Date,Open,High,Low,Close,Volume,OpenInt
2011-03-25,18.92,19.02,17.76,18.5,169374,0
2011-03-28,18.5,18.7,18.14,18.53,88796,0
2011-03-29,18.33,18.75,17.95,18.35,152639,0
2011-03-30,18.55,18.6,18.17,18.58,59256,0
2011-03-31,19,19.08,17.5,18.23,203003,0
2011-04-01,18.25,18.46,17.48,17.78,212599,0
2011-04-04,17.6,18.57,17.47,18.57,123358,0
2011-04-05,18.59,19.07,17.67,18.87,88196,0
2011-04-06,18.95,19.28,18.73,19.08,90658,0
2011-04-07,18.79,19.13,18.5,18.77,175684,0
2011-04-08,18.75,19.59,18.68,18.7,83745,0
2011-04-11,18.95,19.5,18.4,18.56,114843,0
2011-04-12,17.89,18.78,17.52,18.03,127560,0
2011-04-13,18,18.87,17.25,18.2,436588,0
2011-04-14,18.35,18.35,17.64,18.04,89544,0
2011-04-15,17.95,18.23,17.71,17.8,199752,0
2011-04-18,17.52,17.52,16.67,17.39,110543,0
2011-04-19,17.33,17.88,17.24,17.42,42370,0
2011-04-20,17.64,18.52,17.48,18.29,139624,0
2011-04-21,18.58,18.58,17.87,18.01,64559,0
2011-04-25,18.21,18.5,18,18.15,73681,0
2011-04-26,18.03,18.51,17.9,18.16,109772,0
2011-04-27,18.16,18.93,17.48,18.72,139006,0
2011-04-28,18.87,19.11,18.14,18.9,70719,0
2011-04-29,19.09,19.5,18.7,19.14,144623,0
2011-05-02,18.35,20.18,18.35,20.13,182509,0
2011-05-03,19.71,20.66,19.71,20.27,41264,0
2011-05-04,20.38,21.73,19.65,21.51,171067,0
2011-05-05,21.45,21.53,21.04,21.43,62724,0
2011-05-06,21.33,21.33,20.85,21.1,131147,0
2011-05-09,21.18,21.3,20.78,21.23,75883,0
2011-05-10,21.25,21.48,21.15,21.3,66580,0
2011-05-11,21.7,23.5,21.4,22.74,236936,0
2011-05-12,22.93,22.93,21.03,21.34,163646,0
2011-05-13,21.84,21.86,18.72,20.1,283937,0
2011-05-16,19.84,19.84,18.77,19.6,233147,0
2011-05-17,20.28,20.4,19.39,19.7,305201,0
2011-05-18,19.79,19.89,19.5,19.67,70540,0
2011-05-19,19.93,19.93,19.24,19.68,49462,0
2011-05-20,19.54,19.83,19.08,19.79,47636,0
2011-05-23,19.43,20.32,19.13,20,83986,0
2011-05-24,20.12,20.12,19.04,19.16,57272,0
2011-05-25,19.06,19.64,18.45,19.11,52776,0
2011-05-26,19.17,20.48,18.97,19.79,113892,0
2011-05-27,19.91,19.91,18.14,19.5,198061,0
2011-05-31,19.41,19.75,19.27,19.31,105269,0
2011-06-01,18.97,20.11,18.93,19.52,98693,0
2011-06-02,20,20,19.16,19.26,31415,0
2011-06-03,19.57,19.59,18.92,19.09,39367,0
2011-06-06,19.53,19.55,19.14,19.22,16490,0
2011-06-07,19.33,19.33,18,18.13,69648,0
2011-06-08,18.22,18.48,17.78,18.25,115787,0
2011-06-09,18.2,19.17,18.2,18.89,163974,0
2011-06-10,18.92,19.38,18.59,18.85,103807,0
2011-06-13,19.1,19.33,18.36,18.52,87243,0
2011-06-14,18.57,20.19,18.15,19.79,92339,0
2011-06-15,19.7,19.7,18.42,18.53,104514,0
2011-06-16,18.4,18.61,18,18.14,93950,0
2011-06-17,18.38,18.38,17.11,17.49,204381,0
2011-06-20,17.5,18.14,16.82,17.79,94065,0
2011-06-21,17.88,18.16,17.28,18.08,351060,0
2011-06-22,18.04,19.34,17.85,19.05,74648,0
2011-06-23,18.91,19.32,18.14,18.56,133440,0
2011-06-24,18.41,18.65,17.23,17.56,1459062,0
2011-06-27,17.77,18.48,17.65,18.42,123545,0
2011-06-28,18.57,18.79,17.97,18.65,83795,0
2011-06-29,18.71,19.54,18.1,18.27,101260,0
2011-06-30,18.37,18.43,17.5,17.65,77513,0
2011-07-01,17.77,18.05,17.31,17.92,56908,0
2011-07-05,17.97,18.24,17.97,18.11,36426,0
2011-07-06,18.17,18.78,18.17,18.4,57634,0
2011-07-07,18.62,19.15,18.62,19.12,52044,0
2011-07-08,18.84,19.45,18.68,19.02,22266,0
2011-07-11,19.42,19.42,18.25,18.42,26753,0
2011-07-12,18.37,18.97,17.68,18.74,73944,0
2011-07-13,18.47,19.19,18.31,18.93,47346,0
2011-07-14,18.74,19.19,18.74,18.89,63251,0
2011-07-15,19.03,19.03,18.1,18.42,67895,0
2011-07-18,18.13,18.17,16.95,17.44,97434,0
2011-07-19,17.61,19.65,17.46,19.48,93206,0
2011-07-20,19.5,19.5,17.6,18.05,111733,0
2011-07-21,18.12,18.52,17.45,17.65,91076,0
2011-07-22,17.59,18.28,16.96,17.09,79605,0
2011-07-25,17.06,17.88,17.06,17.63,97539,0
2011-07-26,17.61,18.46,17.44,17.97,59558,0
2011-07-27,17.8,17.84,16.57,16.86,144104,0
2011-07-28,16.9,16.9,15.59,15.85,158496,0
2011-07-29,15.62,17.13,15.15,16.4,300361,0
2011-08-01,16.63,17.55,15.57,17.16,153117,0
2011-08-02,17.1,17.15,16.39,16.47,87706,0
2011-08-03,16.55,16.73,16.25,16.66,260666,0
2011-08-04,16.38,17.29,15.96,16.12,139898,0
2011-08-05,15.03,16,14.53,15.02,203103,0
2011-08-08,14.9,15.33,14.22,14.63,248695,0
2011-08-09,15.23,15.75,14.02,14.37,168942,0
2011-08-10,15.23,15.23,12.13,14.11,135457,0
2011-08-11,14.19,14.77,14.19,14.71,111658,0
2011-08-12,14.92,16.76,14.92,16.43,277124,0
2011-08-15,16.42,17.35,16.37,17.31,83756,0
2011-08-16,17.03,17.39,16.74,17,151405,0
2011-08-17,16.93,16.99,16.15,16.3,102370,0
2011-08-18,16.1,16.1,14.45,14.48,76083,0
2011-08-19,14.21,17.42,14.11,14.14,60957,0
2011-08-22,14.35,14.35,13.62,14.04,42802,0
2011-08-23,14.03,15.51,13.88,14.95,123812,0
2011-08-24,14.87,14.96,14.08,14.89,58894,0
2011-08-25,14.99,14.99,13.95,13.99,45081,0
2011-08-26,14.28,14.74,13.75,14.27,63580,0
2011-08-29,14.95,15.71,14.42,15.68,55808,0
2011-08-30,16.4,16.4,14.69,15.37,38249,0
2011-08-31,15.47,15.97,15.17,15.52,117934,0
2011-09-01,15.46,16.3,15.3,15.41,49781,0
2011-09-02,15.15,15.18,14.3,14.34,39761,0
2011-09-06,13.63,14.09,13.28,13.4,108886,0
2011-09-07,13.65,13.8,13.36,13.43,98732,0
2011-09-08,13.34,13.66,12.98,13.28,77481,0
2011-09-09,13.28,13.28,12.44,12.56,152332,0
2011-09-12,12.19,12.73,11.97,12.13,397909,0
2011-09-13,11.81,13.48,11.51,13.09,1493442,0
2011-09-14,13.17,13.87,12.89,13.08,192732,0
2011-09-15,13.2,13.48,12.57,12.71,143911,0
2011-09-16,12.83,13.13,12.74,12.94,266368,0
2011-09-19,12.74,13.14,12.42,12.7,196725,0
2011-09-20,12.71,12.74,12.22,12.43,76205,0
2011-09-21,12.45,12.55,11.5,12.17,146722,0
2011-09-22,11.53,12.5,11.53,12.41,118460,0
2011-09-23,12.39,12.97,12.33,12.97,100494,0
2011-09-26,13,13,12.28,12.64,111604,0
2011-09-27,12.75,13.42,12.57,13.08,106893,0
2011-09-28,13.41,14.05,12.82,13.39,143931,0
2011-09-29,13.71,13.93,12.68,13.37,96791,0
2011-09-30,13.11,13.51,12.38,12.54,293797,0
2011-10-03,12.39,12.77,12.01,12.44,144700,0
2011-10-04,12.34,13.66,12.34,13.59,182860,0
2011-10-05,13.64,13.81,13.22,13.7,90962,0
2011-10-06,13.7,14.74,13.67,14.55,173996,0
2011-10-07,14.6,14.96,14.21,14.28,158130,0
2011-10-10,14.55,14.69,14.22,14.6,175209,0
2011-10-11,14.5,15,14.44,14.9,187204,0
2011-10-12,15,15.1,14.7,14.99,81806,0
2011-10-13,14.89,14.89,14.49,14.83,73529,0
2011-10-14,15,15.09,14.87,15,128696,0
2011-10-17,14.85,15.1,14.51,14.72,75454,0
2011-10-18,14.76,14.9,14.36,14.72,55379,0
2011-10-19,14.72,14.72,14.24,14.35,77047,0
2011-10-20,14.31,14.35,13.2,13.66,61708,0
2011-10-21,13.71,14.64,13.71,14.38,53141,0
2011-10-24,14.37,14.97,13.81,14.57,116519,0
2011-10-25,13.89,14.45,13.85,13.9,62291,0
2011-10-26,14.17,14.61,13.82,14.35,78745,0
2011-10-27,14.06,15.35,14,15.35,202640,0
2011-10-28,15.29,15.5,14.83,15.45,192934,0
2011-10-31,15.2,15.57,14.4,14.41,61900,0
2011-11-01,14,14.69,13.96,14.34,63378,0
2011-11-02,14.63,15.03,14.34,14.61,35853,0
2011-11-03,14.84,14.84,14.23,14.29,57371,0
2011-11-04,14.25,14.25,13.94,13.99,100193,0
2011-11-07,14.01,14.12,13.87,14,81994,0
2011-11-08,14.5,15.34,14.21,15.1,203809,0
2011-11-09,14.73,15.28,13.93,14.6,102607,0
2011-11-10,14.05,14.86,14.05,14.69,84250,0
2011-11-11,14.77,14.82,14.66,14.69,110541,0
2011-11-14,14.55,14.77,14.55,14.63,90228,0
2011-11-15,14.8,15.49,14.5,15.13,143716,0
2011-11-16,14.92,16.02,14.92,15.7,460182,0
2011-11-17,15.67,16.05,15.54,16,358363,0
2011-11-18,15.85,16.1,15.8,16.07,210809,0
2011-11-21,16.05,16.07,15.73,16.02,229235,0
2011-11-22,15.85,16.17,15.85,16.05,221761,0
2011-11-23,15.88,15.91,15.41,15.48,272419,0
2011-11-25,15.4,15.72,15.24,15.35,41877,0
2011-11-28,15.92,16.05,15.41,16.05,127515,0
2011-11-29,16.07,16.07,15.59,15.92,196170,0
2011-11-30,16.1,16.2,15.84,16.12,1190420,0
2011-12-01,16.05,16.3,15.24,16.24,320593,0
2011-12-02,16.4,16.64,16.19,16.24,195969,0
2011-12-05,18.1,19,17.64,18.2,1532475,0
2011-12-06,18.48,18.48,17.66,17.9,708334,0
2011-12-07,17.81,17.99,17.1,17.8,221219,0
2011-12-08,17.57,18.24,17.57,18.12,1003093,0
2011-12-09,17.94,18.82,17.93,18.75,421490,0
2011-12-12,18.59,18.81,17.29,18.24,450256,0
2011-12-13,18.44,18.59,18.26,18.34,491151,0
2011-12-14,18.21,18.5,17.26,17.57,316346,0
2011-12-15,16.88,18.13,16.82,17.8,162333,0
2011-12-16,17.4,18.08,17.32,17.9,344411,0
2011-12-19,17.99,18.3,17.96,18.17,227760,0
2011-12-20,18.37,18.37,18.11,18.14,459950,0
2011-12-21,18.05,18.15,17.14,17.98,155446,0
2011-12-22,17.99,18.3,17.88,18.19,144842,0
2011-12-23,18.25,18.3,18.13,18.24,125160,0
2011-12-27,18.31,18.35,18.08,18.19,113807,0
2011-12-28,18.16,18.36,18.08,18.14,126433,0
2011-12-29,18.15,18.3,17.64,18.21,146111,0
2011-12-30,18.18,18.33,17.99,18.24,325816,0
2012-01-03,18.5,18.5,17.67,17.98,80883,0
2012-01-04,17.86,18.24,17.41,17.86,98772,0
2012-01-05,17.21,18.12,17.17,18,68902,0
2012-01-06,17.84,17.96,17.56,17.68,84428,0
2012-01-09,17.77,18.18,17.77,17.98,93180,0
2012-01-10,18.17,18.3,17.97,18.05,101043,0
2012-01-11,18.02,18.3,17.94,18.29,145304,0
2012-01-12,18.28,18.29,18.08,18.27,48513,0
2012-01-13,18.08,18.26,18.05,18.19,68354,0
2012-01-17,18.42,18.43,18.05,18.17,92716,0
2012-01-18,18.29,18.53,18.13,18.3,138665,0
2012-01-19,18.35,18.47,18.18,18.25,254773,0
2012-01-20,18.25,18.31,17.88,18.31,78312,0
2012-01-23,18.21,18.44,17.87,18.14,43424,0
2012-01-24,18.04,18.19,17.89,18.1,38204,0
2012-01-25,18.06,18.35,17.78,18.27,86886,0
