Date,Open,High,Low,Close,Volume,OpenInt
2012-07-20,13.29,13.418,12.484,12.815,721181,0
2012-07-23,12.815,12.996,11.587,11.865,739776,0
2012-07-24,11.526,11.775,10.493,10.591,1659197,0
2012-07-25,10.561,12.318,10.486,11.556,2108295,0
2012-07-26,11.602,12.288,11.119,11.436,554070,0
2012-07-27,11.345,11.617,11.217,11.315,413668,0
2012-07-30,11.338,11.979,11.119,11.27,1058305,0
2012-07-31,10.953,11.157,10.591,11.006,1091908,0
2012-08-01,11.3,11.383,10.931,11.323,385243,0
2012-08-02,11.006,11.526,11.006,11.458,473682,0
2012-08-03,11.458,12.054,11.458,11.963,446183,0
2012-08-06,11.843,13.185,11.843,13.057,1000628,0
2012-08-07,12.906,13.403,12.83,13.102,374485,0
2012-08-08,13.192,13.916,13.087,13.607,478406,0
2012-08-09,13.494,13.569,12.747,13.034,522005,0
2012-08-10,13.026,13.305,12.808,13.026,592736,0
2012-08-13,13.162,13.305,12.484,12.868,284997,0
2012-08-14,12.845,12.876,12.612,12.725,337990,0
2012-08-15,12.325,12.717,12.325,12.68,238502,0
2012-08-16,12.725,12.747,12.355,12.378,235581,0
2012-08-17,12.378,12.506,12.227,12.325,261864,0
2012-08-20,12.205,12.34,12.054,12.159,267901,0
2012-08-21,12.182,12.408,12.092,12.28,461046,0
2012-08-22,12.333,12.619,12.19,12.612,167207,0
2012-08-23,12.71,13.019,12.574,12.928,279029,0
2012-08-24,12.943,13.433,12.943,13.17,312275,0
2012-08-27,13.2,13.381,13.094,13.305,139243,0
2012-08-28,13.275,13.675,13.245,13.592,186746,0
2012-08-29,13.577,13.863,13.494,13.758,319258,0
2012-08-30,13.652,13.871,13.554,13.577,157268,0
2012-08-31,13.539,13.969,13.516,13.954,335448,0
2012-09-04,14.044,14.044,13.23,13.637,384812,0
2012-09-05,13.863,14.097,13.592,13.946,391806,0
2012-09-06,13.81,14.444,13.72,13.765,330423,0
2012-09-07,13.629,13.961,13.464,13.743,329175,0
2012-09-10,13.524,13.976,13.411,13.562,394358,0
2012-09-11,13.547,13.652,12.83,12.83,510000,0
2012-09-12,12.763,12.868,12.589,12.642,276233,0
2012-09-13,12.265,12.943,12.265,12.778,230028,0
2012-09-14,12.763,13.283,12.672,13.268,117339,0
2012-09-17,13.155,13.313,12.928,13.245,132521,0
2012-09-18,13.569,13.931,13.32,13.735,243710,0
2012-09-19,13.75,14.059,13.569,14.021,202830,0
2012-09-20,13.991,14.097,13.712,13.72,246825,0
2012-09-21,13.803,14.067,13.584,13.991,206552,0
2012-09-24,13.961,14.052,13.795,13.976,200844,0
2012-09-25,13.999,13.999,13.411,13.456,237912,0
2012-09-26,13.464,13.607,13.117,13.569,143851,0
2012-09-27,13.69,13.976,13.622,13.901,132005,0
2012-09-28,13.818,13.984,13.652,13.908,126473,0
2012-10-01,14.014,14.64,13.825,14.346,228859,0
2012-10-02,14.353,14.625,14.315,14.406,310904,0
2012-10-03,14.459,14.715,13.991,14.579,496890,0
2012-10-04,14.677,15.017,14.474,14.873,267826,0
2012-10-05,14.956,15.077,14.549,14.783,435271,0
2012-10-08,14.715,14.949,14.564,14.805,163002,0
2012-10-09,14.775,14.964,14.376,14.594,299984,0
2012-10-10,14.564,14.79,14.361,14.496,213445,0
2012-10-11,14.542,14.655,14.368,14.496,148630,0
2012-10-12,14.557,14.632,13.863,13.908,145386,0
2012-10-15,13.999,14.021,13.645,13.856,176891,0
2012-10-16,13.984,14.217,13.908,14.119,72478,0
2012-10-17,14.157,14.338,13.577,13.969,157785,0
2012-10-18,14.074,14.323,14.059,14.172,92964,0
2012-10-19,14.104,14.104,13.69,13.856,88192,0
2012-10-22,13.81,14.557,13.81,14.029,444696,0
2012-10-23,13.901,14.119,13.758,13.991,107696,0
2012-10-24,14.074,14.165,13.795,14.021,99668,0
2012-10-25,14.104,14.165,13.969,14.067,64837,0
2012-10-26,14.104,14.323,13.901,14.285,49695,0
2012-10-31,14.278,14.481,13.833,14.323,130535,0
2012-11-01,14.27,14.594,13.954,14.429,47474,0
2012-11-02,14.413,14.527,14.233,14.308,21160,0
2012-11-05,14.18,14.572,14.172,14.413,126940,0
2012-11-06,14.444,14.836,14.421,14.511,216174,0
2012-11-07,14.293,14.398,13.758,14.18,102215,0
2012-11-08,14.082,14.15,13.841,13.946,92590,0
2012-11-09,13.833,14.104,13.833,13.976,146423,0
2012-11-12,14.006,14.18,13.999,14.052,100968,0
2012-11-13,13.871,14.15,13.75,14.089,102003,0
2012-11-14,14.707,15.454,14.7,14.843,446484,0
2012-11-15,14.851,14.926,14.677,14.73,372563,0
2012-11-16,14.67,14.67,13.999,14.202,172184,0
2012-11-19,14.285,14.549,14.082,14.217,167563,0
2012-11-20,14.127,14.594,14.127,14.451,83240,0
2012-11-21,14.338,14.383,13.901,14.172,99449,0
2012-11-23,14.18,14.263,14.089,14.24,8429,0
2012-11-26,14.248,14.564,14.248,14.436,66192,0
2012-11-27,14.331,14.361,14.059,14.195,93909,0
2012-11-28,14.097,14.225,13.954,14.225,55773,0
2012-11-29,14.263,14.504,14.248,14.293,29978,0
2012-11-30,14.248,14.285,13.69,13.841,84069,0
2012-12-03,14.285,14.285,13.592,14.006,64492,0
2012-12-04,13.893,13.908,13.607,13.727,113333,0
2012-12-05,13.675,13.991,13.629,13.75,302895,0
2012-12-06,13.69,13.931,13.577,13.871,80492,0
2012-12-07,13.976,14.421,13.976,14.368,125111,0
2012-12-10,14.368,15.077,14.21,15.054,186892,0
2012-12-11,15.032,15.265,14.783,14.896,116538,0
2012-12-12,14.873,14.994,14.511,14.685,111020,0
2012-12-13,14.436,14.459,14.157,14.406,390169,0
2012-12-14,14.308,14.496,14.293,14.353,54444,0
2012-12-17,14.353,14.406,14.293,14.308,149081,0
2012-12-18,14.285,14.971,14.142,14.662,137084,0
2012-12-19,14.609,14.617,14.323,14.406,81945,0
2012-12-20,14.323,14.964,14.285,14.783,128401,0
2012-12-21,14.579,14.971,14.398,14.783,207005,0
2012-12-24,14.73,14.76,14.187,14.248,26364,0
2012-12-26,14.323,14.481,14.135,14.278,81029,0
2012-12-27,14.195,14.406,14.18,14.331,47035,0
2012-12-28,14.263,14.308,14.15,14.24,36591,0
2012-12-31,14.21,14.519,14.18,14.519,79656,0
2013-01-02,14.828,15.145,14.391,14.896,190030,0
2013-01-03,14.798,15.001,14.572,14.866,63696,0
2013-01-04,14.843,15.077,14.542,15.024,57145,0
2013-01-07,14.903,15.16,14.692,14.964,53738,0
2013-01-08,14.805,14.986,14.511,14.572,276953,0
2013-01-09,14.647,14.723,14.21,14.429,69345,0
2013-01-10,14.444,14.723,14.097,14.617,37920,0
2013-01-11,14.542,14.881,14.421,14.775,31836,0
2013-01-14,14.738,15.024,14.609,14.911,30926,0
2013-01-15,14.873,14.986,14.527,14.738,113538,0
2013-01-16,14.745,15.001,14.602,14.836,59260,0
2013-01-17,14.836,15.001,14.707,14.949,44339,0
2013-01-18,14.926,15.115,14.542,15.062,95964,0
2013-01-22,14.919,14.956,14.368,14.655,91320,0
2013-01-23,14.617,14.738,14.346,14.421,76939,0
2013-01-24,14.707,15.213,14.383,14.858,185742,0
2013-01-25,14.858,15.039,14.466,14.707,40008,0
2013-01-28,14.677,14.813,14.444,14.542,93692,0
2013-01-29,14.496,14.798,14.496,14.745,47184,0
2013-01-30,14.707,14.707,14.112,14.361,59750,0
2013-01-31,14.353,14.549,14.135,14.511,134203,0
2013-02-01,14.444,14.564,14.142,14.429,86595,0
2013-02-04,14.331,14.783,14.331,14.707,86412,0
2013-02-05,14.7,14.7,14.248,14.361,75089,0
2013-02-06,14.293,14.383,13.946,14.187,96695,0
2013-02-07,14.15,14.233,13.954,14.142,50996,0
2013-02-08,14.119,14.429,14.014,14.172,40018,0
2013-02-11,14.127,14.436,14.127,14.398,31377,0
2013-02-12,14.444,14.625,14.361,14.466,31415,0
2013-02-13,14.436,14.519,14.029,14.195,63699,0
2013-02-14,14.097,14.496,14.052,14.459,91631,0
2013-02-15,14.406,14.7,14.285,14.496,89394,0
2013-02-19,14.459,14.496,14.135,14.466,77616,0
2013-02-20,14.429,14.64,14.285,14.293,81341,0
2013-02-21,14.285,14.338,14.089,14.3,53215,0
2013-02-22,14.293,14.466,14.293,14.406,36830,0
2013-02-25,14.406,14.406,14.142,14.217,90518,0
2013-02-26,14.21,14.285,13.946,14.172,73931,0
2013-02-27,14.135,14.202,14.037,14.172,50589,0
2013-02-28,14.15,14.278,14.052,14.225,97160,0
2013-03-01,14.112,14.142,13.893,14.052,105351,0
2013-03-04,13.954,14.059,13.803,13.969,113463,0
2013-03-05,13.984,14.285,13.946,13.991,82963,0
2013-03-06,14.089,14.346,13.886,14.037,128165,0
2013-03-07,14.112,14.602,14.112,14.346,147762,0
2013-03-08,14.368,14.76,14.368,14.459,97896,0
2013-03-11,14.474,14.602,14.383,14.549,114578,0
