Date,Open,High,Low,Close,Volume,OpenInt
2012-03-22,10.778,11.298,10.494,10.896,5000273,0
2012-03-23,10.828,11.338,10.72,10.798,837551,0
2012-03-26,11.034,11.034,10.788,10.946,408116,0
2012-03-27,11.024,11.034,10.886,10.984,134909,0
2012-03-28,11.044,12.093,10.984,11.73,405131,0
2012-03-29,11.671,11.72,11.377,11.455,88418,0
2012-03-30,11.701,11.769,11.386,11.396,47489,0
2012-04-02,11.612,11.612,11.386,11.475,95624,0
2012-04-03,11.72,11.72,11.416,11.475,47339,0
2012-04-04,11.475,11.583,11.475,11.544,72508,0
2012-04-05,11.377,12.043,11.377,11.897,31912,0
2012-04-09,12.015,12.083,11.818,11.965,183571,0
2012-04-10,12.073,12.505,11.965,11.975,96235,0
2012-04-11,12.015,12.033,11.828,11.975,48358,0
2012-04-12,11.779,12.23,11.779,12.063,34993,0
2012-04-13,12.103,12.239,11.995,12.201,21765,0
2012-04-16,12.357,12.357,12.073,12.131,52070,0
2012-04-17,12.319,12.319,11.818,12.161,52961,0
2012-04-18,12.113,12.171,12.033,12.113,49800,0
2012-04-19,12.299,12.299,11.975,12.171,189717,0
2012-04-20,12.161,12.221,11.818,12.123,183991,0
2012-04-23,11.837,12.073,11.837,12.073,30653,0
2012-04-24,12.083,12.161,11.945,12.063,27102,0
2012-04-25,12.191,12.191,11.828,12.024,42040,0
2012-04-26,11.877,12.151,11.877,12.131,55343,0
2012-04-27,12.151,12.151,11.965,12.015,72327,0
2012-04-30,12.073,12.249,12.063,12.141,183105,0
2012-05-01,12.249,13.112,12.201,12.76,318255,0
2012-05-02,12.848,13.044,12.534,12.995,114750,0
2012-05-03,12.799,13.103,12.799,12.995,24106,0
2012-05-04,12.838,13.084,12.015,12.554,149001,0
2012-05-07,13.172,13.172,12.701,12.838,133134,0
2012-05-08,13.397,13.613,12.113,12.75,711820,0
2012-05-09,12.622,12.73,12.319,12.701,85021,0
2012-05-10,12.72,13.034,12.446,12.691,153140,0
2012-05-11,12.662,13.084,12.524,12.75,39343,0
2012-05-14,12.75,12.936,12.524,12.72,96468,0
2012-05-15,12.779,12.966,12.436,12.524,128652,0
2012-05-16,12.534,12.75,12.357,12.357,37298,0
2012-05-17,12.299,12.446,11.789,11.917,42081,0
2012-05-18,12.033,12.201,12.005,12.113,56678,0
2012-05-21,12.407,12.534,11.887,12.015,91160,0
2012-05-22,12.093,12.338,11.288,11.348,154535,0
2012-05-23,11.357,11.406,10.543,10.838,229333,0
2012-05-24,10.838,11.25,10.818,11.23,100631,0
2012-05-25,11.269,11.622,11.152,11.583,14358,0
2012-05-29,11.622,11.975,11.534,11.857,123776,0
2012-05-30,11.847,11.847,11.514,11.553,24589,0
2012-05-31,11.514,11.828,11.485,11.799,43356,0
2012-06-01,11.534,11.681,11.278,11.475,25410,0
2012-06-04,11.544,11.779,11.269,11.642,38684,0
2012-06-05,11.583,11.759,11.386,11.534,99814,0
2012-06-06,11.288,11.818,11.288,11.73,76778,0
2012-06-07,11.799,11.799,11.622,11.642,63790,0
2012-06-08,11.612,11.701,11.573,11.573,8698,0
2012-06-11,11.671,11.965,11.348,11.671,109302,0
2012-06-12,11.72,11.769,11.465,11.671,15616,0
2012-06-13,11.573,11.701,11.475,11.612,21655,0
2012-06-14,11.602,11.935,11.602,11.681,77156,0
2012-06-15,11.681,11.847,11.494,11.504,23581,0
2012-06-18,11.534,11.622,11.348,11.583,59532,0
2012-06-19,11.622,11.945,11.622,11.779,22626,0
2012-06-20,11.73,11.887,11.681,11.681,9481,0
2012-06-21,11.71,11.935,11.701,11.917,23139,0
2012-06-22,11.917,11.955,11.494,11.563,58472,0
2012-06-25,11.494,11.661,11.416,11.544,11594,0
2012-06-26,11.465,11.887,11.465,11.71,14218,0
2012-06-27,11.789,12.015,11.671,11.818,39977,0
2012-06-28,11.759,11.926,11.583,11.926,17436,0
2012-06-29,12.015,12.161,11.612,11.917,61425,0
2012-07-02,11.818,11.935,11.573,11.818,19071,0
2012-07-03,11.955,11.955,11.681,11.818,16827,0
2012-07-05,11.847,11.897,11.739,11.779,21618,0
2012-07-06,11.71,11.847,11.524,11.769,29569,0
2012-07-09,11.054,11.544,10.984,11.465,1173,0
2012-07-10,11.818,11.818,11.406,11.553,7035,0
2012-07-11,11.553,11.573,11.308,11.544,5954,0
2012-07-12,11.475,11.524,11.377,11.396,15626,0
2012-07-13,11.396,11.475,11.082,11.117,46561,0
2012-07-16,11.054,11.563,10.848,10.974,29263,0
2012-07-17,10.848,11.426,10.848,11.426,12290,0
2012-07-18,11.348,11.602,10.906,11.298,15191,0
2012-07-19,11.269,11.759,11.269,11.759,8860,0
2012-07-20,11.72,11.72,11.259,11.259,853,0
2012-07-23,11.622,11.622,11.22,11.514,25690,0
2012-07-24,11.759,11.759,11.004,11.004,18549,0
2012-07-25,11.082,11.739,11.054,11.739,7137,0
2012-07-26,11.769,11.799,11.054,11.612,28065,0
2012-07-27,11.612,11.837,11.612,11.632,3615,0
2012-07-30,11.759,11.759,11.014,11.514,69844,0
2012-07-31,11.446,11.514,11.014,11.514,8290,0
2012-08-01,11.092,11.524,11.024,11.102,5505,0
2012-08-02,11.269,11.524,10.984,11.357,16592,0
2012-08-03,11.436,11.524,11.132,11.367,19910,0
2012-08-06,11.357,11.544,11.092,11.426,20412,0
2012-08-07,11.475,11.72,10.984,11.23,209308,0
2012-08-08,11.092,11.18,10.857,11.062,82912,0
2012-08-09,11.082,11.229,10.848,10.848,57894,0
2012-08-10,10.848,10.848,9.887,10.396,70195,0
2012-08-13,10.494,10.788,10.425,10.641,106532,0
2012-08-14,10.74,11.494,10.592,11.494,55457,0
2012-08-15,11.475,11.524,11.318,11.524,10271,0
2012-08-16,11.563,11.671,11.014,11.377,40762,0
2012-08-17,11.377,11.642,11.377,11.563,22744,0
2012-08-20,11.553,11.612,11.436,11.553,22682,0
2012-08-21,11.416,11.73,11.288,11.377,36438,0
2012-08-22,11.426,11.632,11.278,11.632,29206,0
2012-08-23,11.348,11.622,11.348,11.475,40762,0
2012-08-24,11.386,11.72,11.386,11.72,21723,0
2012-08-27,11.524,11.749,11.475,11.475,24407,0
2012-08-28,11.602,11.602,11.475,11.485,6737,0
2012-08-29,11.534,11.701,11.524,11.573,25714,0
2012-08-30,11.524,11.651,11.475,11.524,34474,0
2012-08-31,11.602,11.602,11.475,11.475,19067,0
2012-09-04,11.475,11.612,11.436,11.504,9533,0
2012-09-05,11.426,11.485,11.288,11.298,2334,0
2012-09-06,11.426,11.769,11.426,11.573,81611,0
2012-09-07,11.632,11.877,11.544,11.671,42828,0
2012-09-10,11.72,11.907,11.72,11.837,20484,0
2012-09-11,11.985,12.249,11.907,12.063,54588,0
2012-09-12,12.063,12.465,12.063,12.259,39087,0
2012-09-13,12.259,12.651,12.161,12.505,125820,0
2012-09-14,12.622,13.388,12.622,13.378,32097,0
2012-09-17,13.28,13.29,12.868,13.24,28652,0
2012-09-18,13.152,13.534,13.044,13.407,13855,0
2012-09-19,13.388,14.241,13.28,13.524,128941,0
2012-09-20,13.407,13.495,12.75,13.23,121190,0
2012-09-21,13.308,13.446,12.916,13.29,9677,0
2012-09-24,13.014,13.632,12.946,13.505,37510,0
2012-09-25,13.662,13.662,13.142,13.338,23478,0
2012-09-26,13.182,13.426,13.182,13.26,6195,0
2012-09-27,13.27,14.025,13.152,13.887,40312,0
2012-09-28,13.652,13.976,13.436,13.829,10679,0
2012-10-01,14.103,14.241,13.74,14.172,8617,0
2012-10-02,14.221,14.593,14.143,14.515,32694,0
2012-10-03,14.515,14.711,14.221,14.711,38296,0
2012-10-04,14.711,14.966,14.447,14.525,36468,0
2012-10-05,14.721,15.928,14.623,14.672,77699,0
2012-10-08,14.77,14.888,14.251,14.476,8446,0
2012-10-09,14.485,14.515,13.799,14.054,70650,0
2012-10-10,14.181,14.191,13.829,14.064,20626,0
2012-10-11,13.887,14.054,13.887,14.015,40746,0
2012-10-12,13.927,14.711,13.927,14.711,10889,0
2012-10-15,14.437,14.515,14.231,14.309,11531,0
2012-10-16,14.447,15.33,14.447,14.701,29056,0
2012-10-17,14.809,15.143,14.682,14.723,53559,0
2012-10-18,14.643,14.814,14.565,14.731,17735,0
2012-10-19,14.77,14.976,14.52,14.613,31793,0
2012-10-22,15.702,15.79,15.222,15.339,114366,0
2012-10-23,15.231,15.26,14.871,14.996,57030,0
2012-10-24,15.055,15.594,15.055,15.388,14052,0
2012-10-25,15.3,15.594,15.222,15.368,103030,0
2012-10-26,15.584,15.584,15.133,15.348,28597,0
2012-10-31,15.692,15.869,15.692,15.692,37077,0
2012-11-01,15.692,15.692,15.152,15.438,38806,0
2012-11-02,15.358,15.634,15.28,15.506,15892,0
2012-11-05,15.506,15.722,15.418,15.584,14084,0
2012-11-06,15.584,15.702,15.486,15.536,16759,0
2012-11-07,15.496,15.506,14.309,14.721,43759,0
2012-11-08,14.809,15.006,14.809,14.996,5249,0
2012-11-09,14.78,15.084,14.78,14.809,4436,0
2012-11-12,14.947,15.859,14.77,15.672,50523,0
2012-11-13,15.643,15.692,15.26,15.26,45486,0
2012-11-14,15.545,15.664,15.231,15.496,14053,0
2012-11-15,15.634,15.682,14.476,15.018,65918,0
2012-11-16,15.104,15.104,14.839,15.104,4487,0
2012-11-19,15.202,15.368,14.753,15.084,7293,0
2012-11-20,15.084,15.378,15.006,15.054,6126,0
2012-11-21,15.133,15.368,14.849,14.966,6089,0
2012-11-23,14.78,15.31,14.78,15.29,5648,0
