01-28,36.65,37.26,35.75,36.04,182597,0
2014-01-29,35.63,36.68,35.31,36.1,247500,0
2014-01-30,37.01,37.01,36.15,36.32,91700,0
2014-01-31,35.8,36.75,35.51,36.12,123765,0
2014-02-03,35.9,36.426,34.27,34.63,183232,0
2014-02-04,34.81,35.76,34.29,34.32,144061,0
2014-02-05,34.58,34.87,33.06,34.42,170060,0
2014-02-06,34.51,35.67,34.45,35.46,133077,0
2014-02-07,36.11,38.135,35.67,37.83,225610,0
2014-02-10,37.97,38.73,37.51,38.54,161126,0
2014-02-11,38.59,39.64,38.104,39.57,184332,0
2014-02-12,39.28,39.81,38.96,39.15,150692,0
2014-02-13,38.63,40,38.63,39.77,157987,0
2014-02-14,39.75,40.42,39.3,40.22,162519,0
2014-02-18,40.45,41.16,39.75,39.84,244997,0
2014-02-19,39.82,40.81,39.37,40.1,152925,0
2014-02-20,40.52,40.804,39.54,39.73,150062,0
2014-02-21,40.19,40.47,39.1,39.5,120439,0
2014-02-24,39.62,40.64,39.47,40.31,234932,0
2014-02-25,40.35,40.79,39.648,40.73,140709,0
2014-02-26,40.94,41.6,40.5,41.39,158423,0
2014-02-27,41.16,42.39,40.4,42.1,210480,0
2014-02-28,38.25,41.57,37.6,39.81,604073,0
2014-03-03,39.1,40.16,39.01,39.95,148668,0
2014-03-04,40.16,42,39.97,40.68,240532,0
2014-03-05,40.54,41.08,37.78,39.15,235756,0
2014-03-06,39.01,39.715,37.9,38.65,212943,0
2014-03-07,38.67,39.91,38.53,39.64,93962,0
2014-03-10,39.65,39.99,38.44,38.9,105692,0
2014-03-11,39.03,40.199,38.59,39.12,183688,0
2014-03-12,38.98,40.24,38.59,39.3,128173,0
2014-03-13,39.6,40.17,37.84,38.28,96769,0
2014-03-14,38.07,39.23,37.85,38.78,70492,0
2014-03-17,38.95,39.8,38.92,39.32,77986,0
2014-03-18,39.45,39.729,38.6,39.44,101877,0
2014-03-19,39.41,40.304,39.41,39.68,238762,0
2014-03-20,39.25,40.19,39.25,39.95,82759,0
2014-03-21,40.24,40.38,39.79,40.01,183185,0
2014-03-24,40.5,40.589,39.2,40.06,176565,0
2014-03-25,40.67,42.64,40.4,42.18,296740,0
2014-03-26,42.64,42.71,41.51,42.05,230700,0
2014-03-27,41.89,42.21,40.63,41.35,167762,0
2014-03-28,41.37,41.63,40.83,41.06,140443,0
2014-03-31,41.3,43.37,40.604,43.14,222720,0
2014-04-01,43.18,43.4,41.88,42.07,147553,0
2014-04-02,42.25,42.25,41.04,41.8,116507,0
2014-04-03,41.8,41.842,40.661,40.81,108336,0
2014-04-04,40.7,41.12,39.073,39.32,232012,0
2014-04-07,39,39.6,37.28,38.54,226969,0
2014-04-08,38.47,40.78,37.915,40.45,301064,0
2014-04-09,40.69,41.38,40.17,41.19,153574,0
2014-04-10,41.22,41.29,39.5,39.85,188849,0
2014-04-11,39.93,40.86,38.377,38.46,241410,0
2014-04-14,38.99,39.95,38.55,39.67,219550,0
2014-04-15,39.77,40.79,38.755,40.21,158300,0
2014-04-16,40.41,40.725,38.764,40.37,219028,0
2014-04-17,40.36,40.4,38.24,38.3,230537,0
2014-04-21,38,38.42,37.51,38.06,304596,0
2014-04-22,38.12,38.96,37.76,38.5,179356,0
2014-04-23,38.34,39.14,38.08,38.47,186948,0
2014-04-24,38.86,39.15,37.9,38.43,138540,0
2014-04-25,38.19,38.93,37.86,38.34,192628,0
2014-04-28,38.798,38.88,37.695,38.12,178657,0
2014-04-29,38.37,38.62,37.41,37.46,264566,0
2014-04-30,37.15,37.34,35.61,35.95,434654,0
2014-05-01,35.97,36.5,34.86,35.35,340525,0
2014-05-02,35.3,36.18,35.288,35.8,240754,0
2014-05-05,35.51,35.7,34.625,35.14,266425,0
2014-05-06,35.39,36.18,34.56,35.14,298215,0
2014-05-07,35.2,35.2,31.56,32.67,521412,0
2014-05-08,32.71,33.09,31.78,31.98,141291,0
2014-05-09,32.22,33.01,31.3,32.64,287451,0
2014-05-12,32.74,33.42,32.25,32.73,177657,0
2014-05-13,32.74,32.835,31.41,32.04,167552,0
2014-05-14,31.9,32.6,30.27,31.01,223003,0
2014-05-15,31.22,31.22,30.11,30.95,172374,0
2014-05-16,30.93,32.37,30.72,31.97,189377,0
2014-05-19,31.92,33.21,31.884,32.81,293318,0
2014-05-20,32.73,32.73,31.11,31.89,139986,0
2014-05-21,31.96,33.32,31.69,32.78,288736,0
2014-05-22,32.97,33.4,32.65,32.81,187834,0
2014-05-23,32.85,33.13,32.39,32.76,96814,0
2014-05-27,33.26,33.67,33.08,33.57,144320,0
2014-05-28,33.43,33.79,33.025,33.54,85082,0
2014-05-29,33.55,33.66,32.98,33.04,88623,0
2014-05-30,32.92,33.13,32.241,32.67,66127,0
2014-06-02,32.6,32.6,31.79,31.86,103278,0
2014-06-03,31.81,32.51,31.58,32.47,202742,0
2014-06-04,32.24,33.31,32.24,33,70126,0
2014-06-05,33.03,34.77,33.03,34.47,248872,0
2014-06-06,34.56,34.86,33.65,33.82,120186,0
2014-06-09,33.76,33.9,32.47,33.17,223962,0
2014-06-10,33.09,33.64,32.47,33.14,124700,0
2014-06-11,32.92,33.6,32.92,33.18,78720,0
2014-06-12,33.12,33.36,32.62,33.11,105766,0
2014-06-13,33.1,33.3,32.42,32.77,118111,0
2014-06-16,32.6,33.28,32.52,32.81,150986,0
2014-06-17,32.8,33.25,32.234,32.54,212509,0
2014-06-18,32.66,33.32,32.25,33.21,119333,0
2014-06-19,33.28,34,33.28,33.49,85721,0
2014-06-20,33.082,34.05,32.842,34,136997,0
2014-06-23,34.11,34.384,33.68,34.09,77190,0
2014-06-24,34,35.1,33.81,34.3,189001,0
2014-06-25,34.3,35.32,34.11,34.71,146029,0
2014-06-26,34.84,35.8,34.68,35.74,199064,0
2014-06-27,35.6,35.82,35.35,35.6,127614,0
2014-06-30,35.102,36.38,35.102,36.3,148318,0
2014-07-01,36.34,36.71,35.83,35.84,113755,0
2014-07-02,35.47,36.22,35.47,35.98,99700,0
2014-07-03,35.86,36.483,35.86,36.32,38237,0
2014-07-07,36.19,36.19,35,35.1,54498,0
2014-07-08,35.04,35.11,33.88,34.68,105245,0
2014-07-09,34.7,34.7,33.4,33.65,206390,0
2014-07-10,33.07,33.07,31.01,31.07,322957,0
2014-07-11,30.94,31.19,29.92,29.99,227987,0
2014-07-14,30.22,30.459,28,28.03,608713,0
2014-07-15,28.04,28.2,27.49,27.69,332076,0
2014-07-16,27.78,28.196,27.356,27.43,276974,0
2014-07-17,27.412,27.58,26,26.13,480441,0