2013-03-12,14.361,15.001,14.361,14.715,169355,0
2013-03-13,15.831,17.693,15.831,17.527,718717,0
2013-03-14,17.783,18.906,17.708,18.213,605304,0
2013-03-15,18.092,18.394,18.055,18.055,501168,0
2013-03-18,17.979,18.251,17.957,18.137,147033,0
2013-03-19,18.107,18.62,18.092,18.235,166953,0
2013-03-20,18.273,18.273,17.075,17.391,316860,0
2013-03-21,17.346,17.745,17.278,17.519,155343,0
2013-03-22,17.647,17.828,17.497,17.753,115007,0
2013-03-25,17.851,18.077,17.647,17.979,45418,0
2013-03-26,18.002,18.13,17.874,18.077,148271,0
2013-03-27,17.957,18.22,17.957,18.153,107010,0
2013-03-28,18.19,18.205,18.055,18.077,127593,0
2013-04-01,18.009,18.145,17.61,18.032,138557,0
2013-04-02,17.919,18.039,17.18,17.384,229562,0
2013-04-03,17.301,17.338,16.215,16.343,507860,0
2013-04-04,16.373,16.373,16.177,16.253,192602,0
2013-04-05,16.162,16.901,16.125,16.894,180190,0
2013-04-08,16.863,16.984,16.645,16.788,60169,0
2013-04-09,16.826,17.052,16.781,16.826,154914,0
2013-04-10,16.788,17.534,16.788,17.369,122098,0
2013-04-11,17.331,17.459,17.105,17.157,92838,0
2013-04-12,17.082,17.218,16.871,17.052,70378,0
2013-04-15,16.781,16.833,16.585,16.811,211171,0
2013-04-16,16.841,17.022,16.735,16.765,95773,0
2013-04-17,16.758,16.773,16.366,16.592,120825,0
2013-04-18,16.547,16.705,16.456,16.66,105563,0
2013-04-19,16.637,16.999,16.539,16.848,33037,0
2013-04-22,16.894,17.12,16.69,17.12,57135,0
2013-04-23,17.075,17.331,17.014,17.21,64003,0
2013-04-24,17.195,17.617,17.09,17.278,90987,0
2013-04-25,17.248,17.632,17.15,17.549,50615,0
2013-04-26,17.519,17.745,17.519,17.64,23521,0
2013-04-29,17.632,18.303,17.602,18.183,54523,0
2013-04-30,18.122,18.401,18.062,18.062,100616,0
2013-05-01,18.024,18.16,17.806,17.836,52821,0
2013-05-02,17.987,18.409,17.889,18.281,76430,0
2013-05-03,18.281,18.695,18.281,18.386,59821,0
2013-05-06,18.318,18.635,18.296,18.522,42708,0
2013-05-07,18.477,18.718,18.416,18.688,76684,0
2013-05-08,18.582,18.982,18.575,18.771,120142,0
2013-05-09,18.801,18.982,18.055,18.394,143940,0
2013-05-10,18.318,18.597,18.318,18.341,95176,0
2013-05-13,18.431,18.575,17.7,18.092,190182,0
2013-05-14,17.542,17.896,16.961,17.859,226112,0
2013-05-15,17.73,18.296,17.723,18.062,150603,0
2013-05-16,17.987,18.168,17.851,17.866,70499,0
2013-05-17,17.889,18.62,17.889,18.567,101252,0
2013-05-20,18.469,18.982,18.205,18.612,311557,0
2013-05-21,18.567,18.725,18.122,18.251,108164,0
2013-05-22,18.19,18.56,18.107,18.492,99029,0
2013-05-23,18.492,18.597,18.311,18.333,55281,0
2013-05-24,18.16,18.205,17.941,18.092,18452,0
2013-05-28,18.213,18.62,18.047,18.431,44691,0
2013-05-29,18.288,18.612,18.273,18.386,50264,0
2013-05-30,18.364,19.381,18.281,19.253,89860,0
2013-05-31,19.185,19.313,18.786,19.276,86847,0
2013-06-03,19.306,19.698,18.997,19.449,62233,0
2013-06-04,19.479,19.479,19.246,19.344,97962,0
2013-06-05,19.359,19.871,19.223,19.434,107211,0
2013-06-06,19.502,19.638,19.185,19.638,93668,0
2013-06-07,19.721,20.052,19.517,19.962,71406,0
2013-06-10,19.954,20.407,19.788,20.376,121233,0
2013-06-11,20.226,20.248,19.607,20.052,81536,0
2013-06-12,20.045,20.542,19.984,20.195,135742,0
2013-06-13,20.233,20.866,20.06,20.738,171870,0
2013-06-14,20.663,20.897,20.603,20.874,76735,0
2013-06-17,20.919,21.175,20.761,21.093,110388,0
2013-06-18,21.017,21.221,20.957,21.183,226145,0
2013-06-19,21.153,21.266,20.768,21.07,493188,0
2013-06-20,20.942,21.017,20.738,20.866,144924,0
2013-06-21,20.859,21.077,20.851,20.949,162166,0
2013-06-24,20.67,21.221,20.497,21.206,148876,0
2013-06-25,21.228,21.394,20.799,21.04,295251,0
2013-06-26,21.115,21.311,21.085,21.145,160687,0
2013-06-27,21.153,21.688,20.957,21.485,154653,0
2013-06-28,21.402,21.598,20.934,21.424,1892425,0
2013-07-01,21.485,21.892,21.206,21.809,180141,0
2013-07-02,21.718,21.809,21.53,21.688,183512,0
2013-07-03,21.583,21.786,21.454,21.748,59052,0
2013-07-05,21.967,22.057,21.726,21.831,75018,0
2013-07-08,21.831,22.216,21.733,21.748,119740,0
2013-07-09,21.779,22.532,21.673,21.869,208843,0
2013-07-10,21.801,22.095,21.741,21.982,181818,0
2013-07-11,22.08,22.359,21.824,22.103,144757,0
2013-07-12,22.155,22.299,21.952,22.005,206329,0
2013-07-15,21.952,22.676,21.907,22.351,313848,0
2013-07-16,22.374,22.766,21.869,22.14,283250,0
2013-07-17,22.208,22.826,22.208,22.532,143108,0
2013-07-18,22.54,23.256,22.54,23.211,155137,0
2013-07-19,23.233,23.784,23.233,23.671,161475,0
2013-07-22,23.686,24.153,23.678,23.837,130491,0
2013-07-23,23.957,24.161,23.369,23.678,218561,0
2013-07-24,23.784,23.957,23.452,23.656,232850,0
2013-07-25,23.708,23.965,23.098,23.784,334611,0
2013-07-26,23.595,23.965,23.203,23.761,126510,0
2013-07-29,23.791,24.025,23.693,23.837,91382,0
2013-07-30,23.837,24.311,23.829,24.229,222983,0
2013-07-31,24.364,24.839,24.244,24.568,131335,0
2013-08-01,24.892,25.457,24.719,25.42,197952,0
2013-08-02,25.397,25.804,25.163,25.774,137266,0
2013-08-05,25.744,26.498,25.691,26.166,258052,0
2013-08-06,26.106,26.52,25.699,25.744,136964,0
2013-08-07,25.631,25.631,25.08,25.178,184633,0
2013-08-08,25.239,25.631,25.148,25.601,137879,0
2013-08-09,25.646,25.661,25.276,25.389,92399,0
2013-08-12,25.397,26.286,25.148,25.977,253992,0
2013-08-13,25.932,26.091,25.209,25.616,327733,0
2013-08-14,25.548,25.563,25.043,25.337,144321,0
2013-08-15,25.133,25.148,24.47,24.877,166358,0
2013-08-16,24.764,25.638,24.764,25.578,152362,0
2013-08-19,25.472,25.827,25.389,25.608,137661,0
2013-08-20,25.706,25.872,25.533,25.661,88968,0
2013-08-21,25.525,25.744,25.42,25.578,105498,0
2013-08-22,25.563,25.962,25.442,25.789,88325,0
2013-08-23,25.676,25.947,25.676,25.872,77423,0
2013-08-26,25.774,26.543,25.601,26.06,97461,0
2013-08-27,25.819,26.06,25.623,25.781,101014,0
2013-08-28,25.683,25.97,25.653,25.721,48748,0
2013-08-29,25.766,26.324,25.661,25.683,69952,0
2013-08-30,25.646,25.646,24.99,25.374,91105,0
2013-09-03,25.706,26.03,25.623,25.736,128157,0
2013-09-04,25.683,25.887,25.548,25.819,317662,0
2013-09-05,25.759,26.113,25.676,25.887,87842,0
2013-09-06,25.993,26.045,25.525,25.661,92180,0
2013-09-09,25.797,25.977,25.593,25.699,126843,0
2013-09-10,25.736,25.985,25.54,25.706,99395,0
2013-09-11,25.714,26.015,25.563,25.887,132388,0
2013-09-12,25.812,25.857,24.922,24.967,79873,0
2013-09-13,25.02,25.276,24.605,25.126,76891,0
2013-09-16,25.201,25.487,24.432,24.613,151250,0
2013-09-17,24.56,25.457,24.553,25.254,87225,0
2013-09-18,25.163,25.186,24.726,24.99,97144,0
2013-09-19,24.93,25.088,24.636,24.877,91617,0
2013-09-20,24.877,25.005,24.734,24.877,192571,0
2013-09-23,24.771,24.892,24.538,24.771,84942,0
2013-09-24,24.719,25.05,24.651,24.666,67777,0
2013-09-25,24.651,24.96,24.5,24.651,51202,0
2013-09-26,24.621,24.771,24.538,24.719,38976,0
2013-09-27,24.568,24.598,24.221,24.244,62827,0
2013-09-30,24.123,24.123,23.761,23.919,89000,0
2013-10-01,23.987,24.598,23.987,24.394,101739,0
2013-10-02,24.183,24.229,23.889,23.98,42125,0
2013-10-03,23.837,23.874,22.615,22.668,58523,0
2013-10-04,22.638,22.638,21.839,22.178,188541,0
2013-10-07,22.088,22.238,21.424,21.929,91833,0
2013-10-08,21.846,21.877,21.017,21.062,134825,0
2013-10-09,21.055,21.861,21.01,21.341,89727,0
2013-10-10,21.53,23,21.53,22.917,150201,0
2013-10-11,22.796,22.992,22.683,22.796,54968,0
2013-10-14,22.645,22.683,22.299,22.487,79417,0
2013-10-15,22.465,22.638,22.163,22.291,73281,0
2013-10-16,22.781,23.565,22.57,22.864,233653,0
2013-10-17,22.698,23.06,22.698,23.03,114316,0
2013-10-18,23.286,23.935,22.902,23.904,101338,0
2013-10-21,23.919,24.085,23.701,23.972,995505,0
2013-10-22,23.98,24.115,23.754,23.957,96738,0
2013-10-23,23.919,23.972,23.716,23.965,92937,0
2013-10-24,24.025,24.025,23.641,23.882,109776,0
2013-10-25,24.017,24.123,23.686,24.1,93045,0
2013-10-28,24.085,24.311,23.927,24.123,63915,0