2012-11-26,15.094,15.446,14.85,15.231,19913,0
2012-11-27,15.438,15.438,15.123,15.202,10164,0
2012-11-28,15.29,15.682,15.202,15.368,9687,0
2012-11-29,15.446,15.545,15.364,15.456,18765,0
2012-11-30,15.418,15.496,15.114,15.496,36934,0
2012-12-03,15.594,15.594,15.398,15.456,24447,0
2012-12-04,15.496,15.584,15.27,15.456,20894,0
2012-12-05,15.476,15.496,15.37,15.456,14089,0
2012-12-06,15.438,16.252,15.438,15.692,158625,0
2012-12-07,15.839,16.136,15.692,15.839,13697,0
2012-12-10,15.888,15.937,15.682,15.937,73580,0
2012-12-11,15.869,15.898,15.114,15.624,87297,0
2012-12-12,15.536,16.085,15.253,15.545,51796,0
2012-12-13,15.545,15.545,15.202,15.398,19201,0
2012-12-14,15.466,15.692,15.388,15.554,7032,0
2012-12-17,15.594,15.712,15.241,15.584,38466,0
2012-12-18,15.506,16.114,15.388,16.114,44838,0
2012-12-19,15.986,15.986,15.732,15.986,19605,0
2012-12-20,16.408,16.408,15.869,15.937,28124,0
2012-12-21,15.908,15.986,15.761,15.839,9228,0
2012-12-24,15.741,15.839,15.604,15.83,6583,0
2012-12-26,15.878,16.123,15.624,15.888,8888,0
2012-12-27,16.075,17.055,15.594,16.281,25855,0
2012-12-28,16.427,16.427,15.594,16.291,28338,0
2012-12-31,16.417,16.417,15.653,15.679,81372,0
2013-01-02,15.937,16.379,15.839,16.271,61269,0
2013-01-03,16.212,16.212,15.869,16.094,154578,0
2013-01-04,16.133,17.065,16.113,17.036,50748,0
2013-01-07,16.633,16.967,16.575,16.673,49007,0
2013-01-08,16.212,16.771,16.212,16.722,21169,0
2013-01-09,16.693,17.31,16.663,17.173,71448,0
2013-01-10,17.506,17.604,17.214,17.222,29833,0
2013-01-11,17.163,17.34,16.925,17.046,11806,0
2013-01-14,17.183,17.183,16.771,16.928,25037,0
2013-01-15,17.026,17.095,16.918,17.036,39577,0
2013-01-16,16.928,17.546,16.908,16.928,26259,0
2013-01-17,17.075,17.222,17.055,17.085,21678,0
2013-01-18,17.428,18.311,17.144,17.81,170328,0
2013-01-22,17.8,18.144,17.8,18.134,80814,0
2013-01-23,18.144,18.929,18.144,18.625,130716,0
2013-01-24,18.35,19.066,18.35,18.879,111884,0
2013-01-25,18.997,19.125,18.879,18.929,87014,0
2013-01-28,19.027,19.634,18.154,18.635,138723,0
2013-01-29,18.605,19.105,18.595,18.723,34364,0
2013-01-30,18.615,18.929,18.458,18.635,37942,0
2013-01-31,18.537,18.761,18.537,18.635,36274,0
2013-02-01,18.497,18.781,18.352,18.635,54471,0
2013-02-04,18.605,18.713,18.517,18.703,28955,0
2013-02-05,18.635,18.713,18.508,18.625,28480,0
2013-02-06,18.409,21.087,18.409,20.312,223518,0
2013-02-07,20.488,20.596,19.468,20.449,41747,0
2013-02-08,20.596,21.567,20.586,21.322,39682,0
2013-02-11,21.606,22.36,21.135,21.214,33269,0
2013-02-12,21.351,21.586,20.851,20.998,88986,0
2013-02-13,20.831,21.498,20.831,21.464,9516,0
2013-02-14,21.567,21.91,21.155,21.852,81891,0
2013-02-15,21.852,22.921,21.498,22.675,59715,0
2013-02-19,22.911,24.764,22.911,24.47,97684,0
2013-02-20,24.196,24.519,21.734,22.175,174463,0
2013-02-21,22.028,23.489,21.988,22.528,44316,0
2013-02-22,22.842,22.842,21.057,21.91,64456,0
2013-02-25,21.968,22.459,21.353,21.842,50105,0
2013-02-26,21.802,22.66,21.547,22.557,23478,0
2013-02-27,22.744,23.037,22.146,22.469,22116,0
2013-02-28,22.41,22.822,22.381,22.803,18777,0
2013-03-01,23.038,23.047,22.136,22.391,27665,0
2013-03-04,22.43,22.43,20.841,21.92,51624,0
2013-03-05,21.88,22.508,21.087,21.988,29965,0
2013-03-06,21.94,22.263,21.724,21.802,27508,0
2013-03-07,21.802,22.214,21.577,22.058,34417,0
2013-03-08,22.067,22.498,21.93,22.067,50673,0
2013-03-11,22.067,22.302,21.92,22.038,31573,0
2013-03-12,22.067,22.44,21.92,22.224,51100,0
2013-03-13,22.146,22.724,21.93,22.685,76268,0
2013-03-14,22.538,23.429,22.067,23.019,47315,0
2013-03-15,23.165,24.411,23.165,24.234,70628,0
2013-03-18,24.214,24.234,22.724,22.989,219632,0
2013-03-19,23.047,25.251,22.999,24.588,208689,0
2013-03-20,25.049,25.255,23.587,24.852,118718,0
2013-03-21,24.813,24.813,24.078,24.254,57930,0
2013-03-22,24.156,24.813,23.715,24.244,55752,0
2013-03-25,24.382,25.097,24.176,24.764,157890,0
2013-03-26,24.833,24.941,24.156,24.538,65477,0
2013-03-27,24.254,25.804,24.058,25.117,269050,0
2013-03-28,25.99,27.323,25.451,25.892,189127,0
2013-04-01,26.226,26.932,25.353,25.539,189609,0
2013-04-02,25.872,26.961,24.696,24.921,194020,0
2013-04-03,25.087,25.087,22.136,23.253,276049,0
2013-04-04,23.077,23.519,22.224,23.44,51747,0
2013-04-05,23.057,24.009,22.224,23.94,110376,0
2013-04-08,23.822,23.822,22.263,23.038,131356,0
2013-04-09,23.293,23.519,22.469,23.263,77254,0
2013-04-10,23.195,23.195,22.655,23.047,124458,0
2013-04-11,22.803,24.088,22.4,23.45,235419,0
2013-04-12,23.342,23.342,22.283,22.312,3993322,0
2013-04-15,22.45,22.659,21.185,21.381,668578,0
2013-04-16,21.714,22.312,21.659,21.93,278126,0
2013-04-17,21.998,22.214,21.498,22.067,382406,0
2013-04-18,22.146,22.273,21.292,21.673,347321,0
2013-04-19,21.665,22.685,21.454,21.871,212145,0
2013-04-22,21.871,22.484,21.577,22.224,117807,0
2013-04-23,22.136,22.989,22.066,22.773,389515,0
2013-04-24,22.959,23.097,22.489,22.94,144089,0
2013-04-25,22.949,24.214,22.499,23.744,435125,0
2013-04-26,23.754,24.028,23.293,23.636,133631,0
2013-04-29,23.666,24.018,23.342,23.45,139515,0
2013-04-30,23.489,23.744,22.851,23.009,99105,0
2013-05-01,23.009,23.086,22.273,22.567,122284,0
2013-05-02,22.616,23.244,22.557,22.999,95542,0
2013-05-03,23.391,23.754,22.842,23.411,214291,0
2013-05-06,23.479,23.636,23.009,23.047,147873,0
2013-05-07,23.047,23.528,23.047,23.127,177744,0
2013-05-08,23.724,24.744,23.225,23.93,373312,0
2013-05-09,24.166,24.705,23.567,24.322,258706,0
2013-05-10,24.322,24.882,24.224,24.735,150682,0
2013-05-13,24.744,24.97,24.617,24.882,95311,0
2013-05-14,24.833,25.363,24.823,25.185,180364,0
2013-05-15,25.157,26.352,25.157,26.176,230577,0
2013-05-16,26.432,27.834,26.284,27.275,413588,0
2013-05-17,27.539,27.805,26.638,27.431,302651,0
2013-05-20,27.363,27.559,27.226,27.403,122296,0
2013-05-21,27.461,27.667,27.069,27.324,241182,0
2013-05-22,27.147,29.119,27.147,27.529,458374,0
2013-05-23,27.079,28.04,26.362,27.637,169799,0
2013-05-24,27.637,28.03,27.275,27.853,236819,0
2013-05-28,28.167,29.325,27.529,28.638,484960,0
2013-05-29,28.716,29.099,28.497,29.001,344602,0
2013-05-30,29.178,29.677,29.03,29.471,616713,0
2013-05-31,29.178,29.462,27.677,28.206,233228,0
2013-06-03,28.246,28.246,26.285,27.619,364102,0
2013-06-04,27.451,27.524,26.372,26.568,188775,0
2013-06-05,26.402,26.402,24.656,24.744,643888,0
2013-06-06,24.607,25.784,24.519,25.549,261033,0
2013-06-07,25.499,27.265,25.391,26.657,190158,0
2013-06-10,27.01,27.544,26.731,27.343,107913,0
2013-06-11,27.167,27.265,26.628,27.177,130233,0
2013-06-12,27.324,27.721,26.696,26.882,76565,0
2013-06-13,26.706,27.216,26.676,27.089,106013,0
2013-06-14,26.804,27.707,26.804,27.539,53852,0
2013-06-17,27.657,27.883,27.324,27.745,101098,0
2013-06-18,27.951,28.55,27.393,28.334,97509,0
2013-06-19,28.383,28.697,27.971,28.079,118859,0
2013-06-20,27.824,27.824,26.765,26.824,176230,0
2013-06-21,26.774,27.314,26.559,26.628,119751,0
2013-06-24,26.47,26.48,24.617,25.391,469685,0
2013-06-25,25.627,26.824,25.588,26.48,109905,0
2013-06-26,26.588,26.696,25.99,26.176,67913,0
2013-06-27,26.412,27.687,26.176,27.089,64305,0
2013-06-28,27.079,27.481,26.647,26.706,48057,0
2013-07-01,27,27.461,26.628,26.696,84822,0
2013-07-02,26.726,27.059,26.284,26.716,108221,0
2013-07-03,26.873,27.461,26.48,27.089,42017,0
2013-07-05,27.363,27.619,26.971,27.02,57867,0
2013-07-08,27.02,27.265,26.578,26.843,151577,0
2013-07-09,27.098,27.314,26.568,26.932,185363,0
2013-07-10,26.765,28.786,26.765,28.54,296835,0
2013-07-11,28.884,29.373,28.638,28.638,194319,0
2013-07-12,28.736,29.913,28.314,28.668,167807,0
2013-07-15,28.844,29.08,28.746,28.922,154164,0
2013-07-16,28.922,29.187,28.58,28.786,136509,0
2013-07-17,29.011,29.315,28.295,29.02,116962,0
2013-07-18,28.932,29.609,28.922,29.481,55774,0
2013-07-19,29.531,32.344,29.373,31.09,530589,0
2013-07-22,32.365,33.718,31.708,32.218,523291,0
2013-07-23,32.856,34.081,32.267,33.09,364986,0
2013-07-24,33.669,34.179,32.1,32.287,225403,0
2013-07-25,32.748,33.179,31.473,31.895,257361,0
2013-07-26,31.895,31.998,30.648,31.374,248555,0
2013-07-29,31.904,31.904,30.796,30.914,223797,0