2014-07-18,26.15,26.54,25.9,26.22,406377,0
2014-07-21,26.12,26.86,25.16,26.57,313805,0
2014-07-22,26.9,27.43,26.55,27.29,335006,0
2014-07-23,27.29,29.43,27.212,28.19,466117,0
2014-07-24,27.81,28.24,27.236,27.9,182179,0
2014-07-25,27.7,28.46,27.45,28.24,145985,0
2014-07-28,28.23,28.88,27.77,28.49,249105,0
2014-07-29,28.5,29.14,28.36,28.95,126234,0
2014-07-30,29.19,29.38,28.69,28.99,183334,0
2014-07-31,28.8,29,28.5,28.65,168265,0
2014-08-01,28.51,28.75,26.57,26.64,294087,0
2014-08-04,26.65,26.9,26.14,26.51,283940,0
2014-08-05,26.34,26.73,25.73,26.01,325971,0
2014-08-06,25.93,28.47,25.47,28.13,861001,0
2014-08-07,28.22,28.22,27.35,27.69,294659,0
2014-08-08,27.78,27.96,27.378,27.82,256786,0
2014-08-11,28.38,29.91,28.07,29.37,471797,0
2014-08-12,29.37,29.65,28.659,29.21,208881,0
2014-08-13,29.22,29.695,28.99,29.49,101617,0
2014-08-14,29.38,29.52,28.04,28.05,246922,0
2014-08-15,28.29,28.805,27.74,28.03,163689,0
2014-08-18,28.41,28.74,27.99,28.69,64577,0
2014-08-19,28.7,28.7,27.94,27.97,105841,0
2014-08-20,27.86,28.055,26.83,27.49,212477,0
2014-08-21,27.56,27.56,26.905,27.34,221949,0
2014-08-22,27.27,27.57,27.07,27.24,176691,0
2014-08-25,27.4,27.47,27.15,27.33,98367,0
2014-08-26,27.34,27.39,27.174,27.29,115703,0
2014-08-27,27.01,27.14,26.42,26.63,442088,0
2014-08-28,26.57,26.71,25.818,26.1,620275,0
2014-08-29,26.25,26.43,26.1,26.3,199409,0
2014-09-02,26.54,26.54,25.421,26.21,236986,0
2014-09-03,26.35,26.5,25.7,25.91,382552,0
2014-09-04,25.94,27.19,25.94,27.14,239992,0
2014-09-05,27.04,27.48,26.87,27.45,231092,0
2014-09-08,27.5,28.04,27.44,27.6,400340,0
2014-09-09,27.51,27.51,27.03,27.36,120253,0
2014-09-10,27.271,28.2,27.271,28.11,120126,0
2014-09-11,27.87,29.2,27.87,28.94,308310,0
2014-09-12,28.94,29.56,28.64,28.75,216842,0
2014-09-15,29.75,31.38,29.28,31.23,404452,0
2014-09-16,31.25,31.51,30.59,31.15,228829,0
2014-09-17,31.13,31.61,30.96,31.3,236553,0
2014-09-18,31.43,31.73,31.01,31.19,131637,0
2014-09-19,31.487,31.487,30.87,31.3,181860,0
2014-09-22,31.27,31.27,30.47,30.94,137432,0
2014-09-23,30.75,30.94,30.3,30.65,239410,0
2014-09-24,30.75,31.054,30.21,30.98,80066,0
2014-09-25,30.94,31.33,30.53,30.75,186644,0
2014-09-26,30.8,31.43,30.715,31.35,130903,0
2014-09-29,30.98,31.485,30.54,31.32,261208,0
2014-09-30,31.38,32.44,31.13,31.39,281199,0
2014-10-01,31.53,32.1,30.96,31.15,207767,0
2014-10-02,31.24,31.74,30.69,31.42,160015,0
2014-10-03,31.05,32.4,31.05,32.36,183968,0
2014-10-06,32.34,32.46,31.67,31.95,201550,0
2014-10-07,31.79,32.01,31.55,31.7,167019,0
2014-10-08,31.66,32.42,31.45,32.19,227563,0
2014-10-09,32.07,32.18,31.73,31.89,296975,0
2014-10-10,31.64,31.96,30.38,30.52,280844,0
2014-10-13,30.42,31.21,30.04,30.59,162320,0
2014-10-14,30.85,31.151,29.86,30.09,372788,0
2014-10-15,29.66,30.98,29.26,29.52,350826,0
2014-10-16,29.27,30.57,29.22,29.6,263835,0
2014-10-17,30.03,30.7,29.811,29.95,185502,0
2014-10-20,29.91,30.08,28.83,29.04,166827,0
2014-10-21,29.01,29.31,28.79,28.95,208938,0
2014-10-22,30,31.06,29.82,29.91,701314,0
2014-10-23,30.05,30.87,29.01,29.3,191733,0
2014-10-24,29.7,29.85,28.874,29.62,198738,0
2014-10-27,29.41,30.35,29,30.21,127152,0
2014-10-28,30.39,31.33,30.14,31.31,216606,0
2014-10-29,31.39,31.39,30.065,31.05,191396,0
2014-10-30,30.95,31.14,30.3,30.44,240770,0
2014-10-31,30.85,30.85,29.73,29.91,250393,0
2014-11-03,30.06,30.31,29.21,29.35,383901,0
2014-11-04,29.15,30.39,28.88,30.17,476379,0
2014-11-05,23,23.36,20.5,20.68,7046627,0
2014-11-06,20.77,22.11,20.45,22,1445037,0
2014-11-07,21.62,22.12,21.26,22.02,867097,0
2014-11-10,22.03,23.47,21.77,23.26,606277,0
2014-11-11,23.23,23.23,22.11,22.4,298718,0
2014-11-12,22.33,22.75,22.28,22.49,187301,0
2014-11-13,22.55,22.625,22.1,22.25,192995,0
2014-11-14,22.22,22.46,21.75,21.77,250430,0
2014-11-17,21.7,22.02,21.26,21.6,290452,0
2014-11-18,21.44,22.14,21.44,21.93,207234,0
2014-11-19,21.96,21.96,21.1,21.24,166356,0
2014-11-20,21.13,21.95,21.13,21.77,150753,0
2014-11-21,21.91,22.21,21.67,21.81,238944,0
2014-11-24,21.84,22.01,21.5,21.85,162826,0
2014-11-25,21.78,22.21,21.594,21.75,142917,0
2014-11-26,21.79,21.85,21.3,21.57,158184,0
2014-11-28,21.67,21.93,21.33,21.41,124316,0
2014-12-01,21.3,21.614,21.1,21.1,209957,0
2014-12-02,21.17,21.68,21,21.31,247307,0
2014-12-03,21.31,21.68,20.85,20.88,229826,0
2014-12-04,20.8,21.39,20.75,21.09,322466,0
2014-12-05,21.15,21.5,20.86,21.12,214184,0
2014-12-08,21.19,21.49,20.51,20.86,333383,0
2014-12-09,20.58,21.408,20.58,21.26,234301,0
2014-12-10,21.24,21.48,19.63,19.86,487013,0
2014-12-11,20.06,20.48,19.4,19.47,411042,0
2014-12-12,19.34,19.94,19.28,19.81,346344,0
2014-12-15,19.9,19.972,19.8,19.82,427446,0
2014-12-16,19.85,19.94,19,19.04,373668,0
2014-12-17,19.21,19.62,19.15,19.36,295206,0
2014-12-18,19.6,20,19.46,19.96,318880,0
2014-12-19,19.94,20.2,19.615,19.9,296886,0
2014-12-22,19.87,20.15,19.42,19.48,149466,0
2014-12-23,19.42,19.84,19.42,19.47,174027,0
2014-12-24,19.55,19.73,19.22,19.28,85146,0
2014-12-26,19.3,19.766,19.3,19.49,115038,0
2014-12-29,19.37,20.04,19.37,19.94,145858,0
2014-12-30,19.83,20,19.26,19.28,145268,0
2014-12-31,19.36,20.05,19.28,19.67,213398,0
2015-01-02,19.88,20,19.4,19.82,398547,0
2015-01-05,19.94,20.02,19.37,19.52,233564,0