2012-01-26,18.29,18.31,17.82,17.98,95130,0
2012-01-27,17.92,18.25,17.92,18.15,28981,0
2012-01-30,17.87,18.13,17.81,18.11,43583,0
2012-01-31,18.18,18.32,18.07,18.25,116224,0
2012-02-01,18.02,18.33,17.99,18.25,135634,0
2012-02-02,18.21,18.4,18.2,18.3,225220,0
2012-02-03,18.14,18.4,18.13,18.3,158016,0
2012-02-06,18.24,18.38,17.53,17.8,150309,0
2012-02-07,17.87,18.21,17.71,18.02,101427,0
2012-02-08,18,18.06,17.35,17.78,129220,0
2012-02-09,18.61,18.65,17.29,17.58,1358530,0
2012-02-10,17.47,18.17,17.42,18.09,403659,0
2012-02-13,18.36,18.38,18.02,18.3,223615,0
2012-02-14,18.3,18.64,18.06,18.35,206185,0
2012-02-15,18.53,19.5,18.23,18.58,1287482,0
2012-02-16,18.59,18.88,18.35,18.78,497880,0
2012-02-17,18.9,19.04,18.69,19.03,357993,0
2012-02-21,19.08,20,19,19.91,640536,0
2012-02-22,19.81,19.81,19.36,19.61,187299,0
2012-02-23,19.61,20.48,19.44,20.23,462240,0
2012-02-24,20.25,20.88,20.06,20.68,318151,0
2012-02-27,20.56,21.32,20.2,20.78,419313,0
2012-02-28,20.74,21,20.51,20.67,264493,0
2012-02-29,20.61,20.89,20.31,20.74,288810,0
2012-03-01,20.74,21.08,20.72,20.89,139537,0
2012-03-02,20.66,21.44,20.66,21.2,211161,0
2012-03-05,20.95,21.2,20.74,20.86,335536,0
2012-03-06,20.69,20.76,20.26,20.55,316753,0
2012-03-07,20.47,20.92,20.33,20.83,102887,0
2012-03-08,20.89,22.62,20.86,22.12,467335,0
2012-03-09,22.26,22.47,22,22.13,276212,0
2012-03-12,21,21.41,20.41,20.98,994204,0
2012-03-13,20.45,20.98,20.02,20.89,1548419,0
2012-03-14,20.87,20.87,20.44,20.49,261294,0
2012-03-15,20.54,21.19,20.12,21,356212,0
2012-03-16,20.97,20.97,20.27,20.46,527926,0
2012-03-19,20.33,20.72,20.26,20.35,169853,0
2012-03-20,20.22,20.3,20.05,20.2,179343,0
2012-03-21,20.29,20.53,20.19,20.31,110024,0
2012-03-22,20.27,20.36,20.17,20.32,87709,0
2012-03-23,20.37,20.67,20.27,20.55,193108,0
2012-03-26,22.05,22.09,21.35,21.73,549316,0
2012-03-27,22.03,22.03,21.7,21.76,224731,0
2012-03-28,21.9,21.9,21.49,21.62,169398,0
2012-03-29,21.68,21.78,21.5,21.64,149290,0
2012-03-30,21.89,22,21.75,21.84,218340,0
2012-04-02,21.89,22.22,21.71,21.98,207988,0
2012-04-03,21.92,21.98,21.45,21.62,129794,0
2012-04-04,21.45,21.53,21.05,21.09,114504,0
2012-04-05,21.09,21.71,21.05,21.39,76604,0
2012-04-09,21.24,21.52,21.2,21.27,86867,0
2012-04-10,21.29,21.4,20.45,20.45,193030,0
2012-04-11,20.58,21.01,20.35,20.94,185191,0
2012-04-12,20.99,21.5,20.97,21.25,93518,0
2012-04-13,21.16,21.39,20.63,21.22,113257,0
2012-04-16,21.33,21.37,20.77,20.89,187629,0
2012-04-17,20.99,21.5,20.82,21.26,169522,0
2012-04-18,21.17,21.9,21.04,21.87,229692,0
2012-04-19,21.95,22.39,21.56,22.07,210428,0
2012-04-20,22.26,22.6,21.81,22.23,185404,0
2012-04-23,22,22.04,21.18,21.69,144578,0
2012-04-24,20.53,21.01,20.35,20.79,415377,0
2012-04-25,20.95,21.3,20.9,21.18,125517,0
2012-04-26,21.13,21.59,21.05,21.35,101104,0
2012-04-27,21.38,21.56,21.18,21.25,105883,0
2012-04-30,21.25,21.68,20.75,20.78,161140,0
2012-05-01,20.85,21.28,20.8,20.85,133268,0
2012-05-02,20.82,21.12,20.79,20.95,106518,0
2012-05-03,20.82,21.1,19.84,19.96,185144,0
2012-05-04,19.96,19.96,19.22,19.74,213740,0
2012-05-07,19.64,19.97,19.23,19.36,142118,0
2012-05-08,19.21,19.5,18.58,18.68,196037,0
2012-05-09,19.03,19.03,18.65,18.93,193169,0
2012-05-10,19.06,19.06,18.5,18.73,95745,0
2012-05-11,18.59,18.95,18.57,18.82,69821,0
2012-05-14,18.69,18.92,18.26,18.31,289884,0
2012-05-15,19.52,21.23,19.37,21,859184,0
2012-05-16,21.12,21.23,20.08,20.41,264254,0
2012-05-17,20.23,20.64,19.74,19.86,315859,0
2012-05-18,19.83,20.25,19.42,19.61,164542,0
2012-05-21,19.61,20,19.36,19.97,174384,0
2012-05-22,19.9,20.22,19.75,19.99,187168,0
2012-05-23,19.87,20.33,19.48,20.17,237944,0
2012-05-24,20.13,20.42,19.86,20.15,291688,0
2012-05-25,20.23,20.26,19.62,19.86,168262,0
2012-05-29,20.07,20.08,19.45,19.82,181544,0
2012-05-30,19.63,20.11,19.25,20.03,325434,0
2012-05-31,19.96,20.13,19.547,20.05,248854,0
2012-06-01,19.7,19.7,18.65,18.82,126935,0
2012-06-04,18.93,19.04,18.14,18.48,150341,0
2012-06-05,18.51,18.64,18.02,18.26,207289,0
2012-06-06,18.34,20.44,18.2,20.19,655805,0
2012-06-07,20.19,20.58,19.86,20.01,284523,0
2012-06-08,19.91,20.43,19.45,20.35,136532,0
2012-06-11,20.44,20.67,20.31,20.35,388009,0
2012-06-12,20.38,20.38,20.1,20.16,212284,0
2012-06-13,20.11,20.88,19.9,20.61,475813,0
2012-06-14,20.53,21.2,20.47,21.07,182978,0
2012-06-15,21,21.64,21,21.27,383987,0
2012-06-18,21.15,22.51,20.94,22.01,498365,0
2012-06-19,22.18,22.6,22.09,22.53,421314,0
2012-06-20,22.2,22.51,21.96,22.22,175073,0
2012-06-21,22.49,22.49,21.19,21.22,296824,0
2012-06-22,21.36,22.05,21.13,21.91,4119037,0
2012-06-25,21.7,22.08,21.36,21.89,339040,0
2012-06-26,21.88,22.15,21.71,21.73,327878,0
2012-06-27,21.93,22.5,21.86,22.48,190278,0
2012-06-28,22.31,22.46,21.74,22.41,222225,0
2012-06-29,22.66,23.82,22.62,23.81,294557,0
2012-07-02,23.96,24.29,23.6,23.87,257019,0
2012-07-03,23.83,24.93,23.71,24.58,128198,0
2012-07-05,24.43,24.99,24.37,24.61,138510,0
2012-07-06,24.3,24.58,23.08,23.25,168149,0
2012-07-09,23.26,23.29,22.43,22.65,216171,0
2012-07-10,22.86,23,22.37,22.76,287915,0
2012-07-11,22.88,23.49,22.64,22.91,300256,0
2012-07-12,22.65,22.81,22.19,22.35,169975,0
2012-07-13,22.83,23.76,21.79,23.45,410964,0
2012-07-16,23.29,23.44,22.92,23.22,155200,0
2012-07-17,23.27,23.52,22.86,23.5,159134,0
2012-07-18,23.47,23.78,23.3,23.7,183683,0
2012-07-19,23.82,24.18,23.65,23.9,176701,0
2012-07-20,23.82,25.4,23.43,24.61,790149,0
2012-07-23,24.07,24.15,23.54,23.79,279663,0
2012-07-24,23.83,23.895,22.68,22.8,179096,0
2012-07-25,22.91,23.16,22.6,23.09,226735,0
2012-07-26,22.5,22.61,22.01,22.33,264423,0
2012-07-27,22.54,23.63,22.38,23.59,254558,0
2012-07-30,23.65,23.99,23.3,23.4,68498,0
2012-07-31,23.49,24.24,23.42,23.78,177122,0
2012-08-01,23.89,24.1,23.72,23.74,231337,0
2012-08-02,23.56,24.04,23.51,23.94,264174,0
2012-08-03,24.2,25.26,24.2,24.84,287123,0
2012-08-06,25.04,25.32,24.75,25.2,192856,0
2012-08-07,25.27,25.7,24.97,25.62,198934,0
2012-08-08,25.59,26.36,25.31,25.99,420852,0
2012-08-09,26.09,26.5,25.18,25.3,191597,0
2012-08-10,25.87,29.71,25.81,26.18,983217,0
2012-08-13,26.25,26.4,24.49,25.14,458836,0
2012-08-14,25.09,25.22,24.23,24.37,441418,0
2012-08-15,24.41,25.25,24.41,25,375163,0
2012-08-16,25,25.3,24.61,25.14,317977,0
2012-08-17,25.42,26,25.15,25.84,369554,0
2012-08-20,25.9,25.91,25.31,25.61,156263,0
2012-08-21,25.65,25.99,24.99,25.19,174539,0
2012-08-22,25.07,26.4,24.81,26.27,605416,0
2012-08-23,26.17,26.29,25.19,25.28,395069,0
2012-08-24,25.21,25.51,25,25.1,225651,0
2012-08-27,26.12,27.5,26.1,26.87,968428,0
2012-08-28,26.97,28,26.96,27.47,871125,0
2012-08-29,27.42,27.42,26.33,27.01,329618,0
2012-08-30,26.91,26.995,26.03,26.29,181740,0
2012-08-31,26.6,26.89,26.03,26.81,226164,0
2012-09-04,26.69,27.14,26.02,26.73,295302,0
2012-09-05,26.44,26.99,26.16,26.78,367349,0
2012-09-06,26.97,28.07,26.82,28.03,368011,0
2012-09-07,28.17,28.17,27.24,27.26,275369,0
2012-09-10,27.38,27.41,26.79,27.32,215329,0
2012-09-11,27.25,27.75,26.96,27.34,149862,0
2012-09-12,27.42,27.77,27,27.66,131321,0
2012-09-13,27.65,29.7,27.525,29.27,776647,0
2012-09-14,29.36,29.6,28.72,29.55,489796,0
2012-09-17,30,30.46,28.93,29.64,463000,0
2012-09-18,30.06,30.88,29.45,30.16,477765,0
2012-09-19,30.08,30.7,29.83,30.4,305426,0
2012-09-20,30.12,30.43,29.96,30.27,361995,0
2012-09-21,30.6,31.48,30.47,30.9,935335,0
2012-09-24,30.73,30.9,30.27,30.78,292619,0
2012-09-25,30.92,31.14,30.42,30.56,270305,0
2012-09-26,30.66,30.66,29.88,30.12,246297,0
2012-09-27,30.3,30.95,30.03,30.94,443903,0
2012-09-28,30.73,31.24,30.58,30.66,339390,0
2012-10-01,30.87,31.73,30.81,31.44,316308,0
2012-10-02,31.48,32.11,31.4,31.84,206861,0
2012-10-03,32.34,32.34,31.71,31.91,233506,0
2012-10-04,32.11,32.245,31.71,32.22,224834,0
2012-10-05,32.32,32.5,31.7,31.8,255905,0
2012-10-08,31.74,31.96,31.17,31.74,232538,0
2012-10-09,31.96,32.16,31.26,31.79,270442,0
2012-10-10,31.86,32.05,31.53,31.69,287317,0
2012-10-11,31.87,32.04,31.5,31.52,121045,0
2012-10-12,31.62,32.13,31.09,32.09,164558,0
2012-10-15,32.14,32.4,31.725,32.33,156176,0
2012-10-16,32.46,32.46,32.01,32.21,148316,0
2012-10-17,32.14,32.14,31.12,31.24,233867,0
2012-10-18,31.13,31.32,29.85,29.99,400696,0
2012-10-19,29.78,29.89,28.35,28.99,399595,0
2012-10-22,29.08,29.2,28.77,28.85,133742,0
2012-10-23,28.55,28.84,28.11,28.46,627257,0
2012-10-24,28.69,29,28.111,28.34,442567,0
2012-10-25,28.69,28.72,28.12,28.3,225340,0
2012-10-26,28.24,28.43,27.48,28.2,270494,0
2012-10-31,28.14,28.5,27.56,27.99,320606,0
2012-11-01,28.24,29.15,28.24,28.93,356563,0
2012-11-02,29.25,29.25,28.22,28.99,226758,0
2012-11-05,29.06,29.06,28.06,28.99,262849,0
2012-11-06,29.16,29.58,29.16,29.31,127204,0
2012-11-07,28.82,29.06,28.23,28.32,154611,0
2012-11-08,28.51,28.59,27.66,27.68,278601,0
2012-11-09,27.38,27.89,27.38,27.61,181466,0
2012-11-12,27.6,27.89,26.32,26.33,695150,0
2012-11-13,29.15,29.7,27.2,27.28,1881726,0
2012-11-14,27.33,27.82,26.35,26.7,509206,0
2012-11-15,26.63,27.09,26.12,27.05,249176,0
2012-11-16,26.95,27.09,26.14,27,305000,0
2012-11-19,27.31,27.35,26.59,27.28,463297,0
2012-11-20,27.12,27.182,26.6,27.09,357644,0
2012-11-21,27.09,28.08,26.83,27.6,299254,0
2012-11-23,27.76,27.76,27.07,27.36,74278,0
2012-11-26,27.26,27.6,26.71,27.51,262456,0