2013-07-30,31.208,31.639,30.854,31.276,155070,0
2013-07-31,31.384,32.267,31.286,31.815,264339,0
2013-08-01,32.335,32.653,31.904,31.913,243203,0
2013-08-02,32.296,33.973,32.093,33.62,402271,0
2013-08-05,33.973,36.19,33.473,34.876,472169,0
2013-08-06,35.268,35.572,33.846,34.729,383291,0
2013-08-07,37.945,41.123,36.082,40.084,1734317,0
2013-08-08,40.829,43.84,40.574,42.977,709272,0
2013-08-09,42.555,42.957,40.887,42.663,523383,0
2013-08-12,42.849,43.232,40.24,42.182,503411,0
2013-08-13,42.251,42.791,41.408,42.731,336192,0
2013-08-14,42.673,43.133,41.741,42.957,356539,0
2013-08-15,42.869,42.869,40.897,42.064,323397,0
2013-08-16,41.956,42.712,41.231,41.368,180071,0
2013-08-19,41.368,41.976,40.231,40.358,219748,0
2013-08-20,40.201,40.691,39.27,40.329,429952,0
2013-08-21,40.26,42.839,40.044,41.868,311591,0
2013-08-22,42.153,43.301,41.878,42.427,187732,0
2013-08-23,42.604,43.399,41.811,42.192,130006,0
2013-08-26,42.467,43.251,42.026,42.633,200611,0
2013-08-27,42.329,42.427,40.525,40.907,164336,0
2013-08-28,41.231,42.427,38.053,39.632,364410,0
2013-08-29,39.878,41.986,39.735,41.456,173882,0
2013-08-30,41.574,41.672,40.545,40.957,139644,0
2013-09-03,41.368,41.77,40.613,40.721,202160,0
2013-09-04,40.701,40.771,39.524,39.966,252665,0
2013-09-05,39.878,40.152,39.005,39.75,216997,0
2013-09-06,40.064,40.064,38.505,39.279,177387,0
2013-09-09,39.24,41.192,39.005,40.025,271848,0
2013-09-10,40.378,41.858,40.211,41.682,251986,0
2013-09-11,41.75,42.585,40.799,41.123,104901,0
2013-09-12,41.26,42.074,39.946,40.299,120174,0
2013-09-13,40.485,40.976,39.378,40.485,89151,0
2013-09-16,41.339,41.996,40.319,40.789,162062,0
2013-09-17,40.947,41.535,40.672,40.927,88880,0
2013-09-18,40.741,41.682,40.113,41.408,83801,0
2013-09-19,41.682,41.682,40.937,41.437,126344,0
2013-09-20,41.662,41.79,40.947,41.545,113020,0
2013-09-23,41.682,45.252,39.612,43.624,631051,0
2013-09-24,44.34,46.566,43.222,45.762,436908,0
2013-09-25,45.742,47.047,44.869,46.694,351525,0
2013-09-26,46.978,47.753,45.037,45.703,378178,0
2013-09-27,45.605,45.958,45.155,45.271,264185,0
2013-09-30,44.919,45.262,44.134,44.801,267361,0
2013-10-01,44.634,46.488,44.634,45.713,145738,0
2013-10-02,45.35,45.664,44.232,45.281,124190,0
2013-10-03,45.625,45.654,43.291,44.31,200151,0
2013-10-04,44.134,45.36,44.076,44.34,140198,0
2013-10-07,44.31,45.35,43.644,43.87,143155,0
2013-10-08,43.732,44.262,40.868,41.78,253784,0
2013-10-09,41.398,41.427,39.132,39.799,371958,0
2013-10-10,40.456,42.909,40.387,40.875,334796,0
2013-10-11,41.3,41.848,40.789,41.182,171041,0
2013-10-14,41.192,41.928,40.113,40.829,201898,0
2013-10-15,40.672,40.859,39.328,39.564,252827,0
2013-10-16,40.515,40.515,38.161,38.74,351954,0
2013-10-17,38.887,39.554,37.19,38.73,393880,0
2013-10-18,38.74,39.466,37.906,38.093,217281,0
2013-10-21,37.769,38.23,35.562,37.71,674989,0
2013-10-22,37.798,39.956,37.328,39.26,317510,0
2013-10-23,38.769,39.25,37.808,37.887,102370,0
2013-10-24,37.642,39.132,37.308,38.917,225132,0
2013-10-25,39.054,42.026,38.936,41.82,286522,0
2013-10-28,42.427,43.879,42.094,42.889,467904,0
2013-10-29,43.075,43.143,41.525,42.839,231862,0
2013-10-30,43.007,43.124,40.358,40.771,165485,0
2013-10-31,40.054,41.609,39.986,41.358,161124,0
2013-11-01,41.496,42.339,40.495,40.613,153861,0
2013-11-04,40.809,42.555,40.663,41.956,222159,0
2013-11-05,41.908,42.349,40.211,41.574,322201,0
2013-11-06,41.732,46.586,41.702,44.32,862396,0
2013-11-07,44.958,46.458,43.948,44.016,523473,0
2013-11-08,43.968,44.33,43.153,43.339,189752,0
2013-11-11,43.693,43.908,41.77,42.153,288163,0
2013-11-12,42.202,43.408,42.202,43.143,120315,0
2013-11-13,43.261,46.096,43.143,46.096,259732,0
2013-11-14,46.174,46.224,44.742,45.439,142951,0
2013-11-15,45.389,46.086,44.487,45.105,100841,0
2013-11-18,45.311,48.704,44.399,45.007,682943,0
2013-11-19,44.939,47.969,44.624,46.704,224306,0
2013-11-20,46.929,47.959,46.34,46.576,171807,0
2013-11-21,46.919,49.852,46.733,48.95,269588,0
2013-11-22,49.783,49.842,46.831,48.028,326788,0
2013-11-25,48.595,49.18,46.198,46.386,206111,0
2013-11-26,46.455,48.328,46.267,47.367,205000,0
2013-11-27,47.555,48.249,46.614,47.704,162708,0
2013-11-29,47.714,49.041,47.634,48.694,86117,0
2013-12-02,48.744,49.041,47.357,47.565,167452,0
2013-12-03,46.693,47.922,45.534,46.178,241337,0
2013-12-04,45.782,47.803,45.722,47.535,125160,0
2013-12-05,47.397,47.961,46.604,46.941,103459,0
2013-12-06,47.169,48.05,47,47.714,137071,0
2013-12-09,46.753,51.964,46.753,50.458,631353,0
2013-12-10,50.537,50.973,48.843,48.932,249715,0
2013-12-11,48.912,48.972,46.178,47.109,301999,0
2013-12-12,47.139,47.882,46.178,47.605,167457,0
2013-12-13,47.803,50.874,47.406,49.913,286556,0
2013-12-16,50.032,50.22,48.348,49.219,201871,0
2013-12-17,49.388,49.388,47.109,47.892,204090,0
2013-12-18,47.515,49.437,46.545,48.992,262130,0
2013-12-19,49.269,49.269,47.575,47.961,175527,0
2013-12-20,48.011,48.467,46.693,47.753,239403,0
2013-12-23,47.872,49.348,47.307,48.912,200862,0
2013-12-24,48.912,50.032,48.546,49.715,89929,0
2013-12-26,49.992,50.22,49.556,49.685,173508,0
2013-12-27,49.596,49.963,45.673,47.823,532637,0
2013-12-30,47.743,48.179,46.941,47.674,202982,0
2013-12-31,47.941,49.319,47.466,49.21,207524,0
2014-01-02,49.239,49.963,47.307,47.902,269030,0
2014-01-03,47.902,50.199,47.198,48.883,358346,0
2014-01-06,48.684,49.774,46.941,49.13,189153,0
2014-01-07,49.239,52.251,49.239,52.023,356202,0
2014-01-08,52.459,53.232,51.518,52.806,222765,0
2014-01-09,53.42,53.49,51.924,52.499,167856,0
2014-01-10,52.499,53.371,51.538,51.924,213075,0
2014-01-13,51.934,51.994,48.912,49.239,323802,0
2014-01-14,49.239,50.022,48.952,49.586,148779,0
2014-01-15,49.556,50.755,48.308,50.616,111534,0
2014-01-16,50.755,50.844,47.456,48.06,574846,0
2014-01-17,47.852,48.645,45.227,45.96,455724,0
2014-01-21,45.97,46.406,45.118,45.643,227408,0
2014-01-22,45.574,45.574,43.394,45.157,467231,0
2014-01-23,45.098,47.882,44.692,47.515,367305,0
2014-01-24,47.06,47.129,43.543,44.484,438598,0
2014-01-27,44.464,44.761,42.076,43.701,213580,0
2014-01-28,43.354,46.168,43.178,45.574,310824,0
2014-01-29,45.633,45.643,44.424,44.622,104569,0
2014-01-30,45.217,46.168,44.682,45.266,166039,0
2014-01-31,44.097,45.237,43.79,44.9,128048,0
2014-02-03,45.058,45.058,42.7,42.8,181801,0
2014-02-04,42.591,44.482,42.591,43.711,286355,0
2014-02-05,43.612,43.612,41.858,43.166,190676,0
2014-02-06,43.146,44.454,42.72,43.493,217553,0
2014-02-07,43.226,44.077,42.928,43.602,189015,0
2014-02-10,43.602,44.296,43.097,43.552,109655,0
2014-02-11,43.691,46.743,43.285,45.811,392689,0
2014-02-12,50.527,55.015,49.041,54.768,942583,0
2014-02-13,55.184,56.67,52.806,55.986,492580,0
2014-02-14,55.976,56.917,54.5,55.6,297396,0
2014-02-18,56.273,56.739,54.609,55.59,208116,0
2014-02-19,55.639,55.639,52.786,52.974,361264,0
2014-02-20,53.222,54.827,52.044,53.083,347384,0
2014-02-21,53.49,53.906,51.518,53.301,388794,0
2014-02-24,54.064,55.689,53.797,54.203,297949,0
2014-02-25,54.48,54.867,53.689,53.975,201290,0
2014-02-26,54.451,57.244,53.659,56.442,350306,0
2014-02-27,56.531,58.403,56.531,58.195,222718,0
2014-02-28,58.404,59.345,57.294,58.572,269126,0
2014-03-03,57.948,57.948,56.256,57.086,181553,0
2014-03-04,57.66,59.474,57.66,59.404,262459,0
2014-03-05,59.682,59.682,58.77,58.988,174108,0
2014-03-06,59.424,60.375,59.057,60.048,184143,0
2014-03-07,61.005,61.005,59.186,59.345,155866,0
2014-03-10,59.939,60.504,58.602,59.137,147678,0
2014-03-11,58.939,59.493,57.829,58.522,105121,0
2014-03-12,57.928,59.519,57.69,59.127,160503,0
2014-03-13,59.969,60.9,57.859,58.423,285679,0
2014-03-14,57.968,59.087,56.967,58.413,206399,0
2014-03-17,58.82,59.691,58.146,59.305,151433,0
2014-03-18,59.583,59.919,58.631,59.791,106895,0
2014-03-19,60.365,61.336,59.355,59.751,117416,0
2014-03-20,59.464,60.222,59.028,59.493,158304,0
2014-03-21,59.444,61.178,59.107,59.424,338091,0
2014-03-24,59.256,59.256,53.995,54.698,525940,0
2014-03-25,54.857,55.783,53.569,54.916,331307,0
2014-03-26,55.402,56.412,52.806,52.945,231546,0
2014-03-27,52.776,54.559,51.914,54.292,260485,0
2014-03-28,54.688,55.08,53.499,54.441,116971,0