2013-10-29,24.183,24.387,23.98,24.161,83935,0
2013-10-30,24.161,24.236,23.558,23.889,119870,0
2013-10-31,23.904,23.912,23.347,23.347,85562,0
2013-11-01,23.331,24.342,23.331,24.176,90474,0
2013-11-04,24.266,24.289,23.965,24.093,99054,0
2013-11-05,23.98,24.349,23.678,24.1,87417,0
2013-11-06,24.07,24.085,23.708,23.874,70011,0
2013-11-07,23.912,23.912,23.188,23.271,60416,0
2013-11-08,23.226,24.115,23.09,24.017,54238,0
2013-11-11,24.048,24.274,23.678,24.168,57188,0
2013-11-12,24.183,24.183,23.641,23.972,58622,0
2013-11-13,23.58,23.897,23.135,23.241,100380,0
2013-11-14,23.135,23.158,22.759,22.977,67461,0
2013-11-15,22.917,23.422,22.811,23.128,89712,0
2013-11-18,23.249,24.108,23.181,23.814,101171,0
2013-11-19,23.814,23.995,23.06,23.271,125847,0
2013-11-20,23.324,23.625,23.128,23.264,56782,0
2013-11-21,23.324,23.693,23.037,23.618,62001,0
2013-11-22,23.625,24.108,23.558,24.04,48359,0
2013-11-25,24.025,24.063,23.927,23.987,59814,0
2013-11-26,23.957,24.206,23.859,24.048,237754,0
2013-11-27,24.115,24.161,23.904,24.093,256255,0
2013-11-29,24.093,24.093,23.942,24.01,40129,0
2013-12-02,23.799,24.123,23.686,23.995,117668,0
2013-12-03,23.897,24.048,23.61,23.693,325876,0
2013-12-04,23.573,23.701,22.977,23.151,148727,0
2013-12-05,23.151,23.731,22.841,23.362,112608,0
2013-12-06,23.543,23.935,23.339,23.897,75770,0
2013-12-09,23.844,23.904,23.309,23.618,107971,0
2013-12-10,23.452,24.033,23.437,23.935,142022,0
2013-12-11,24.07,24.07,23.708,23.972,214835,0
2013-12-12,24.002,24.229,23.648,23.776,870630,0
2013-12-13,23.784,24.176,23.497,24.085,141662,0
2013-12-16,24.123,24.176,24.055,24.085,145709,0
2013-12-17,24.123,24.123,24.048,24.093,261349,0
2013-12-18,24.085,24.236,23.746,24.085,151447,0
2013-12-19,23.987,24.115,23.935,24.033,91985,0
2013-12-20,23.965,24.131,23.867,24.123,571692,0
2013-12-23,24.123,24.387,24.025,24.229,405615,0
2013-12-24,24.967,25.337,24.719,25.186,513960,0
2013-12-26,25.374,25.751,24.982,24.99,518709,0
2013-12-27,25.073,25.141,24.975,25.028,381810,0
2013-12-30,25.163,25.405,25.163,25.299,264620,0
2013-12-31,25.299,25.48,25.148,25.178,730302,0
2014-01-02,25.178,26.091,25.178,25.917,520066,0
2014-01-03,25.895,27.387,25.895,27.221,270335,0
2014-01-06,27.327,28.028,24.349,27.756,734071,0
2014-01-07,27.922,29.121,27.892,28.887,219972,0
2014-01-08,29,29.49,28.752,29.091,556116,0
2014-01-09,29.106,29.92,28.917,29.566,198483,0
2014-01-10,29.603,29.943,29.362,29.777,224220,0
2014-01-13,29.777,30.229,29.445,29.611,253058,0
2014-01-14,30.003,30.154,29.475,29.566,411951,0
2014-01-15,29.49,30.018,29.347,29.875,207965,0
2014-01-16,29.641,30.418,29.634,30.146,202802,0
2014-01-17,30.206,30.418,29.807,29.92,134219,0
2014-01-21,29.958,30.184,29.34,29.739,274986,0
2014-01-22,29.603,30.222,29.566,30.093,138386,0
2014-01-23,29.822,30.395,29.814,30.32,147622,0
2014-01-24,30.191,30.252,29.046,29.106,187302,0
2014-01-27,28.955,29.166,28.405,28.525,244140,0
2014-01-28,28.458,29.242,28.435,29.226,153491,0
2014-01-29,29.015,29.309,28.736,28.774,116450,0
2014-01-30,28.932,29.113,28.488,28.714,93249,0
2014-01-31,28.201,29.166,28.186,28.88,69963,0
2014-02-03,28.872,28.872,28.148,28.367,212986,0
2014-02-04,28.405,28.616,28.035,28.42,232168,0
2014-02-05,28.186,28.857,28.179,28.774,305477,0
2014-02-06,28.797,29.377,28.797,29.294,113415,0
2014-02-07,29.483,29.89,29.347,29.626,96070,0
2014-02-10,29.716,29.852,29.46,29.716,153630,0
2014-02-11,29.822,30.154,29.626,30.056,161368,0
2014-02-12,30.116,30.425,29.995,30.176,206658,0
2014-02-13,30.033,30.87,30.018,30.704,249157,0
2014-02-14,30.727,31.307,30.229,30.644,170433,0
2014-02-18,30.644,31.058,30.629,30.855,158148,0
2014-02-19,30.734,31.021,30.154,30.327,149978,0
2014-02-20,30.335,30.983,30.335,30.93,121395,0
2014-02-21,30.825,31.307,30.719,30.832,154520,0
2014-02-24,30.764,31.563,30.764,31.224,144396,0
2014-02-25,31.345,32.257,31.307,31.578,244692,0
2014-02-26,31.684,31.872,31.179,31.413,185275,0
2014-02-27,31.232,32.046,31.141,31.654,172157,0
2014-02-28,31.631,31.955,31.367,31.458,176035,0
2014-03-03,31.337,32.332,31.247,31.827,143734,0
2014-03-04,32.325,33.282,32.242,32.732,276141,0
2014-03-05,32.664,33.493,32.415,33.154,199958,0
2014-03-06,33.358,33.983,33.131,33.832,250272,0
2014-03-07,34.134,34.134,33.584,33.855,227559,0
2014-03-10,33.719,33.908,33.554,33.652,105391,0
2014-03-11,33.584,33.81,33.456,33.501,172739,0
2014-03-12,33.486,33.712,33.199,33.523,190686,0
2014-03-13,33.546,33.878,32.852,33.214,293507,0
2014-03-14,32.83,33.923,31.94,33.064,413365,0
2014-03-17,33.018,33.538,32.973,33.154,255472,0
2014-03-18,33.033,33.742,32.981,33.659,180981,0
2014-03-19,33.606,33.953,33.493,33.689,127627,0
2014-03-20,33.697,33.915,33.342,33.569,243006,0
2014-03-21,33.765,33.953,33.682,33.953,396247,0
2014-03-24,33.923,33.923,33.576,33.599,175868,0
2014-03-25,33.885,34.564,33.855,34.277,220293,0
2014-03-26,34.428,34.571,33.998,34.044,227368,0
2014-03-27,34.142,34.142,33.538,33.606,227524,0
2014-03-28,33.576,33.659,33.373,33.463,164188,0
2014-03-31,33.546,33.991,33.471,33.961,334127,0
2014-04-01,34.134,34.436,33.75,33.946,366161,0
2014-04-02,33.961,34.616,33.84,34.541,332203,0
2014-04-03,34.428,34.436,33.998,34.383,259984,0
2014-04-04,34.549,34.865,33.855,33.998,279601,0
2014-04-07,33.946,33.991,33.192,33.26,430364,0
2014-04-08,33.305,33.84,33.169,33.463,196455,0
2014-04-09,33.508,34.119,33.508,33.976,150758,0
2014-04-10,33.9,33.991,32.574,32.604,194966,0
2014-04-11,32.295,32.536,31.616,31.744,178351,0
2014-04-14,32.031,32.166,31.202,31.646,121224,0
2014-04-15,31.812,32.249,31.224,32.099,159554,0
2014-04-16,32.242,32.558,32.038,32.347,83191,0
2014-04-17,32.347,32.943,32.174,32.837,127860,0
2014-04-21,32.83,33.169,32.498,32.837,102100,0
2014-04-22,33.101,33.35,32.996,33.169,138367,0
2014-04-23,33.267,33.554,32.875,32.943,108905,0
2014-04-24,33.048,33.229,32.234,32.89,90352,0
2014-04-25,32.792,33.177,32.649,32.762,153630,0
2014-04-28,32.852,33.071,31.842,32.151,135565,0
2014-04-29,32.34,32.453,32.008,32.189,75484,0
2014-04-30,32.136,33.689,31.978,32.898,299218,0
2014-05-01,32.875,33.493,32.355,32.408,255811,0
2014-05-02,32.513,32.973,32.332,32.468,204395,0
2014-05-05,32.28,33.169,32.038,33.079,140382,0
2014-05-06,32.868,33.267,32.415,32.415,190191,0
2014-05-07,32.423,32.943,32.189,32.89,136157,0
2014-05-08,32.837,33.388,32.596,33.177,138289,0
2014-05-09,33.056,33.629,32.981,33.599,113569,0
2014-05-12,33.659,34.428,33.493,34.172,226844,0
2014-05-13,34.24,34.375,31.548,31.639,493587,0
2014-05-14,31.556,31.556,29.852,29.852,332779,0
2014-05-15,29.603,29.822,29.234,29.445,218144,0
2014-05-16,29.4,29.543,29.038,29.347,154824,0
2014-05-19,29.196,29.618,29.128,29.257,129625,0
2014-05-20,29.302,29.302,28.586,28.985,154324,0
2014-05-21,29,29.046,28.427,28.887,92903,0
2014-05-22,28.834,28.94,28.578,28.767,184722,0
2014-05-23,28.729,29.091,28.654,28.978,61998,0
2014-05-27,29.174,29.634,28.94,29.415,137141,0
2014-05-28,29.43,29.784,29.091,29.34,139858,0
2014-05-29,29.558,29.558,28.797,29.287,91352,0
2014-05-30,29.196,29.468,28.948,29.136,158380,0
2014-06-02,29.136,29.332,28.608,29.113,121825,0
2014-06-03,29.053,29.219,28.804,29.083,151012,0
2014-06-04,28.925,29.309,28.631,29.181,101203,0
2014-06-05,29.174,29.98,28.699,29.897,168799,0
2014-06-06,30.191,30.644,30.191,30.621,359652,0
2014-06-09,30.749,31.578,30.712,31.548,521402,0
2014-06-10,31.292,31.707,30.81,31.435,257083,0
2014-06-11,31.375,31.435,30.757,30.892,219900,0
2014-06-12,30.794,30.802,30.282,30.335,639487,0
2014-06-13,30.41,30.629,30.357,30.41,138947,0
2014-06-16,30.372,30.372,30.033,30.252,131121,0
2014-06-17,30.116,30.877,29.935,29.995,153958,0