2012-11-27,27.5,27.592,27.23,27.5,278069,0
2012-11-28,27.25,27.91,26.91,27.9,329909,0
2012-11-29,28.18,28.5,27.77,28.06,418583,0
2012-11-30,28.185,28.185,27.89,28.04,288228,0
2012-12-03,28.29,28.41,27.66,27.9,378759,0
2012-12-04,27.65,28,27.41,27.75,278375,0
2012-12-05,27.76,27.76,27.24,27.29,122405,0
2012-12-06,27.28,27.5,26.92,27.24,138336,0
2012-12-07,27.32,27.4,26.94,27.17,98899,0
2012-12-10,27.03,27.36,26.9,27.12,212305,0
2012-12-11,27.42,28,27.27,27.92,391668,0
2012-12-12,28,28,27.45,27.53,256130,0
2012-12-13,27.57,27.6,26.3,26.44,324844,0
2012-12-14,26.06,26.37,25.44,26.03,360700,0
2012-12-17,26.14,26.59,25.91,26.41,321184,0
2012-12-18,26.5,27.91,26.5,27.84,625390,0
2012-12-19,28,28.21,27.6,28.13,261297,0
2012-12-20,28.14,28.7,27.91,28.54,322982,0
2012-12-21,28.21,28.46,27.89,28.38,369853,0
2012-12-24,28.34,28.5,27.95,28.46,91173,0
2012-12-26,28.55,28.58,28.04,28.27,151016,0
2012-12-27,28.23,28.62,27.51,28.59,364806,0
2012-12-28,28.31,28.71,27.94,28.47,346131,0
2012-12-31,28.11,29.59,28.11,29.53,458064,0
2013-01-02,30.39,30.72,29.94,30.32,425026,0
2013-01-03,30.3,30.43,29.85,29.88,268077,0
2013-01-04,30.01,30.19,29.53,29.84,165897,0
2013-01-07,30.4,31.04,29.94,30.65,561748,0
2013-01-08,30.65,30.68,29.98,30.38,318465,0
2013-01-09,30.65,31.5,30.5,31.26,283980,0
2013-01-10,31.41,31.66,31.21,31.53,375145,0
2013-01-11,31.58,31.75,30.9,31.08,161475,0
2013-01-14,31.02,31.145,30.07,30.66,218065,0
2013-01-15,30.39,30.9,30.14,30.72,105690,0
2013-01-16,30.71,31.3,30.47,31.13,133192,0
2013-01-17,31.2,31.3,30.05,30.48,261722,0
2013-01-18,31.5,32.09,31.11,31.64,290058,0
2013-01-22,31.66,31.72,30.85,31.38,100174,0
2013-01-23,31.47,31.51,31.12,31.14,97100,0
2013-01-24,31.02,31.96,30.74,31.4,201753,0
2013-01-25,31.55,32.67,31.47,32.13,217569,0
2013-01-28,32.1,32.52,31.85,32.14,266531,0
2013-01-29,31.8,32.58,31.72,32.56,271993,0
2013-01-30,32.55,32.68,32.26,32.61,178435,0
2013-01-31,32.53,32.82,32.22,32.68,207751,0
2013-02-01,32.72,34.13,32.72,33.97,364167,0
2013-02-04,33.62,34.01,32.98,33.34,404937,0
2013-02-05,33.45,33.92,32.98,33.61,260978,0
2013-02-06,33.45,33.45,32.34,32.54,390959,0
2013-02-07,32.5,32.51,31.12,31.49,495609,0
2013-02-08,31.63,32.29,31.62,32.25,166729,0
2013-02-11,32.19,32.93,31.99,32.8,312326,0
2013-02-12,32.83,33.23,32.36,32.49,247591,0
2013-02-13,32.68,32.71,30.14,31.07,650248,0
2013-02-14,30.75,32.43,30.75,31.72,377727,0
2013-02-15,31.78,32.02,30.83,30.91,548468,0
2013-02-19,30.93,32.12,30.9,31.69,326272,0
2013-02-20,31.4,32.01,31.12,31.74,361648,0
2013-02-21,31.79,32.31,31.49,31.95,767241,0
2013-02-22,32.19,33.15,32.075,33.06,452401,0
2013-02-25,33.18,33.31,32.69,32.75,342117,0
2013-02-26,32.87,33.23,32.47,32.68,375905,0
2013-02-27,32.61,33.62,32.34,33.42,437305,0
2013-02-28,33.41,34.19,33.3,33.86,387588,0
2013-03-01,33.59,34.18,33.52,33.9,421851,0
2013-03-04,33.73,35.475,32.8,34.98,545957,0
2013-03-05,34.97,35.31,34.81,35.29,443397,0
2013-03-06,35.36,35.69,35.01,35.15,299000,0
2013-03-07,35.1,35.3,34.89,35.04,180445,0
2013-03-08,35.45,35.59,35.04,35.25,292594,0
2013-03-11,35.18,35.4,34.73,34.88,130794,0
2013-03-12,34.88,34.97,34.29,34.79,186162,0
2013-03-13,34.74,34.9,34.3,34.41,247900,0
2013-03-14,34.58,34.74,34.26,34.4,282783,0
2013-03-15,34.47,34.97,33.55,33.73,894391,0
2013-03-18,33.43,33.85,32.98,33.53,344671,0
2013-03-19,33.56,34.31,32.67,32.95,232909,0
2013-03-20,33.23,33.59,32.89,33.34,232220,0
2013-03-21,33.12,33.73,32.83,33.18,156863,0
2013-03-22,33.27,33.45,32.74,33.36,191275,0
2013-03-25,33.55,33.84,32.63,32.71,202633,0
2013-03-26,32.84,33.26,32.36,33.25,212811,0
2013-03-27,32.95,33.65,32.761,33.61,131994,0
2013-03-28,33.64,34.25,33.64,34.1,234211,0
2013-04-01,34.1,34.14,32.41,33.46,283831,0
2013-04-02,33.65,34.02,33.52,33.57,256275,0
2013-04-03,33.46,33.64,31.34,32.31,484646,0
2013-04-04,32.2,32.26,31.54,32.07,142202,0
2013-04-05,31.79,31.84,31.24,31.35,168178,0
2013-04-08,31.39,31.798,31.36,31.73,124885,0
2013-04-09,32.05,32.77,31.9,32.36,234200,0
2013-04-10,32.46,32.66,31.55,32.28,275205,0
2013-04-11,32.14,33,32.14,32.83,163966,0
2013-04-12,32.7,33.46,32.41,33.32,295478,0
2013-04-15,33.06,33.11,31.89,32.06,230408,0
2013-04-16,32.18,33.37,32.12,33.19,356128,0
2013-04-17,32.92,33.17,32.09,32.44,274188,0
2013-04-18,32.61,33.29,32.18,32.72,273130,0
2013-04-19,32.75,33.22,32.5,33.15,331322,0
2013-04-22,33.32,34.31,32.92,33.29,557739,0
2013-04-23,33.25,34.19,33.25,33.9,329604,0
2013-04-24,33.85,33.85,33.07,33.16,232464,0
2013-04-25,33.17,34.63,33.015,34.6,329592,0
2013-04-26,34.28,34.43,33.76,34.07,378782,0
2013-04-29,34.14,35.3,33.9,35.15,309023,0
2013-04-30,35.3,36.77,35.13,36.28,518791,0
2013-05-01,36.13,36.85,35.88,36.15,587854,0
2013-05-02,36.16,36.58,33.42,36.57,1223385,0
2013-05-03,37.26,40.06,37.135,38.52,853893,0
2013-05-06,38.41,38.6,38.12,38.34,248659,0
2013-05-07,38.5,38.71,38.025,38.64,227449,0
2013-05-08,38.61,39.28,38.11,39.08,321691,0
2013-05-09,38.96,39.09,38.03,38.27,258881,0
2013-05-10,38.38,39.07,38.19,38.75,129626,0
2013-05-13,38.51,38.792,37.95,37.95,211572,0
2013-05-14,38,39.315,37.96,39.16,218445,0
2013-05-15,38.9,39.8,38.9,39.37,219762,0
2013-05-16,39.33,39.9,39.33,39.83,181226,0
2013-05-17,39.82,40.75,39.58,40.66,636407,0
2013-05-20,40.52,41.49,40.52,41.14,371073,0
2013-05-21,40.97,41,39.53,39.62,720766,0
2013-05-22,39.14,40.73,38.99,39.99,644238,0
2013-05-23,39.43,39.81,38.74,39.57,377048,0
2013-05-24,39.57,39.57,38.85,39.13,222965,0
2013-05-28,39.77,41.59,39.4,41.17,420160,0
2013-05-29,41.2,41.3,40.23,40.32,349193,0
2013-05-30,40.35,41.3,40.03,41.23,332170,0
2013-05-31,40.8,41.27,40.49,40.64,348645,0
2013-06-03,40.72,40.835,39.2,39.7,416488,0
2013-06-04,39.88,39.88,38.8,39.21,415110,0
2013-06-05,39.29,39.51,38.78,39.07,461876,0
2013-06-06,39.2,39.86,38.93,39.86,218681,0
2013-06-07,40.01,41.14,39.65,40.96,416953,0
2013-06-10,41.04,41.776,40.695,41.54,379452,0
2013-06-11,40.99,40.99,39.07,40.03,1035669,0
2013-06-12,40.53,42.44,40.41,42.03,1505278,0
2013-06-13,41.76,42.53,41.54,42.49,639510,0
2013-06-14,42.53,45.46,42.21,44.09,1015101,0
2013-06-17,44.31,44.67,43.87,44.64,532609,0
2013-06-18,44.87,45.29,44.27,44.75,361275,0
2013-06-19,44.89,46.175,44.83,45.67,508668,0
2013-06-20,44.98,45.62,44.14,44.38,534246,0
2013-06-21,44.42,44.834,43.85,44.48,604214,0
2013-06-24,44.12,44.63,43.06,44.43,309009,0
2013-06-25,44.71,44.91,43.58,43.67,274263,0
2013-06-26,44.07,44.91,44.01,44.18,663466,0
2013-06-27,44.4,44.49,43.66,44.29,329919,0
2013-06-28,44.01,44.16,42.8,43.3,1365924,0
2013-07-01,43.59,44.75,43.17,44.01,400307,0
2013-07-02,43.91,44.49,43.54,44.43,421722,0
2013-07-03,44.14,44.53,43.86,44.37,181875,0
2013-07-05,44.99,45,43.96,44.38,234960,0
2013-07-08,44.49,45.21,44.07,44.65,270141,0
2013-07-09,45,45.5,44.515,44.94,471310,0
2013-07-10,44.82,44.92,44.19,44.69,211149,0
2013-07-11,45.5,45.98,44.8,45.62,242334,0
2013-07-12,45.68,46.305,45.58,45.81,246319,0
2013-07-15,45.91,46.209,45.16,45.27,404262,0
2013-07-16,45.2,45.2,43.12,44.37,809511,0
2013-07-17,44.82,45.26,44.44,44.81,308878,0
2013-07-18,44.84,45.06,43.92,44.87,279329,0
2013-07-19,44.5,45,44.09,44.28,382843,0
2013-07-22,44.08,44.54,43.83,44.37,219597,0
2013-07-23,44.65,44.65,43.32,44.04,458087,0
2013-07-24,43.96,44.41,43.615,44.15,462516,0
2013-07-25,44.04,44.82,43.95,44.56,589538,0
2013-07-26,44.11,44.44,43.44,44.15,248019,0
2013-07-29,44.08,44.08,42.89,43.9,275343,0
2013-07-30,44.05,44.285,43.3,44.04,275565,0
2013-07-31,44.27,44.845,43.68,44.04,293368,0
2013-08-01,44.52,45.95,44.1,45.76,368798,0
2013-08-02,45.57,46.16,45.02,46.12,208010,0
2013-08-05,46.12,48.49,46,48.41,875435,0
2013-08-06,48.11,48.26,46.74,47.41,704351,0
2013-08-07,48.57,52.1,48.33,51.01,1408271,0
2013-08-08,51.4,52.925,51.19,52.53,624025,0
2013-08-09,52.24,52.94,51.09,52.72,496942,0
2013-08-12,52.2,53.07,52.12,52.63,213983,0
2013-08-13,52.67,53.905,52.24,53.55,389860,0
2013-08-14,53.42,53.5,52.48,52.56,370344,0
2013-08-15,51.83,51.94,50.64,51.08,338508,0
2013-08-16,50.81,51.45,50.59,50.73,341078,0
2013-08-19,50.77,50.77,49.49,49.72,431103,0
2013-08-20,49.91,50.91,49.52,50.91,468027,0
2013-08-21,50.66,51.88,50.09,51.39,476216,0
2013-08-22,51.45,52.75,51.33,52.25,161776,0
2013-08-23,52.24,52.478,51.28,51.48,254944,0
2013-08-26,51.46,51.8,50.99,51.21,279254,0
2013-08-27,50.44,50.73,49.72,50.19,438238,0
2013-08-28,50.23,50.86,49.83,50.4,200176,0
2013-08-29,50.05,51.03,49.95,51.01,197569,0
2013-08-30,51,52.6,50.41,51.51,469243,0
2013-09-03,52.31,52.73,50.76,51.28,278142,0
2013-09-04,51.24,51.95,50.92,51.62,280571,0
2013-09-05,51.72,52,51.16,51.75,243315,0
2013-09-06,52,53.09,50.7,52.81,421275,0
2013-09-09,53.04,54.32,53,53.26,634576,0
2013-09-10,53.5,53.97,52.57,53.33,587584,0
2013-09-11,52.87,54.05,52.32,53.69,473736,0
2013-09-12,53.7,54.88,53.26,54.6,401666,0
2013-09-13,54.57,55.47,53.55,53.77,465789,0
2013-09-16,54.59,54.89,53.55,53.68,264514,0
2013-09-17,53.73,54.01,53.08,53.68,476884,0
2013-09-18,53.66,54.39,53.28,53.91,373453,0
2013-09-19,54.16,54.89,54.16,54.5,257236,0
2013-09-20,54.54,54.6,53.3,54.04,713143,0
2013-09-23,53.94,54.11,51.81,53.32,468466,0
2013-09-24,53.22,53.71,52.35,52.5,408700,0
2013-09-25,52.69,54.23,52.45,53.13,450333,0