2014-03-31,55.164,55.164,53.009,53.876,305959,0
2014-04-01,54.054,56.818,53.916,56.432,300769,0
2014-04-02,57.126,58.77,56.472,57.799,238814,0
2014-04-03,57.958,58.612,56.541,56.699,206328,0
2014-04-04,57.126,57.938,55.293,55.332,299098,0
2014-04-07,54.678,55.956,50.735,52.033,1079403,0
2014-04-08,51.746,52.667,51.617,52.538,247374,0
2014-04-09,53.024,54.886,52.732,54.688,269930,0
2014-04-10,54.758,54.758,52.538,53.807,172441,0
2014-04-11,52.935,53.707,52.157,52.618,306145,0
2014-04-14,52.905,53.985,52.598,52.737,197532,0
2014-04-15,52.618,53.41,51.033,52.4,273929,0
2014-04-16,53.133,54.54,52.558,54.361,251472,0
2014-04-17,54.342,55.352,54.013,54.728,133841,0
2014-04-21,53.945,54.728,53.589,54.262,95902,0
2014-04-22,54.54,57.225,54.272,56.551,209071,0
2014-04-23,57.175,57.175,54.986,55.283,158072,0
2014-04-24,55.758,55.947,53.995,54.678,173997,0
2014-04-25,54.292,54.292,52.093,54.143,248941,0
2014-04-28,54.143,54.148,51.3,52.023,463582,0
2014-04-29,52.152,52.558,50.141,51.132,461380,0
2014-04-30,50.854,51.785,50.537,51.696,177043,0
2014-05-01,52.152,53.866,51.508,52.548,142290,0
2014-05-02,53.054,55.867,52.548,54.48,406639,0
2014-05-05,54.163,55.421,53.658,54.361,88036,0
2014-05-06,54.133,54.688,53.678,54.114,167355,0
2014-05-07,54.609,54.609,52.182,52.449,264173,0
2014-05-08,52.746,55.322,50.161,50.745,456722,0
2014-05-09,50.527,50.715,47.92,49.606,509881,0
2014-05-12,49.546,51.558,49.546,51.003,174175,0
2014-05-13,50.537,51.548,50.527,51.498,151739,0
2014-05-14,51.181,51.429,50.18,50.953,145825,0
2014-05-15,50.517,50.676,49.616,50.022,163261,0
2014-05-16,50.096,51.051,49.348,50.933,111687,0
2014-05-19,50.894,51.201,49.338,49.735,193408,0
2014-05-20,49.566,49.933,48.397,49.002,149016,0
2014-05-21,49.17,49.447,47.634,47.823,341354,0
2014-05-22,47.397,49.279,47.089,48.902,174752,0
2014-05-23,49.537,50.151,47.797,50.091,181920,0
2014-05-27,50.527,51.033,48.724,49.259,238577,0
2014-05-28,48.922,48.922,47.654,48.278,180292,0
2014-05-29,45.821,46.614,45.356,45.405,638603,0
2014-05-30,44.949,45.266,44.583,44.756,2135710,0
2014-06-02,43.979,45.801,43.979,45.544,598442,0
2014-06-03,45.068,45.574,43.691,45.177,430975,0
2014-06-04,45.029,45.266,44.583,45.207,187677,0
2014-06-05,45.247,46.148,44.759,45.752,431636,0
2014-06-06,45.722,46.891,45.722,46.812,391270,0
2014-06-09,46.673,47.416,45.94,47.05,315374,0
2014-06-10,46.673,47.317,46.436,47.04,153220,0
2014-06-11,46.931,47.288,46.307,46.822,138566,0
2014-06-12,47.099,47.506,45.266,45.534,234306,0
2014-06-13,45.316,46.564,44.949,46.099,191245,0
2014-06-16,46.505,47.109,46.079,46.792,191803,0
2014-06-17,47.188,47.506,46.574,46.99,368742,0
2014-06-18,46.959,46.959,45.583,46.535,207717,0
2014-06-19,46.564,46.901,46.312,46.772,220628,0
2014-06-20,46.812,47.149,46.609,46.921,285441,0
2014-06-23,47.05,47.098,46.817,46.971,151508,0
2014-06-24,46.852,48.089,46.852,47.466,444308,0
2014-06-25,47.416,48.05,47.228,47.981,207272,0
2014-06-26,47.932,48.407,47.466,47.961,195785,0
2014-06-27,47.664,48.496,47.625,48.06,117111,0
2014-06-30,48.189,48.783,47.813,48.625,200842,0
2014-07-01,49.17,50.062,49.11,49.794,282297,0
2014-07-02,49.963,50.706,49.606,50.428,222361,0
2014-07-03,50.656,50.8,50.28,50.706,79730,0
2014-07-07,51.181,51.191,50.537,50.874,206950,0
2014-07-08,50.924,50.924,48.912,49.219,416110,0
2014-07-09,49.378,49.715,47.961,48.358,322569,0
2014-07-10,47.595,47.595,45.257,45.574,896899,0
2014-07-11,45.366,46.059,44.553,45.752,300986,0
2014-07-14,46.198,47.545,46.166,47.119,251563,0
2014-07-15,47.119,47.397,46.762,46.961,159492,0
2014-07-16,47.406,47.555,46.663,46.753,101210,0
2014-07-17,46.653,47.119,46.208,46.356,182821,0
2014-07-18,47.278,47.414,45.96,46.01,200146,0
2014-07-21,45.871,46.426,45.197,45.752,204371,0
2014-07-22,45.97,47.184,45.97,46.951,180021,0
2014-07-23,47.06,47.22,46.267,46.356,195711,0
2014-07-24,46.356,47.04,46.118,46.218,174975,0
2014-07-25,46.069,46.109,45.398,45.524,126209,0
2014-07-28,45.286,45.514,44.682,44.93,146742,0
2014-07-29,44.811,45.564,44.682,44.761,145111,0
2014-07-30,44.989,46.366,44.781,44.949,167038,0
2014-07-31,44.702,44.742,42.79,42.958,388368,0
2014-08-01,42.79,43.889,42.116,43.751,321841,0
2014-08-04,44.068,44.781,43.741,43.879,312799,0
2014-08-05,44.187,44.409,42.621,43.503,499948,0
2014-08-06,46.069,49.418,46.069,48.308,1224940,0
2014-08-07,48.546,50.517,48.041,50.042,552626,0
2014-08-08,50.458,53.172,50.042,52.37,552133,0
2014-08-11,52.717,52.717,51.419,52.003,457967,0
2014-08-12,51.904,52.211,51.468,51.776,232235,0
2014-08-13,52.013,52.469,51.013,51.478,225069,0
2014-08-14,51.28,51.667,51.191,51.528,160450,0
2014-08-15,51.726,51.726,51.112,51.449,206117,0
2014-08-18,51.766,51.964,51.221,51.459,192242,0
2014-08-19,52.38,52.707,51.241,51.964,223110,0
2014-08-20,51.597,52.33,51.26,51.518,181240,0
2014-08-21,51.369,51.657,51.062,51.558,139200,0
2014-08-22,51.379,51.845,51.122,51.29,279661,0
2014-08-25,51.617,52.142,51.243,52.043,168202,0
2014-08-26,52.162,52.548,51.577,52.34,138560,0
2014-08-27,52.36,52.677,51.914,52.449,219658,0
2014-08-28,52.39,52.568,51.736,51.845,166653,0
2014-08-29,51.815,51.894,51.25,51.528,172811,0
2014-09-02,51.518,51.568,50.616,50.755,175272,0
2014-09-03,50.765,51.216,50.651,50.834,112713,0
2014-09-04,51.023,51.132,50.27,50.478,222835,0
2014-09-05,50.498,51.082,50.18,50.824,113369,0
2014-09-08,50.537,51.33,50.101,50.884,158931,0
2014-09-09,50.626,50.993,50.329,50.924,169463,0
2014-09-10,50.765,51.122,50.062,50.676,193052,0
2014-09-11,50.047,52.4,50.047,52.211,339955,0
2014-09-12,52.132,52.132,51.221,51.449,151697,0
2014-09-15,51.28,51.978,50.798,51.082,217106,0
2014-09-16,51.221,51.241,50.032,50.646,188889,0
2014-09-17,50.488,51.805,50.488,50.676,95683,0
2014-09-18,50.765,51.33,50.765,51.082,57240,0
2014-09-19,51.052,51.141,50.676,51.052,104352,0
2014-09-22,51.072,51.122,50.19,50.398,137618,0
2014-09-23,50.289,50.904,49.855,50.458,97562,0
2014-09-24,50.319,51.32,50.319,51.023,96386,0
2014-09-25,51.023,51.211,50.527,50.696,109042,0
2014-09-26,50.676,51.023,50.26,50.478,78368,0
2014-09-29,50.091,50.874,50.012,50.606,81234,0
2014-09-30,50.498,51.25,50.28,51.201,165071,0
2014-10-01,51.28,51.28,48.744,49.804,309143,0
2014-10-02,49.705,50.042,49.224,49.576,319537,0
2014-10-03,49.546,50.478,49.219,50.28,131220,0
2014-10-06,50.527,51.112,50.488,50.557,175098,0
2014-10-07,50.329,50.557,50.121,50.161,189759,0
2014-10-08,50.002,50.943,49.546,50.834,288179,0
2014-10-09,50.785,51.003,49.289,49.309,203750,0
2014-10-10,49.041,49.19,47.307,47.486,359539,0
2014-10-13,47.347,48.187,45.257,45.554,373493,0
2014-10-14,46.069,46.416,44.514,46.356,281796,0
2014-10-15,45.554,46.505,45.534,46.257,318208,0
2014-10-16,45.821,49.17,45.821,47.971,387382,0
2014-10-17,48.665,50.517,48.665,49.933,293843,0
2014-10-20,49.943,51.27,49.705,51.141,329014,0
2014-10-21,51.449,53.311,51.419,53.272,337369,0
2014-10-22,53.49,53.49,51.141,51.221,129692,0
2014-10-23,51.548,53.103,51.201,53.024,253085,0
2014-10-24,53.054,53.182,52.39,53.064,121369,0
2014-10-27,52.697,53.004,51.914,52.4,114236,0
2014-10-28,52.291,53.836,52.231,53.678,184802,0
2014-10-29,53.509,53.95,52.756,53.44,210759,0
2014-10-30,53.083,55.035,52.647,54.768,253547,0
2014-10-31,55.481,55.937,54.982,55.342,254652,0
2014-11-03,55.213,56.838,54.797,56.67,428550,0
2014-11-04,56.541,56.541,55.203,55.847,361897,0
2014-11-05,59.642,61.251,57.482,58.503,894080,0
2014-11-06,59.355,59.503,58.74,59.256,221790,0
2014-11-07,59.771,62.287,59.721,61.009,418102,0
2014-11-10,61.425,61.921,58.792,58.919,407935,0
2014-11-11,58.651,59.839,58.067,59.464,257592,0
2014-11-12,58.968,60.375,58.939,59.89,113747,0
2014-11-13,59.83,60.266,58.532,58.671,152817,0
2014-11-14,58.661,59.394,58.077,58.82,166830,0
2014-11-17,58.453,59.107,58.364,58.859,155720,0
2014-11-18,58.82,59.444,58.82,59.018,109699,0
2014-11-19,59.176,59.83,58.879,59.573,129307,0
2014-11-20,59.186,62.862,59.186,61.812,395592,0
2014-11-21,63.09,63.327,59.781,60.92,342234,0
2014-11-24,61.34,62.36,60.945,62.25,116160,0
2014-11-25,62.21,62.73,60.74,61.61,99922,0