2015-01-06,19.46,19.62,18.4,19.17,292319,0
2015-01-07,19.18,20.01,19.18,19.73,404794,0
2015-01-08,19.94,20.75,19.92,20.35,429005,0
2015-01-09,20.08,20.44,20.02,20.38,355322,0
2015-01-12,20.9,21.77,19.33,19.39,714365,0
2015-01-13,19.49,20.85,19.49,20.62,603086,0
2015-01-14,20.19,21.118,20.17,20.84,228499,0
2015-01-15,20.96,21.53,20.68,21.45,432510,0
2015-01-16,21.5,22.12,21.45,22.03,345063,0
2015-01-20,22.12,22.475,20.04,20.29,333785,0
2015-01-21,20.07,20.59,19.9,19.95,204907,0
2015-01-22,21.09,23.01,20.64,22.32,1105631,0
2015-01-23,22.496,22.84,21.2,21.67,438895,0
2015-01-26,21.75,22.84,21.65,22.61,233134,0
2015-01-27,22.42,22.8,22.09,22.78,271228,0
2015-01-28,23.039,23.072,21.5,21.83,253879,0
2015-01-29,22.05,22.21,21.57,22.16,217051,0
2015-01-30,21.96,22.43,21.35,21.37,295551,0
2015-02-02,21.39,21.92,20.86,21.49,196229,0
2015-02-03,21.54,22.33,21.132,22.18,184667,0
2015-02-04,22.09,22.42,21.61,21.73,161390,0
2015-02-05,21.83,22.05,21.459,21.83,160612,0
2015-02-06,21.86,22.34,21.61,22.14,169083,0
2015-02-09,22.01,22.25,21.51,21.57,145099,0
2015-02-10,21.82,21.87,21.36,21.54,199593,0
2015-02-11,21.53,22.9,21.36,22.79,192678,0
2015-02-12,22.74,22.88,22.2,22.39,165657,0
2015-02-13,22.42,22.56,21.736,22.04,180750,0
2015-02-17,22.15,22.37,21.6,21.81,126045,0
2015-02-18,21.88,23.14,21.55,23.08,210946,0
2015-02-19,23.24,24.95,23.13,24.76,499981,0
2015-02-20,24.51,24.74,23.28,23.35,393877,0
2015-02-23,23.05,23.59,22.5,22.83,302034,0
2015-02-24,22.84,23.27,22.68,23.21,190792,0
2015-02-25,23.27,23.35,22.76,23.11,309346,0
2015-02-26,23.075,23.25,22.64,22.81,222225,0
2015-02-27,22.87,22.94,22.13,22.47,300800,0
2015-03-02,22.54,23.13,22.16,22.78,371500,0
2015-03-03,23.74,24.94,23.01,23.98,707700,0
2015-03-04,23.72,23.89,22.83,23.22,302100,0
2015-03-05,23.29,23.39,22.81,23.12,207400,0
2015-03-06,23.02,23.12,22.4,22.48,161400,0
2015-03-09,22.43,22.43,22.04,22.32,109900,0
2015-03-10,22.1,22.31,21.4,21.49,244500,0
2015-03-11,22.09,22.09,20.76,20.98,248000,0
2015-03-12,21.15,22.07,20.85,22.05,289600,0
2015-03-13,22.33,22.65,21.93,22.06,183800,0
2015-03-16,22.23,23.07,21.79,22.58,222400,0
2015-03-17,22.65,23.14,22.45,23,340200,0
2015-03-18,23.05,23.05,22.25,22.69,163800,0
2015-03-19,22.83,22.97,22.48,22.56,188400,0
2015-03-20,22.59,23.1,22.44,22.74,229500,0
2015-03-23,22.69,23.1,21.45,22.92,211300,0
2015-03-24,22.92,23.4,22.65,23.21,290300,0
2015-03-25,23.13,23.38,22.4,22.44,220200,0
2015-03-26,22.27,22.3,21.87,22.08,123100,0
2015-03-27,22.1,22.39,21.88,21.99,83400,0
2015-03-30,22.16,22.16,21.75,21.81,212800,0
2015-03-31,21.72,22.65,21.6,22.53,540100,0
2015-04-01,21.78,23.25,21.78,22.33,448900,0
2015-04-02,22.33,23.18,22.33,22.94,138200,0
2015-04-06,22.76,23.02,22.57,22.91,130600,0
2015-04-07,22.96,23.25,22.74,22.75,174400,0
2015-04-08,22.94,23.49,22.78,23.09,216200,0
2015-04-09,23,23.34,22.72,23.25,279217,0
2015-04-10,23.32,23.98,23.25,23.65,116700,0
2015-04-13,23.54,24.4,23.31,24.12,247200,0
2015-04-14,24.07,24.09,23.83,24.03,229100,0
2015-04-15,24.02,24.41,23.96,24.37,157746,0
2015-04-16,24.5,24.7,24.31,24.67,137779,0
2015-04-17,24.47,24.49,24.06,24.19,139300,0
2015-04-20,24.36,24.75,24.18,24.7,147566,0
2015-04-21,24.7,24.7,24.08,24.11,111080,0
2015-04-22,24.14,24.16,23.4,24.14,133659,0
2015-04-23,24.03,24.24,23.56,24.02,116300,0
2015-04-24,24.01,24.99,24.01,24.47,98000,0
2015-04-27,24.51,24.87,23.81,23.9,136300,0
2015-04-28,23.87,24.77,23.84,24.76,108900,0
2015-04-29,24.7,24.89,23.34,23.41,169800,0
2015-04-30,23.29,23.29,22.55,22.62,123500,0
2015-05-01,22.92,22.95,22.05,22.53,208800,0
2015-05-04,22.54,22.84,22.11,22.15,243400,0
2015-05-05,25.15,26.53,24.5,26.06,2019400,0
2015-05-06,26.06,26.42,25.425,25.5,310523,0
2015-05-07,25.24,25.87,25.24,25.53,259652,0
2015-05-08,25.85,26,24.9,25.24,281900,0
2015-05-11,25.08,25.97,25.08,25.81,123800,0
2015-05-12,25.66,26,25.13,25.75,180997,0
2015-05-13,25.75,25.98,25.54,25.88,159400,0
2015-05-14,26,27.06,25.82,26.75,282800,0
2015-05-15,26.62,26.7,25.9,26,283314,0
2015-05-18,25.96,27.2,25.75,26.92,272284,0
2015-05-19,27.03,27.37,26.72,27.31,266000,0
2015-05-20,27.19,27.64,26.78,27.47,175600,0
2015-05-21,27.65,28.04,27.3,27.62,266300,0
2015-05-22,27.6,27.82,27.2,27.26,118000,0
2015-05-26,27.25,27.25,26.35,26.71,169168,0
2015-05-27,26.78,27.07,26.35,26.54,220600,0
2015-05-28,26.46,26.7,26.11,26.25,205990,0
2015-05-29,26.24,26.37,25.89,25.99,83000,0
2015-06-01,25.9,26.05,25.29,25.95,144247,0
2015-06-02,25.86,26.64,25.77,26.26,111417,0
2015-06-03,26.2,27.14,26.16,26.64,252100,0
2015-06-04,26.5,26.84,26.41,26.6,117200,0
2015-06-05,26.66,27.08,26.07,27.07,142900,0
2015-06-08,26.85,27.1,26.48,26.51,201700,0
2015-06-09,26.61,26.68,26,26.01,109510,0
2015-06-10,26.17,27.02,26.17,26.66,126562,0
2015-06-11,26.61,27.004,26.56,26.75,78519,0
2015-06-12,26.74,27.24,26.52,26.81,77400,0
2015-06-15,26.54,27.07,26.17,26.9,138700,0
2015-06-16,26.82,27.2,26.57,26.75,74200,0
2015-06-17,26.92,26.92,26.46,26.73,59900,0
2015-06-18,26.85,27.25,26.78,27.19,111500,0
2015-06-19,27.25,27.85,27.02,27.57,244800,0
2015-06-22,27.87,27.88,26.82,27.04,199800,0
2015-06-23,27.235,27.235,25.81,26.18,140717,0
2015-06-24,26.14,26.3,25.5,25.92,165700,0