2013-09-26,53.15,53.4,52.63,53.11,263700,0
2013-09-27,52.95,53.04,52.44,52.49,227421,0
2013-09-30,52.01,52.46,51.3,51.44,545388,0
2013-10-01,51.55,52.01,51.05,51.89,389453,0
2013-10-02,51.4,52.51,51.29,52.43,416400,0
2013-10-03,52.45,52.7,50.54,51.01,428800,0
2013-10-04,50.83,52.28,50.83,51.33,359600,0
2013-10-07,51,51.82,50.2,50.24,425500,0
2013-10-08,50.34,50.74,47.81,47.91,707200,0
2013-10-09,47.93,47.99,45.58,46.12,868300,0
2013-10-10,46.62,49.6,46.62,49.57,625218,0
2013-10-11,49.29,50.64,49.29,50.05,397508,0
2013-10-14,49.67,50.85,48.73,50.23,318905,0
2013-10-15,50.14,50.43,49.05,49.46,223658,0
2013-10-16,49.73,50.95,49.73,50.28,286549,0
2013-10-17,49.88,51.23,49.88,51.09,349000,0
2013-10-18,51.47,52,51.13,51.98,284800,0
2013-10-21,52.02,52.68,51.63,52.52,378100,0
2013-10-22,52.94,53,50.44,50.64,340200,0
2013-10-23,50.39,50.39,49.26,49.79,297200,0
2013-10-24,49.71,51.67,49.54,51.49,358400,0
2013-10-25,51.74,51.87,49.58,49.89,276800,0
2013-10-28,49.5,50.31,48.43,49.57,351200,0
2013-10-29,49.86,50.29,49.23,49.6,527100,0
2013-10-30,49.6,49.63,48.43,48.69,639400,0
2013-10-31,48.57,49.26,47.33,47.37,579020,0
2013-11-01,47.25,47.6,45.22,45.55,820000,0
2013-11-04,45.69,46.7,45.16,46.16,897150,0
2013-11-05,49.66,53.22,49,52.27,2268000,0
2013-11-06,52.29,53.16,47.72,49.03,983100,0
2013-11-07,49.14,49.14,46.92,48.21,648600,0
2013-11-08,48.18,48.73,47.19,47.28,459800,0
2013-11-11,47.11,48.04,46.7,47.28,497957,0
2013-11-12,47.06,47.15,46.46,47.06,329900,0
2013-11-13,46.9,49.05,46.9,48.61,447590,0
2013-11-14,48.5,48.88,47.5,48.3,338700,0
2013-11-15,48.23,48.91,47.85,48.74,373700,0
2013-11-18,48.79,49.13,46.69,46.84,315600,0
2013-11-19,46.75,47.34,45.77,46.44,686115,0
2013-11-20,46.89,47.43,46.04,46.08,474300,0
2013-11-21,46.39,47.58,46.06,47.34,364500,0
2013-11-22,47.5,49.19,47.01,48.34,843900,0
2013-11-25,48.39,48.45,47.02,47.81,272500,0
2013-11-26,49.07,49.88,48.7,49.55,621800,0
2013-11-27,49.5,50.02,49.16,49.97,319400,0
2013-11-29,50.24,50.83,49.63,50.42,218133,0
2013-12-02,50,50.35,49.55,49.91,394900,0
2013-12-03,49.77,49.96,47.75,47.95,465700,0
2013-12-04,47.7,48.46,47.7,48.09,489600,0
2013-12-05,48.41,50.74,48.35,49.47,618500,0
2013-12-06,49.81,50.06,49.24,49.83,532300,0
2013-12-09,49.9,50,49.35,49.95,486900,0
2013-12-10,49.95,50.31,49.03,49.48,474200,0
2013-12-11,49.09,49.74,47.65,47.95,398200,0
2013-12-12,47.95,48.52,47.338,47.81,549431,0
2013-12-13,47.93,48.94,47.9,48.39,454800,0
2013-12-16,48.94,50.15,48.49,50.07,486600,0
2013-12-17,50.02,52.28,49.65,52.17,719434,0
2013-12-18,52.14,52.5,51.01,51.8,769300,0
2013-12-19,51.7,52.21,50.97,51.3,403600,0
2013-12-20,51.55,52.69,50.79,52.21,998100,0
2013-12-23,52.72,52.94,52.07,52.72,311900,0
2013-12-24,52.62,53.41,52.62,53.04,180171,0
2013-12-26,53.4,53.75,52.53,53.03,295200,0
2013-12-27,53.18,53.5,52.63,52.8,184100,0
2013-12-30,52.8,53.33,52.36,52.81,294100,0
2013-12-31,52.75,53.49,52.42,53.31,343600,0
2014-01-02,53.07,53.33,52.56,52.91,201162,0
2014-01-03,52.93,53.99,52.82,53.91,261082,0
2014-01-06,53.59,55.38,53.45,54.9,383500,0
2014-01-07,55.26,57.99,55.11,56.47,924400,0
2014-01-08,56.33,57.71,56.17,56.77,448200,0
2014-01-09,56.87,57.57,55.1,55.83,337100,0
2014-01-10,55.91,56.65,54.65,56.51,368800,0
2014-01-13,56.15,56.5,53.32,53.66,396400,0
2014-01-14,54.04,55.79,53.51,55.75,189500,0
2014-01-15,56.05,56.25,55.13,55.41,366300,0
2014-01-16,55.21,56.31,54.792,56.18,324373,0
2014-01-17,55.96,57.16,55.96,56.22,252100,0
2014-01-21,56.5,56.84,54.74,55.05,506200,0
2014-01-22,55.14,55.91,54.14,55.62,215500,0
2014-01-23,55.53,56.64,54.45,56.49,331600,0
2014-01-24,56.87,57.2,55.56,56.38,371896,0
2014-01-27,56.41,56.89,53.61,54.47,585100,0
2014-01-28,54.66,55.21,54,54.99,378884,0
2014-01-29,54.24,54.78,53.66,54.23,331600,0
2014-01-30,54.97,57.09,54.78,56.78,687000,0
2014-01-31,55.66,58.13,55.66,57.05,367142,0
2014-02-03,56.99,57.74,55.08,55.82,480294,0
2014-02-04,56.09,56.5,54.97,56.05,529936,0
2014-02-05,56.01,56.04,53.93,54.44,609533,0
2014-02-06,54.64,55.568,53.86,54.16,440473,0
2014-02-07,54.16,55.91,53.68,55.4,598042,0
2014-02-10,55.58,57.59,54.876,57.58,552701,0
2014-02-11,57.54,58.51,57.02,58.36,647679,0
2014-02-12,58.25,60.43,54.78,57.94,1329482,0
2014-02-13,57.55,58.87,57.04,58.87,674189,0
2014-02-14,59,59.4,56.72,56.96,830734,0
2014-02-18,57,60.98,57,60.85,1035218,0
2014-02-19,60.37,60.58,57.98,58.36,579094,0
2014-02-20,58.35,58.97,57.09,57.81,742804,0
2014-02-21,58.21,59.96,57.89,59.59,884640,0
2014-02-24,59.6,60.43,59.34,59.86,501279,0
2014-02-25,59.88,60.19,58.3,58.87,574289,0
2014-02-26,58.95,61.06,58.92,60.47,556916,0
2014-02-27,60.06,61,59.776,60.86,403405,0
2014-02-28,61.01,61.85,57.47,58.38,485851,0
2014-03-03,57.56,58.087,54.58,55.9,848324,0
2014-03-04,56.38,57.6,55.61,57.31,995945,0
2014-03-05,57.46,60.32,57.18,60.04,579239,0
2014-03-06,59.89,59.96,57.9,58.1,347495,0
2014-03-07,59,59.29,57.72,58.09,589067,0
2014-03-10,58.71,58.71,57.1,57.14,682282,0
2014-03-11,57.34,57.66,55.295,55.81,525808,0
2014-03-12,55.36,56.18,54.57,56.09,414542,0
2014-03-13,57.86,57.86,54.8,55.84,560116,0
2014-03-14,55.67,56.79,55.3,56.12,264374,0
2014-03-17,56.61,56.87,55.251,56.05,438356,0
2014-03-18,56.08,57.75,56.08,57.6,570462,0
2014-03-19,57.73,57.99,56.49,57.17,323429,0
2014-03-20,56.92,57.21,56.01,56.1,563990,0
2014-03-21,56.05,56.08,54.25,54.28,863464,0
2014-03-24,54.12,54.46,50.39,51.12,923258,0
2014-03-25,51.55,52.18,47.64,48.09,1369837,0
2014-03-26,48.32,48.82,44.86,45.96,1723000,0
2014-03-27,46.32,46.55,44.35,46.26,1778409,0
2014-03-28,46.23,47.88,46.23,46.39,1009517,0
2014-03-31,46.75,48.15,45.82,47.87,1389481,0
2014-04-01,47.87,49.64,47.5,49.53,849846,0
2014-04-02,49.74,49.83,48.83,49.65,893402,0
2014-04-03,49.32,49.54,44.27,45.52,1615353,0
2014-04-04,45.99,46.34,43.09,44.86,1922469,0
2014-04-07,44.04,46.55,43.32,44.2,1034318,0
2014-04-08,43.41,43.5,38.33,39.85,5487393,0
2014-04-09,40.01,41.05,39.97,41,1616399,0
2014-04-10,41.17,41.19,37,38.02,1908968,0
2014-04-11,39.8,39.8,37.32,37.39,1679970,0
2014-04-14,37.51,38.24,36.31,37.24,1230599,0
2014-04-15,37.7,38.99,36.23,38.53,1085815,0
2014-04-16,38.95,39.51,37.89,39.29,569748,0
2014-04-17,39.03,39.89,38.36,39.31,722872,0
2014-04-21,41.55,41.6,38.47,39.04,940548,0
2014-04-22,39.23,40.28,38.71,40.03,1329001,0
2014-04-23,40,40,37.6,37.73,912440,0
2014-04-24,38.74,38.74,34.32,36.94,2065832,0
2014-04-25,36.935,36.94,35.116,35.84,1587601,0
2014-04-28,35.52,36.5,32.82,34.59,1762358,0
2014-04-29,34.7,37.24,34.27,36.76,1600553,0
2014-04-30,36.65,37.07,35.51,36.76,1565692,0
2014-05-01,36.81,39.16,36.56,38.09,2313244,0
2014-05-02,38,39.5,36.5,39.44,2947736,0
2014-05-05,38.95,39.675,38.56,38.78,1475200,0
2014-05-06,38.78,39.06,37.67,37.84,1396328,0
2014-05-07,38.03,38.03,34.88,35.67,1320046,0
2014-05-08,35.43,37.12,34.53,35.46,1075659,0
2014-05-09,35.45,37.01,34.85,36.55,1105938,0
2014-05-12,36.76,39.77,36.5,39.26,1556289,0
2014-05-13,39.27,39.27,37.05,37.57,963477,0
2014-05-14,37.34,38.47,36.5,37.25,1092576,0
2014-05-15,37.07,38.86,35.87,38.52,1013473,0
2014-05-16,38.3,38.88,37.13,38.66,773681,0
2014-05-19,38.53,40.65,38.05,39.95,1036672,0
2014-05-20,40,40.63,38.55,40.31,1451191,0
2014-05-21,40.39,42.08,39.7,41.97,2138695,0
2014-05-22,42.28,43.5,41.64,42.79,1917299,0
2014-05-23,42.81,43.41,41.93,43.25,934383,0
2014-05-27,43.65,44.37,42.75,43.2,1183935,0
2014-05-28,43.28,43.7,41.57,41.69,1287958,0
2014-05-29,42,42.08,41.31,41.94,1200195,0
2014-05-30,41.99,42,39.42,40.19,1201897,0
2014-06-02,40.24,40.99,38.85,39.5,902951,0
2014-06-03,39.31,39.44,37.38,38.06,1055025,0
2014-06-04,37.88,39.11,37.2,38.03,1356367,0
2014-06-05,38.05,39.53,37.87,39.12,876245,0
2014-06-06,39.49,40.26,38.94,39.72,696880,0
2014-06-09,39.73,41.11,39.7,40.74,627934,0
2014-06-10,40.47,41.15,39.57,39.9,505600,0
2014-06-11,39.65,40.92,39.472,40.56,477027,0
2014-06-12,40.29,40.51,39.57,40.05,1069945,0
2014-06-13,40.07,41.19,38.82,41.05,778805,0
2014-06-16,40.85,44.005,40.84,43.54,1112393,0
2014-06-17,43.47,44.52,42.86,42.895,817495,0
2014-06-18,42.86,44.43,42.48,44.35,885855,0
2014-06-19,44.44,45.3,44.08,45.19,1181702,0
2014-06-20,45.14,45.46,44.47,45.32,968190,0
2014-06-23,45.31,46.34,44.76,46.14,923451,0
2014-06-24,45.93,47,45.02,45.05,964504,0
2014-06-25,44.87,45.96,44.57,45.65,956561,0
2014-06-26,45.56,46.01,45.16,45.99,404789,0
2014-06-27,45.78,46.88,45.67,45.97,2508765,0
2014-06-30,45.76,46.54,45.72,46.02,752158,0
2014-07-01,46.22,47,45.77,46.2,583673,0
2014-07-02,46.08,46.65,45.61,46.1,471100,0
2014-07-03,46.31,46.45,45.24,45.68,271749,0
2014-07-07,45.57,45.57,42.46,42.51,1168336,0
2014-07-08,42.57,42.84,39.77,40.91,1286341,0
2014-07-09,41.32,42.182,40.59,41.7,753277,0
2014-07-10,40.47,41.55,39.67,41,660454,0
2014-07-11,40.99,41.66,40.74,41.26,317023,0
2014-07-14,41.74,41.88,40.51,40.75,934768,0
2014-07-15,40.86,41.222,39.7,40.49,474634,0
2014-07-16,40.7,40.92,39.6,40.46,615976,0
2014-07-17,40.17,40.78,38.29,38.51,1008881,0
2014-07-18,38.54,39.273,38.305,39.09,644895,0
2014-07-21,38.95,39.56,38.61,39.23,538900,0
2014-07-22,39.57,40.75,39.176,40.6,690964,0
2014-07-23,40.75,41.05,39.95,40.08,415222,0
2014-07-24,40.45,42.01,39.872,41.88,795559,0
2014-07-25,41.5,42.52,41.06,41.53,823957,0