2014-11-26,61.37,62.45,60.99,61.88,90265,0
2014-11-28,61.08,62.52,61.08,62,172398,0
2014-12-01,61.12,61.87,58.65,59.64,263356,0
2014-12-02,59.97,60.19,59.46,60.1,166676,0
2014-12-03,60.71,61.09,60.1,60.55,172417,0
2014-12-04,60.51,61.29,59.716,60.86,185208,0
2014-12-05,60.77,61.32,60.19,60.7,65779,0
2014-12-08,60.02,60.84,58.97,60.49,160205,0
2014-12-09,59.68,61.03,59,60.75,126995,0
2014-12-10,60.71,60.95,59,59.64,154436,0
2014-12-11,60,60.586,59.21,59.45,87966,0
2014-12-12,59,59.38,57.71,58.36,161903,0
2014-12-15,58.94,58.94,56.3,57.09,211886,0
2014-12-16,56.74,58.969,56.15,57.4,149344,0
2014-12-17,57.57,59.95,57.57,59.36,148049,0
2014-12-18,60.35,61.475,60.11,60.96,226803,0
2014-12-19,61.25,61.25,60.366,60.49,97446,0
2014-12-22,60.74,60.74,58.78,60.21,106478,0
2014-12-23,60.38,61.27,59.66,60,54932,0
2014-12-24,60.3,60.69,59.26,60.12,61318,0
2014-12-26,60.24,61.54,60.17,60.48,82486,0
2014-12-29,60.31,60.77,59.88,60.08,96283,0
2014-12-30,60.04,60.46,58.85,59.53,212281,0
2014-12-31,59.95,60.27,59.1,59.82,212527,0
2015-01-02,60.18,60.78,58.97,59.71,121958,0
2015-01-05,59.23,60.13,58.084,58.51,113654,0
2015-01-06,58.57,58.57,56.51,57.8,198154,0
2015-01-07,57.24,58.52,57.24,58.33,130706,0
2015-01-08,59.13,59.805,58.81,59.05,363157,0
2015-01-09,59.35,61.49,58.84,60.46,255056,0
2015-01-12,60.76,61.15,58.32,59.15,206731,0
2015-01-13,59.1,60.06,57.29,58.77,205969,0
2015-01-14,58.03,58.63,57.156,57.81,143899,0
2015-01-15,58,58,55.95,56.7,173237,0
2015-01-16,56.63,58.38,56.324,57.24,248166,0
2015-01-20,57.6,58.16,56.759,58.13,188157,0
2015-01-21,58.01,59.299,57.996,58.62,207037,0
2015-01-22,58.96,59.57,57.575,59.52,366977,0
2015-01-23,59.56,61.1,59.43,60.35,273274,0
2015-01-26,60.81,63.94,60.28,63.25,331652,0
2015-01-27,62.81,64.42,61.79,63.56,304896,0
2015-01-28,63.74,64.47,61.9,62.01,422378,0
2015-01-29,62.22,63.55,61.567,63.1,254350,0
2015-01-30,62.6,63.68,61.51,62.1,258741,0
2015-02-02,62.61,62.61,59.7,61.35,310190,0
2015-02-03,61.4,62.62,60.86,62.25,183137,0
2015-02-04,61.61,62.6,60.77,61.04,238446,0
2015-02-05,61.25,63.28,61.25,63.09,174639,0
2015-02-06,63.14,63.99,62.5,62.96,171965,0
2015-02-09,62.9,65.7,62.71,64.44,361899,0
2015-02-10,65,65.7,63,64.16,497985,0
2015-02-11,62.05,63.8,59.33,63.16,1200123,0
2015-02-12,63.7,63.7,60.73,62.47,540000,0
2015-02-13,62.96,63.57,62.07,62.62,228076,0
2015-02-17,63.19,63.22,61.872,62.34,260039,0
2015-02-18,61.99,62.57,61.96,62.37,183621,0
2015-02-19,61.67,63.38,61.51,62.68,151230,0
2015-02-20,62.48,64.61,61.69,64.16,165637,0
2015-02-23,64.2,64.74,63.69,64,266608,0
2015-02-24,64.23,64.33,62.92,63.41,165851,0
2015-02-25,63.42,63.71,62.49,63.54,145008,0
2015-02-26,63.73,65.14,63.07,65.11,202499,0
2015-02-27,65.14,65.56,64.482,65.41,186847,0
2015-03-02,65.45,66.13,64.62,65.54,245000,0
2015-03-03,65.08,66.27,63.32,63.61,255300,0
2015-03-04,63.26,63.44,62.3,62.85,128500,0
2015-03-05,62.9,63.43,62.02,63.08,122500,0
2015-03-06,62.39,63.78,62.32,62.95,153800,0
2015-03-09,62.82,63.97,62.57,63.39,164700,0
2015-03-10,62.89,63.95,62.42,62.63,223900,0
2015-03-11,62.58,63.62,62.06,62.88,158600,0
2015-03-12,62.97,63.59,62.4,63.1,115400,0
2015-03-13,62.8,63.14,61.12,61.78,307100,0
2015-03-16,61.51,62.49,61.37,62.01,219000,0
2015-03-17,61.71,64.08,61.67,63.22,240800,0
2015-03-18,63.42,64.23,62.13,63.91,114200,0
2015-03-19,63.97,63.97,61.27,62.28,252500,0
2015-03-20,62.29,63.26,62.01,62.29,142700,0
2015-03-23,60.94,61.36,59.9,60.33,484700,0
2015-03-24,59.13,61.43,59.13,60.22,249700,0
2015-03-25,60.19,61.04,58.22,58.83,245300,0
2015-03-26,58.9,59.36,58.02,58.7,196800,0
2015-03-27,58.82,59.62,58.4,59.34,119200,0
2015-03-30,59.89,61.88,59.41,60.86,171900,0
2015-03-31,61.27,61.47,60.37,60.71,133787,0
2015-04-01,60.94,60.94,58.54,59.15,243900,0
2015-04-02,59.65,59.65,57.11,57.92,287500,0
2015-04-06,57.93,58.98,56.51,56.65,380900,0
2015-04-07,56.66,57,55.74,56.78,396130,0
2015-04-08,57,58.8,56.75,58.71,287100,0
2015-04-09,58.89,59.72,58.01,58.87,277536,0
2015-04-10,58.83,59.4,58.41,59.35,139400,0
2015-04-13,58.86,59.99,58.85,59.32,112400,0
2015-04-14,59.2,59.51,58.81,58.94,104800,0
2015-04-15,59.2,60.17,58.91,59.62,166132,0
2015-04-16,59.52,59.64,58.4,59.04,113850,0
2015-04-17,58.93,58.93,57.85,58.39,95500,0
2015-04-20,59.01,59.37,58.25,59.08,68654,0
2015-04-21,59,59.78,58.5,58.94,116851,0
2015-04-22,58.9,60,58.9,59.83,120061,0
2015-04-23,59.75,60,58.83,59.5,149700,0
2015-04-24,59.76,60.99,59.06,60.04,133700,0
2015-04-27,59.91,60.97,59.67,60.17,99100,0
2015-04-28,59.94,60.86,59.16,60.43,124900,0
2015-04-29,60.25,60.5,59.37,59.8,119700,0
2015-04-30,59.75,60.24,58.9,59.24,228600,0
2015-05-01,59.33,60.81,58.77,60.56,180600,0
2015-05-04,60.67,61.99,60.21,61.87,259900,0
2015-05-05,61.85,62,59.79,60.01,289600,0
2015-05-06,61.99,62.95,59.84,61.12,347267,0
2015-05-07,61.27,61.99,60.44,60.67,181837,0
2015-05-08,61.17,62.03,61.17,61.8,185700,0
2015-05-11,61.98,62.62,60.41,60.94,163900,0
2015-05-12,61.42,61.42,59.5,60.22,134403,0
2015-05-13,60.51,61.11,59.41,60.66,118900,0
2015-05-14,61.12,61.12,60.55,60.7,83700,0
2015-05-15,60.81,61.14,59.87,60.76,111469,0
2015-05-18,60.43,61.78,60.21,61.48,316626,0
2015-05-19,61.73,62.91,61.73,62.37,210300,0
2015-05-20,61.47,62.5,61.3,61.79,123300,0
2015-05-21,61.72,61.88,61.35,61.57,77700,0
2015-05-22,61.4,61.87,61.1,61.14,55000,0
2015-05-26,61,61.052,59.94,60.53,117006,0
2015-05-27,60.57,61.18,60.22,61,122400,0
2015-05-28,61.05,62.25,60.51,62.11,165023,0
2015-05-29,61.47,62.11,61.1,61.82,165800,0
2015-06-01,62.01,62.32,61.1,61.56,80233,0
2015-06-02,61.93,62.26,61.36,62.26,87917,0
2015-06-03,62.28,63.04,61.99,62.89,93700,0
2015-06-04,62.93,64,62.35,63.53,221700,0
2015-06-05,63.59,64.34,62.66,63.82,141500,0
2015-06-08,63.9,64.26,63.62,63.91,150200,0
2015-06-09,63.74,64.04,63.4,63.9,106382,0
2015-06-10,63.92,65.62,63.92,65.25,179065,0
2015-06-11,65.08,65.51,64.4,64.76,185439,0
2015-06-12,64.86,64.86,63.59,64.07,117400,0
2015-06-15,63.63,63.63,63.04,63.33,78700,0
2015-06-16,62.67,63.34,62.67,63.3,139900,0
2015-06-17,63.53,64.07,63.3,63.66,100400,0
2015-06-18,63.74,65.32,63.62,65.31,170200,0
2015-06-19,65.03,65.6,65.03,65.35,76700,0
2015-06-22,65.73,66.54,65.55,66.42,106500,0
2015-06-23,66.42,67.595,66.14,67.33,164313,0
2015-06-24,67.5,67.64,66.84,67.28,193700,0
2015-06-25,67.28,67.46,67.06,67.31,176000,0
2015-06-26,67.17,69.3,67.05,68.59,226400,0
2015-06-29,67.86,68.29,66.65,66.9,216400,0
2015-06-30,67.26,68.96,66.8,68.54,201046,0
2015-07-01,69,69.18,67.43,67.94,223300,0
2015-07-02,68.04,70.07,68.02,69.98,243600,0
2015-07-06,69.29,70.55,68.6,69.8,149500,0
2015-07-07,69.58,70.11,67.84,69.44,303400,0
2015-07-08,68.71,69.32,67.21,67.75,178600,0
2015-07-09,68.42,68.78,67.06,67.49,250900,0
2015-07-10,68.11,68.65,67.45,68.48,148000,0
2015-07-13,69,69.02,67.75,68.34,180500,0
2015-07-14,68.35,68.91,68.29,68.58,114741,0
2015-07-15,68.57,68.77,67.47,67.76,135788,0
2015-07-16,67.7,68.62,67.42,67.82,127500,0
2015-07-17,67.74,68.43,67.09,67.77,82200,0
2015-07-20,67.77,67.87,66.75,67.14,102000,0
2015-07-21,66.95,67.66,66.55,67.02,101100,0
2015-07-22,66.82,67.52,66.22,67.52,120800,0
2015-07-23,67.79,68.65,67.01,68.12,134200,0
2015-07-24,68.17,68.77,66.81,67.38,234400,0
2015-07-27,67.08,67.56,66.05,66.24,105200,0
2015-07-28,66.61,68.3,65.37,67.47,237100,0
2015-07-29,67.55,70.54,67.55,70.03,228600,0
2015-07-30,69.63,70.64,68.7,70.55,114100,0
2015-07-31,70.93,71.96,70.56,71.74,116500,0
2015-08-03,72,72.01,69.06,70.16,155458,0
2015-08-04,70.53,71.9,69.79,71.02,303200,0
2015-08-05,64.8,65.7,50.02,52.57,3575700,0
2015-08-06,54,56.19,49.01,49.59,2160136,0
2015-08-07,49.9,54,49.2,53.9,723700,0
2015-08-10,54.23,54.89,53.68,54.58,389300,0
2015-08-11,54.65,54.97,53.16,53.62,334741,0
2015-08-12,53.63,53.63,51.22,52.46,520500,0
2015-08-13,52.5,53.59,51.21,51.28,238600,0
2015-08-14,51.11,51.34,49.24,49.35,778300,0
2015-08-17,49.35,49.35,47.28,48.53,1295700,0
2015-08-18,47.46,48.8,47.15,48.04,1165600,0
2015-08-19,48.29,49.23,39.77,44.61,4348600,0
2015-08-20,41.9,44.22,41.77,44.11,1318200,0
2015-08-21,42.76,45.29,42.02,45.02,888700,0