2015-06-25,25.83,26.12,25.5,25.93,141400,0
2015-06-26,25.99,26.89,25.99,26.58,177300,0
2015-06-29,26.39,26.79,25.69,26.61,262000,0
2015-06-30,26.7,27,26.59,26.79,182643,0
2015-07-01,26.94,27.2,26.39,26.66,136400,0
2015-07-02,26.72,26.76,26.24,26.74,88100,0
2015-07-06,26.58,27.55,26.43,27.4,212400,0
2015-07-07,27.37,27.98,26.9,27.65,223400,0
2015-07-08,27.43,28.08,27.07,27.4,254400,0
2015-07-09,27.63,28.18,27.37,28.03,235000,0
2015-07-10,28.46,28.6,27.9,28.42,135300,0
2015-07-13,28.59,28.75,28.03,28.65,105700,0
2015-07-14,28.74,28.85,28.3,28.32,148678,0
2015-07-15,28.29,28.29,26.97,27.12,153863,0
2015-07-16,27.23,27.56,26.89,27.04,111600,0
2015-07-17,27.1,27.32,27.03,27.21,129800,0
2015-07-20,27.17,27.2,26.64,26.74,55600,0
2015-07-21,26.78,27.07,26.57,26.67,151800,0
2015-07-22,26.63,27.36,26.51,27.18,149400,0
2015-07-23,27.31,27.33,27.04,27.24,137800,0
2015-07-24,27.22,27.37,26.73,26.88,159500,0
2015-07-27,26.77,27.35,26.51,26.7,169300,0
2015-07-28,26.76,27.05,26.26,26.84,116600,0
2015-07-29,26.73,27.57,26.73,27.17,161100,0
2015-07-30,27.06,27.41,26.78,27.1,94600,0
2015-07-31,27.31,29.18,26.95,28.41,262700,0
2015-08-03,28.38,28.62,27.69,28.12,155057,0
2015-08-04,28.02,28.27,27.57,27.83,535200,0
2015-08-05,30.37,35,30.37,34.22,2795500,0
2015-08-06,34.12,35.76,33.68,34.41,511455,0
2015-08-07,34.11,34.11,31.19,31.97,582700,0
2015-08-10,32.5,33.63,32.1,32.74,395600,0
2015-08-11,32.58,33.136,31.37,32.45,500478,0
2015-08-12,32.08,33.33,31.87,32.83,302000,0
2015-08-13,32.9,34.2,32.87,33.65,285500,0
2015-08-14,33.72,33.72,32.51,32.95,229600,0
2015-08-17,32.94,34.16,32.72,33.55,223300,0
2015-08-18,33.47,33.69,32.4,32.54,194100,0
2015-08-19,32.37,32.81,32.14,32.45,117900,0
2015-08-20,32.04,32.49,31.38,31.78,290300,0
2015-08-21,31.3,32.51,31.01,31.27,359900,0
2015-08-24,29.49,31.9,28,30.34,432252,0
2015-08-25,31.24,31.38,29.8,29.9,306400,0
2015-08-26,30.42,31.16,29.87,30.91,246000,0
2015-08-27,31.04,31.25,30.3,30.87,275400,0
2015-08-28,30.87,31.69,30.38,31.57,254900,0
2015-08-31,31.34,31.69,30.39,30.64,300600,0
2015-09-01,30.21,31.08,30.01,30.91,194400,0
2015-09-02,31.32,32.05,31.03,31.88,263500,0
2015-09-03,31.95,32.25,30.56,30.93,247500,0
2015-09-04,30.47,31.58,30.47,31.35,118200,0
2015-09-08,31.76,31.87,30.99,31.53,140500,0
2015-09-09,31.69,31.7,30.24,30.28,216000,0
2015-09-10,30.16,30.69,29.92,30.25,158267,0
2015-09-11,30.17,30.99,29.93,30.95,105500,0
2015-09-14,31.05,31.18,30.67,31.01,104300,0
2015-09-15,31.05,31.15,30.62,30.98,145600,0
2015-09-16,31,32.29,31,31.36,202900,0
2015-09-17,31.27,31.76,30.96,31.11,168779,0
2015-09-18,30.61,31.35,30.25,31.23,352100,0
2015-09-21,31.32,31.32,29.68,29.82,186900,0
2015-09-22,29.45,30.1,29.45,29.53,262300,0
2015-09-23,29.49,29.9,29.42,29.83,211800,0
2015-09-24,29.72,29.72,28.12,28.33,363495,0
2015-09-25,28.48,28.61,27.41,27.69,370900,0
2015-09-28,27.62,27.8,26.42,26.45,361693,0
2015-09-29,26.88,27.46,26.54,27,499000,0
2015-09-30,27.34,28.94,27.28,28.4,346600,0
2015-10-01,28.32,29.17,28.01,29.05,501400,0
2015-10-02,28.9,29.72,28.67,29.68,300000,0
2015-10-05,30.07,30.26,29.8,29.98,187531,0
2015-10-06,30,30.4,29.82,29.85,154500,0
2015-10-07,29.85,30.26,29.48,30.04,170600,0
2015-10-08,30.5,30.76,29.93,30.26,184500,0
2015-10-09,31.26,33.52,31.14,33.15,1274900,0
2015-10-12,33.62,33.62,32.61,33.22,324438,0
2015-10-13,33.01,33.66,32.54,32.66,300100,0
2015-10-14,32.72,32.97,31.44,31.53,203400,0
2015-10-15,31.49,32.51,31.33,32.44,106700,0
2015-10-16,32.57,32.57,31.8,32.12,125900,0
2015-10-19,32.12,32.72,31.85,32.44,122700,0
2015-10-20,32.27,32.53,30.28,30.51,286537,0
2015-10-21,30.38,30.53,28.86,28.94,425000,0
2015-10-22,29.03,29.74,28.84,29.07,196700,0
2015-10-23,29.5,29.5,28.47,28.99,246600,0
2015-10-26,29.05,29.3,27.78,27.89,371300,0
2015-10-27,27.76,28.63,27.69,27.86,229700,0
2015-10-28,27.86,28.7,27.86,28.51,274200,0
2015-10-29,28.25,28.77,27.7,27.74,316100,0
2015-10-30,27.68,27.95,27.17,27.21,303600,0
2015-11-02,27.28,27.57,26.92,27.41,393265,0
2015-11-03,27.59,28.88,27.35,28.61,695800,0
2015-11-04,33,33.33,29.682,30.56,1383450,0
2015-11-05,30.51,30.51,28.67,29.73,384300,0
2015-11-06,29.5,30.35,29.38,29.87,198100,0
2015-11-09,29.87,30.08,29.46,29.78,196283,0
2015-11-10,29.57,30.05,29.55,29.87,133300,0
2015-11-11,30.01,30.7,29.97,30.18,155200,0
2015-11-12,30.1,30.41,29.81,30.08,128600,0
2015-11-13,29.89,30.68,29.66,29.98,325000,0
2015-11-16,30,30.48,29.23,29.49,274000,0
2015-11-17,29.49,30.52,29.23,29.33,202400,0
2015-11-18,29.45,29.73,29.12,29.59,115100,0
2015-11-19,29.68,30.05,29.18,30,114600,0
2015-11-20,30,31.13,30,30.67,315900,0
2015-11-23,30.68,31.72,30.44,31.47,302900,0
2015-11-24,31.74,33.35,31.38,33.33,626500,0
2015-11-25,33.4,33.4,32.31,33.16,170700,0
2015-11-27,33.29,33.29,32.91,33.19,102200,0
2015-11-30,33.44,33.49,33.08,33.25,120300,0
2015-12-01,33.34,34.09,33.16,33.6,197114,0
2015-12-02,33.54,33.924,33.174,33.31,121359,0
2015-12-03,33.51,33.8,32.02,32.14,316836,0
2015-12-04,32.3,33.04,32.23,32.77,221900,0
2015-12-07,32.66,33.48,32.66,33.31,156400,0
2015-12-08,33.05,33.63,32.8,33.59,149510,0
2015-12-09,33.49,33.49,32.73,32.85,161900,0
2015-12-10,32.8,33.02,32.58,32.84,147000,0
2015-12-11,32.53,32.83,31.26,31.63,252500,0