2014-07-28,41.46,41.89,40.18,40.73,468091,0
2014-07-29,40.86,42.44,40.5,42.18,458845,0
2014-07-30,42.56,44.49,42.26,44.31,913450,0
2014-07-31,43.76,44.05,41.81,41.84,568672,0
2014-08-01,41.8,41.84,39.17,40.31,730383,0
2014-08-04,40.53,42.1,40.41,41.98,757224,0
2014-08-05,41.51,42.98,41.262,41.77,735540,0
2014-08-06,41.42,42.56,39.97,40.3,1514732,0
2014-08-07,37,39.23,36.105,37.33,3514463,0
2014-08-08,37.47,37.57,36.3,36.73,1073635,0
2014-08-11,36.95,37.81,36.72,37.65,1134901,0
2014-08-12,37.45,38.15,36.99,38.12,1160071,0
2014-08-13,38.18,38.63,37.69,38.56,743215,0
2014-08-14,38.54,38.85,38.23,38.35,733799,0
2014-08-15,38.222,38.75,37.195,38.21,813806,0
2014-08-18,38.63,39.31,38.58,39.22,676638,0
2014-08-19,39.39,39.59,38.07,38.22,759509,0
2014-08-20,37.92,38.458,36.64,36.69,815139,0
2014-08-21,36.58,37.05,36.17,36.84,564010,0
2014-08-22,36.95,36.95,35.84,36.47,595010,0
2014-08-25,36.88,36.91,36.25,36.48,704916,0
2014-08-26,36.46,38.66,36.35,38.46,737272,0
2014-08-27,38.75,38.75,37.292,37.88,511016,0
2014-08-28,37.57,37.85,36.53,36.75,393867,0
2014-08-29,36.95,38.35,36.73,37.448,369434,0
2014-09-02,37.57,38.09,37.1,37.98,412286,0
2014-09-03,38.23,39.268,38.23,39.11,846812,0
2014-09-04,39.52,40.12,38.95,39.04,642058,0
2014-09-05,38.89,39.81,38.01,39.74,931391,0
2014-09-08,39.6,41.53,39.598,40.8,790858,0
2014-09-09,40.81,41.35,39.72,39.96,574346,0
2014-09-10,39.93,40.75,39.654,40.66,604228,0
2014-09-11,40.56,42.44,40.32,42.14,856766,0
2014-09-12,41.98,43.29,40.99,43.28,1175639,0
2014-09-15,43.05,43.13,39.61,40.21,918996,0
2014-09-16,40.22,41.06,39.28,40.63,709138,0
2014-09-17,40.51,40.75,38.25,38.77,1068982,0
2014-09-18,39.1,39.56,36.15,36.8,1759376,0
2014-09-19,37.44,38.13,36.02,37.39,1902235,0
2014-09-22,37.06,37.06,35.02,35.19,1402273,0
2014-09-23,35,36,34.58,34.83,982949,0
2014-09-24,34.81,36.36,34.652,36.29,1051377,0
2014-09-25,36.2,36.48,34.785,35.13,721687,0
2014-09-26,35.18,35.56,34.86,35.37,473611,0
2014-09-29,34.81,35.37,34.55,34.565,602604,0
2014-09-30,34.64,35.05,33.51,34.41,902802,0
2014-10-01,34.28,34.31,32.46,32.88,1181720,0
2014-10-02,32.83,34.64,32.5,34.36,814344,0
2014-10-03,34.73,36.13,34.73,35.3,905230,0
2014-10-06,35.35,36.23,34.04,34.2,579223,0
2014-10-07,33.91,34.61,32.89,32.91,711775,0
2014-10-08,33,33.03,30,32.73,1506934,0
2014-10-09,32.6,33.44,31.05,31.41,934608,0
2014-10-10,31.67,31.98,30.01,30.38,1140522,0
2014-10-13,30.52,31.01,28.86,30.27,1154658,0
2014-10-14,30.64,32.06,30.21,31.32,1166294,0
2014-10-15,30.73,33.3,30.09,32.78,1050826,0
2014-10-16,32.045,33.47,32.01,33.13,806458,0
2014-10-17,33.67,34.46,33.03,33.66,843005,0
2014-10-20,33.5,34.63,33.27,34.3,713424,0
2014-10-21,34.48,35.13,34.03,35,667039,0
2014-10-22,35.08,35.14,33.55,33.79,966520,0
2014-10-23,34.15,34.2,32.5,33.1,1124228,0
2014-10-24,33,33.67,32.77,33.63,496382,0
2014-10-27,33.43,34.13,32.67,33.83,373958,0
2014-10-28,33.77,36.22,33.506,36,609879,0
2014-10-29,36.01,36.768,34.33,34.76,563815,0
2014-10-30,34.67,35.62,34.328,35.19,455112,0
2014-10-31,36.21,36.62,35.256,36.27,524420,0
2014-11-03,36.15,36.15,33.62,34.01,1162118,0
2014-11-04,33.75,34.394,33.31,33.45,708350,0
2014-11-05,33.64,33.65,32.03,32.75,1828829,0
2014-11-06,26.05,28.21,25.99,27.55,6013340,0
2014-11-07,27.33,28.04,27,28.02,1534153,0
2014-11-10,28.01,28.81,27.55,28.77,966173,0
2014-11-11,28.67,29.16,28.22,29.06,661598,0
2014-11-12,28.68,29.08,28.09,28.41,557242,0
2014-11-13,28.74,29.55,28.18,28.55,593952,0
2014-11-14,28.65,29.94,28.205,29.9,767272,0
2014-11-17,29.76,30.34,29.47,30.21,970248,0
2014-11-18,30.2,30.89,30.11,30.57,1175225,0
2014-11-19,30.61,30.91,29.71,29.84,1773107,0
2014-11-20,29.63,31.42,29.33,31.27,1096709,0
2014-11-21,31.83,31.87,30.71,31.07,996639,0
2014-11-24,31.25,31.39,30.76,31.24,818629,0
2014-11-25,31.33,31.65,30.6,31.18,1102833,0
2014-11-26,31.2,31.74,31.15,31.6,546258,0
2014-11-28,31.55,31.86,31.24,31.77,279055,0
2014-12-01,31.61,31.87,31.02,31.64,877921,0
2014-12-02,32.18,33.15,31.73,32.92,1296685,0
2014-12-03,32.83,33.24,32.58,33.06,870942,0
2014-12-04,32.94,33.46,32.18,33.13,1124064,0
2014-12-05,33.17,33.98,33.04,33.09,607688,0
2014-12-08,32.88,34.34,32.88,33.97,832998,0
2014-12-09,33.73,34.95,33.73,34.51,1185485,0
2014-12-10,34.92,35.28,33.77,34.03,582597,0
2014-12-11,34.11,34.99,34.08,34.12,448562,0
2014-12-12,33.75,34.42,33.75,34.03,547888,0
2014-12-15,34.19,34.61,33.41,33.55,642807,0
2014-12-16,34.75,35.1,33.94,34.06,802346,0
2014-12-17,34.09,35.77,33.75,35.74,612036,0
2014-12-18,36.2,36.92,35.18,36.82,700473,0
2014-12-19,36.73,37.52,36.47,36.82,875202,0
2014-12-22,37.09,37.739,36.14,36.62,467772,0
2014-12-23,37.06,37.65,36.34,36.8,505652,0
2014-12-24,36.84,37.32,36.42,36.66,143830,0
2014-12-26,36.78,37.06,36.54,36.6,189913,0
2014-12-29,36.66,36.845,35.37,35.53,350350,0
2014-12-30,35.37,35.85,34.86,34.95,376789,0
2014-12-31,35.1,35.522,34.67,35.2,356697,0
2015-01-02,35.51,35.61,34.04,34.4,417422,0
2015-01-05,34.13,34.88,33.52,34.05,750345,0
2015-01-06,34.11,34.58,33,33.66,484841,0
2015-01-07,34.21,35.8,34.21,35.48,724518,0
2015-01-08,35.66,37.67,35.64,37.48,982957,0
2015-01-09,36.87,37.24,35.17,35.23,789990,0
2015-01-12,35.3,35.745,34.56,34.7,644306,0
2015-01-13,34.87,35.64,32.76,33.66,952252,0
2015-01-14,33.19,33.57,32.85,32.97,657782,0
2015-01-15,33.21,33.43,31.66,32.42,776861,0
2015-01-16,31.73,33.85,31,33.2,544687,0
2015-01-20,33.39,33.87,31.94,33.32,577592,0
2015-01-21,34.32,34.8,33.55,34,465552,0
2015-01-22,33.98,34.225,32.88,33.99,448606,0
2015-01-23,34.15,35,33.57,34.49,652206,0
2015-01-26,34.56,36,34.23,35.73,493309,0
2015-01-27,35.12,35.44,34.35,34.455,316212,0
2015-01-28,34.462,34.88,34,34.24,491703,0
2015-01-29,34.18,34.85,33.48,34.54,469718,0
2015-01-30,34.34,35.06,32.71,32.95,838105,0
2015-02-02,33.06,33.39,32.15,32.88,639336,0
2015-02-03,32.88,33.55,32.62,32.74,849206,0
2015-02-04,32.49,32.75,32.04,32.54,752863,0
2015-02-05,32.53,33.71,32.51,33.3,1030446,0
2015-02-06,33.35,33.53,32.86,33.445,772404,0
2015-02-09,33.4,34.8,32.91,34.47,1112300,0
2015-02-10,35.13,36.06,34.39,35.93,738118,0
2015-02-11,35.76,36.2,35.03,35.9,853687,0
2015-02-12,33,34.1,31.05,33.01,2901347,0
2015-02-13,33.13,35.48,32.68,35.025,1324137,0
2015-02-17,35.71,35.78,34.58,35.48,951170,0
2015-02-18,35.33,36.18,34.95,35.71,853012,0
2015-02-19,35.208,36.06,35.208,35.52,600471,0
2015-02-20,35.58,35.58,34.76,35.04,733308,0
2015-02-23,34.87,34.9,33.89,34.025,671937,0
2015-02-24,34.17,34.226,32.73,32.85,1032242,0
2015-02-25,32.9,34.14,32.74,33.2,952011,0
2015-02-26,33.06,33.67,32.92,33.19,539419,0
2015-02-27,33.21,33.51,31.81,31.965,1138864,0
2015-03-02,32.01,32.31,31.36,31.97,888200,0
2015-03-03,32,32.31,31.71,32.26,484900,0
2015-03-04,32.22,32.29,31.25,31.64,653200,0
2015-03-05,31.6,32,31.21,31.6,497100,0
2015-03-06,31.31,31.7,30.41,30.47,693500,0
2015-03-09,30.57,30.84,30.03,30.68,712400,0
2015-03-10,30.29,30.42,29.48,29.53,970000,0
2015-03-11,29.48,29.7,29.13,29.55,685700,0
2015-03-12,29.85,29.85,28.95,29.6,775400,0
2015-03-13,29.45,29.88,29.26,29.76,756200,0
2015-03-16,30.14,30.14,28.95,29.05,729900,0
2015-03-17,29,29.17,28.71,29.02,501700,0
2015-03-18,29.02,29.07,28.69,28.96,629600,0
2015-03-19,28.8,29.44,28.8,29.29,725500,0
2015-03-20,29.48,29.66,29.06,29.09,718200,0
2015-03-23,29.19,29.43,28.72,29.24,430700,0
2015-03-24,29.36,30.22,29.25,29.76,1003400,0
2015-03-25,29.92,29.98,28.84,29.09,638700,0
2015-03-26,28.94,29.24,28.74,29.05,337700,0
2015-03-27,29.04,29.6,28.78,29.49,469500,0
2015-03-30,29.66,29.83,29.04,29.27,430000,0
2015-03-31,29.02,29.22,28.52,28.89,570330,0
2015-04-01,28.55,28.94,27.57,27.83,866600,0
2015-04-02,27.78,28.46,27.6,28.16,463200,0
2015-04-06,27.88,28.61,27.77,28.14,508900,0
2015-04-07,28.28,28.76,28,28.31,647960,0
2015-04-08,28.38,29.26,28.38,28.78,545600,0
2015-04-09,28.81,29.49,28.69,29.43,462596,0
2015-04-10,29.6,29.67,29.01,29.28,332800,0
2015-04-13,29.28,29.6,28.71,28.78,416500,0
2015-04-14,28.77,28.96,27.95,28.73,339700,0
2015-04-15,28.74,30.11,28.66,29.95,601480,0
2015-04-16,29.86,30.31,29.86,30.255,426870,0
2015-04-17,30.02,30.33,29.28,29.57,494000,0
2015-04-20,29.79,30.05,29.41,29.81,407993,0
2015-04-21,29.82,30,28.92,29.17,419055,0
2015-04-22,29.16,29.48,28.8,29.42,339612,0
2015-04-23,29.21,29.97,28.97,29.72,220800,0
2015-04-24,29.82,29.99,29.18,29.28,188400,0
2015-04-27,29.21,29.86,28.78,28.99,314000,0
2015-04-28,28.96,29.63,28.78,29.15,266400,0
2015-04-29,29.03,29.73,28.67,29.25,325100,0
2015-04-30,29.06,29.46,28.39,28.63,370100,0
2015-05-01,28.68,29.13,28.09,28.23,633600,0
2015-05-04,28.32,28.82,28.11,28.2,617600,0
2015-05-05,27.93,28.56,27.46,28.52,983500,0
2015-05-06,28.8,29.55,28.4,29.48,1162063,0
2015-05-07,31.05,31.8,29.49,30.04,1601360,0
2015-05-08,30.51,30.51,29.42,29.69,860900,0
2015-05-11,29.58,30.33,29.45,29.47,584300,0
2015-05-12,29.47,30.47,28.84,29.74,622355,0
2015-05-13,29.98,30.37,29.6,30.17,506500,0
2015-05-14,30.34,31.22,29.93,30.88,701500,0
2015-05-15,30.8,30.99,30.22,30.84,521711,0
2015-05-18,30.76,32.03,30.41,31.76,597107,0
2015-05-19,31.87,32.5,31.63,31.85,872900,0
2015-05-20,32.67,33.08,31.47,32.06,826400,0
2015-05-21,31.94,32.44,31.64,32.09,505800,0