2015-08-24,43.5,46.22,42.4,42.44,924133,0
2015-08-25,44.05,44.27,41.03,41.3,672600,0
2015-08-26,42.13,42.5,38.13,39.05,1500400,0
2015-08-27,39.44,41.42,39.31,40.62,744800,0
2015-08-28,40.64,41.14,39.91,40.5,223800,0
2015-08-31,40.05,40.5,39.5,39.79,266600,0
2015-09-01,39.33,39.56,38.56,38.9,211900,0
2015-09-02,39,39.45,37.91,38.97,714600,0
2015-09-03,39.51,39.99,38.78,39.37,404400,0
2015-09-04,38.75,39.35,38.32,38.73,290800,0
2015-09-08,39.82,40.47,39.54,40.18,349500,0
2015-09-09,40.25,40.53,39.05,39.24,265900,0
2015-09-10,38.99,40.32,38.99,39.96,408966,0
2015-09-11,40,40.17,39.57,39.84,298700,0
2015-09-14,40,40.34,38.86,39.25,140200,0
2015-09-15,39.12,39.78,39.01,39.6,368700,0
2015-09-16,39.58,40.92,39.43,40.8,521000,0
2015-09-17,40.6,43.15,40.388,41.37,589266,0
2015-09-18,40.57,41.47,40.44,40.59,224200,0
2015-09-21,40.7,41.72,40.52,40.84,289000,0
2015-09-22,40.2,40.56,38.61,39.42,165100,0
2015-09-23,39.4,39.63,38.87,39.44,189600,0
2015-09-24,39.15,39.79,38.8,39.43,182110,0
2015-09-25,39.69,39.69,37.13,37.53,187400,0
2015-09-28,37.15,37.24,28.96,31.05,1997356,0
2015-09-29,30.9,31.31,28.92,29.01,809100,0
2015-09-30,29.6,31.1,29.15,30.4,1877500,0
2015-10-01,30.81,32.11,30.81,31.61,842800,0
2015-10-02,31.29,35.24,31.11,34.45,913200,0
2015-10-05,34.84,34.94,33.24,34.33,526940,0
2015-10-06,34.89,34.94,33.69,33.89,936900,0
2015-10-07,34,35.26,33.77,34.88,356300,0
2015-10-08,34.89,35.16,34.56,34.88,395300,0
2015-10-09,35.12,35.12,34,34.68,223900,0
2015-10-12,34.68,34.9,33.1,33.26,219566,0
2015-10-13,33,33.33,31.89,32.48,316300,0
2015-10-14,32.66,33.06,32.27,32.66,241800,0
2015-10-15,32.65,33.13,31.89,32.34,530600,0
2015-10-16,33.34,34.14,32.33,33.96,761600,0
2015-10-19,33.89,34.915,33.42,34.66,380807,0
2015-10-20,34.7,35.169,34.27,34.75,356606,0
2015-10-21,35.17,38.12,34.72,37.5,794500,0
2015-10-22,37.49,38.3,36.25,37.05,522900,0
2015-10-23,37.35,37.62,36,36.11,353900,0
2015-10-26,35.91,36.43,34.9,35.21,298600,0
2015-10-27,35.33,35.94,33.93,34.6,318800,0
2015-10-28,34.74,37.04,34.59,36.54,279000,0
2015-10-29,36.29,36.45,34.68,35.47,313400,0
2015-10-30,35.52,36.19,35,35.51,257700,0
2015-11-02,35.6,36.67,35.181,36.41,580593,0
2015-11-03,36.42,37.56,35.09,37.24,435100,0
2015-11-04,34.5,42.42,34.5,41.03,1813399,0
2015-11-05,40.54,42.02,39.5,40.64,817100,0
2015-11-06,40.35,41.16,39.83,40.21,304200,0
2015-11-09,40.21,40.471,38.61,39.53,395487,0
2015-11-10,39.56,40.13,38.76,39.18,334800,0
2015-11-11,39.17,40.03,38.44,39.06,268400,0
2015-11-12,38.01,39.23,37.77,37.89,225400,0
2015-11-13,37.58,38.38,36.81,37.12,301300,0
2015-11-16,36.96,37.4,35.51,37.17,299500,0
2015-11-17,37.39,38.34,36.71,36.75,194500,0
2015-11-18,36.76,39.06,36.66,38.98,251200,0
2015-11-19,38.77,38.91,37.99,38.73,104100,0
2015-11-20,38.92,39.67,38.39,38.79,252700,0
2015-11-23,38.7,41.24,38.5,39.96,296000,0
2015-11-24,39.91,41.31,39.67,40.78,315100,0
2015-11-25,40.3,42.01,40.24,41.21,169000,0
2015-11-27,41.23,41.86,40.24,41.09,182700,0
2015-11-30,41.31,41.62,39.29,40.88,490200,0
2015-12-01,40.73,41.14,39.75,40.08,323356,0
2015-12-02,40.07,40.48,39.11,39.55,201370,0
2015-12-03,39.91,40,38.36,38.8,229111,0
2015-12-04,39,39.76,38.42,39.26,165600,0
2015-12-07,39.02,40,38.25,39.78,239900,0
2015-12-08,39.3,41.35,39.27,40.58,388268,0
2015-12-09,40.22,40.75,38.91,39.5,594400,0
2015-12-10,39.43,40,39.05,39.85,380800,0
2015-12-11,39.17,40.02,37.9,38.64,445000,0
2015-12-14,38.55,39.93,38.15,39.6,507226,0
2015-12-15,39.77,40.4,39.77,40.11,312200,0
2015-12-16,40.38,42.28,40.12,42.1,347600,0
2015-12-17,42.48,42.79,41.35,41.37,342200,0
2015-12-18,41.19,41.69,39.37,40.08,332300,0
2015-12-21,40.21,40.62,39.57,39.72,204000,0
2015-12-22,39.66,41.87,39.35,41.74,175677,0
2015-12-23,42,42.87,41.47,42.07,207100,0
2015-12-24,41.99,43.3,41.81,42.96,86371,0
2015-12-28,42.43,43.1,41.219,41.38,118784,0
2015-12-29,41.7,42.85,41.7,42.66,162146,0
2015-12-30,42.6,42.99,41.73,42.58,100862,0
2015-12-31,42.08,43.52,42,43.34,118176,0
2016-01-04,42.3,43.22,41.56,42.29,264775,0
2016-01-05,42.38,42.885,40.465,40.75,230857,0
2016-01-06,40.13,40.655,39.22,40.03,277454,0
2016-01-07,39.02,39.57,36.88,37.14,564854,0
2016-01-08,37.46,38.14,36.07,36.33,277142,0
2016-01-11,36.5,37.33,35.87,36.48,357538,0
2016-01-12,36.91,37.65,35.82,36.42,168774,0
2016-01-13,36.63,38.85,35.61,35.69,375079,0
2016-01-14,35.71,36.34,34.65,36.2,433085,0
2016-01-15,35.05,36.31,34.56,35.86,300483,0
2016-01-19,36.06,36.73,33.65,34.06,475900,0
2016-01-20,33.1,34.35,31.56,33.84,671393,0
2016-01-21,33.87,35.56,33.46,33.82,210527,0
2016-01-22,34.82,36.75,34.77,36.12,335422,0
2016-01-25,36.12,36.19,35,35.36,284302,0
2016-01-26,35.25,36.15,34.62,35.6,174651,0
2016-01-27,35.66,36.325,35,35.07,206212,0
2016-01-28,35.56,36.04,34.75,35,235773,0
2016-01-29,34.96,37.66,34.83,37.59,341005,0
2016-02-01,37.42,37.8,36.1,37.65,270802,0
2016-02-02,37.13,37.13,35.02,35.46,301271,0
2016-02-03,35.92,36.82,34.62,36.8,340356,0
2016-02-04,38.49,38.49,35.98,36.69,359597,0
2016-02-05,36.71,37.16,34.6001,35.34,284350,0
2016-02-08,34.74,35.0428,30.63,32.08,996355,0
2016-02-09,31.79,32.295,31.03,31.68,552241,0
2016-02-10,33.74,36.06,28.5,30.6,1397717,0
2016-02-11,28.79,30.28,27.31,29.23,1366426,0
2016-02-12,29.45,30.57,28.0101,30.35,617656,0
2016-02-16,31,33.16,30.75,32.87,561065,0
2016-02-17,32.96,34.16,32.74,33.53,448320,0
2016-02-18,33.72,33.72,33.09,33.46,412643,0
2016-02-19,33.36,33.6,33.1,33.45,282935,0
2016-02-22,33.9,35.71,33.9,35.6,261572,0
2016-02-23,35.45,35.88,34.9,35.42,271078,0
2016-02-24,34.84,36.62,34.18,36.35,199797,0
2016-02-25,36.6,37.15,35.8,36.54,286304,0
2016-02-26,37.06,37.704,36.15,37.54,231544,0
2016-02-29,37.39,38.19,37.07,37.08,182515,0
2016-03-01,37.29,38.45,37.06,38.44,147227,0
2016-03-02,38.26,38.44,37.52,38.38,184183,0
2016-03-03,38.51,39.17,38.04,39.12,219152,0
2016-03-04,39.25,39.51,38.2,38.78,184652,0
2016-03-07,38.32,39.46,38.005,39.3,227777,0
2016-03-08,39.17,39.17,37.26,37.39,218762,0
2016-03-09,37.47,37.51,36.1,36.79,234965,0
2016-03-10,37.11,37.355,34.56,35.7,416825,0
2016-03-11,36.19,36.73,35.84,36.27,293227,0
2016-03-14,36,36.87,35.93,36.71,396023,0
2016-03-15,36.44,36.49,35.25,35.7,204018,0
2016-03-16,35.43,36.06,35.15,35.9,194576,0
2016-03-17,35.9,37.35,35.28,37.13,266303,0
2016-03-18,37.32,37.8699,36.72,36.79,193340,0
2016-03-21,36.55,36.6,33.91,33.95,423635,0
2016-03-22,33.78,34.88,33.38,34.82,716751,0
2016-03-23,34.8,34.89,34,34.43,374895,0
2016-03-24,34.01,34.54,33.68,34.2,259344,0
2016-03-28,34.09,34.42,33.9,34.27,242861,0
2016-03-29,34.18,34.41,33.4,34.03,344729,0
2016-03-30,34.27,34.94,33.77,34.85,281457,0
2016-03-31,34.96,35.1,34.35,34.35,232304,0
2016-04-01,33.97,34.9,33.92,34.43,171409,0
2016-04-04,33.61,34.25,32.48,32.55,599553,0
2016-04-05,32.36,33.57,31.898,33.02,232446,0
2016-04-06,33.71,34.48,33.6,34.26,412511,0
2016-04-07,34.01,34.51,33.705,33.74,191246,0
2016-04-08,34.17,34.56,34.04,34.45,151863,0
2016-04-11,34.66,34.825,33.59,33.59,168819,0
2016-04-12,35.54,37.93,35.3,37.35,571203,0
2016-04-13,37.62,38.4,37,38.35,274241,0
2016-04-14,38.44,39.1,38.36,38.97,236308,0
2016-04-15,39,39.21,37.5201,38.48,223443,0
2016-04-18,38.08,39,38.08,38.79,210388,0
2016-04-19,38.92,39.23,38.11,38.5,181886,0
2016-04-20,38.34,38.95,37.93,38.78,246861,0
2016-04-21,38.71,39.23,38.57,38.96,283180,0
2016-04-22,39.11,40.12,39.11,39.61,372517,0
2016-04-25,39.63,39.925,38.48,39.01,391546,0
2016-04-26,39.11,39.36,38.09,38.31,295442,0
2016-04-27,38.46,39.85,38.24,39.64,181904,0
2016-04-28,39.23,39.6,38.17,38.31,138864,0
2016-04-29,38.2,38.33,36.78,37.03,264007,0
2016-05-02,37.03,37.84,36.2801,37.7,483645,0
2016-05-03,37.32,37.338,35.6,36.53,350922,0
2016-05-04,35.43,38.36,34.6495,37.48,686049,0
2016-05-05,37.62,38.84,37.55,38.25,450011,0
2016-05-06,38,38.75,37.91,38.43,360110,0
2016-05-09,38.3,38.63,37.475,37.61,178529,0
2016-05-10,37.94,38.25,37.59,37.62,205817,0
2016-05-11,37.57,38.05,37.06,37.26,124789,0
2016-05-12,37.58,37.88,37.045,37.42,100642,0
2016-05-13,37.19,37.55,36.48,36.87,185648,0
2016-05-16,37.07,38.24,37.07,37.85,182637,0