2015-12-14,31.4,31.61,30.59,30.8,256327,0
2015-12-15,31.03,31.31,30.41,30.54,236800,0
2015-12-16,30.65,31.62,30.56,31.51,199200,0
2015-12-17,31.7,32.1,30.94,31.02,86800,0
2015-12-18,30.96,31.33,30.4,30.78,255600,0
2015-12-21,30.87,31.35,29.7,30.28,159400,0
2015-12-22,30.4,31.1,29.85,31.03,291479,0
2015-12-23,31.15,31.41,30.7,31.3,238600,0
2015-12-24,31.32,31.49,31,31.14,64295,0
2015-12-28,31.1,31.38,31.025,31.29,118694,0
2015-12-29,31.4,31.69,31.1,31.5,139461,0
2015-12-30,31.51,31.8,31.28,31.33,74958,0
2015-12-31,31.24,31.77,30.915,31.34,103880,0
2016-01-04,31,33.2,30.72,32.97,555633,0
2016-01-05,33.3,34.91,33.18,34.79,893284,0
2016-01-06,33.95,34.87,33.36,33.64,313767,0
2016-01-07,32.79,34.22,32.79,33.97,292312,0
2016-01-08,33.93,34.29,33.805,34.04,377938,0
2016-01-11,33.88,34.62,33.88,34.56,384289,0
2016-01-12,34.58,36.84,34.55,36.46,747437,0
2016-01-13,36.34,37.34,35.64,35.99,503243,0
2016-01-14,35.83,36.41,34.17,35.76,307524,0
2016-01-15,34.7,35.2399,33.52,35.14,401961,0
2016-01-19,35.38,36.45,34.87,35.24,347800,0
2016-01-20,34.85,35.05,32.2,33.16,844894,0
2016-01-21,33.17,35.01,33,33.72,338954,0
2016-01-22,34,34.793,33.75,34.54,269301,0
2016-01-25,34.73,34.946,33.79,33.9,301529,0
2016-01-26,34.13,35.59,34.13,35.47,382238,0
2016-01-27,35.5,36.12,34.34,34.46,343181,0
2016-01-28,34.65,35.95,34.3827,35.25,345359,0
2016-01-29,34.13,34.64,32.72,34.2,570857,0
2016-02-01,34.08,34.93,33.55,33.95,305201,0
2016-02-02,33.8,34.16,31.45,32.23,628111,0
2016-02-03,32.36,32.414,29.87,30.84,734198,0
2016-02-04,30.72,31.99,30.25,31.43,293134,0
2016-02-05,31.37,31.61,29.95,30.07,526870,0
2016-02-08,29.71,30,28.46,29.23,482880,0
2016-02-09,28.77,29.62,28.27,28.8,195836,0
2016-02-10,28.89,29.11,27.88,27.9,312799,0
2016-02-11,27.29,28.59,27,28.29,238808,0
2016-02-12,28.75,29.39,28.005,28.95,183646,0
2016-02-16,29.22,30.37,28.71,30.16,211517,0
2016-02-17,30.17,31.08,29.92,30.79,321577,0
2016-02-18,30.68,31.06,29.53,29.83,233875,0
2016-02-19,29.68,30.335,29.23,30.22,191183,0
2016-02-22,30.49,31.05,30.14,30.63,199576,0
2016-02-23,30.69,31.67,30.369,31.08,186999,0
2016-02-24,30.84,31.365,30.11,31.06,141799,0
2016-02-25,30.99,31.97,30.97,31.63,211502,0
2016-02-26,31.76,32,31.38,31.74,190544,0
2016-02-29,31.75,33.16,31.75,32.02,381583,0
2016-03-01,32.22,32.88,31.62,32.83,320458,0
2016-03-02,35.25,35.43,32.1901,33.95,1231049,0
2016-03-03,33.62,34.24,33.52,34.06,384969,0
2016-03-04,34.15,34.85,33.761,34.55,477937,0
2016-03-07,34.39,34.62,33.56,33.62,242712,0
2016-03-08,33.52,33.7706,32.7611,32.87,129905,0
2016-03-09,33.21,33.7135,32.91,32.98,137493,0
2016-03-10,33.04,33.04,32.12,32.18,167135,0
2016-03-11,32.5,32.8,31.54,32.67,175484,0
2016-03-14,32.69,32.73,31.432,32.33,86678,0
2016-03-15,32.18,32.45,31.26,31.27,137083,0
2016-03-16,31,32.04,30.87,31.8,141348,0
2016-03-17,31.77,32.1499,31.26,31.8,106873,0
2016-03-18,31.96,32.68,31.85,32.02,178789,0
2016-03-21,31.99,31.99,31,31.08,113823,0
2016-03-22,30.89,31.39,30.655,31,146322,0
2016-03-23,30.96,31,30.4,30.44,164098,0
2016-03-24,30.22,30.39,29.72,30.04,95644,0
2016-03-28,30.18,30.73,30.0216,30.64,69225,0
2016-03-29,30.48,31.34,30.37,31.29,195754,0
2016-03-30,31.43,31.93,31.37,31.71,107328,0
2016-03-31,31.66,31.77,30.93,31.07,202183,0
2016-04-01,30.99,31.7599,30.59,31.12,164412,0
2016-04-04,31.04,31.56,30.86,30.89,113395,0
2016-04-05,30.71,30.99,30.51,30.76,134423,0
2016-04-06,30.91,31.3008,30.77,30.85,87679,0
2016-04-07,30.75,30.77,29.16,29.75,201972,0
2016-04-08,29.84,30.23,29.35,29.42,87567,0
2016-04-11,29.67,30.38,29.47,29.68,96990,0
2016-04-12,29.8,30.29,29.38,29.81,93122,0
2016-04-13,29.94,30.15,28.425,29.77,330149,0
2016-04-14,29.68,30.48,29.4,29.54,159662,0
2016-04-15,29.4,30.12,29.26,30.03,154204,0
2016-04-18,30.19,30.5,28.85,29.48,370894,0
2016-04-19,29.47,29.71,29.03,29.15,260178,0
2016-04-20,31.53,31.76,30.41,30.72,965162,0
2016-04-21,31,31.17,30.68,30.76,320127,0
2016-04-22,30.75,30.97,30.19,30.45,1863667,0
2016-04-25,30.38,30.9699,29.8,29.89,380223,0
2016-04-26,29.87,30.14,29.5,29.89,257209,0
2016-04-27,29.74,29.94,29.285,29.51,242912,0
2016-04-28,29.49,30,29.28,29.38,245516,0
2016-04-29,29.39,30.54,28.94,30.54,351347,0
2016-05-02,30.51,31.15,30.24,30.99,327943,0
2016-05-03,30.86,31.39,30.67,31.3,291921,0
2016-05-04,32.3,34.25,31.76,33.69,679887,0
2016-05-05,33.68,33.68,33.03,33.09,303262,0
2016-05-06,32.79,33.1,31.83,32.28,186589,0
2016-05-09,32.39,33.88,31.66,33.64,282397,0
2016-05-10,33.44,33.7749,33,33.23,152122,0
2016-05-11,33.01,33.07,32.15,32.19,161886,0
2016-05-12,32.36,32.58,31.94,32.51,140182,0
2016-05-13,32.45,32.55,31.83,31.96,94779,0
2016-05-16,32.12,32.66,31.8,32.4899,141727,0
2016-05-17,32.4,32.68,31.83,32.15,182408,0
2016-05-18,31.95,32.42,31.5,32.14,198290,0
2016-05-19,32.04,32.3,31.5201,31.78,87464,0
2016-05-20,31.94,31.94,31.3901,31.9,79226,0
2016-05-23,31.92,32.42,31.51,32.12,132233,0
2016-05-24,32,32.71,32,32.37,117886,0
2016-05-25,32.53,33.5,32.02,32.89,121863,0
2016-05-26,32.89,33.11,32.72,32.92,52409,0
2016-05-27,32.92,33.43,32.92,33.3,43639,0
2016-05-31,33.33,33.33,32.78,32.97,64630,0
2016-06-01,32.91,34,32.91,33.37,175296,0
2016-06-02,33.2,33.42,33.01,33.41,58860,0