2015-05-22,32.17,32.42,31.9,32.2,416300,0
2015-05-26,32.13,32.25,31.35,31.77,436173,0
2015-05-27,31.77,31.92,31.17,31.66,402800,0
2015-05-28,31.53,32.09,31.38,31.8,314034,0
2015-05-29,31.68,32.04,30.91,31.13,522800,0
2015-06-01,31.36,31.69,30.97,31.42,442472,0
2015-06-02,31.41,32.91,31.34,32.39,1060623,0
2015-06-03,32.41,32.94,32.13,32.89,649700,0
2015-06-04,32.8,32.8,31.47,32.12,520100,0
2015-06-05,32.02,32.9,31.91,32.72,761700,0
2015-06-08,32.64,32.99,32.06,32.24,276400,0
2015-06-09,32.28,32.44,31.69,31.98,309504,0
2015-06-10,32.05,32.42,31.9,31.95,564705,0
2015-06-11,31.93,32.15,31.3,31.77,600518,0
2015-06-12,31.69,32.24,31.49,32.16,645800,0
2015-06-15,32.3,32.73,31.56,32.34,777900,0
2015-06-16,32.42,32.99,32.25,32.83,709000,0
2015-06-17,32.99,33.46,32.77,33.23,803400,0
2015-06-18,33.43,34.69,33.34,34.55,617700,0
2015-06-19,34.46,35.04,34.1,34.91,771000,0
2015-06-22,35.02,35.81,34.84,35.66,848200,0
2015-06-23,35.56,36.05,35.219,35.72,654810,0
2015-06-24,35.75,35.84,35.36,35.47,589400,0
2015-06-25,35.65,36.1,35.57,35.91,494600,0
2015-06-26,35.65,35.85,34.95,35.73,631500,0
2015-06-29,35.36,35.67,34.73,34.91,595500,0
2015-06-30,35.16,35.37,34.63,34.8,552456,0
2015-07-01,35,35.14,34.33,34.78,431200,0
2015-07-02,34.89,35.85,34.6,35.75,649200,0
2015-07-06,35.42,35.76,34.9,35.24,486600,0
2015-07-07,35.16,35.22,34.14,35.02,647600,0
2015-07-08,34.67,35.11,34.37,34.49,445500,0
2015-07-09,35.13,35.91,35.06,35.36,750600,0
2015-07-10,35.85,35.85,35.29,35.52,351900,0
2015-07-13,35.68,35.98,35.6,35.91,319200,0
2015-07-14,36.22,36.22,35.77,36.08,605301,0
2015-07-15,35.96,36.675,35.83,36.45,533256,0
2015-07-16,36.69,37.1,36.58,36.68,581000,0
2015-07-17,36.84,37.05,36.21,36.23,339900,0
2015-07-20,36.42,36.63,36.05,36.27,296200,0
2015-07-21,36.38,36.56,36.06,36.32,402400,0
2015-07-22,36.05,36.51,35.8,35.93,681100,0
2015-07-23,36.08,37.07,36.02,36.22,421200,0
2015-07-24,36.09,37.54,36,37.35,965600,0
2015-07-27,37.26,37.26,35.69,35.82,477100,0
2015-07-28,36.03,36.44,35.1,35.76,389800,0
2015-07-29,35.65,35.68,34.95,35.4,395800,0
2015-07-30,35.9,36.29,35.23,35.29,570200,0
2015-07-31,35.39,36.21,35.25,36.06,609400,0
2015-08-03,36,37.22,35.93,36.76,1041246,0
2015-08-04,36.75,37.4,36.05,37.39,812600,0
2015-08-05,38.11,40.7,37.75,38.03,1239600,0
2015-08-06,37.55,38.06,35.59,35.74,954695,0
2015-08-07,39.54,39.81,36.26,36.39,1937300,0
2015-08-10,36.53,38.29,36.53,38.02,1184900,0
2015-08-11,37.29,38.58,37.29,38.39,899002,0
2015-08-12,38.19,38.87,37.66,38.62,431400,0
2015-08-13,38.54,38.95,38.17,38.48,275900,0
2015-08-14,38.3,38.93,38.19,38.79,399300,0
2015-08-17,38.62,38.88,38.15,38.48,486900,0
2015-08-18,38.3,38.77,37.61,37.81,399600,0
2015-08-19,37.74,38.26,37.24,38.11,317400,0
2015-08-20,37.6,38.22,37.16,37.4,677900,0
2015-08-21,36.81,37.53,36.55,36.95,598900,0
2015-08-24,34.65,36.17,33.23,35.01,1028287,0
2015-08-25,36.01,36.06,34.02,34.07,915400,0
2015-08-26,34.69,35.77,34.44,35.67,565200,0
2015-08-27,35.9,36.27,35.23,36.02,1152000,0
2015-08-28,35.82,36.29,35.5,36.17,424400,0
2015-08-31,35.97,36.23,35.5,35.74,441000,0
2015-09-01,35.17,35.92,35.08,35.7,670300,0
2015-09-02,36.04,36.53,35.44,36.16,478500,0
2015-09-03,36.44,36.98,35.91,36.85,569400,0
2015-09-04,36.28,36.74,36.25,36.42,293500,0
2015-09-08,36.92,38,36.46,37.74,563200,0
2015-09-09,38.02,38.35,37.2,37.31,379200,0
2015-09-10,37.19,37.91,36.99,37.74,260839,0
2015-09-11,37.45,37.86,37.15,37.81,322200,0
2015-09-14,37.75,38.03,37.41,37.47,250800,0
2015-09-15,37.5,38.79,37.47,38.61,506000,0
2015-09-16,38.47,39,38.22,38.59,372000,0
2015-09-17,38.48,39.27,38.258,38.72,289818,0
2015-09-18,38.13,38.69,37.4,37.57,758500,0
2015-09-21,37.82,38.62,37.48,37.93,250300,0
2015-09-22,37.4,37.65,36.4,36.86,397500,0
2015-09-23,36.8,36.97,36.38,36.57,329400,0
2015-09-24,36.4,36.62,36.25,36.44,368998,0
2015-09-25,36.69,36.99,35.01,35.16,752300,0
2015-09-28,35.22,35.53,34.03,34.05,543592,0
2015-09-29,34.18,34.35,32.53,32.66,847800,0
2015-09-30,33.07,33.44,32.37,33,1130000,0
2015-10-01,33.17,33.5,32.43,33.13,524200,0
2015-10-02,32.6,34.1,32.58,34.08,314700,0
2015-10-05,34.31,35.52,34.17,35.22,427566,0
2015-10-06,35.09,35.22,34.29,34.68,204700,0
2015-10-07,34.83,35.73,34.36,35.55,509900,0
2015-10-08,35.3,35.82,34.36,35.8,287900,0
2015-10-09,35.99,36.55,35.63,36.4,327700,0
2015-10-12,36.26,36.72,36.02,36.37,383431,0
2015-10-13,36.1,37.23,36.1,36.19,194000,0
2015-10-14,36.15,36.62,35.25,35.3,220800,0
2015-10-15,35.28,36.42,34.51,36.23,473500,0
2015-10-16,36.38,37.5,36.22,36.48,372200,0
2015-10-19,36.29,36.72,35.24,35.46,379000,0
2015-10-20,35.32,35.444,33.54,33.65,692650,0
2015-10-21,33.8,33.98,32.03,32.08,864200,0
2015-10-22,30.99,32.04,30.73,31.79,2211600,0
2015-10-23,32.31,32.53,31.63,32,1368900,0
2015-10-26,32.1,32.42,31.64,31.79,648800,0
2015-10-27,31.68,31.77,30.89,31.06,595400,0
2015-10-28,31.35,32.46,30.85,32.46,497400,0
2015-10-29,32.37,32.58,30.49,30.63,619800,0
2015-10-30,30.75,31.87,30.51,31.5,552400,0
2015-11-02,31.51,32.7,31.32,32.4,534733,0
2015-11-03,32.23,32.57,31.87,32.23,471100,0
2015-11-04,32.55,33.07,32.28,32.91,699961,0
2015-11-05,32.75,32.9,32.04,32.38,989000,0
2015-11-06,32.55,37.22,32.55,35.46,1682200,0
2015-11-09,35.48,35.48,34.52,34.98,785405,0
2015-11-10,34.8,35.33,34.42,35.19,492900,0
2015-11-11,35.04,35.6,34.59,34.6,410200,0
2015-11-12,34.56,35.54,34.12,35.2,493400,0
2015-11-13,34.84,35.22,34.58,34.58,355200,0
2015-11-16,34.66,34.79,34.08,34.44,299400,0
2015-11-17,34.56,34.57,33.67,33.71,501300,0
2015-11-18,33.74,34.17,33.23,34.12,478400,0
2015-11-19,34.06,35.36,33.72,34.71,671300,0
2015-11-20,34.73,35.36,34.51,34.85,350000,0
2015-11-23,34.84,35.05,34.16,34.31,334400,0
2015-11-24,34,34.56,33.34,34.32,335400,0
2015-11-25,34.4,35.48,34.4,35.33,211000,0
2015-11-27,35.23,36,35.23,35.7,108800,0
2015-11-30,35.71,36.05,34.99,35.91,308400,0
2015-12-01,35.91,36.25,34.52,35.63,371204,0
2015-12-02,35.85,37,35.28,36.34,418135,0
2015-12-03,36.44,36.56,34.808,35.1,437095,0
2015-12-04,35.05,36.31,35,36.25,479600,0
2015-12-07,36.24,36.54,35.85,36.01,479200,0
2015-12-08,35.57,36.2,35.39,36.08,276025,0
2015-12-09,35.91,36.19,35.8,36,313800,0
2015-12-10,35.94,36.46,35.24,35.45,403700,0
2015-12-11,34.84,35.51,34.81,34.97,475800,0
2015-12-14,35.09,35.92,34.56,34.81,438790,0
2015-12-15,35,35.37,34.4,34.62,458300,0
2015-12-16,34.84,35.48,34.4,35.25,600200,0
2015-12-17,35.49,35.89,34.91,34.91,427100,0
2015-12-18,34.65,35.38,33.6,33.9,1245300,0
2015-12-21,34.22,34.35,33.84,34.27,291400,0
2015-12-22,34.37,34.805,33.81,34.13,604216,0
2015-12-23,34.28,35.1,34.09,34.54,487100,0
2015-12-24,34.58,35.22,34.34,34.78,189882,0
2015-12-28,34.67,34.94,34.29,34.52,153923,0
2015-12-29,34.63,35.09,34.38,34.91,236789,0
2015-12-30,35.04,35.3,34.731,34.8,204748,0
2015-12-31,34.77,35.21,34.395,34.53,358929,0
2016-01-04,33.93,35.1599,33.47,34.15,609428,0
2016-01-05,34.16,34.42,33.78,33.91,427202,0
2016-01-06,31.11,33.19,31.1,32.72,1510524,0
2016-01-07,32.12,32.38,30.5,31.01,775705,0
2016-01-08,31.15,31.52,29.97,30.11,526788,0
2016-01-11,30.14,30.48,29.455,29.89,565292,0
2016-01-12,30.2,31.12,29.89,30.16,484030,0
2016-01-13,31.64,32,29.62,30.15,630854,0
2016-01-14,29.99,32.32,29.45,32.05,678461,0
2016-01-15,31.12,31.32,30.49,31.2,587303,0
2016-01-19,31.66,32.01,30.07,30.35,732400,0
2016-01-20,29.84,31.45,28.9,31.24,1034173,0
2016-01-21,31.85,32.93,31,32.14,852158,0
2016-01-22,32.59,33.14,32.06,32.86,415087,0
2016-01-25,33.32,33.32,31.37,31.67,386003,0
2016-01-26,31.68,32.35,31.25,31.83,317559,0
2016-01-27,31.76,31.94,30.75,30.97,550835,0
2016-01-28,31.06,31.11,29.05,30.36,753464,0
2016-01-29,30.58,31.17,29.85,30.69,575912,0
2016-02-01,30.49,32.22,29.71,31.81,853188,0
2016-02-02,31.46,31.81,30.66,31.18,450268,0
2016-02-03,31.48,31.48,30.02,30.45,415960,0
2016-02-04,30.32,31.33,29.56,31.09,315233,0
2016-02-05,30.87,30.87,27.24,27.46,1259251,0
2016-02-08,27.11,27.11,23.9,25.01,1383058,0
2016-02-09,24.94,26.76,24.11,24.53,971523,0
2016-02-10,24.78,26.8,24.11,24.38,1677824,0
2016-02-11,23,24.73,22.25,24.62,2777536,0
2016-02-12,24.97,25.74,24.64,25.31,1307427,0
2016-02-16,25.54,25.725,24.4725,25.08,756658,0
2016-02-17,25.15,26.53,25.15,26.49,714386,0
2016-02-18,26.76,27.19,24.74,24.96,1063499,0
2016-02-19,24.94,26.51,24.34,26.2,406866,0
2016-02-22,26.7,27.61,24.78,27.54,889750,0
2016-02-23,27.37,27.7,26.9,27.06,570163,0
2016-02-24,26.61,27.86,26.545,27.8,573642,0
2016-02-25,28.27,28.92,27.85,28.86,826936,0
2016-02-26,29,29.41,28.465,29.23,559903,0
2016-02-29,29.31,29.847,28.75,28.8,409936,0
2016-03-01,29.14,29.58,28.71,29.4,771994,0
2016-03-02,29.3,29.82,28.82,29.79,409826,0
2016-03-03,30,30.795,29.86,30.76,542486,0
2016-03-04,30.76,31.65,30.24,31.23,378459,0
2016-03-07,31.07,31.4,29.89,31.01,335974,0
2016-03-08,30.91,31.33,30.5,30.63,410952,0
2016-03-09,30.63,31.11,30.1,30.55,323297,0
2016-03-10,30.79,31.03,30.03,30.51,367603,0
2016-03-11,30.61,31.35,30.27,31.32,509068,0
2016-03-14,31.29,31.57,30.28,31.12,341677,0
2016-03-15,30.99,31.27,30.595,31.14,327428,0
2016-03-16,30.87,31.95,30.84,31.88,371166,0
2016-03-17,31.66,32.52,31.5,32.33,362712,0
2016-03-18,32.49,33.58,32.075,33.05,561357,0
2016-03-21,32.91,33.38,32.56,32.99,375508,0