2016-05-17,37.77,38.776,37.67,38.34,219684,0
2016-05-18,38.3,38.75,37.31,37.53,304986,0
2016-05-19,37.33,37.33,36.29,37.08,356496,0
2016-05-20,37.38,40.57,37.38,40.33,604706,0
2016-05-23,38.81,38.81,34.2501,34.97,1631648,0
2016-05-24,35.75,38.15,35.58,37.16,784441,0
2016-05-25,37.69,37.92,36.84,37,338750,0
2016-05-26,37.21,37.37,36.68,37.08,279727,0
2016-05-27,37.09,38.54,36.81,38.38,1023547,0
2016-05-31,38.39,39.61,38.17,39.47,580317,0
2016-06-01,39.21,39.75,38.99,39.26,392003,0
2016-06-02,38.95,39.475,38.26,39.04,482458,0
2016-06-03,38.82,39.355,38.2,38.91,402841,0
2016-06-06,38.91,38.93,38.46,38.82,266078,0
2016-06-07,38.9,39.2441,38.69,38.98,373471,0
2016-06-08,39.19,39.785,38.75,39.54,310225,0
2016-06-09,39.16,39.39,38.62,38.79,241243,0
2016-06-10,38.15,38.5,36.9,36.94,200034,0
2016-06-13,36.63,37.19,35.52,35.54,292481,0
2016-06-14,35.49,36.04,35.2,35.84,427940,0
2016-06-15,35.99,36.55,35.55,35.78,194183,0
2016-06-16,35.38,36.41,34.89,36.15,267814,0
2016-06-17,36.36,36.75,36.02,36.13,183343,0
2016-06-20,36.73,37.55,36.33,36.57,220935,0
2016-06-21,36.74,36.74,35.46,35.87,310137,0
2016-06-22,35.83,36,35.33,35.49,283912,0
2016-06-23,35.9,36.42,35.47,36.42,322401,0
2016-06-24,34.51,35.5,34.09,34.17,2457888,0
2016-06-27,33.61,33.7088,31.9,32.5,755920,0
2016-06-28,32.82,33.51,32.16,32.92,349076,0
2016-06-29,33.57,34.79,33.47,34.15,346624,0
2016-06-30,34.31,34.76,33.41,34.76,291614,0
2016-07-01,34.76,35.69,34.6,34.8,278910,0
2016-07-05,34.58,34.58,33,33.51,348924,0
2016-07-06,33.26,33.64,32.77,33.54,278723,0
2016-07-07,33.55,33.815,33.1201,33.47,199979,0
2016-07-08,33.85,34.78,33.84,34.46,292816,0
2016-07-11,34.69,35.7,34.61,35.46,143585,0
2016-07-12,35.79,36.55,35.6901,36.25,157231,0
2016-07-13,36.6,36.73,35.72,35.88,220957,0
2016-07-14,36.16,36.39,35.53,35.64,139124,0
2016-07-15,35.77,36.57,35.33,36.5,275853,0
2016-07-18,36.36,36.585,36.11,36.23,137095,0
2016-07-19,36.17,36.24,35.32,35.43,211434,0
2016-07-20,35.5,36.415,35.36,36.21,165402,0
2016-07-21,36.03,36.61,35.91,36.42,306489,0
2016-07-22,36.39,36.5899,35.95,36.21,134176,0
2016-07-25,36,37.82,35.85,37.64,277830,0
2016-07-26,37.71,38.1,37.53,37.88,308902,0
2016-07-27,37.99,38.21,37.2975,37.95,201150,0
2016-07-28,37.78,38.14,37.71,37.9,205996,0
2016-07-29,37.82,38.48,37.181,37.49,166132,0
2016-08-01,37.48,37.8789,36.92,37.39,201341,0
2016-08-02,37.39,37.4,35.81,35.9,429754,0
2016-08-03,38.7,43.5,37.78,41.92,1961695,0
2016-08-04,41.46,42.975,40.92,41.77,484144,0
2016-08-05,42.34,43.08,42,42.05,274851,0
2016-08-08,41.75,41.95,40.78,41.02,281212,0
2016-08-09,40.92,41.36,39.72,39.81,300271,0
2016-08-10,39.95,39.96,37.72,38.08,574658,0
2016-08-11,38.39,39.45,38.27,38.34,235920,0
2016-08-12,38.41,38.7899,38.0401,38.1,112715,0
2016-08-15,38.39,39.2,38.12,38.47,159142,0
2016-08-16,38.46,38.46,37.35,37.38,210319,0
2016-08-17,37.52,37.78,36.57,36.74,219844,0
2016-08-18,36.81,37.51,36.74,37.39,139568,0
2016-08-19,37.25,37.5,36.81,37.41,144183,0
2016-08-22,37.31,38.23,37.13,38.16,252149,0
2016-08-23,38.1,39.28,38.1,38.71,170912,0
2016-08-24,38.83,39.09,38.4,38.45,214186,0
2016-08-25,38.29,38.76,38.0696,38.27,76688,0
2016-08-26,38.27,38.89,37.915,38.3,109397,0
2016-08-29,38.43,39.04,38.37,38.62,86785,0
2016-08-30,38.55,39.61,38.55,39.55,254648,0
2016-08-31,39.45,39.86,39.04,39.32,287090,0
2016-09-01,39.35,39.81,39.19,39.52,217291,0
2016-09-02,39.65,40.63,39.65,40.15,210835,0
2016-09-06,40.53,40.53,38.81,38.89,145885,0
2016-09-07,39.18,39.63,38.55,38.72,90543,0
2016-09-08,38.9,38.93,37.93,38.01,137212,0
2016-09-09,37.58,37.65,35.71,35.73,193156,0
2016-09-12,37.75,41.69,37.75,40.99,1498907,0
2016-09-13,40.5,40.78,39.1,39.29,351620,0
2016-09-14,39.55,40.11,38.64,38.9,286330,0
2016-09-15,38.8,39.69,38.78,39.48,175547,0
2016-09-16,39.34,39.34,38.285,38.35,189273,0
2016-09-19,38.77,40.1,38.51,38.71,314999,0
2016-09-20,38.9,38.9,37.76,38.19,150715,0
2016-09-21,38.26,38.74,38.04,38.46,220472,0
2016-09-22,38.96,39.29,38.49,39.07,92837,0
2016-09-23,38.94,39.3,38.38,38.53,104679,0
2016-09-26,38.09,38.63,38.01,38.06,105388,0
2016-09-27,37.87,38.52,37.78,38.43,263282,0
2016-09-28,38.54,39.24,38.46,39.19,136353,0
2016-09-29,39.01,39.01,37.49,37.5,135528,0
2016-09-30,37.97,38.03,37.16,37.71,179027,0
2016-10-03,37.63,38.3,37.29,37.67,139575,0
2016-10-04,37.74,38.13,37.36,37.52,60333,0
2016-10-05,37.69,38.2553,37.52,37.8,83959,0
2016-10-06,37.61,38.56,37.49,38.42,122921,0
2016-10-07,38.43,38.43,37.3,37.61,97640,0
2016-10-10,38,38.53,38,38.38,144608,0
2016-10-11,38.12,38.12,37.48,37.64,86808,0
2016-10-12,37.57,38,37.31,37.42,78576,0
2016-10-13,37.02,37.5,36.75,37.15,185482,0
2016-10-14,37.47,37.88,36.88,36.89,54131,0
2016-10-17,36.8,37.05,36.65,36.9,54167,0
2016-10-18,37.45,37.45,37,37,56081,0
2016-10-19,37.1,37.2,36.7,37,47903,0
2016-10-20,36.7,36.95,36.4499,36.8,51942,0
2016-10-21,36.3,36.85,36.25,36.65,99561,0
2016-10-24,37.1,37.65,36.9,37.1,182483,0
2016-10-25,37,37,35.55,36.65,217006,0
2016-10-26,36.4,37.15,36.3,36.7,104537,0
2016-10-27,37,37.3,36.3,36.5,133556,0
2016-10-28,36.35,36.8,35,35.15,185483,0
2016-10-31,35.35,35.55,35.05,35.35,243966,0
2016-11-01,35.35,35.35,34.15,34.85,409438,0
2016-11-02,27.6,30.4,27.6,29.6,3272084,0
2016-11-03,29.25,29.25,27.875,28.35,939897,0
2016-11-04,28.3,28.7,27.6,27.8,417346,0
2016-11-07,27.75,28.35,27.175,27.25,358665,0
2016-11-08,27.1,27.35,26.45,26.9,354768,0
2016-11-09,26.65,27.85,26.65,27.1,411947,0
2016-11-10,27.5,28.5,27.15,28.15,525425,0
2016-11-11,28.2,28.6,27.9,28.25,408240,0
2016-11-14,28.5,29.2,28.45,28.9,335637,0
2016-11-15,28.9,29.0999,28.4,28.7,200806,0
2016-11-16,28.5,29.05,28.45,28.95,171029,0
2016-11-17,29.1,29.55,28.85,29.35,178498,0
2016-11-18,29.35,29.5384,29,29.45,162740,0
2016-11-21,29.45,29.7,28.8,29,234089,0
2016-11-22,29.15,29.4,28.7419,28.8,176328,0
2016-11-23,28.75,28.85,28.3,28.75,185952,0
2016-11-25,28.8,28.8,28.35,28.35,134714,0
2016-11-28,28.4,28.45,28,28.25,349799,0
2016-11-29,28.25,28.44,27.775,27.85,175349,0
2016-11-30,28.05,28.15,27.1,27.2,204403,0
2016-12-01,27.45,27.45,26.35,26.7,328707,0
2016-12-02,26.75,28.2,26.6,27.6,555512,0
2016-12-05,28.05,29,27.95,28.8,520127,0
2016-12-06,29.15,31.2,29.0267,30.65,533486,0
2016-12-07,30.65,31.6,30.3544,31.45,403551,0
2016-12-08,31.6,31.6,30.7,31.5,258604,0
2016-12-09,31.65,32.45,30.65,31.25,248654,0
2016-12-12,31.25,31.3,30.6,30.9,204646,0
2016-12-13,31.1,31.75,30.3,30.85,298998,0
2016-12-14,30.65,31.25,30.425,30.85,220484,0
2016-12-15,30.9,31.65,30.65,30.7,280758,0
2016-12-16,30.55,30.55,28.35,29.05,582699,0
2016-12-19,29.25,29.2509,27.775,27.95,527982,0
2016-12-20,28.2,28.65,27.7,28.6,667345,0
2016-12-21,28.7,29.9299,28.6,29.8,267214,0
2016-12-22,29.75,29.85,29.1,29.15,209024,0
2016-12-23,29.25,29.55,28.75,28.95,96691,0
2016-12-27,28.95,29.95,28.95,29.4,189299,0
2016-12-28,29.4,29.75,28.5,28.6,135129,0
2016-12-29,28.75,29,28.25,28.55,155962,0
2016-12-30,28.6,28.9,28.45,28.65,108039,0
2017-01-03,29.2,29.6,28.4,29.1,222564,0
2017-01-04,29.35,30.15,29.25,30.15,144476,0
2017-01-05,30,30.404,29.1391,29.6,154809,0
2017-01-06,29.7,29.76,29.15,29.4,102531,0
2017-01-09,29.3,29.55,28.875,29.1,94063,0
2017-01-10,29.15,29.95,29.1,29.65,136725,0
2017-01-11,29.6,29.9,29.45,29.75,140921,0
2017-01-12,29.7,29.7,28.55,29,169290,0
2017-01-13,29.15,29.75,29.15,29.45,80312,0
2017-01-17,29.15,29.65,28.9,29.05,99237,0
2017-01-18,29.2,29.575,28.85,29.25,80815,0
2017-01-19,29.3,29.5,28.2,28.35,152299,0
2017-01-20,28.55,28.75,28.25,28.575,88055,0
2017-01-23,28.55,29,28.25,28.825,203966,0
2017-01-24,28.95,29.85,28.85,29.4,271985,0
2017-01-25,29.5,30.1,29.3,29.95,251945,0
2017-01-26,30.05,30.2,29.45,30.05,185489,0
2017-01-27,30,30.15,29.65,30,134549,0
2017-01-30,29.85,30.1,29.6,29.95,268624,0
2017-01-31,29.85,30.475,29.6,30.35,164139,0
2017-02-01,30.55,31.25,29.95,30.3,174995,0
2017-02-02,30.25,30.6,30.025,30.25,193175,0
2017-02-03,30.6,30.7,30,30.6,183234,0
2017-02-06,30.5,30.9,30.4,30.7,244641,0
2017-02-07,30.85,31.15,29.85,30,347997,0
2017-02-08,33,34.65,31.75,32.65,1608311,0
2017-02-09,32.35,33.5,31.8,33.45,431846,0