2014-06-18,29.965,30.169,29.581,29.701,91138,0
2014-06-19,29.686,29.973,29.324,29.445,101840,0
2014-06-20,29.392,29.686,29.272,29.679,230759,0
2014-06-23,30.071,30.651,29.837,29.905,166261,0
2014-06-24,29.754,30.214,29.294,29.34,131294,0
2014-06-25,29.151,29.347,29.068,29.309,133176,0
2014-06-26,29.151,29.181,28.442,28.684,165199,0
2014-06-27,28.525,29.204,28.525,29.181,146387,0
2014-06-30,29.113,29.113,28.292,28.842,133424,0
2014-07-01,28.91,29.92,28.865,29.912,163334,0
2014-07-02,29.747,29.973,29.694,29.882,148439,0
2014-07-03,29.912,30.093,29.897,30.071,53455,0
2014-07-07,29.897,29.897,29.4,29.468,145135,0
2014-07-08,29.332,29.347,28.963,29.106,159537,0
2014-07-09,29.136,29.279,28.556,28.661,104812,0
2014-07-10,28.111,28.262,27.719,27.945,107996,0
2014-07-11,27.779,27.854,27.417,27.704,104673,0
2014-07-14,27.892,28.307,27.485,28.246,129479,0
2014-07-15,28.164,28.292,27.696,27.885,107322,0
2014-07-16,28.103,28.209,27.681,27.726,83443,0
2014-07-17,27.485,27.545,27.168,27.357,87185,0
2014-07-18,27.282,27.9,27.229,27.719,67242,0
2014-07-21,27.636,27.651,27.161,27.538,68108,0
2014-07-22,27.696,27.854,26.837,27.274,59624,0
2014-07-23,27.244,27.591,27.116,27.214,62497,0
2014-07-24,27.312,27.312,26.596,26.769,58293,0
2014-07-25,26.505,26.935,26.173,26.279,99095,0
2014-07-28,26.264,26.264,25.97,26.166,94140,0
2014-07-29,26.128,26.739,26.128,26.588,111062,0
2014-07-30,26.807,27.04,26.475,26.49,61714,0
2014-07-31,26.302,26.302,25.917,26.053,88979,0
2014-08-01,26.098,26.369,25.503,26.113,132965,0
2014-08-04,26.143,26.279,25.457,25.766,118066,0
2014-08-05,25.631,26.392,25.631,25.985,52531,0
2014-08-06,25.849,26.234,25.495,25.593,79567,0
2014-08-07,25.691,25.804,25.397,25.601,56837,0
2014-08-08,23.369,25.751,22.962,25.48,163013,0
2014-08-11,25.503,26.558,25.42,26.075,91950,0
2014-08-12,25.962,26.204,25.947,26.158,117294,0
2014-08-13,26.339,26.988,26.166,26.829,129597,0
2014-08-14,26.897,27.018,26.55,26.912,93986,0
2014-08-15,26.799,27.214,26.256,26.573,117416,0
2014-08-18,26.792,27.402,26.761,27.274,95005,0
2014-08-19,27.251,27.327,26.663,26.716,154052,0
2014-08-20,26.611,26.822,26.219,26.678,108403,0
2014-08-21,26.626,27.055,26.302,26.972,81501,0
2014-08-22,26.927,27.025,26.596,26.852,146251,0
2014-08-25,26.98,27.251,26.739,26.867,80998,0
2014-08-26,26.965,26.988,26.535,26.671,136961,0
2014-08-27,26.573,26.686,26.573,26.618,118814,0
2014-08-28,26.573,26.663,26.475,26.513,88589,0
2014-08-29,26.498,26.611,26.249,26.49,139448,0
2014-09-02,26.603,26.912,26.392,26.565,139493,0
2014-09-03,26.611,26.671,26.053,26.354,202674,0
2014-09-04,26.384,26.384,25.284,25.601,170290,0
2014-09-05,25.503,25.714,25.487,25.593,72613,0
2014-09-08,25.608,25.631,25.209,25.472,121722,0
2014-09-09,25.367,25.367,25.043,25.193,145175,0
2014-09-10,25.291,25.766,25.156,25.706,139297,0
2014-09-11,25.774,25.857,25.525,25.736,89921,0
2014-09-12,25.653,25.879,25.322,25.42,97218,0
2014-09-15,25.472,25.661,25.013,25.216,86298,0
2014-09-16,25.073,25.276,25.073,25.141,134963,0
2014-09-17,25.118,25.48,25.073,25.314,71809,0
2014-09-18,25.45,25.457,25.035,25.435,88475,0
2014-09-19,25.412,25.457,24.899,25.111,158038,0
2014-09-22,24.96,25.065,24.583,24.96,89115,0
2014-09-23,24.922,25.171,24.605,24.907,126435,0
2014-09-24,24.884,25.133,24.734,24.832,104910,0
2014-09-25,24.786,24.945,24.168,24.311,67359,0
2014-09-26,24.281,24.658,24.244,24.53,64114,0
2014-09-29,24.251,24.719,24.108,24.176,50775,0
2014-09-30,24.138,24.138,23.475,23.497,101187,0
2014-10-01,23.482,23.618,22.781,23.565,156595,0
2014-10-02,23.61,24.01,23.61,23.95,81272,0
2014-10-03,24.259,24.847,24.025,24.703,98123,0
2014-10-06,24.741,24.884,24.146,24.229,78317,0
2014-10-07,24.048,24.485,23.965,24.251,146460,0
2014-10-08,24.289,25.781,24.01,25.631,185896,0
2014-10-09,25.563,25.563,25.095,25.329,138096,0
2014-10-10,25.163,25.638,25.118,25.397,124322,0
2014-10-13,25.442,26.053,25.42,25.638,123828,0
2014-10-14,25.766,26.588,25.766,26.302,147338,0
2014-10-15,26.128,26.709,25.729,26.46,643021,0
2014-10-16,26.151,27.704,26.151,27.395,328696,0
2014-10-17,27.689,27.689,26.279,26.4,407814,0
2014-10-20,26.362,26.746,26.332,26.452,164296,0
2014-10-21,26.505,27.01,26.415,26.927,112183,0
2014-10-22,27.078,27.312,26.746,26.837,80188,0
2014-10-23,26.988,27.297,26.844,27.003,109678,0
2014-10-24,27.086,27.229,27.01,27.221,68424,0
2014-10-27,26.995,27.372,26.829,27.327,137388,0
2014-10-28,27.478,28.488,27.395,28.36,117001,0
2014-10-29,30.154,32.114,30.154,31.782,405185,0
2014-10-30,31.661,32.483,31.571,32.415,123218,0
2014-10-31,32.445,33.154,32.362,32.566,136607,0
2014-11-03,32.732,33.199,32.483,32.732,164494,0
2014-11-04,32.724,33.094,32.219,32.34,176486,0
2014-11-05,32.656,32.762,32.136,32.453,105200,0
2014-11-06,32.415,32.747,32.219,32.687,117589,0
2014-11-07,32.574,32.943,32.166,32.77,123437,0
2014-11-10,32.875,32.958,32.151,32.92,110729,0
2014-11-11,32.807,33.373,32.709,33.094,200988,0
2014-11-12,32.868,33.109,32.626,32.973,111682,0
2014-11-13,33.056,33.373,32.513,32.815,220481,0
2014-11-14,32.739,33.305,32.491,33.086,178639,0
2014-11-17,32.973,33.003,32.498,32.611,132288,0
2014-11-18,32.604,33.244,32.197,32.966,177095,0
2014-11-19,32.717,32.717,31.797,31.903,108529,0
2014-11-20,31.865,32.325,31.676,32.197,100362,0
2014-11-21,32.724,32.754,31.895,31.955,110840,0
2014-11-24,31.903,32.8,31.835,32.702,137490,0
2014-11-25,32.641,32.89,32.053,32.295,91696,0
2014-11-26,32.468,32.596,31.933,32.166,98083,0
2014-11-28,32.099,32.302,31.616,31.699,51601,0
2014-12-01,31.722,32.136,31.156,31.639,140902,0
2014-12-02,31.496,32.144,31.186,31.586,180985,0
2014-12-03,31.624,31.888,31.511,31.661,149404,0
2014-12-04,31.744,31.79,31.465,31.646,83005,0
2014-12-05,31.548,32.031,31.428,31.609,114954,0
2014-12-08,31.473,32.136,30.923,30.968,143765,0
2014-12-09,30.666,31.707,30.666,31.661,188590,0
2014-12-10,31.548,31.737,30.794,30.938,160259,0
2014-12-11,30.975,31.488,30.832,30.96,149334,0
2014-12-12,30.712,30.787,29.799,30.154,164065,0
2014-12-15,30.327,30.516,29.34,29.438,165524,0
2014-12-16,29.475,30.154,29.279,29.362,199233,0
2014-12-17,29.34,30.078,29.294,30.018,167271,0
2014-12-18,30.252,31.021,30.169,30.825,71827,0
2014-12-19,30.9,31.254,30.304,30.877,345917,0
2014-12-22,30.9,31.239,30.659,31.217,90315,0
2014-12-23,31.39,31.79,31.239,31.458,87505,0
2014-12-24,31.458,32.144,31.458,32.091,45284,0
2014-12-26,32.106,32.423,32.023,32.355,58995,0
2014-12-29,32.445,32.747,31.986,32.031,105253,0
2014-12-30,31.91,32.28,31.91,32.272,76061,0
2014-12-31,32.4,32.928,32.159,32.264,107752,0
2015-01-02,32.31,32.611,31.737,32.4,107810,0
2015-01-05,32.28,32.739,31.797,32.506,128181,0
2015-01-06,32.521,32.762,31.465,31.526,155719,0
2015-01-07,31.774,32.121,31.171,31.428,83547,0
2015-01-08,31.382,32.099,30.87,30.953,205380,0
2015-01-09,30.968,31.247,30.598,30.84,137734,0
2015-01-12,30.832,31.051,30.485,30.862,101690,0
2015-01-13,31.164,32.174,30.583,30.99,182238,0
2015-01-14,30.696,31.36,30.606,31.088,108569,0
2015-01-15,31.315,31.541,30.787,31.428,127268,0
2015-01-16,31.247,32.362,31.247,32.28,156152,0
2015-01-20,32.385,32.845,31.91,32.754,126822,0
2015-01-21,32.551,32.672,30.923,31.013,156228,0
2015-01-22,31.322,31.692,30.968,31.541,110260,0
2015-01-23,31.578,32.227,31.352,32.182,137140,0
2015-01-26,31.978,32.121,31.239,31.345,129032,0
2015-01-27,31.134,31.646,31.006,31.375,66912,0
2015-01-28,31.737,31.767,30.9,30.923,93667,0
2015-01-29,30.908,31.066,30.455,30.9,169056,0
2015-01-30,30.908,31.171,29.995,30.078,158911,0
2015-02-02,30.161,31.563,29.905,31.488,137314,0
2015-02-03,31.744,32.528,31.609,32.37,103455,0
2015-02-04,32.151,33.953,32.106,33.893,216281,0
2015-02-05,33.893,35.144,33.734,34.873,269316,0