2016-06-03,33.24,33.53,32.975,33.21,95375,0
2016-06-06,33.24,34.76,33.24,34.4,256223,0
2016-06-07,34.3,34.51,34.2,34.41,86154,0
2016-06-08,34.57,34.93,34.2601,34.84,120807,0
2016-06-09,34.81,35.83,34.79,35.59,224794,0
2016-06-10,35.41,35.72,35.36,35.45,141096,0
2016-06-13,35.26,35.94,35.18,35.66,201284,0
2016-06-14,35.61,35.7797,35.13,35.42,79838,0
2016-06-15,35.42,35.73,35.05,35.05,107532,0
2016-06-16,34.91,35.01,34.65,34.83,69997,0
2016-06-17,34.78,35.4,34.28,35.21,201580,0
2016-06-20,35.55,35.62,35.11,35.56,89256,0
2016-06-21,35.6,35.77,35.56,35.61,89233,0
2016-06-22,35.54,35.71,35.44,35.48,81409,0
2016-06-23,35.66,35.82,35.46,35.58,109156,0
2016-06-24,34.3,35.49,33.5,35.2,266852,0
2016-06-27,34.75,34.81,33.68,33.72,200631,0
2016-06-28,34.05,34.54,33.77,34.23,95056,0
2016-06-29,34.65,34.97,34.48,34.91,63823,0
2016-06-30,34.86,35.328,34.36,34.61,76439,0
2016-07-01,34.71,35.02,34.19,34.49,57704,0
2016-07-05,34.43,34.89,34.18,34.28,87226,0
2016-07-06,34.29,34.5,33.56,33.69,122345,0
2016-07-07,33.63,33.86,33.23,33.46,85274,0
2016-07-08,33.85,34.31,33.475,34.12,88177,0
2016-07-11,34.09,34.72,34.06,34.66,52681,0
2016-07-12,34.91,35.19,34.53,34.95,67816,0
2016-07-13,34.93,35.4,34.9,35.24,87943,0
2016-07-14,35.63,35.93,35.25,35.63,117661,0
2016-07-15,35.74,37,35.1884,35.85,167577,0
2016-07-18,35.93,36.23,35.75,35.99,114468,0
2016-07-19,35.97,36.685,35.97,36.44,162400,0
2016-07-20,36.54,37.235,36.54,37.02,101308,0
2016-07-21,37.1,37.24,36.55,36.66,85340,0
2016-07-22,36.68,37.78,36.48,37.7,127736,0
2016-07-25,37.67,37.76,35.02,37.21,83716,0
2016-07-26,35.71,36.03,32.48,33.45,809757,0
2016-07-27,33.46,33.6,32.13,32.68,229310,0
2016-07-28,32.73,33.5,32.62,33.46,149595,0
2016-07-29,33.34,33.97,32.74,33.72,143622,0
2016-08-01,33.79,35.2,33.57,35.17,214303,0
2016-08-02,34.91,34.91,33.04,33.7,410637,0
2016-08-03,32.5,34.61,30.721,33.59,628892,0
2016-08-04,33.46,33.48,32.76,33.36,328526,0
2016-08-05,33.28,33.76,32.3599,33.36,272888,0
2016-08-08,33.33,33.45,33.18,33.37,114031,0
2016-08-09,33.34,33.87,33.34,33.61,165189,0
2016-08-10,33.67,33.71,33.271,33.45,98025,0
2016-08-11,33.66,33.99,33.41,33.58,74302,0
2016-08-12,33.47,33.719,33.19,33.42,84579,0
2016-08-15,33.37,33.85,33.37,33.7,78465,0
2016-08-16,33.66,33.88,33.22,33.36,69995,0
2016-08-17,33.33,33.48,32.7,32.85,258357,0
2016-08-18,32.81,33.144,32.48,32.52,168463,0
2016-08-19,32.32,32.6947,31.55,31.88,253588,0
2016-08-22,31.72,32.105,31.67,31.82,118561,0
2016-08-23,31.75,31.81,31.4,31.7,85831,0
2016-08-24,31.7,31.83,31.02,31.1,126546,0
2016-08-25,31,31.52,31,31.26,154095,0
2016-08-26,31.37,31.64,30.54,30.89,135565,0
2016-08-29,30.92,31.095,30.44,30.53,158065,0
2016-08-30,30.47,30.56,29.76,30.28,424163,0
2016-08-31,30.31,30.58,30.09,30.28,135610,0
2016-09-01,30.41,30.42,29.97,30.01,171667,0
2016-09-02,29.99,30.38,29.93,30.15,120838,0
2016-09-06,30.26,30.3,30.01,30.15,127025,0
2016-09-07,30.24,30.38,30.05,30.37,98303,0
2016-09-08,30.3,30.35,29.93,30.07,242495,0
2016-09-09,29.9,30.34,29,29.02,276714,0
2016-09-12,29,29.42,28.82,29,139768,0
2016-09-13,28.91,29.14,28.48,28.73,141708,0
2016-09-14,28.62,28.9,28.06,28.15,155205,0
2016-09-15,28.34,28.34,27.8,28.04,116601,0
2016-09-16,28.05,28.46,27.85,27.94,227622,0
2016-09-19,28.11,28.42,27.775,28.26,155771,0
2016-09-20,28.21,28.63,28.105,28.34,237034,0
2016-09-21,28.56,28.64,28,28.42,106096,0
2016-09-22,28.5,29.1,28.26,29.05,241947,0
2016-09-23,29.06,29.72,28.96,29.49,219728,0
2016-09-26,29.26,29.52,28.95,28.95,305205,0
2016-09-27,29.04,29.31,28.8,29.05,173122,0
2016-09-28,29,29.1,28.25,28.43,355196,0
2016-09-29,28.42,28.42,27.64,27.85,240247,0
2016-09-30,27.86,28.24,27.7,27.94,141570,0
2016-10-03,27.88,27.97,27.53,27.95,170458,0
2016-10-04,28.08,28.22,27.26,27.46,201725,0
2016-10-05,27.41,27.83,27.27,27.72,227352,0
2016-10-06,27.56,27.6,26.78,27.15,236161,0
2016-10-07,27.23,27.23,26.63,26.81,196812,0
2016-10-10,26.88,27.325,26.55,26.8,213899,0
2016-10-11,26.66,26.66,25.87,26.24,467269,0
2016-10-12,26.31,27.3,26.2,27.11,166956,0
2016-10-13,26.85,26.89,26.27,26.66,129374,0
2016-10-14,26.71,26.87,26.58,26.62,149956,0
2016-10-17,26.66,26.82,26.34,26.64,130531,0
2016-10-18,26.94,27.0686,26.31,26.37,173065,0
2016-10-19,26.37,27.33,26.37,27.27,144740,0
2016-10-20,27.25,27.38,26.88,27.27,115580,0
2016-10-21,27.2,27.3,27.03,27.16,103457,0
2016-10-24,27.2,27.75,27.1183,27.45,125891,0
2016-10-25,27.25,27.455,26.6,26.7,119194,0
2016-10-26,26.5,27.05,26.5,26.95,93761,0
2016-10-27,27.05,27.7,26.9,27.2,128942,0
2016-10-28,27.2,27.65,27.05,27.55,139196,0
2016-10-31,27.7,28.5,27.35,28.4,202176,0
2016-11-01,28.5,28.7,27.55,27.65,220380,0
2016-11-02,28.35,28.8,27.65,28,300779,0
2016-11-03,27.95,28.575,26.45,28.35,201501,0
2016-11-04,28.1,28.5,28.1,28.25,212576,0
2016-11-07,28.65,28.75,28.25,28.25,236368,0
2016-11-08,28.25,28.55,28.15,28.25,135045,0
2016-11-09,27.85,29.275,27.01,29,229653,0
2016-11-10,29.2,30.05,29.1,30,204649,0
2016-11-11,30.15,31,30.1,30.45,241753,0
2016-11-14,30.7,31.35,30.5,31,172803,0
2016-11-15,30.6,31.375,30.5405,31.2,227256,0
2016-11-16,31.15,31.225,30.5,30.9,112309,0
2016-11-17,30.9,31.65,30.9,31.5,171539,0
2016-11-18,31.6,31.6,31.25,31.45,157285,0