2016-03-22,32.89,33.685,31.6,32.78,282489,0
2016-03-23,32.76,33.02,31.91,32.01,256101,0
2016-03-24,31.75,32.49,31.67,32.36,350301,0
2016-03-28,32.4,32.54,30.88,31.99,298547,0
2016-03-29,31.98,33.002,31.23,32.84,340594,0
2016-03-30,32.94,33.51,32.49,32.63,393318,0
2016-03-31,32.71,33.17,32.19,32.77,407523,0
2016-04-01,32.5,32.96,32.16,32.93,336867,0
2016-04-04,33,33.75,32.47,33.35,429192,0
2016-04-05,33.04,34.1,32.95,33.59,326829,0
2016-04-06,33.54,34.49,33.475,34.35,271543,0
2016-04-07,34,34.27,32.96,33.24,451197,0
2016-04-08,33.49,34.09,33.19,33.86,417195,0
2016-04-11,34,34.5,32.97,33,249796,0
2016-04-12,33.04,33.05,32.13,32.92,338162,0
2016-04-13,33.12,34.11,33.01,34.06,230743,0
2016-04-14,33.96,34.18,33.57,33.82,524710,0
2016-04-15,33.82,33.84,33.085,33.38,256640,0
2016-04-18,33.19,34.53,33.19,34.13,433853,0
2016-04-19,34.25,34.45,33.53,33.6,314522,0
2016-04-20,33.51,33.78,33.15,33.51,220320,0
2016-04-21,33.67,34.64,33.5,34.47,341311,0
2016-04-22,34.3,34.3,33.67,33.76,303624,0
2016-04-25,33.7,34.07,33.02,33.71,302753,0
2016-04-26,33.77,33.96,33.5,33.87,260359,0
2016-04-27,33.97,33.99,33.42,33.59,301115,0
2016-04-28,33.38,34.65,33.38,34.04,394727,0
2016-04-29,34.12,34.73,33.91,34.35,288925,0
2016-05-02,34.59,34.62,33.84,34.3,554506,0
2016-05-03,34.08,34.24,33.4,33.57,356787,0
2016-05-04,33.47,33.63,32.74,33.14,800391,0
2016-05-05,35,35.4,33.48,34.06,1340227,0
2016-05-06,33.78,35.18,33.53,35.16,528977,0
2016-05-09,35,36.65,34.8,36.13,716221,0
2016-05-10,36.57,37.14,35.92,37.12,516515,0
2016-05-11,37.19,37.91,36.48,37.51,563092,0
2016-05-12,37.65,37.71,36.73,37.32,596344,0
2016-05-13,37.24,37.67,36.82,37.09,324935,0
2016-05-16,37.27,37.44,36.8,37.1,284327,0
2016-05-17,37.09,37.46,36.13,36.27,371188,0
2016-05-18,36.12,37.08,36.02,36.71,301978,0
2016-05-19,36.57,36.97,36.01,36.53,243307,0
2016-05-20,36.83,37.16,35.365,37.11,310372,0
2016-05-23,37.25,38,35.545,37.03,325359,0
2016-05-24,37.1,37.65,36.9,37.6,329837,0
2016-05-25,37.67,37.85,37.38,37.73,193234,0
2016-05-26,37.92,38.52,37.82,38.5,207524,0
2016-05-27,38.42,39.5,38.42,39.47,371568,0
2016-05-31,39.5,40.3999,39.08,40.01,673234,0
2016-06-01,40.26,41.19,39.64,40.79,1216166,0
2016-06-02,40.64,42.04,40.27,42,969537,0
2016-06-03,41.76,42.42,41.28,42.15,588379,0
2016-06-06,42.31,42.61,41.99,42.5,561345,0
2016-06-07,42.49,42.63,42.07,42.45,342249,0
2016-06-08,42.47,43.38,41.735,42.95,618045,0
2016-06-09,42.63,42.8,41.9,42.11,486675,0
2016-06-10,41.61,42.49,41.4,41.86,416986,0
2016-06-13,41.58,42.6,41.5101,42.05,442148,0
2016-06-14,41.77,42.25,41.56,42.09,309896,0
2016-06-15,42.1,42.3,41.89,41.89,305272,0
2016-06-16,42.01,42.36,41.57,42.01,675435,0
2016-06-17,42.12,42.155,40.57,41.72,876997,0
2016-06-20,42.14,43,41.74,42.59,395394,0
2016-06-21,42.79,43.19,42.315,42.87,262973,0
2016-06-22,42.99,42.99,41.6,41.69,320870,0
2016-06-23,42.25,43.135,41.72,43.08,466959,0
2016-06-24,40.97,41.72,39.475,39.82,787099,0
2016-06-27,39.38,39.42,36.35,36.63,1070787,0
2016-06-28,36.8,37.8,36.28,36.47,953034,0
2016-06-29,36.77,37.88,36.46,37.63,784501,0
2016-06-30,37.76,38.07,37.15,38.06,644345,0
2016-07-01,38.3,39.9,38.3,38.67,499339,0
2016-07-05,38.39,38.95,37.48,38.24,478095,0
2016-07-06,38.15,38.85,37.9,38.27,282935,0
2016-07-07,38.32,38.32,37.57,37.88,345858,0
2016-07-08,37.89,38.67,37.67,38.59,779588,0
2016-07-11,38.72,39.41,38.29,39.15,498065,0
2016-07-12,39.46,41.39,39.17,40.62,1031029,0
2016-07-13,40.72,41.13,39.93,40.01,369247,0
2016-07-14,41.12,43.61,40.68,43.09,1844986,0
2016-07-15,43.52,43.65,42.82,43.15,534816,0
2016-07-18,43.15,43.89,42.79,42.89,444952,0
2016-07-19,42.41,43.21,42.11,42.17,273903,0
2016-07-20,42.46,43.72,42.1,42.92,433903,0
2016-07-21,42.76,42.76,41.13,41.53,719402,0
2016-07-22,41.47,42.91,41.295,42.7,444297,0
2016-07-25,42.54,43.37,42.17,42.82,612990,0
2016-07-26,42.57,43.4999,42.02,42.71,267570,0
2016-07-27,42.85,43.42,42.43,43.24,245660,0
2016-07-28,43.56,45,42.52,43.95,901654,0
2016-07-29,43.86,43.86,41.8,43.19,800095,0
2016-08-01,43.35,44.15,42.32,44.08,481602,0
2016-08-02,43.74,43.92,42.52,42.81,542825,0
2016-08-03,42.43,43.53,41.43,43.39,806236,0
2016-08-04,43.22,44.33,41.05,43.56,847476,0
2016-08-05,44.05,46.54,43.38,45.08,1159866,0
2016-08-08,45.08,45.46,44.4,44.76,603487,0
2016-08-09,44.72,44.95,44.37,44.73,301868,0
2016-08-10,44.93,45.02,44.335,44.73,282962,0
2016-08-11,44.76,45.38,44.5,44.64,334837,0
2016-08-12,44.52,44.58,43.99,44.56,247516,0
2016-08-15,44.54,46.02,44.1305,45.68,607322,0
2016-08-16,45.68,45.7099,44.72,44.75,198302,0
2016-08-17,44.71,44.71,43.66,43.95,236053,0
2016-08-18,43.82,44.52,43.48,44.19,367966,0
2016-08-19,44.18,44.205,43.7,43.87,262526,0
2016-08-22,43.62,44.27,43.55,44.18,278341,0
2016-08-23,44.22,44.96,43.69,44.64,212115,0
2016-08-24,44.83,44.95,44,44.16,198176,0
2016-08-25,44.25,44.74,43.83,44.45,230165,0
2016-08-26,44.36,44.36,43.43,43.61,387700,0
2016-08-29,43.75,44.34,43.6,43.67,239379,0
2016-08-30,43.8,44.21,43.673,44.16,145735,0
2016-08-31,44.17,44.27,43.56,43.92,231950,0
2016-09-01,43.52,44.89,43.237,44.82,646826,0
2016-09-02,45,46.86,44.85,46.72,837056,0
2016-09-06,47,47.75,46.7443,47.06,975800,0
2016-09-07,46.92,47.56,46.78,47,257567,0
2016-09-08,46.74,47,45.46,45.56,304310,0
2016-09-09,45.12,45.36,44.48,44.96,534640,0
2016-09-12,44.51,45.45,44.06,45.38,331546,0
2016-09-13,45.14,45.2,43.72,44.5,343237,0
2016-09-14,44.49,44.91,43.8301,44.09,188102,0
2016-09-15,44.03,44.4,43.52,43.95,388103,0
2016-09-16,44.05,44.8,43.48,44.5,502211,0
2016-09-19,44.55,45.5699,43.91,44.62,332114,0
2016-09-20,44.49,44.81,44.17,44.69,243790,0
2016-09-21,44.86,45.95,44.86,45.77,391584,0
2016-09-22,45.95,46.83,45.95,46.39,329614,0
2016-09-23,46.49,46.93,46.3348,46.62,381383,0
2016-09-26,46.22,46.85,45.92,46.61,347150,0
2016-09-27,46.73,47.32,46.38,47.09,325562,0
2016-09-28,46.95,47.243,46.72,47.17,337296,0
2016-09-29,46.94,47.25,46.22,46.35,180000,0
2016-09-30,46.3,46.68,45.81,45.95,292406,0
2016-10-03,46.33,46.6,45.44,45.88,308269,0
2016-10-04,45.83,45.83,44.35,44.76,396619,0
2016-10-05,44.75,44.975,44.3201,44.74,311900,0
2016-10-06,44.8,45.21,44.53,44.96,161080,0
2016-10-07,44.73,44.735,42.72,43.6,597648,0
2016-10-10,44.13,44.77,43.6,44.28,349792,0
2016-10-11,44.3,44.31,42.49,42.56,402503,0
2016-10-12,42.41,43.15,41.3,41.35,714298,0
2016-10-13,40.84,41.34,40.38,40.53,414758,0
2016-10-14,40.55,41.05,39.72,39.8,695629,0
2016-10-17,39.69,40.32,39.68,40.19,371329,0
2016-10-18,40.75,41.02,40.24,40.6,352004,0
2016-10-19,40.51,41.54,40.51,41.25,326542,0
2016-10-20,41.01,41.33,40.8,41.3,198687,0
2016-10-21,41.05,41.92,40.99,41.81,232804,0
2016-10-24,42.07,42.86,41.97,42.75,268684,0
2016-10-25,42.9,42.94,41.89,42.2,224808,0
2016-10-26,41.96,42.2,40.41,40.62,502894,0
2016-10-27,41.05,41.725,39.86,39.89,387060,0
2016-10-28,39.96,41.51,39.96,41.44,919148,0
2016-10-31,41.39,41.7,41.01,41.3,506644,0
2016-11-01,41.52,41.74,40.96,41.5,383495,0
2016-11-02,40.01,40.12,38.78,39.46,1486466,0
2016-11-03,39.82,40.09,38.92,39.35,772752,0
2016-11-04,31,32.39,30.31,31.55,6658001,0
2016-11-07,31.97,33.61,31.7,33.42,1264411,0
2016-11-08,33.31,34.79,32.91,34.54,1445583,0
2016-11-09,34.11,34.81,33.512,34.65,669201,0
2016-11-10,35.09,35.5,33.225,33.82,979947,0
2016-11-11,33.77,35.27,33.45,35.26,790138,0
2016-11-14,36,37.59,35.43,36.13,1963487,0
2016-11-15,36.07,38.94,36.04,38.36,1642304,0
2016-11-16,38.16,38.9,37.71,38.88,987081,0
2016-11-17,38.77,39,38.19,38.2,752537,0
2016-11-18,38.41,38.41,37.51,37.85,541095,0
2016-11-21,37.88,38.26,37.24,37.42,515764,0
2016-11-22,37.63,37.63,36.65,37.29,405485,0
2016-11-23,37.45,37.61,37.03,37.29,318043,0
2016-11-25,37.25,37.45,36.57,37.32,99810,0
2016-11-28,37.27,37.67,36.45,36.66,274064,0
2016-11-29,36.84,36.95,36.42,36.48,300413,0
2016-11-30,36.7,36.84,35.62,35.91,1061121,0
2016-12-01,35.98,36.76,33.74,34.27,1334627,0
2016-12-02,33.74,34.31,32.88,34.28,1368507,0
2016-12-05,34.33,35.2699,33.95,35.22,697270,0
2016-12-06,35.43,36.99,34.94,36.71,745933,0
2016-12-07,36.8,37.65,35.89,37.47,854232,0
2016-12-08,37.33,39.48,37.295,39.21,1300476,0
2016-12-09,39.33,39.4,37.88,39.1,920807,0
2016-12-12,42.01,42.75,40.87,41.08,3305162,0
2016-12-13,41.08,43.36,41.08,42.02,1650832,0
2016-12-14,41.91,42.66,41.41,41.76,775645,0
2016-12-15,41.72,41.96,41.21,41.63,719718,0
2016-12-16,41.84,42,41.32,41.52,762772,0
2016-12-19,41.46,41.96,41.23,41.58,475946,0
2016-12-20,41.83,41.98,41.05,41.47,329694,0
2016-12-21,41.6,42.27,41.2,42.07,393961,0
2016-12-22,42,42.12,41.4,41.48,572274,0
2016-12-23,41.33,41.955,41.15,41.91,222759,0
2016-12-27,41.91,43,41.51,42.85,318540,0
2016-12-28,42.95,42.95,41.9826,42.44,286802,0
2016-12-29,42.46,42.88,42.35,42.62,386343,0
2016-12-30,42.68,43,42.14,42.31,541974,0
2017-01-03,42.84,42.84,41.52,41.95,671917,0
2017-01-04,41.88,42.7,41.595,42.63,624297,0
2017-01-05,42.46,42.64,41.845,42.27,473876,0
2017-01-06,42.68,42.68,42,42.25,359728,0
2017-01-09,42.1,42.45,41.85,41.93,455514,0
2017-01-10,41.98,42.61,41.77,42.21,488864,0
2017-01-11,42.23,42.4625,41.85,42.11,571270,0
2017-01-12,41.9,42.1,41.27,41.6,624434,0
2017-01-13,41.77,42.13,41.555,41.73,792255,0
2017-01-17,41.87,41.87,40.73,41.07,554664,0