2015-02-06,34.993,36.23,34.767,35.054,207466,0
2015-02-09,35.189,36.026,34.918,35.921,175791,0
2015-02-10,36.117,36.192,34.473,34.926,220326,0
2015-02-11,34.843,35.242,34.488,34.978,123914,0
2015-02-12,35.091,35.423,34.79,35.182,103369,0
2015-02-13,35.272,36.139,34.865,35.921,73151,0
2015-02-17,35.913,35.913,35.385,35.514,49964,0
2015-02-18,35.393,35.747,35.393,35.702,109868,0
2015-02-19,35.604,35.8,35.385,35.619,99050,0
2015-02-20,35.694,36.886,35.694,36.471,251938,0
2015-02-23,36.569,36.938,35.544,35.86,180642,0
2015-02-24,35.8,36.365,35.529,35.694,151835,0
2015-02-25,35.8,35.981,35.287,35.808,116178,0
2015-02-26,35.725,35.943,34.895,35.016,129751,0
2015-02-27,35.96,36.73,35.03,36.1,264753,0
2015-03-02,36.24,38.77,36.04,38.66,289600,0
2015-03-03,38.8,39.21,37.2,38.12,326100,0
2015-03-04,36.37,37.97,35.27,35.47,440100,0
2015-03-05,35.5,35.51,34.02,34.91,201300,0
2015-03-06,34.54,34.69,33.93,34.02,234100,0
2015-03-09,34.08,34.4,33.22,33.58,199700,0
2015-03-10,33,33.3,31.02,31.65,320400,0
2015-03-11,31.77,32.06,31.44,32.02,219600,0
2015-03-12,31.74,33.47,31.74,33.13,172200,0
2015-03-13,32.8,33.19,31.51,31.97,162600,0
2015-03-16,32.01,32.44,31.84,32.03,99000,0
2015-03-17,31.87,32.29,31.86,32.03,129100,0
2015-03-18,31.94,32.86,31.37,32.82,298000,0
2015-03-19,32.68,33.07,32.25,32.86,98900,0
2015-03-20,33.21,34.38,32.87,34.37,320200,0
2015-03-23,34.28,34.6,33.88,34.12,245400,0
2015-03-24,34.77,35.26,32.81,33.1,225900,0
2015-03-25,33.27,34.05,33.17,33.26,224500,0
2015-03-26,33.2,33.98,32.08,32.79,215400,0
2015-03-27,32.81,32.98,31.27,31.97,278500,0
2015-03-30,31.97,32.23,29.78,30.32,365000,0
2015-03-31,30.13,30.17,29.36,30.04,239500,0
2015-04-01,29.98,30.9,29.84,30.62,132400,0
2015-04-02,30.55,30.84,30.14,30.15,93000,0
2015-04-06,30.21,32,30.21,31.97,208800,0
2015-04-07,32.03,32.5,31.67,31.84,116389,0
2015-04-08,31.97,32.64,31.85,32.45,179100,0
2015-04-09,32.49,32.52,31.68,31.84,99122,0
2015-04-10,32.12,32.16,31.1,31.2,90000,0
2015-04-13,31.13,31.95,31.01,31.17,84000,0
2015-04-14,31.02,31.87,31.02,31.76,126600,0
2015-04-15,31.98,32.29,31.43,31.74,75955,0
2015-04-16,31.55,31.7,30.92,30.95,76858,0
2015-04-17,30.46,31.07,29.82,29.93,93500,0
2015-04-20,29.96,30.27,29.89,30.25,132590,0
2015-04-21,30.38,30.63,30.18,30.35,92858,0
2015-04-22,30.24,30.72,29.92,30.03,108437,0
2015-04-23,29.91,30.67,29.89,30.4,57500,0
2015-04-24,30.08,30.56,30.08,30.24,46000,0
2015-04-27,30.46,31.07,29.75,29.89,49800,0
2015-04-28,29.86,29.87,29.29,29.73,71000,0
2015-04-29,29.45,29.8,29.12,29.77,110900,0
2015-04-30,29.48,29.58,27.66,27.87,119100,0
2015-05-01,28.1,28.34,27.25,27.84,80100,0
2015-05-04,27.52,28.06,27.15,27.33,72700,0
2015-05-05,27.5,27.5,26.45,26.58,92900,0
2015-05-06,26.78,26.79,26.4,26.72,71950,0
2015-05-07,26.64,26.97,26.25,26.37,41094,0
2015-05-08,26.49,26.82,26.17,26.67,82600,0
2015-05-11,26.75,26.92,25.72,25.83,92400,0
2015-05-12,25,25,22.64,23.76,550631,0
2015-05-13,25.99,26.79,24.23,25.38,435800,0
2015-05-14,25.48,26,25.24,25.75,225100,0
2015-05-15,25.77,26.3,25.56,26.26,194360,0
2015-05-18,26.17,26.84,26.17,26.8,242918,0
2015-05-19,27.09,27.33,26.69,27.3,240700,0
2015-05-20,28.3,30.3,27.56,29.12,612200,0
2015-05-21,29.12,29.3,28.18,28.34,210300,0
2015-05-22,28.59,28.69,28.02,28.04,146700,0
2015-05-26,28.02,28.18,27.93,28.07,173126,0
2015-05-27,28.33,28.33,27.93,28.07,154000,0
2015-05-28,28.22,28.22,27.87,28.07,131759,0
2015-05-29,28,28.43,27.85,27.92,137200,0
2015-06-01,28,28.44,27.47,27.96,389260,0
2015-06-02,27.96,28.52,27.78,27.99,131882,0
2015-06-03,27.99,28.3,27.81,28.27,82300,0
2015-06-04,28.12,28.25,27.85,28.02,266200,0
2015-06-05,27.89,28.22,27.28,27.86,311200,0
2015-06-08,27.75,27.87,27.25,27.39,184400,0
2015-06-09,27.33,27.38,26.65,26.74,218871,0
2015-06-10,26.88,27.17,26.63,26.79,192612,0
2015-06-11,26.77,27.47,26.66,27.35,368733,0
2015-06-12,27.24,28.11,27.15,28.08,147900,0
2015-06-15,27.8,28.2,27.46,27.61,145300,0
2015-06-16,27.53,28.02,27.53,28,164300,0
2015-06-17,28.02,28.12,27.8,27.96,139900,0
2015-06-18,28.06,28.07,27.73,28.02,163900,0
2015-06-19,27.94,28.14,27.83,27.99,195100,0
2015-06-22,28.01,28.29,27.82,27.91,162700,0
2015-06-23,27.82,28.08,27.63,27.74,225186,0
2015-06-24,27.65,27.82,27.18,27.6,285000,0
2015-06-25,27.6,27.89,27.41,27.6,224900,0
2015-06-26,27.61,27.75,26.54,26.69,482400,0
2015-06-29,26.5,26.73,25.65,25.76,278600,0
2015-06-30,25.95,26.09,25.03,25.16,314601,0
2015-07-01,25.25,25.63,25.02,25.4,258500,0
2015-07-02,25.46,25.6,25.04,25.49,192900,0
2015-07-06,25.32,25.5,25,25.2,369700,0
2015-07-07,25.12,25.44,24.79,25.22,324900,0
2015-07-08,25.1,25.25,24.54,24.83,469000,0
2015-07-09,25.19,25.44,24.45,24.64,168600,0
2015-07-10,24.95,25.07,24.61,24.83,154500,0
2015-07-13,24.84,25.1,24.75,24.81,82100,0
2015-07-14,24.79,25.01,24.75,24.9,88685,0
2015-07-15,24.85,25,24.6,24.8,124226,0
2015-07-16,24.99,25.67,24.76,25.11,147100,0
2015-07-17,25.15,25.15,24.43,24.75,215900,0
2015-07-20,24.86,24.86,23.97,24.25,113400,0
2015-07-21,24.09,24.28,23.5,23.75,135400,0
2015-07-22,23.6,23.6,23.13,23.48,76600,0
2015-07-23,23.61,23.61,22.88,23.34,132400,0
2015-07-24,23.4,23.97,22.62,22.68,89200,0
2015-07-27,22.65,22.65,22.07,22.21,78400,0
2015-07-28,22.15,22.16,21.4,21.9,127800,0
2015-07-29,21.89,22.02,21.48,21.92,129800,0
2015-07-30,21.96,22.8,21.64,22.59,199800,0
2015-07-31,22.73,22.98,21.8,21.91,196100,0
2015-08-03,21.94,21.95,20.98,21.16,212656,0
2015-08-04,21.17,21.85,20.94,21.48,192600,0
2015-08-05,21.6,21.9,21.22,21.8,177500,0
2015-08-06,21.94,22.23,21.73,22.07,176062,0
2015-08-07,24.75,30.56,24.75,30.44,793100,0
2015-08-10,30.46,30.5,27.69,28.95,285700,0
2015-08-11,27.95,29.32,27.83,28.9,178186,0
2015-08-12,28.5,29.11,28.39,28.79,128500,0
2015-08-13,28.56,29.09,28.28,28.61,107000,0
2015-08-14,28.54,28.87,28.21,28.68,73300,0
2015-08-17,28.7,29,28.26,28.96,87600,0
2015-08-18,28.73,29.64,28.62,29.23,155800,0
2015-08-19,28.98,29.63,28.8,29.22,253900,0
2015-08-20,29,29.16,28.54,28.67,159500,0
2015-08-21,28.37,29.54,27.48,28.41,277900,0
2015-08-24,27.02,28.38,26.39,27.5,172479,0
2015-08-25,28.18,28.18,26.65,26.73,148000,0
2015-08-26,27.13,27.6,26.5,27.29,159500,0
2015-08-27,27.44,27.92,26.8,27.57,157200,0
2015-08-28,27.46,28.1,27.35,27.82,144500,0
2015-08-31,27.65,28.37,27.35,27.8,197500,0
2015-09-01,27.39,27.54,26.61,26.71,112300,0
2015-09-02,26.97,27.74,26.63,27.59,87800,0
2015-09-03,27.72,28.18,27.07,27.14,88000,0
2015-09-04,26.8,27.48,26.54,26.8,93600,0
2015-09-08,27.14,27.44,26.74,27.27,140200,0
2015-09-09,27.39,27.85,27.13,27.31,144800,0
2015-09-10,27.48,27.85,27.11,27.73,144841,0
2015-09-11,27.54,27.54,26.9,27.43,57900,0
2015-09-14,27.45,27.65,26.92,27.25,85900,0
2015-09-15,27.26,27.62,26.99,27.41,99000,0
2015-09-16,27.39,27.79,27.39,27.59,114600,0
2015-09-17,27.55,28.33,27.35,27.79,91865,0
2015-09-18,27.43,27.43,26.74,27.11,242200,0
2015-09-21,27.3,27.97,26.95,27.26,73100,0
2015-09-22,27,27,25.52,26.29,154700,0
2015-09-23,26.48,26.56,25.83,26.05,152800,0
2015-09-24,25.89,26.26,25.35,26.15,114553,0
2015-09-25,26.35,26.39,25.87,26.23,100200,0
2015-09-28,26.19,26.19,25.5,25.51,97064,0
2015-09-29,25.48,25.53,24.98,25.25,58200,0
2015-09-30,25.5,25.85,25.12,25.78,109400,0
2015-10-01,25.73,26.12,25.5,26.08,142900,0
2015-10-02,25.93,26.56,25.66,26.52,128600,0
2015-10-05,26.68,27.83,26.51,27.5,140075,0
2015-10-06,27.4,28.26,27.36,27.47,141500,0
2015-10-07,27.56,28.37,27.56,28.18,88600,0
2015-10-08,28.1,29.21,28.1,29.21,117800,0
2015-10-09,29.22,29.9,29.21,29.73,108200,0
2015-10-12,29.73,29.73,29.03,29.38,63958,0
2015-10-13,29.16,29.75,28.83,29.05,80500,0
2015-10-14,29,29.29,27.41,27.58,63700,0