2017-02-10,33.5,34.35,33.475,34.1,246186,0
2017-02-13,34.25,35.4,34.25,35.2,328463,0
2017-02-14,34.75,34.8,33.725,34.7,164489,0
2017-02-15,34.4,34.9,34.1,34.7,195730,0
2017-02-16,34.75,34.7945,34.1,34.4,138463,0
2017-02-17,34.2,34.35,33.9,34.1,114334,0
2017-02-21,34,34.75,33.85,34.45,178976,0
2017-02-22,34.25,34.8,34.2,34.3,104802,0
2017-02-23,34.45,34.65,33.75,33.9,126960,0
2017-02-24,33.5,33.7,33.25,33.6,86482,0
2017-02-27,33.45,34,33.2,33.75,134188,0
2017-02-28,33.55,33.73,33.2,33.4,190295,0
2017-03-01,33.95,34.95,33.45,33.85,315155,0
2017-03-02,33.8,34.3,33.3,34.05,174521,0
2017-03-03,33.9,34.55,33.75,33.85,130464,0
2017-03-06,33.6,33.7,33.05,33.15,142562,0
2017-03-07,32.95,33,32.1159,32.8,262248,0
2017-03-08,33,33.25,32.65,33.05,187366,0
2017-03-09,33,33.35,32.5,32.8,104179,0
2017-03-10,32.95,33.45,32.9,33.15,89413,0
2017-03-13,33.25,33.4,32.7,32.75,87906,0
2017-03-14,32.6,33.15,31.75,32.8,90822,0
2017-03-15,32.9,33.35,32.9,33.25,79513,0
2017-03-16,33.35,33.9,33.25,33.85,139275,0
2017-03-17,33.65,34,33.25,33.65,116036,0
2017-03-20,33.55,33.8276,33.15,33.3,66890,0
2017-03-21,33.5,33.5,32.55,32.6,167828,0
2017-03-22,32.6,33.35,32.5,33.3,200316,0
2017-03-23,33.2,33.701,32.85,33.55,143428,0
2017-03-24,35,36.25,34.25,35.45,957678,0
2017-03-27,34.95,35.65,34.5,35.25,266298,0
2017-03-28,35.1,35.45,34.8,35.3,214605,0
2017-03-29,35.2,35.4,34.65,35.1,203643,0
2017-03-30,35.05,35.55,34.9318,35.45,105296,0
2017-03-31,35.4,36.375,35.35,36.25,216797,0
2017-04-03,36.2,36.2,35.05,35.7,360307,0
2017-04-04,35.55,35.85,35.3,35.55,181850,0
2017-04-05,35.65,36.3,35.45,35.65,247764,0
2017-04-06,35.6,36.4,35.45,36,143228,0
2017-04-07,35.9,36.1,35.3716,35.95,100629,0
2017-04-10,35.85,36.25,35.55,36.05,176394,0
2017-04-11,36,36.5,35.9,36.3,107420,0
2017-04-12,36.15,36.25,35.55,36.1,148156,0
2017-04-13,36,36.2,35.95,36.1,137368,0
2017-04-17,36.25,36.65,36.2,36.65,80937,0
2017-04-18,36.4,36.6,36.275,36.6,117231,0
2017-04-19,36.7,37.95,36.65,37.475,179051,0
2017-04-20,37.55,37.9,37.35,37.55,150608,0
2017-04-21,37.55,37.75,37.35,37.7,152843,0
2017-04-24,38.25,38.95,38.2,38.65,248315,0
2017-04-25,38.9,39.4,38.6,39.35,271219,0
2017-04-26,39.35,39.85,39.25,39.55,180591,0
2017-04-27,39.65,39.9,39.35,39.6,144201,0
2017-04-28,39.55,40.25,39.15,39.7,294500,0
2017-05-01,39.7,40.379,39.65,40.05,95869,0
2017-05-02,40.1,40.4,39.9,40.1,114140,0
2017-05-03,40.05,40.15,39.5,39.95,138590,0
2017-05-04,40,40.25,39.65,40.1,106643,0
2017-05-05,40.15,40.601,39.8,40.55,462693,0
2017-05-08,40.25,40.4,39.3,40.15,266398,0
2017-05-09,39.95,40.5,39.9,40.2,329765,0
2017-05-10,40.1,44,40.1,43.75,552012,0
2017-05-11,41.15,42.7,40.6,41.15,569380,0
2017-05-12,41.1,41.5,39.35,39.5,248616,0
2017-05-15,39.4,41.15,39.4,40.9,466595,0
2017-05-16,41.05,41.05,40.3,40.5,210531,0
2017-05-17,39.95,39.95,38.3,38.85,275375,0
2017-05-18,38.75,39.5,38.75,39.3,223303,0
2017-05-19,39.45,39.95,39.35,39.45,153901,0
2017-05-22,39.5,40.15,39.35,39.4,125614,0
2017-05-23,39.65,39.85,38.8,38.8,137268,0
2017-05-24,38.8,39.4,38.25,38.35,147391,0
2017-05-25,38.5,38.9,38,38.2,112842,0
2017-05-26,38.1,38.2,37.55,38.05,261431,0
2017-05-30,37.9,38.05,37.2,37.55,133889,0
2017-05-31,37.7,37.9,37.05,37.55,212521,0
2017-06-01,37.6,38.125,37.4,38,154552,0
2017-06-02,38,38.45,37.325,37.4,207935,0
2017-06-05,37.35,38,37.2,37.55,267743,0
2017-06-06,37.3,37.3,36.65,37,147520,0
2017-06-07,37.05,37.35,36.55,36.75,168274,0
2017-06-08,36.8,36.9125,36.25,36.3,258706,0
2017-06-09,36.4,36.75,35.9,36.7,287509,0
2017-06-12,36.6,37.1,34.875,35.3,443192,0
2017-06-13,35.3,35.95,35,35.9,662558,0
2017-06-14,35.95,36.25,34.825,35.5,799745,0
2017-06-15,35.3,35.4,34.35,34.8,385984,0
2017-06-16,34.25,34.425,33.35,34,560636,0
2017-06-19,34.4,35.125,34.4,34.7,329395,0
2017-06-20,34.8,35.25,34.35,34.7,204477,0
2017-06-21,34.9,35.35,34.1,34.15,220746,0
2017-06-22,34.15,35.475,33.85,35.2,524414,0
2017-06-23,34.55,35.1,34.05,34.85,890334,0
2017-06-26,35.1,35.15,34.65,34.85,144056,0
2017-06-27,34.9,35.1,34.6,34.65,156964,0
2017-06-28,34.85,35.55,34.85,35.2,261628,0
2017-06-29,35.3,35.3,33.95,34.6,183847,0
2017-06-30,34.65,35.45,34.5,35.05,119064,0
2017-07-03,35,35.475,34.9,35,62628,0
2017-07-05,34.85,35,34.15,34.85,122450,0
2017-07-06,34.5,34.7,34.1,34.1,117004,0
2017-07-07,34.15,34.85,34.1,34.75,120496,0
2017-07-10,34.6,35.15,34.3,35,155897,0
2017-07-11,34.95,35.1,34.5,34.85,143094,0
2017-07-12,35.1,35.7,35.1,35.55,127422,0
2017-07-13,35.65,36.2,35.45,36,184877,0
2017-07-14,35.95,35.95,35.45,35.45,113434,0
2017-07-17,35.5,37.5,35.45,37.3,402580,0
2017-07-18,37.1,37.7,35.6,35.75,236264,0
2017-07-19,35.75,36.2,35.65,35.85,133572,0
2017-07-20,36,36.45,35.4,35.9,148766,0
2017-07-21,36.05,36.55,34.75,35.1,203084,0
2017-07-24,35,35.1,34.75,35,135771,0
2017-07-25,35.3,36.125,35,35.95,143574,0
2017-07-26,36.1,36.15,35.45,35.9,132453,0
2017-07-27,36,36.3,35.65,35.8,121200,0
2017-07-28,35.6,35.85,35,35.1,161234,0
2017-07-31,35.1,35.35,34.75,35.1,132345,0
2017-08-01,35.15,35.3,34.8,35.2,173371,0
2017-08-02,32.5,32.5,29.825,30.55,1367668,0
2017-08-03,30.6,30.6219,29.35,30.05,541831,0
2017-08-04,30.1,30.8,29.775,30.75,267763,0
2017-08-07,30.8,30.85,30.3,30.4,165265,0
2017-08-08,30.25,30.36,29.8,29.8,186387,0
2017-08-09,29.5,30.05,29.451,29.9,204823,0
2017-08-10,29.85,30.05,28.6875,28.9,258377,0
2017-08-11,29,29.15,28.65,28.8,210442,0
2017-08-14,28.85,29.9,28.8,29.8,304678,0
2017-08-15,30,30.1,29.4,29.5,184918,0
2017-08-16,29.7,29.9,29.35,29.6,153851,0
2017-08-17,29.5,29.8,29.25,29.5,171338,0
2017-08-18,29.3,29.45,29.05,29.1,122955,0
2017-08-21,29.2,29.55,28.85,28.85,85994,0
2017-08-22,28.9,29.4,28.9,29.2,102893,0
2017-08-23,29,29.25,28.65,28.65,120920,0
2017-08-24,28.8,28.85,28.35,28.35,142765,0
2017-08-25,28.6,28.95,28.35,28.8,97821,0
2017-08-28,28.8,29.25,28.75,29.05,147943,0
2017-08-29,28.75,28.9,28.3,28.6,230810,0
2017-08-30,28.6,29.1,28.6,28.9,212112,0
2017-08-31,28.95,29.2,28.85,28.975,249545,0
2017-09-01,29,29.1,28.8731,29,155764,0
2017-09-05,28.9,29.25,28.825,29,216289,0
2017-09-06,29.1,29.65,28.95,29.5,169195,0
2017-09-07,29.5,29.5,29.1,29.25,95629,0
2017-09-08,29.25,29.65,29.05,29.425,68041,0
2017-09-11,29.55,29.65,29.25,29.35,91498,0
2017-09-12,29.4,29.6658,29.15,29.175,135279,0
2017-09-13,29.2,29.9,29.1001,29.85,195166,0
2017-09-14,29.75,29.75,28.95,29,113961,0
2017-09-15,29.05,29.675,29,29.5,193600,0
2017-09-18,29.4,29.55,28.875,28.95,168311,0
2017-09-19,29.05,29.342,28.5,28.65,133247,0
2017-09-20,28.8,29.1,28.475,28.6,188087,0
2017-09-21,28.55,28.75,28.3,28.5,210742,0
2017-09-22,28.45,28.7,28.35,28.65,251260,0
2017-09-25,28.7,28.9,27.7,28,263575,0
2017-09-26,28.15,28.6,28.1,28.35,277760,0
2017-09-27,28.6,29.65,28.35,29.55,403820,0
2017-09-28,29.6,29.95,29.4,29.85,123557,0
2017-09-29,29.75,29.95,29.7,29.8,82736,0
2017-10-02,29.9,30.25,29.85,30.15,133683,0
2017-10-03,30.1,30.275,29.9,30.2,72856,0
2017-10-04,30.15,30.25,29.35,30.1,70086,0
2017-10-05,30.1,30.45,30.1,30.1,67035,0
2017-10-06,29.9,30.35,29.7,29.7,119013,0
2017-10-09,29.7,29.9,29.05,29.1,149977,0
2017-10-10,29.1,29.65,29.1,29.35,121980,0
2017-10-11,29.3,29.75,29.2,29.25,110065,0
2017-10-12,29.2,29.5,29.192,29.25,77393,0
2017-10-13,29.35,29.5,28.95,29.15,90007,0
2017-10-16,29.05,29.45,28.95,29.25,106138,0
2017-10-17,29.2,29.45,29,29.05,58993,0
2017-10-18,29.15,29.5,28.9,29,107874,0
2017-10-19,28.8,29.45,28.65,29.3,131196,0
2017-10-20,29.5,29.7,29.4,29.45,71357,0
2017-10-23,29.4,29.65,28.85,28.9,92019,0
2017-10-24,29,29.3,28.85,28.85,58237,0
2017-10-25,28.7,29,28.3,28.5,89811,0
2017-10-26,28.55,29,28.35,28.8,89581,0
2017-10-27,28.75,28.8,28.25,28.75,93597,0
2017-10-30,28.55,28.65,28.05,28.35,148877,0
2017-10-31,28.3,28.7,28.15,28.3,219771,0
2017-11-01,25.1,26.9,25.05,25.75,814710,0
2017-11-02,25,25,23.275,23.65,692669,0
2017-11-03,23.6,23.95,23.1,23.4,411169,0
2017-11-06,23.4,24.2,23.4,24.1,236034,0
2017-11-07,24.15,24.55,23.9,24.4,283925,0
2017-11-08,24.5,24.9,24.2,24.7,206017,0
2017-11-09,24.55,24.9,24.55,24.65,133527,0
2017-11-10,24.5,24.8,24.2,24.25,136383,0