2016-11-21,31.45,31.85,31.45,31.7,127326,0
2016-11-22,31.8,31.95,31.3,31.5,103902,0
2016-11-23,31.5,31.5,31.2,31.45,170129,0
2016-11-25,31.4,31.6,31.3,31.5,51783,0
2016-11-28,31.45,31.6,30.7,31.05,157117,0
2016-11-29,30.95,31.4,30.75,31.3,221802,0
2016-11-30,31.35,31.4,31.05,31.35,104495,0
2016-12-01,31.35,32.65,31.35,32.6,257388,0
2016-12-02,32.5,32.8,32.35,32.55,219759,0
2016-12-05,32.55,33.25,32.55,33.2,153777,0
2016-12-06,33.15,33.45,32.5,33.3,141323,0
2016-12-07,33.35,33.85,33.3,33.6,174182,0
2016-12-08,33.55,34.45,33.45,34.4,130747,0
2016-12-09,34.35,34.95,34.25,34.95,121511,0
2016-12-12,35,35.1,34.65,34.95,190312,0
2016-12-13,35,35.3,34.1,34.35,120276,0
2016-12-14,34.2,34.45,33.16,34.35,138710,0
2016-12-15,34.35,34.35,33.7,33.85,105815,0
2016-12-16,33.95,34.85,33.95,34.2,158920,0
2016-12-19,34.15,34.55,33.8,33.9,45262,0
2016-12-20,34,34.3,33.15,33.2,140155,0
2016-12-21,33.25,33.7,33.05,33.25,72226,0
2016-12-22,33.25,33.6,32.65,33,103423,0
2016-12-23,32.8502,33.25,32.7,32.95,83879,0
2016-12-27,33.05,33.6,32.9,32.95,90486,0
2016-12-28,33,33.35,32.45,32.55,68045,0
2016-12-29,32.5,32.7,32.1,32.3,113765,0
2016-12-30,32.3,32.55,32,32.45,177460,0
2017-01-03,32.4,32.4,31.6,31.75,93604,0
2017-01-04,31.75,32.7,31.75,32.6,188978,0
2017-01-05,32.5,32.9,32.15,32.55,130717,0
2017-01-06,32.55,32.55,31.225,31.3,119684,0
2017-01-09,30.8,31.5,30.8,31.2,158354,0
2017-01-10,31.15,31.7,31.1,31.15,127851,0
2017-01-11,31.05,31.1,30.7,30.95,112558,0
2017-01-12,30.9,30.9,30,30.35,224349,0
2017-01-13,30.35,30.5,29.65,29.8,202815,0
2017-01-17,29.7,30.05,29.35,29.5,112410,0
2017-01-18,29.55,29.6606,28.85,29.05,174018,0
2017-01-19,29.1,29.4,28.75,29.2,95412,0
2017-01-20,29.15,29.75,28.8,29.55,147417,0
2017-01-23,29.45,29.6,28.8,29.15,114428,0
2017-01-24,29.15,29.45,28.95,29.05,128545,0
2017-01-25,29,29.45,28.95,29.4,185820,0
2017-01-26,29.45,29.6,29.15,29.2,75165,0
2017-01-27,29.15,29.3,28.7,29.1,86778,0
2017-01-30,29,29.65,28.75,29.5,132931,0
2017-01-31,29.5,29.7,29.3,29.3,126900,0
2017-02-01,29.35,29.45,28.7,28.75,170820,0
2017-02-02,28.8,29.2,28.4,28.5,154169,0
2017-02-03,28.55,28.85,28.4,28.75,66618,0
2017-02-06,28.75,29.35,28.675,29.3,150785,0
2017-02-07,29.4,30.05,29.4,29.4,165817,0
2017-02-08,29.55,29.8,29.25,29.4,141635,0
2017-02-09,29.45,30.5,29.45,30.35,129291,0
2017-02-10,30.45,30.85,30.45,30.7,98008,0
2017-02-13,30.85,31.05,30.45,30.8,190189,0
2017-02-14,30.8,30.85,29.75,30.15,114361,0
2017-02-15,30,30.4,29.8,30.25,69084,0
2017-02-16,30.2,30.45,30.05,30.25,74392,0
2017-02-17,30.25,30.4,29.9,30.15,180546,0
2017-02-21,30.25,30.5,29.84,30.25,128820,0
2017-02-22,30.2,30.2,28.3,28.55,320179,0
2017-02-23,28.55,28.95,28.3,28.45,153314,0
2017-02-24,28.3,28.45,28,28.15,117163,0
2017-02-27,28.15,28.4,27.65,28.25,355258,0
2017-02-28,28.15,28.825,28,28.5,268199,0
2017-03-01,27,29.35,26.6,29.25,520419,0
2017-03-02,29.1,29.1,28.15,28.25,240916,0
2017-03-03,28.4,28.4773,27.7,27.8,99359,0
2017-03-06,27.8,27.85,26.6,27.2,270038,0
2017-03-07,27.2,27.5,27,27.35,123529,0
2017-03-08,27.45,27.6,27.15,27.35,83038,0
2017-03-09,27.3,27.8,27.3,27.5,166706,0
2017-03-10,27.6,28.425,27.6,28.15,135634,0
2017-03-13,28.1,28.2,27.75,28,107342,0
2017-03-14,27.8,28.1,27.6,27.7,124210,0
2017-03-15,27.7,28.4,27.65,28.3,121385,0
2017-03-16,28.4,28.7,28.1,28.45,231808,0
2017-03-17,28.3,28.6,28.15,28.5,179073,0
2017-03-20,28.5,28.5,28,28.05,90811,0
2017-03-21,28.15,28.3,27.8,27.8,75280,0
2017-03-22,27.8,28.3,27.65,28.25,83473,0
2017-03-23,28.4,28.8,28.4,28.6,74002,0
2017-03-24,28.6,28.9,28.5,28.8,88360,0
2017-03-27,28.5,28.9694,28.45,28.6,99456,0
2017-03-28,28.45,29.4,28.4,29.4,100473,0
2017-03-29,29.3,29.95,29.2,29.75,118173,0
2017-03-30,29.85,30.1,29.7,29.8,102190,0
2017-03-31,29.8,30.05,29.65,29.8,92273,0
2017-04-03,29.9,29.95,29.175,29.55,183962,0
2017-04-04,29.4,29.7,28.9,29.05,97960,0
2017-04-05,29.25,29.65,28.7,29.3,108859,0
2017-04-06,29.2,29.2,28.65,29,124913,0
2017-04-07,28.9,29.1,28.5,28.7,165711,0
2017-04-10,28.75,29.15,28.6,28.9,140834,0
2017-04-11,28.9,29.15,28.65,28.7,73911,0
2017-04-12,28.6,28.75,28.3,28.45,112262,0
2017-04-13,28.3,28.69,28.3,28.35,102379,0
2017-04-17,28.35,28.5,28.05,28.25,99336,0
2017-04-18,28.1,28.32,27.65,27.75,139333,0
2017-04-19,27.9,28.2,27.85,28,125252,0
2017-04-20,28.05,28.5,27.95,28.5,122198,0
2017-04-21,28.5,28.6,28.35,28.45,127424,0
2017-04-24,28.75,29.1,28.475,29,350719,0
2017-04-25,29,29.55,28.5,28.55,270683,0
2017-04-26,28.5,29.05,28.5,28.9,181115,0
2017-04-27,28.95,29.2,28.475,29.05,141276,0
2017-04-28,29.15,29.925,29.025,29.8,396074,0
2017-05-01,29.9,31,29.75,30.7,290817,0
2017-05-02,30.8,32.1,30.8,31.6,324487,0
2017-05-03,31.45,31.7,30.9,31.25,261037,0
2017-05-04,31.35,31.65,30.8,31.05,292913,0
2017-05-05,27.4,30.3,27.4,30.05,611031,0
2017-05-08,30,30.65,30,30.475,110742,0
2017-05-09,30.45,31,30.45,30.8,178217,0
2017-05-10,30.65,31,30.65,30.65,120160,0
2017-05-11,30.5,31.05,30.15,30.9,145031,0
2017-05-12,30.9,30.9,29.95,29.95,125272,0
2017-05-15,29.9,30.2,29,29.35,161517,0
2017-05-16,29.45,29.45,29.025,29.1,119624,0
2017-05-17,28.95,29.25,28.85,29,140822,0
2017-05-18,29.05,29.85,29.05,29.45,159370,0
2017-05-19,28.45,28.75,28.05,28.55,374847,0