2015-10-15,27.7,28.52,26.92,28.48,103700,0
2015-10-16,28.64,29.18,28.29,28.9,105600,0
2015-10-19,28.71,29.41,28.59,29.28,110100,0
2015-10-20,29.22,30.74,29.15,30.23,135235,0
2015-10-21,30.25,30.39,29.2,29.34,97900,0
2015-10-22,29.62,30.76,29.51,30.65,121300,0
2015-10-23,30.81,31.42,30.61,31.23,78500,0
2015-10-26,31.13,31.72,30.57,31.22,90900,0
2015-10-27,31.17,31.86,30.87,31.56,95400,0
2015-10-28,31.72,32.73,31.55,32.51,120100,0
2015-10-29,32.3,33.22,32.16,32.47,243700,0
2015-10-30,32.39,32.73,31.89,32.19,123200,0
2015-11-02,32.13,33.64,32.13,33.44,74566,0
2015-11-03,33.37,33.71,32.73,33.44,97400,0
2015-11-04,33.46,33.72,33.01,33.29,76547,0
2015-11-05,27.4,34.08,27.4,33.89,251100,0
2015-11-06,33.73,35.13,33.26,34.44,232200,0
2015-11-09,34.4,34.99,33.85,34.26,199880,0
2015-11-10,34.21,34.94,33.94,34.05,258900,0
2015-11-11,34.06,34.26,33.42,33.94,192600,0
2015-11-12,33.64,34.11,32.17,32.27,126800,0
2015-11-13,32.08,32.34,31.69,31.86,176800,0
2015-11-16,31.92,33.27,31.79,33.07,126400,0
2015-11-17,33.21,33.21,32.43,32.74,96100,0
2015-11-18,32.82,33.63,32.82,33.29,172200,0
2015-11-19,33.29,33.45,32.53,32.9,63700,0
2015-11-20,33.06,33.79,32.94,33.29,94600,0
2015-11-23,33.35,33.7,32.93,33.33,110000,0
2015-11-24,33.27,34.12,33.13,34.07,314600,0
2015-11-25,34.04,35.04,33.75,34.69,281300,0
2015-11-27,34.65,35,34.07,34.67,57700,0
2015-11-30,34.66,35.17,34.27,34.6,206500,0
2015-12-01,34.74,35.92,34.69,35.57,272538,0
2015-12-02,35.58,35.58,35.16,35.37,56096,0
2015-12-03,35.53,35.53,33.84,33.99,130265,0
2015-12-04,34,34.15,33.73,33.95,104400,0
2015-12-07,33.93,34.06,33.08,33.39,194400,0
2015-12-08,33.16,33.72,32.81,33.5,147748,0
2015-12-09,33.57,33.57,32.25,32.71,85100,0
2015-12-10,32.69,32.91,32.28,32.36,46200,0
2015-12-11,31.79,32.26,31.42,31.66,86100,0
2015-12-14,31.62,32.27,31.53,31.86,154757,0
2015-12-15,32.1,32.46,31.44,31.61,79700,0
2015-12-16,31.86,32.6,31.43,32.43,78500,0
2015-12-17,32.51,32.63,31.4,31.44,98300,0
2015-12-18,31.23,31.61,30.53,30.85,256300,0
2015-12-21,31.13,31.41,30.42,30.91,57600,0
2015-12-22,31.04,31.35,30.56,31.08,82525,0
2015-12-23,31.25,33.7,31.19,33.25,122748,0
2015-12-24,33.29,33.33,32.77,32.84,19159,0
2015-12-28,32.68,32.79,31.59,32.24,44192,0
2015-12-29,32.32,32.92,32.1,32.52,102346,0
2015-12-30,32.44,32.56,31.97,32.16,55331,0
2015-12-31,32.21,33.27,31.68,32.48,85116,0
2016-01-04,32.15,32.26,31.39,31.52,143318,0
2016-01-05,31.49,32.08,31.19,31.61,110032,0
2016-01-06,31.2,31.51,29.81,30.67,191870,0
2016-01-07,30.23,31.13,29.19,29.98,226651,0
2016-01-08,29.94,31.43,29.57,30.67,141174,0
2016-01-11,30.74,31.42,30.45,30.86,118573,0
2016-01-12,31.27,31.41,30.74,31.21,100349,0
2016-01-13,31.27,31.78,29.22,29.41,130038,0
2016-01-14,29.68,30.296,28.87,29.91,100988,0
2016-01-15,28.96,29.52,28.3,29.46,78579,0
2016-01-19,29.74,29.74,27.9,28.11,61300,0
2016-01-20,28.14,29.82,27.96,28.95,165897,0
2016-01-21,24.99,24.99,15.01,15.1,3018521,0
2016-01-22,15.16,15.48,14.03,14.2,998972,0
2016-01-25,14.12,14.5,12.89,13.23,638453,0
2016-01-26,13.2,13.82,13.0301,13.72,335237,0
2016-01-27,13.69,14.06,13.34,13.56,370435,0
2016-01-28,13.68,13.7,13.17,13.2,228564,0
2016-01-29,13.47,13.8,13.24,13.51,300360,0
2016-02-01,13.37,13.73,13.22,13.46,180062,0
2016-02-02,13.22,13.41,12.31,12.45,210052,0
2016-02-03,12.65,12.84,12.03,12.78,210862,0
2016-02-04,12.95,13.729,12.58,13.07,470719,0
2016-02-05,13.01,13.05,12.38,12.64,252543,0
2016-02-08,12.64,12.75,11.9,12.39,183241,0
2016-02-09,12.2,12.59,12,12.21,127947,0
2016-02-10,12.31,12.96,11.97,12.34,164353,0
2016-02-11,12.1,12.16,11.46,11.6,191106,0
2016-02-12,11.65,11.85,11.55,11.79,178503,0
2016-02-16,11.93,12.34,11.67,12.28,171774,0
2016-02-17,12.42,13.39,12.04,12.75,191456,0
2016-02-18,12.8,13.03,12.59,12.94,328183,0
2016-02-19,12.88,13.535,12.65,13.41,300392,0
2016-02-22,13.46,13.98,13.46,13.76,139939,0
2016-02-23,13.7,13.99,13.2299,13.64,246935,0
2016-02-24,13.5,13.78,13.1,13.3,161946,0
2016-02-25,13.38,14.07,13.24,14.03,248846,0
2016-02-26,14.03,14.59,14.02,14.44,148384,0
2016-02-29,14.43,14.75,14.32,14.51,236077,0
2016-03-01,14.59,15.46,14.3611,15.38,197181,0
2016-03-02,15.28,16.07,14.8,16.02,287203,0
2016-03-03,16.8,17.81,15.38,15.93,413487,0
2016-03-04,16.48,18.32,16.48,17.24,530575,0
2016-03-07,17.68,17.92,17.14,17.38,213187,0
2016-03-08,17.33,17.34,16.49,16.49,208502,0
2016-03-09,16.57,16.74,16.18,16.23,140917,0
2016-03-10,16.33,16.35,15.611,16.24,138283,0
2016-03-11,16.43,16.82,16.235,16.56,91087,0
2016-03-14,16.51,17.35,16.45,17.11,140898,0
2016-03-15,16.91,17,16.45,16.72,125775,0
2016-03-16,16.68,17.16,16.56,17.12,198145,0
2016-03-17,17.01,17.9,16.8,17.87,207919,0
2016-03-18,17.99,18.54,17.7,18.53,455677,0
2016-03-21,18.41,18.58,17.94,17.97,148899,0
2016-03-22,17.93,17.96,17.34,17.42,109137,0
2016-03-23,17.41,17.63,17.009,17.53,170948,0
2016-03-24,17.46,17.81,17.18,17.69,87831,0
2016-03-28,17.71,17.83,17.18,17.34,111372,0
2016-03-29,17.3,18.34,17.01,18.33,112773,0
2016-03-30,18.45,18.89,18.16,18.35,259192,0
2016-03-31,18.28,19.03,18.15,18.76,222125,0
2016-04-01,18.53,18.59,17.93,18.38,123457,0
2016-04-04,18.38,18.57,17.52,17.56,135471,0
2016-04-05,17.41,18.43,17.31,18.04,192196,0
2016-04-06,18.11,18.46,17.69,18.36,193794,0
2016-04-07,18.2,18.58,17.79,17.86,157649,0
2016-04-08,18.05,18.21,17.47,17.75,95702,0
2016-04-11,17.82,17.99,17.6,17.81,138486,0
2016-04-12,17.82,18.63,17.82,18.32,101673,0
2016-04-13,18.47,18.62,18.29,18.44,79925,0
2016-04-14,18.49,18.71,18.33,18.53,150176,0
2016-04-15,18.46,18.68,18.21,18.57,92166,0
2016-04-18,18.45,18.76,18.28,18.59,228947,0
2016-04-19,18.64,18.8299,18.42,18.58,145941,0
2016-04-20,18.55,18.68,18.2901,18.39,91414,0
2016-04-21,18.57,19.12,18.3,18.91,779432,0
2016-04-22,18.98,19.61,18.96,19.58,124573,0
2016-04-25,19.45,19.72,19.071,19.23,74817,0
2016-04-26,19.35,20.13,19.35,20.08,106307,0
2016-04-27,20.21,20.7,20.05,20.6,107155,0
2016-04-28,20.52,20.93,19.92,19.97,105031,0
2016-04-29,19.9,20.16,19.42,19.67,87102,0
2016-05-02,19.77,20.27,19.64,20.24,121510,0
2016-05-03,20.14,20.36,19.81,20.24,183448,0
2016-05-04,20.13,20.64,19.87,20.17,163493,0
2016-05-05,20.17,20.25,19.15,19.21,306830,0
2016-05-06,20.5,21.78,19.17,21.65,375414,0
2016-05-09,21.78,23.21,21.23,22.95,234398,0
2016-05-10,23.12,24.31,23.01,23.98,275612,0
2016-05-11,23.96,23.96,22.85,23.2,161920,0
2016-05-12,23.15,23.88,23.14,23.8,173965,0
2016-05-13,23.92,24.205,23.25,23.33,173159,0
2016-05-16,23.47,23.99,23.36,23.74,162024,0
2016-05-17,23.66,24.02,22.92,23.02,156269,0
2016-05-18,22.94,24.05,22.9,23.25,107145,0
2016-05-19,23,23.53,22.56,22.77,117540,0
2016-05-20,22.97,23.57,22.86,23.01,169263,0
2016-05-23,23.09,23.12,22.62,22.77,99969,0
2016-05-24,22.99,23.32,22.87,23.01,346002,0
2016-05-25,23.17,23.44,23.07,23.38,234231,0
2016-05-26,23.38,23.6639,23.32,23.34,120446,0
2016-05-27,23.31,23.84,23.26,23.61,91744,0
2016-05-31,23.73,23.8,23.39,23.53,120260,0
2016-06-01,23.47,23.7,23.27,23.52,140558,0
2016-06-02,23.43,23.73,23.26,23.47,96082,0
2016-06-03,23.5,23.6,22.95,23.07,85168,0
2016-06-06,23.08,23.76,22.96,23.75,203277,0
2016-06-07,23.66,23.8,23.34,23.6,98212,0
2016-06-08,23.63,23.76,23.2775,23.41,70216,0
2016-06-09,23.23,23.29,22.84,22.98,75867,0
2016-06-10,22.7,23.2,22.12,22.42,84533,0
2016-06-13,22.33,22.63,21.83,21.93,92063,0
2016-06-14,21.83,22.255,21.18,22.1,95626,0
2016-06-15,21.98,22.37,21.82,22.03,105094,0
2016-06-16,21.8,21.915,21.54,21.76,119797,0
2016-06-17,21.82,22.19,21.61,22.03,246014,0
2016-06-20,22.35,22.61,22.12,22.35,161882,0
2016-06-21,22.35,22.35,22.03,22.22,87558,0
2016-06-22,22.88,22.9,22.34,22.56,80357,0
2016-06-23,22.93,23.14,22.57,22.82,68140,0
2016-06-24,21.68,22.05,21.56,21.78,182003,0