2017-01-18,41.17,41.65,40.95,41.49,572384,0
2017-01-19,41.42,41.71,41.01,41.22,668824,0
2017-01-20,41.21,41.615,40.55,40.95,800884,0
2017-01-23,40.77,41.68,40.52,40.87,561854,0
2017-01-24,40.98,41.62,40.86,41.46,352548,0
2017-01-25,41.83,42.32,41.15,41.27,694091,0
2017-01-26,41.52,41.555,40.72,41.06,343161,0
2017-01-27,41.19,41.28,40.3,41.02,393716,0
2017-01-30,40.78,40.78,39.81,40.65,447098,0
2017-01-31,40.43,40.84,40.23,40.7,439131,0
2017-02-01,40.99,41.51,40.72,41.43,688878,0
2017-02-02,41.32,41.85,40.57,41.56,357669,0
2017-02-03,42,42.5875,42,42.44,656391,0
2017-02-06,42.6,42.7,42.02,42.06,486455,0
2017-02-07,42.25,42.63,41.927,42.11,455568,0
2017-02-08,42.28,42.28,40.99,41,524053,0
2017-02-09,41.21,41.896,41.16,41.55,852276,0
2017-02-10,41.55,42.35,41.47,42.08,791382,0
2017-02-13,42.04,42.265,39.49,40.02,1818336,0
2017-02-14,43,43.74,40.63,41.61,2714568,0
2017-02-15,41.52,43.155,41.29,42.8,1226627,0
2017-02-16,43,43.12,41.92,42.5,572956,0
2017-02-17,42.47,43.03,41.51,43,556632,0
2017-02-21,43.15,43.79,43.05,43.75,583650,0
2017-02-22,43.57,44.25,43.52,43.69,665636,0
2017-02-23,43.69,43.735,41.79,42.33,947419,0
2017-02-24,41.84,42.33,41.77,42.25,403853,0
2017-02-27,42.08,42.84,42.04,42.65,410265,0
2017-02-28,42.37,42.38,41.69,41.76,478637,0
2017-03-01,42.21,43.2,41.855,43.11,606181,0
2017-03-02,43,43,41.74,41.81,845219,0
2017-03-03,41.63,42.16,41.5,41.73,404762,0
2017-03-06,41.59,41.59,40.7,41.35,422078,0
2017-03-07,39.99,40.72,39.0686,40.03,682961,0
2017-03-08,40.06,40.39,39.82,40.18,364272,0
2017-03-09,40.17,40.61,39.91,40.52,288666,0
2017-03-10,40.76,41.12,40.5801,41.03,404635,0
2017-03-13,41.27,41.56,40.85,40.93,493958,0
2017-03-14,40.76,40.94,39.99,40.82,364565,0
2017-03-15,40.88,40.92,40.47,40.79,259060,0
2017-03-16,40.87,40.98,40.49,40.51,459976,0
2017-03-17,40.48,40.5,39.9875,40.34,610804,0
2017-03-20,40.21,40.28,39.58,39.93,427621,0
2017-03-21,40.03,40.19,38.42,38.5,681537,0
2017-03-22,38.39,39.05,37.41,38.36,536014,0
2017-03-23,38.29,38.72,37.98,38.54,474277,0
2017-03-24,38.71,39.49,38.6,38.91,394936,0
2017-03-27,38.48,39.33,38.12,39.07,370810,0
2017-03-28,38.93,39.43,38.23,39.32,452091,0
2017-03-29,39.35,39.61,39.15,39.38,268686,0
2017-03-30,39.36,39.42,38.92,39,236993,0
2017-03-31,38.93,39.65,38.76,38.89,407323,0
2017-04-03,38.89,39.14,38,38.59,530311,0
2017-04-04,38.55,39.08,37.73,37.81,363047,0
2017-04-05,37.88,38.47,37.36,37.38,373460,0
2017-04-06,37.46,37.79,36.885,37.78,1243880,0
2017-04-07,37.66,37.81,37.04,37.5,492772,0
2017-04-10,37.52,37.73,37.11,37.13,221687,0
2017-04-11,37.01,37.32,36.78,37.15,664361,0
2017-04-12,37.12,37.26,36.215,36.25,497646,0
2017-04-13,36.14,36.29,35.66,35.73,957058,0
2017-04-17,35.9,36.17,35.37,35.74,577787,0
2017-04-18,35.68,36.51,35.65,36.46,359047,0
2017-04-19,36.79,36.99,35.91,36.23,363608,0
2017-04-20,36.45,36.82,35.945,36.58,262236,0
2017-04-21,36.44,37.08,35.83,36.8,303085,0
2017-04-24,37.48,37.53,37.02,37.32,410858,0
2017-04-25,37.61,38.65,37.5,38.18,665448,0
2017-04-26,38.07,38.51,37.85,38.45,316948,0
2017-04-27,38.53,39.15,38.43,39.05,461569,0
2017-04-28,39.18,39.36,38.295,39.28,645156,0
2017-05-01,39.36,39.575,38.72,38.86,546840,0
2017-05-02,39,39.31,38.33,39.24,613765,0
2017-05-03,40.25,41,38.67,39.51,837981,0
2017-05-04,39.62,39.62,37.43,37.91,1073667,0
2017-05-05,38.19,39.21,37.71,39.19,578139,0
2017-05-08,39.11,39.18,38.39,38.43,393929,0
2017-05-09,38.55,38.7868,38.1,38.36,359600,0
2017-05-10,38.32,38.85,38,38.71,283669,0
2017-05-11,38.52,38.625,38.16,38.37,408275,0
2017-05-12,38.03,38.485,37.35,37.65,328338,0
2017-05-15,37.8,38.6,37.7,38.38,343674,0
2017-05-16,38.54,38.83,38.28,38.63,421189,0
2017-05-17,37.95,38.39,36.78,36.8,750921,0
2017-05-18,36.67,37.35,36.36,36.78,913098,0
2017-05-19,36.93,37.74,36.73,36.81,797287,0
2017-05-22,36.91,37.38,36.68,37.29,394837,0
2017-05-23,37.41,38,37.1,37.75,418170,0
2017-05-24,37.88,38.14,37.46,37.63,286174,0
2017-05-25,37.82,38.32,37.82,38.04,310845,0
2017-05-26,38.01,38.01,37.12,37.56,316471,0
2017-05-30,37.48,38.18,36.57,36.6,449917,0
2017-05-31,36.72,37.39,36.21,37.36,482278,0
2017-06-01,37.45,38.8099,36.7,38.79,679279,0
2017-06-02,38.85,39.58,38.425,39.43,563967,0
2017-06-05,39.4,39.595,38.74,38.81,768575,0
2017-06-06,38.55,38.98,38.36,38.4,248664,0
2017-06-07,38.33,38.7,37.89,37.98,417579,0
2017-06-08,38.08,38.38,37.39,38.06,276244,0
2017-06-09,38.05,38.47,35.86,37,650138,0
2017-06-12,36.6,37.22,34.48,36.75,898516,0
2017-06-13,36.84,37.28,36.27,37.28,562789,0
2017-06-14,37.27,37.37,36.39,36.87,340807,0
2017-06-15,36.23,37.13,36.03,36.99,330639,0
2017-06-16,36.7,37.02,36.27,36.83,1066652,0
2017-06-19,37.12,37.37,36.5,36.94,512034,0
2017-06-20,35.8,36.1,35,35.31,1924738,0
2017-06-21,35.5,35.65,35.25,35.57,386573,0
2017-06-22,35.56,36.13,35.23,36.02,344729,0
2017-06-23,36.04,36.45,35.53,36.41,649966,0
2017-06-26,36.62,36.93,35.72,36.52,513643,0
2017-06-27,36.39,36.83,36.01,36.15,493465,0
2017-06-28,36.33,37.1,35.615,36.98,841672,0
2017-06-29,36.95,36.95,35.6,35.96,1000390,0
2017-06-30,35.93,36.19,35.69,35.75,343584,0
2017-07-03,35.93,36.0025,33.93,34.46,772230,0
2017-07-05,34.39,34.85,34.16,34.79,669523,0
2017-07-06,34.41,34.66,33.96,34.1,467806,0
2017-07-07,34.24,34.84,33.96,34.64,451410,0
2017-07-10,34.6,35.5898,34.5,35.27,462847,0
2017-07-11,35.5,37.05,35.5,36.65,614314,0
2017-07-12,36.94,37.11,36.41,36.6,800610,0
2017-07-13,36.73,36.95,36.27,36.71,650342,0
2017-07-14,37.75,39.325,37.75,38.37,1236069,0
2017-07-17,38.39,38.58,37.14,37.15,673286,0
2017-07-18,37.04,37.99,36.73,37.95,642724,0
2017-07-19,38.37,39.9978,38.37,39.17,891668,0
2017-07-20,39.87,40.96,39.211,40.77,1092153,0
2017-07-21,40.92,40.92,39.61,40,895887,0
2017-07-24,40.07,40.66,39.7,40.44,444605,0
2017-07-25,40.46,40.87,40.05,40.6,526610,0
2017-07-26,40.71,41.45,40.58,41.14,512108,0
2017-07-27,41.29,41.29,39.76,40.25,638921,0
2017-07-28,39.84,41.3099,39.685,40.73,656552,0
2017-07-31,41.22,41.22,40.03,40.31,442162,0
2017-08-01,40.4,40.685,39.63,40.04,734238,0
2017-08-02,40,40,38.54,39.05,582655,0
2017-08-03,38.4,39.63,38.4,39.29,753972,0
2017-08-04,35.69,36.69,35.14,35.315,2362130,0
2017-08-07,35.45,35.6,34.04,34.96,1374262,0
2017-08-08,34.82,35.27,34.33,34.72,823925,0
2017-08-09,34.33,35.01,34.16,34.99,1073230,0
2017-08-10,34.73,35.14,33.75,33.82,1341877,0
2017-08-11,33.77,34.24,33.24,34.09,898791,0
2017-08-14,33.74,34.76,33.74,34.59,428160,0
2017-08-15,35.01,35.36,34.02,34.03,486205,0
2017-08-16,33.79,34.26,33.79,34,410307,0
2017-08-17,33.9,34.66,33.87,34.19,540617,0
2017-08-18,33.89,34.33,33.84,34.23,374677,0
2017-08-21,34.12,34.92,33.95,34.89,507694,0
2017-08-22,35,35.54,34.84,35.51,398338,0
2017-08-23,35.17,35.41,35.05,35.1,454898,0
2017-08-24,35.32,35.32,34.46,34.53,370129,0
2017-08-25,34.74,35.3,34,34.31,308241,0
2017-08-28,34.58,34.58,34,34.37,385761,0
2017-08-29,33.99,35.425,33.92,35.15,528646,0
2017-08-30,35.23,35.49,34.74,34.97,1030402,0
2017-08-31,35.1,35.49,34.67,34.98,1103121,0
2017-09-01,35.1,35.88,35.05,35.86,560320,0
2017-09-05,35.57,36.23,35.45,36.22,569067,0
2017-09-06,36.22,36.46,35.03,35.03,481943,0
2017-09-07,35.08,35.24,34.74,34.75,443698,0
2017-09-08,34.8,34.88,34.25,34.28,279269,0
2017-09-11,34.63,35.22,34.35,34.9,567541,0
2017-09-12,34.96,35.23,34.81,35.05,395503,0
2017-09-13,34.87,35.19,34.66,34.86,284584,0
2017-09-14,34.86,40.13,34.55,40.03,4048179,0
2017-09-15,39.83,41.35,39.32,41.07,2829235,0
2017-09-18,41.25,41.87,40.22,40.33,2068441,0
2017-09-19,40.48,40.48,39.59,39.71,437200,0
2017-09-20,40.04,40.11,39.38,39.88,486646,0
2017-09-21,39.75,39.99,39.2,39.26,549927,0
2017-09-22,39.07,39.57,38.54,38.6,793207,0
2017-09-25,38.62,38.93,37.92,38.62,615028,0
2017-09-26,38.45,39.27,38.37,38.82,668612,0
2017-09-27,38.99,40.35,38.99,39.84,595620,0
2017-09-28,39.85,40.63,39.5,40.24,573451,0
2017-09-29,40.23,40.84,40.03,40.61,457128,0
2017-10-02,40.76,41.2,40.58,40.76,519281,0
2017-10-03,40.75,41.18,40.56,40.77,391720,0
2017-10-04,40.78,41.07,40.6,40.9,185936,0
2017-10-05,41.04,41.1,40.54,40.78,260243,0
2017-10-06,40.6,40.91,40.11,40.85,504211,0
2017-10-09,40.85,41.105,40.42,40.55,323673,0
2017-10-10,40.72,40.96,40,40.08,486483,0
2017-10-11,40.11,40.6,39.785,40.26,449228,0
2017-10-12,40.05,40.25,39.07,39.13,621110,0
2017-10-13,39.35,39.63,38.66,39,486881,0
2017-10-16,39.48,39.98,38.71,39.02,361073,0
2017-10-17,39.22,39.24,38.79,39.21,462943,0
2017-10-18,39.41,39.84,39.31,39.55,274827,0
2017-10-19,39.23,39.5,38.93,39.49,197164,0
2017-10-20,39.88,39.93,39.5,39.62,401464,0
2017-10-23,39.58,39.88,39.29,39.49,322126,0
2017-10-24,39.71,39.88,39.46,39.58,212910,0
2017-10-25,39.48,39.81,38.93,39.17,464083,0
2017-10-26,39.18,39.93,39.175,39.51,232622,0
2017-10-27,39.55,39.78,39.13,39.57,366636,0
2017-10-30,39.36,39.55,37.82,37.99,709767,0
2017-10-31,38.05,38.7467,37.76,38.36,596685,0
2017-11-01,38.76,38.76,37.88,37.98,628032,0
2017-11-02,37.97,38.41,37.8,38.15,375690,0
2017-11-03,38.08,38.08,37.5519,37.95,314485,0
2017-11-06,37.88,38.175,37.44,37.79,453176,0
2017-11-07,37.68,37.68,36.395,37.3,1101397,0
2017-11-08,39,39.44,37.52,37.6,1145961,0
2017-11-09,35.18,36.07,34.36,34.83,2823277,0
2017-11-10,34.58,35.28,34.58,34.76,1082097,0