2017-05-22,28.55,28.6,28.25,28.5,71380,0
2017-05-23,28.55,28.55,28.05,28.05,113467,0
2017-05-24,28.05,28.35,27.75,27.8,214266,0
2017-05-25,27.8,28.05,27.55,27.75,95449,0
2017-05-26,27.6,27.8,27.15,27.15,145856,0
2017-05-30,27.2,27.2,26.7,26.85,113402,0
2017-05-31,26.85,27.05,26.625,26.9,83128,0
2017-06-01,27.05,27.7,26.9,27.2,109302,0
2017-06-02,27.3,27.9,27,27.45,101817,0
2017-06-05,27.35,27.35,26.824,27,86059,0
2017-06-06,26.75,27,26.65,26.9,173112,0
2017-06-07,27,27.3,26.8,26.95,137734,0
2017-06-08,26.8,27.275,26.8,26.95,113781,0
2017-06-09,26.95,26.95,26.45,26.85,191755,0
2017-06-12,26.8,27.05,26.45,26.75,186285,0
2017-06-13,26.65,26.75,26.15,26.25,179388,0
2017-06-14,26.25,26.4,25.625,25.65,204417,0
2017-06-15,25.45,25.55,24.45,24.5,189082,0
2017-06-16,24.35,24.5,24.1,24.5,377756,0
2017-06-19,24.5,25.05,24.05,24.05,155370,0
2017-06-20,24.05,24.1,23.41,23.7,172224,0
2017-06-21,21.9,22.85,21.655,21.9,544098,0
2017-06-22,21.9,22.05,21.65,21.75,245499,0
2017-06-23,21.7,22.35,21.587,22.15,279358,0
2017-06-26,22.25,22.55,22.05,22.55,156687,0
2017-06-27,22.65,23.1,22.4,22.8,182565,0
2017-06-28,22.85,23.4,22.85,23.15,222034,0
2017-06-29,23.2,23.675,23.05,23.45,236699,0
2017-06-30,23.55,23.65,23.225,23.4,212792,0
2017-07-03,23.5,23.7,23.325,23.6,88098,0
2017-07-05,23.7,23.7,22.8,23.35,257090,0
2017-07-06,23.25,23.6,23.1,23.25,275718,0
2017-07-07,23.4,23.45,23.1,23.35,89815,0
2017-07-10,23.4,23.55,23.2,23.25,109446,0
2017-07-11,23.3,23.55,23.25,23.4,108540,0
2017-07-12,23.6,23.95,23.35,23.55,87120,0
2017-07-13,23.65,23.65,23.2,23.65,95978,0
2017-07-14,23.6,23.75,23.35,23.4,107299,0
2017-07-17,24.25,25.7,24.05,25,329294,0
2017-07-18,25.05,25.225,24.3,24.55,183559,0
2017-07-19,24.5,24.85,24.25,24.35,155578,0
2017-07-20,24.35,24.525,24.2,24.35,92201,0
2017-07-21,24.5,24.5,23.75,23.9,174026,0
2017-07-24,24,24.1,23.6,23.9,116417,0
2017-07-25,24.15,24.7,23.95,24.5,230035,0
2017-07-26,24.5,24.6,23.85,23.9,161035,0
2017-07-27,23.85,23.9,23.2353,23.85,177738,0
2017-07-28,23.65,23.65,22.95,23.2,149271,0
2017-07-31,23.2,23.7,23,23.55,140849,0
2017-08-01,23.65,23.65,22.75,23.15,200127,0
2017-08-02,23.2,23.2,22.4,22.6,240583,0
2017-08-03,22.7,22.9,22.2,22.35,254070,0
2017-08-04,20.5,22.2,20.255,20.85,588022,0
2017-08-07,20.85,21.3,20.75,21.05,341468,0
2017-08-08,21.05,21.8,20.7,20.8,305083,0
2017-08-09,20.7,21.15,20.2,20.6,453701,0
2017-08-10,20.55,20.6,20.2,20.45,269580,0
2017-08-11,20.5,20.6,20.225,20.45,333732,0
2017-08-14,20.55,21.014,20.5,20.8,316075,0
2017-08-15,20.8,20.85,20.35,20.4,151555,0
2017-08-16,20.45,20.75,20.3804,20.6,142500,0
2017-08-17,20.6,21,20.55,20.6,147925,0
2017-08-18,20.45,20.45,20.1187,20.2,155615,0
2017-08-21,20.15,20.2,20.05,20.15,154908,0
2017-08-22,20.25,20.4,20,20.35,160799,0
2017-08-23,20.25,20.3,20.05,20.1,100527,0
2017-08-24,20.1,20.4,20,20.05,157435,0
2017-08-25,20.1,20.15,19.625,20.05,237430,0
2017-08-28,20.05,20.15,19.6,19.8,301848,0
2017-08-29,19.75,19.8,18.75,19.05,243358,0
2017-08-30,18.95,19.425,18.85,19.3,272328,0
2017-08-31,19.4,19.5,18.6,18.8,207507,0
2017-09-01,18.75,19.1,18.6,18.9,280277,0
2017-09-05,18.95,19.25,18.325,18.55,318358,0
2017-09-06,18.6,18.65,18.125,18.45,237914,0
2017-09-07,18.45,18.65,18.15,18.2,153160,0
2017-09-08,18.2,18.4,18,18.05,231016,0
2017-09-11,18.1,18.3,18.1,18.25,288163,0
2017-09-12,18.3,18.525,18.125,18.45,204816,0
2017-09-13,18.45,19.35,18.45,19.3,404499,0
2017-09-14,19.2,19.25,18.8,19.1,254780,0
2017-09-15,19.05,19.9,19.05,19.75,484089,0
2017-09-18,19.7,20,19.225,19.25,253964,0
2017-09-19,19.35,19.35,19.03,19.1,132512,0
2017-09-20,19.15,19.925,19.1,19.8,244498,0
2017-09-21,19.85,20.075,19.55,20.05,217296,0
2017-09-22,20.1,20.4,19.825,20.15,241708,0
2017-09-25,20.1,20.45,19.95,20.4,183802,0
2017-09-26,20.4,20.75,20.175,20.35,220068,0
2017-09-27,20.45,20.85,19.9,20.7,289266,0
2017-09-28,20.65,21.15,20.55,20.9,177705,0
2017-09-29,20.95,21.15,20.85,21.05,139686,0
2017-10-02,21.05,21.35,20.95,21.2,167817,0
2017-10-03,21.15,21.8,20.9,21.75,298745,0
2017-10-04,21.7,22,21.55,21.65,274601,0
2017-10-05,21.75,22.125,21.65,21.85,153648,0
2017-10-06,21.75,22.15,21.65,22.075,160252,0
2017-10-09,22.2,22.45,21.575,21.8,300192,0
2017-10-10,21.8,22.2,21.7,21.85,230010,0
2017-10-11,21.9,22.05,21.3,21.3,110703,0
2017-10-12,21.1,21.2,20.725,21,328749,0
2017-10-13,20.95,20.95,19.85,20.7,387641,0
2017-10-16,20.8,21.15,20.6,20.75,111404,0
2017-10-17,20.7,21.5,20.7,21.4,173457,0
2017-10-18,21.45,22.05,21.25,21.95,159492,0
2017-10-19,21.95,22.25,21.725,22.2,185645,0
2017-10-20,22.4,22.6,22.2,22.4,205510,0
2017-10-23,22.5,22.85,22.3,22.6,172972,0
2017-10-24,22.65,23,22.55,22.8,148955,0
2017-10-25,22.75,22.75,21.8,21.9,226252,0
2017-10-26,22.05,23,21.95,22.05,197350,0
2017-10-27,22.15,22.75,21.9,22.65,245423,0
2017-10-30,22.55,22.65,21.85,22.6,209202,0
2017-10-31,22.55,22.775,22.2,22.5,262952,0
2017-11-01,22.55,22.65,21.5,21.75,147584,0
2017-11-02,21.75,22.2,20.85,21.15,300596,0
2017-11-03,21.15,23.15,20.85,22.4,582766,0
2017-11-06,22.3,22.9,22.2,22.65,166848,0
2017-11-07,22.6,22.8,21.1,21.75,265666,0
2017-11-08,21.65,22.4,21.65,22.05,200107,0
2017-11-09,21.8,22.4,21.8,21.85,196915,0
2017-11-10,21.8,22.8,21.8,22.75,207674,0