2016-06-27,21.38,22.13,19.61,19.69,131003,0
2016-06-28,19.96,20.09,19.46,19.77,136284,0
2016-06-29,20.08,20.92,19.76,20.84,168862,0
2016-06-30,20.86,21.4,20.6,21.12,209772,0
2016-07-01,21.16,22.15,21.16,22.09,89978,0
2016-07-05,22,22.25,21.79,22.1,127827,0
2016-07-06,22.05,22.79,22.05,22.69,109176,0
2016-07-07,22.7,23.05,22.62,23.01,104294,0
2016-07-08,23.34,24.6,23.21,24.51,287529,0
2016-07-11,24.36,24.93,24.36,24.78,115044,0
2016-07-12,24.99,25.7,24.88,25.55,138971,0
2016-07-13,25.64,26.06,25.58,26.04,189516,0
2016-07-14,26.3,26.42,25.44,25.99,250072,0
2016-07-15,26.02,26.04,25.69,25.91,95606,0
2016-07-18,25.79,26.32,25.63,25.79,98287,0
2016-07-19,25.7,26.04,25.45,25.62,119938,0
2016-07-20,25.72,25.91,25.49,25.64,53501,0
2016-07-21,26.12,26.97,25.78,26.44,474908,0
2016-07-22,26.42,26.46,25.73,25.87,223234,0
2016-07-25,26,30.08,26,28.97,618593,0
2016-07-26,29.47,29.8599,28.97,29.58,259202,0
2016-07-27,29.69,29.99,29.34,29.41,224141,0
2016-07-28,29.39,29.62,28.94,28.99,115748,0
2016-07-29,28.9,29.31,28.79,29.04,237233,0
2016-08-01,31.1,31.74,30.04,31.14,482614,0
2016-08-02,31.85,31.85,30.82,31.17,207405,0
2016-08-03,31.34,32.07,30.85,31.93,309855,0
2016-08-04,31.69,32.02,31.44,31.66,133832,0
2016-08-05,32,32.76,31.93,32.66,241720,0
2016-08-08,32.56,32.612,31.755,31.86,132430,0
2016-08-09,32.07,32.15,31.61,31.94,187587,0
2016-08-10,31.84,32.04,31.61,31.9,125765,0
2016-08-11,32.12,32.515,31.91,32.09,111187,0
2016-08-12,32.13,32.18,31.7,31.98,79358,0
2016-08-15,31.91,32.51,31.91,32.42,322138,0
2016-08-16,32.52,32.54,30.98,31.24,175759,0
2016-08-17,30,30.63,29.49,29.9,297633,0
2016-08-18,29.77,30.35,29.76,30.34,196557,0
2016-08-19,30.11,30.27,29.89,30.21,145113,0
2016-08-22,30.12,30.31,29.85,30.25,245476,0
2016-08-23,30.35,30.48,30,30.02,181792,0
2016-08-24,29.91,30.15,29.73,29.86,95958,0
2016-08-25,29.75,30.07,29.608,30.01,142327,0
2016-08-26,29.97,30.32,29.93,30.17,185324,0
2016-08-29,30.15,30.42,30.12,30.21,216821,0
2016-08-30,30.12,30.27,30.01,30.07,120021,0
2016-08-31,30.18,30.18,29.6244,30,114359,0
2016-09-01,29.94,30.18,29.63,30.18,110398,0
2016-09-02,30.29,30.84,30.29,30.61,70958,0
2016-09-06,30.78,30.78,30.41,30.68,96243,0
2016-09-07,30.69,31.1,30.58,31,160069,0
2016-09-08,31.03,31.35,30.98,31.27,85965,0
2016-09-09,30.99,31.01,30.12,30.15,89290,0
2016-09-12,29.88,30.479,29.59,30.29,131125,0
2016-09-13,29.92,30.1,29.28,29.43,76387,0
2016-09-14,29.59,29.73,29.2,29.3,89767,0
2016-09-15,29.19,29.95,29.09,29.59,98502,0
2016-09-16,29.24,29.61,29.04,29.53,362823,0
2016-09-19,29.67,31.4,29.66,31.21,191408,0
2016-09-20,31.66,31.66,30.37,30.53,121008,0
2016-09-21,30.65,31.18,30.43,31.1,79348,0
2016-09-22,31.09,31.95,31.09,31.84,84642,0
2016-09-23,31.87,32.6,31.64,32.12,80048,0
2016-09-26,32.08,32.19,31.68,31.81,55892,0
2016-09-27,31.75,32.07,31.34,31.94,58073,0
2016-09-28,32.1,32.49,31.83,32.14,76605,0
2016-09-29,31.99,32.58,31.26,31.51,64983,0
2016-09-30,31.57,31.69,30.95,31.5,72573,0
2016-10-03,31.21,31.79,30.68,31.69,92951,0
2016-10-04,31.88,32.63,31.4,31.6,70286,0
2016-10-05,31.7,32.17,31.58,31.77,56867,0
2016-10-06,31.69,31.69,30.8,31.29,44849,0
2016-10-07,31.24,31.24,30.17,30.4,45762,0
2016-10-10,30.56,31.11,30.52,30.82,51084,0
2016-10-11,30.67,30.71,30.11,30.29,84107,0
2016-10-12,30.35,30.78,29.99,30.59,65640,0
2016-10-13,30.25,31.1,29.72,30.48,63077,0
2016-10-14,30.41,31.35,30.07,30.12,65286,0
2016-10-17,31,31.2946,30.03,30.05,52148,0
2016-10-18,30.37,30.61,29.78,30.47,49366,0
2016-10-19,30.57,30.59,29.91,29.91,40362,0
2016-10-20,29.88,30.35,29.45,29.56,41521,0
2016-10-21,29.21,29.6804,29.06,29.21,49792,0
2016-10-24,29.52,29.8616,29.51,29.69,40157,0
2016-10-25,29.78,30.02,29.31,29.87,37120,0
2016-10-26,29.99,30.005,29.63,29.85,57115,0
2016-10-27,29.87,29.87,28.83,29.09,47312,0
2016-10-28,29.18,29.25,28.585,28.62,36393,0
2016-10-31,28.7,28.9,27.795,28.73,146505,0
2016-11-01,29.3,32.12,29.3,31.79,297368,0
2016-11-02,31.86,31.86,28.66,28.71,129656,0
2016-11-03,28.74,28.77,26.5104,26.72,103816,0
2016-11-04,26.78,27.81,26.78,27.28,105592,0
2016-11-07,27.96,28.565,27.96,28.37,79039,0
2016-11-08,28.21,28.72,28.2,28.44,54658,0
2016-11-09,28.01,31.975,28.01,31.79,139528,0
2016-11-10,31.67,33.57,31.665,33.27,198455,0
2016-11-11,33.49,36.24,33.33,36.12,321033,0
2016-11-14,36.67,38.01,36.4444,37.27,194512,0
2016-11-15,36.2,36.58,34.3701,35.07,139047,0
2016-11-16,35.07,35.46,34.4,35,134925,0
2016-11-17,35,35.43,34.66,34.79,187691,0
2016-11-18,34.81,35.36,34.79,35.01,120179,0
2016-11-21,34.9,35.415,34.76,35,153986,0
2016-11-22,35.07,37.33,35.07,36.42,345366,0
2016-11-23,36.36,37.36,35.88,36.97,143263,0
2016-11-25,36.96,38.039,36.46,37.67,68078,0
2016-11-28,37.64,38.3999,37.3,37.43,118346,0
2016-11-29,37.75,37.795,37.11,37.27,146069,0
2016-11-30,37.36,37.66,35.87,36.25,135556,0
2016-12-01,36.62,36.78,35.32,35.7,126756,0
2016-12-02,35.61,36.9999,35.61,36.99,167828,0
2016-12-05,37.31,37.6628,36.62,37.23,104498,0
2016-12-06,37.45,37.92,37.11,37.71,85190,0
2016-12-07,37.85,38.62,37.59,38.35,161685,0
2016-12-08,38.24,38.56,38.115,38.51,152978,0
2016-12-09,38.6,39.16,38.36,38.9,203209,0
2016-12-12,38.54,38.54,35.91,36,237663,0
2016-12-13,36.07,36.51,35.085,35.48,218060,0
2016-12-14,35.39,35.59,33.8,33.86,175791,0
2016-12-15,34.07,35.18,33.661,34.43,103156,0
2016-12-16,34.39,35.2,33.68,33.95,455673,0
2016-12-19,34.02,35.16,34.02,34.7,76676,0
2016-12-20,34.99,35.59,34.29,34.47,121470,0
2016-12-21,34.38,34.73,34.22,34.43,191298,0
2016-12-22,34.5,34.6,33.885,34.16,163316,0
2016-12-23,34.18,34.57,33.54,34.12,161029,0
2016-12-27,34.13,34.73,33.96,34.28,100197,0
2016-12-28,34.41,34.7,33.63,33.67,92500,0
2016-12-29,33.8,34.42,33.4,33.66,64203,0
2016-12-30,33.71,33.9656,33.25,33.7,92176,0
2017-01-03,33.94,34.1,32.85,33.33,86593,0
2017-01-04,33.65,34.32,33.395,34.12,191628,0
2017-01-05,33.82,34.26,32.86,33.84,137057,0
2017-01-06,33.81,33.81,33.1,33.36,113786,0
2017-01-09,33.08,33.3,32.271,32.8,106188,0
2017-01-10,32.83,33.6,32.8,33.2,74062,0
2017-01-11,33.43,33.4696,32.86,33.1,61822,0
2017-01-12,32.92,32.9499,31.96,32.64,67691,0
2017-01-13,32.77,33.17,32.22,32.51,78150,0
2017-01-17,32.18,33.09,31.29,32.02,145289,0
2017-01-18,32.12,32.16,31.39,31.81,81055,0
2017-01-19,31.95,32.03,31.19,31.95,152391,0
2017-01-20,32.01,32.1,31.4,31.67,99001,0
2017-01-23,31.57,31.87,30.5595,30.85,108596,0
2017-01-24,30.85,31.63,30.71,31.39,90657,0
2017-01-25,31.85,32.15,31.25,31.28,104109,0
2017-01-26,31.3,31.44,30.6359,30.87,78909,0
2017-01-27,30.74,30.9,30.31,30.64,114584,0
2017-01-30,30.07,30.07,29.16,29.37,234013,0
2017-01-31,29.19,29.59,28.8,29.33,122854,0
2017-02-01,29.56,30.01,28.865,29.16,88031,0
2017-02-02,29.19,29.35,28.908,29.13,117949,0
2017-02-03,29.37,29.87,29.16,29.56,101437,0
2017-02-06,29.39,29.69,29.09,29.24,125037,0
2017-02-07,29.14,29.75,29.09,29.45,172528,0
2017-02-08,29.24,29.43,28.2,28.42,84997,0
2017-02-09,29.55,30.27,28.74,29.33,136676,0
2017-02-10,29.59,30.76,29.53,30.47,86309,0
2017-02-13,30.83,31.12,30.5,30.64,93203,0
2017-02-14,30.56,30.9,30.24,30.65,102885,0
2017-02-15,30.57,31.05,30.52,30.96,58671,0
2017-02-16,31,32.11,30.8,32.05,117315,0
2017-02-17,32.26,32.3,31,31.16,109872,0
2017-02-21,31.15,31.6,31.01,31.54,71142,0
2017-02-22,31.4,31.78,31.15,31.41,103951,0
2017-02-23,31.56,31.56,30.13,30.62,140165,0
2017-02-24,30.13,31.02,30.1,31,62097,0
2017-02-27,30.89,32.19,30.89,31.99,91030,0
2017-02-28,31.96,32.41,31.3,31.31,120810,0
2017-03-01,31.76,32.5,31.48,32.34,91986,0
2017-03-02,32.25,32.25,31.27,31.6,118680,0
2017-03-03,31.61,32.17,31.15,31.49,88993,0
2017-03-06,31.25,31.605,30.51,30.75,80647,0
2017-03-07,30.74,30.84,30.24,30.5,62989,0
2017-03-08,30.77,30.77,30.1,30.46,97117,0
2017-03-09,28.87,30.465,28.35,28.44,163204,0
2017-03-10,28.54,29.36,28.501,28.87,178849,0
2017-03-13,29.04,30.21,29.04,30.12,116682,0
2017-03-14,29.57,29.86,29.18,29.83,126402,0
2017-03-15,29.94,30.35,29.84,30.12,175861,0
2017-03-16,30.21,30.65,30.18,30.42,100092,0
2017-03-17,30.18,31.15,29.88,31.03,588280,0
2017-03-20,30.65,30.89,29.74,29.97,207902,0
2017-03-21,30.18,30.18,28.6,28.64,159650,0
2017-03-22,28.52,28.81,27.475,27.75,108702,0
2017-03-23,27.67,28.485,27.67,27.96,90345,0
2017-03-24,28,28.28,27.08,27.32,69936,0
2017-03-27,26.71,27.45,26.71,27.33,154814,0
2017-03-28,27.12,27.15,26.57,26.8,114031,0
2017-03-29,26.82,27.56,26.65,27.48,374890,0
2017-03-30,27.57,28.13,27.28,28.11,206151,0
2017-03-31,29.16,29.16,28.32,28.94,162650,0
2017-04-03,29,29,27.885,27.92,136295,0
2017-04-04,27.82,28.21,27.25,27.36,77933,0
2017-04-05,27.59,28.015,27.11,27.12,127141,0
2017-04-06,27.2,27.5,27.06,27.38,65859,0
2017-04-07,27.25,27.74,27.08,27.54,116891,0
2017-04-10,27.44,27.83,27.18,27.42,79681,0
2017-04-11,27.24,27.97,27.19,27.91,60438,0
2017-04-12,27.75,27.75,26.7,26.85,68355,0
2017-04-13,26.77,26.97,26.31,26.34,62823,0
2017-04-17,26.62,27.36,26.38,27.29,119568,0
2017-04-18,27.29,28.23,27.19,28.19,158968,0
2017-04-19,28.29,28.81,27.765,28.35,115733,0
2017-04-20,28.51,28.85,28.33,28.65,85798,0
2017-04-21,28.73,28.73,27.84,28.17,135372,0
2017-04-24,28.55,29.33,28.53,29.12,124041,0
2017-04-25,29.38,29.66,28.71,28.92,151876,0
2017-04-26,28.86,29.58,28.85,29.49,78612,0
2017-04-27,29.6,29.93,28.87,29.51,99574,0
2017-04-28,29.47,29.58,28.3,28.35,92942,0
2017-05-01,28.62,29.89,28.19,28.95,129060,0
2017-05-02,29,29.25,28.26,28.45,145074,0
2017-05-03,28.14,28.48,27.85,28.47,114711,0
2017-05-04,28.51,28.92,27.89,28.82,137602,0
2017-05-05,29.36,31.58,28.455,29.2,289151,0
2017-05-08,29.37,29.42,28.47,29.26,143379,0
2017-05-09,29.22,29.27,28.15,28.38,163434,0
2017-05-10,28.39,28.51,27.61,27.84,147988,0
2017-05-11,27.55,27.69,27.2,27.39,186588,0
2017-05-12,27.26,27.55,26.92,27.35,159425,0
2017-05-15,27.26,28.62,27.26,27.95,223442,0
2017-05-16,28.01,28.6,27.56,28.56,175525,0
2017-05-17,27.89,28.2099,26.78,26.8,194079,0
2017-05-18,26.69,26.96,26.23,26.27,135060,0
2017-05-19,26.28,26.99,26.28,26.53,160697,0
2017-05-22,26.6,27.24,26.51,27.09,178341,0
2017-05-23,27.24,27.7001,26.88,27.22,201479,0
2017-05-24,27.29,27.79,27,27.22,135231,0
2017-05-25,27.42,28.04,27.3,27.99,101352,0
2017-05-26,27.8,27.92,27.15,27.53,169139,0
2017-05-30,27.29,27.3735,26.62,26.84,180251,0
2017-05-31,27.1,27.1,25.7,26.33,231111,0
2017-06-01,26.36,27.19,26.28,27.14,166666,0
2017-06-02,27.21,27.93,27.21,27.44,175996,0
2017-06-05,27.39,27.61,27.09,27.45,74587,0
2017-06-06,27.15,27.6,26.39,27.34,177689,0
2017-06-07,27.4,27.89,27.29,27.44,91102,0
2017-06-08,27.36,28.49,27.17,28.33,137893,0
2017-06-09,28.45,28.92,28.1432,28.74,88049,0
2017-06-12,28.72,29.2,28.59,28.86,87545,0
2017-06-13,29.13,29.3,28.77,28.94,75951,0
2017-06-14,28.99,29.45,28.83,29.29,95058,0
2017-06-15,28.85,29.91,28.85,29.21,126983,0
2017-06-16,28.83,29.98,28.31,28.43,403974,0
2017-06-19,28.69,29.57,27.56,27.71,247785,0
2017-06-20,27.82,28.43,27.27,27.43,121087,0
2017-06-21,27.6,27.6,26.67,26.82,95922,0
2017-06-22,26.75,27.45,26.71,27.11,115034,0
2017-06-23,27.11,27.44,26.53,27.37,135481,0
2017-06-26,27.48,27.915,27.06,27.64,92513,0
2017-06-27,27.62,27.85,27.11,27.11,79878,0
2017-06-28,27.39,27.95,27.29,27.85,104249,0
2017-06-29,27.87,28.05,27.48,27.96,99426,0
2017-06-30,28.1,28.68,27.81,28.4,88934,0
2017-07-03,28.66,29.39,28.545,29.26,47496,0
2017-07-05,29.22,29.3,28.8,28.86,155099,0
2017-07-06,28.65,29.3,28.12,28.19,98196,0
2017-07-07,28.26,29.31,28.25,29.31,83950,0
2017-07-10,29.23,29.52,29.035,29.17,73800,0
2017-07-11,29.18,29.665,28.595,29.54,98517,0
2017-07-12,29.73,30.37,29.49,29.71,94255,0
2017-07-13,29.71,30,29.13,29.68,58796,0
2017-07-14,29.62,29.85,29.37,29.68,60305,0
2017-07-17,29.6,29.93,29.31,29.6,77499,0
2017-07-18,29.44,29.46,28.8,28.9,56576,0
2017-07-19,28.96,29.74,28.96,29.65,75981,0
2017-07-20,29.64,29.84,28.785,29.44,78252,0
2017-07-21,29.6,29.6,28.98,29.11,95188,0
2017-07-24,29.06,29.24,28.78,29.05,57060,0
2017-07-25,29.37,29.79,29.09,29.6,53203,0
2017-07-26,29.59,29.82,29.08,29.28,45049,0
2017-07-27,29.27,29.6,28.85,29.08,58670,0
2017-07-28,29.25,29.57,28.76,29.35,65538,0
2017-07-31,29.4,29.4,28.85,29.17,49913,0
2017-08-01,29.37,29.56,29.07,29.31,71052,0
2017-08-02,29.32,30.5,28.59,30.5,114896,0
2017-08-03,30,30.49,28.26,30.02,157072,0
2017-08-04,30.2,31.9347,30.11,31.6,143632,0
2017-08-07,31.6,31.6,30.53,30.98,68142,0
2017-08-08,30.84,31.87,30.59,30.78,122269,0
2017-08-09,30.62,31.05,30.27,30.87,121391,0
2017-08-10,30.56,31.09,30.3,30.5,144078,0
2017-08-11,30.6,30.78,30.13,30.34,52481,0
2017-08-14,30.57,31.58,30.5683,31.56,74984,0
2017-08-15,31.55,31.8202,30.27,30.56,81453,0
2017-08-16,30.61,31.0099,30.31,30.51,88176,0
2017-08-17,30.41,30.61,29.59,29.61,55309,0
2017-08-18,29.36,30.099,29.22,29.42,76545,0
2017-08-21,29.37,29.98,29.1838,29.44,112807,0
2017-08-22,29.54,29.95,29.3,29.88,65110,0
2017-08-23,29.84,30.25,29.5,29.84,103015,0
2017-08-24,29.98,30.27,29.5188,30.01,71336,0
2017-08-25,30.13,30.2,29.56,29.69,55910,0
2017-08-28,29.81,30.3247,29.13,29.39,69197,0
2017-08-29,29.13,29.885,29.015,29.77,80722,0
2017-08-30,29.74,30.92,28.865,30.69,115647,0
2017-08-31,30.82,31.28,30.57,31.07,112437,0
2017-09-01,31.1,31.679,30.77,31.42,77405,0
2017-09-05,31.39,31.97,30.47,30.84,83603,0
2017-09-06,30.98,31.46,29.768,30.55,95478,0
2017-09-07,30.6,31.04,30.345,30.55,60570,0
2017-09-08,30.45,30.77,30.07,30.37,71222,0
2017-09-11,30.62,31,30.405,30.54,55480,0
2017-09-12,30.56,30.9672,30.31,30.6,45201,0
2017-09-13,30.52,30.8099,30.1,30.57,41323,0
2017-09-14,30.51,30.51,29.53,29.6,119687,0
2017-09-15,29.63,30.26,28.8343,29.67,266662,0
2017-09-18,29.86,31.06,29.86,30.52,92989,0
2017-09-19,30.65,32.42,30.65,31.99,193884,0
2017-09-20,31.94,32.67,31.0901,31.78,408846,0
2017-09-21,31.81,32.61,31.81,32.49,272610,0
2017-09-22,32.58,33.44,32.58,32.98,189279,0
2017-09-25,33.12,33.8023,33.02,33.48,162387,0
2017-09-26,33.72,34.09,33.72,33.94,134067,0
2017-09-27,34.4,34.73,33.98,34.33,239767,0
2017-09-28,34.19,34.9922,33.9401,34.45,122615,0
2017-09-29,34.46,34.7899,34.18,34.68,150927,0
2017-10-02,34.68,35.57,33.351,35.56,168482,0
2017-10-03,34.58,34.8,33.54,33.91,158215,0
2017-10-04,33.77,34.8,33.77,34.41,170926,0
2017-10-05,34.47,35.63,34.3797,34.97,126002,0
2017-10-06,35.09,35.13,34.65,34.99,105775,0
2017-10-09,34.91,35.29,33.841,34.81,74538,0
2017-10-10,35.26,35.45,34.74,34.9,92438,0
2017-10-11,34.99,35.4,34.445,34.75,137078,0
2017-10-12,34.89,35.005,34.4,34.57,82956,0
2017-10-13,34.67,35.38,34.55,34.74,153540,0
2017-10-16,34.74,34.945,34.1,34.28,118759,0
2017-10-17,34.17,34.33,33.55,33.73,147194,0
2017-10-18,33.73,34.36,33.58,33.88,171304,0
2017-10-19,33.78,33.78,33.13,33.52,93593,0
2017-10-20,33.52,33.6,33.21,33.41,148353,0
2017-10-23,33.4,34.92,33.26,34.4,182607,0
2017-10-24,34.4,34.99,34.28,34.42,121801,0
2017-10-25,34.35,35.06,33.94,34.4,137409,0
2017-10-26,34.57,34.57,33.12,33.15,79609,0
2017-10-27,33.13,33.74,32.92,33.6,106711,0
2017-10-30,33.319,33.41,32.74,33.02,85465,0
2017-10-31,33.2176,33.7609,33.185,33.67,93632,0
2017-11-01,34.03,34.03,32.83,33.41,122084,0
2017-11-02,33.39,34.03,32.91,33.79,132530,0
2017-11-03,31,31.2,27.76,27.93,767180,0
2017-11-06,27.99,29.85,27.65,29.48,364127,0
2017-11-07,28.76,29.07,28.76,28.76,238757,0
2017-11-08,28.72,29.36,27.35,28.08,297368,0
2017-11-09,27.77,28.13,27.2,27.31,147281,0
2017-11-10,27.19,27.5,27,27.16,147050,0
