Date,Open,High,Low,Close,Volume,OpenInt
2013-03-21,14.51,17.85,14.31,17.18,1763572,0
2013-03-22,17.57,17.57,16.71,16.81,75379,0
2013-03-25,17.4,17.4,16.8,16.83,24067,0
2013-03-26,16.91,17.314,16.9,17.09,26985,0
2013-03-27,16.95,17.23,16.58,17.09,33859,0
2013-03-28,16.98,18.5,16.92,18.2,57698,0
2013-04-01,18.26,21.809,18.26,19.93,68116,0
2013-04-02,20.13,21.38,19.54,20.16,130698,0
2013-04-03,20.21,20.59,19.5,19.93,99215,0
2013-04-04,19.98,20.408,19.58,19.84,35463,0
2013-04-05,19.85,20.43,19.71,20.34,43262,0
2013-04-08,21.19,21.19,20.19,20.8,95591,0
2013-04-09,20.99,21,20.5,20.65,82090,0
2013-04-10,20.494,22.17,20.494,21.69,74438,0
2013-04-11,21.5,21.72,21.03,21.12,32209,0
2013-04-12,20.66,20.93,19.05,19.68,59299,0
2013-04-15,20.27,21,19.78,20.35,183163,0
2013-04-16,21.57,21.8,19.88,20,107054,0
2013-04-17,20.5,20.5,19.5,19.9,40140,0
2013-04-18,20.36,20.64,20,20.64,71198,0
2013-04-19,20.8,20.82,20.03,20.13,142075,0
2013-04-22,20.234,20.82,20.234,20.43,124343,0
2013-04-23,21.21,22.4,20.35,20.99,170383,0
2013-04-24,21.2,21.32,20.73,21.01,111791,0
2013-04-25,21,21.5,18,18.52,166111,0
2013-04-26,18.75,20.95,18.75,20.62,174989,0
2013-04-29,21.29,21.29,20.05,20.43,89817,0
2013-04-30,20.5,20.5,19.7,19.96,60796,0
2013-05-01,20.11,20.49,19.5,19.73,50506,0
2013-05-02,19.91,20.16,18.79,19.57,95974,0
2013-05-03,19.64,20.38,18.77,19.37,38191,0
2013-05-06,19.34,20.32,19.32,19.9,26400,0
2013-05-07,19.78,20.04,19.7,19.92,16688,0
2013-05-08,19.97,20.4,19.7,20.07,17620,0
2013-05-09,20.1,20.1,19.9,20.05,19563,0
2013-05-10,20.08,20.1,19.45,19.9,17023,0
2013-05-13,19.95,19.95,19.426,19.79,19846,0
2013-05-14,19.67,19.9,19.5,19.76,27865,0
2013-05-15,19.87,20.62,19.508,20.4,69787,0
2013-05-16,20.42,21.48,20.05,20.85,34071,0
2013-05-17,20.46,21.86,20.32,20.88,17389,0
2013-05-20,20.89,21.5,20.65,20.7,8605,0
2013-05-21,20.86,21.23,20.15,20.4,36870,0
2013-05-22,20.57,20.57,20.05,20.06,6100,0
2013-05-23,20.04,20.19,19.7,19.86,19732,0
2013-05-24,19.94,20,19.75,20,21314,0
2013-05-28,20,20.19,19.82,19.95,35837,0
2013-05-29,19.93,19.952,19.65,19.78,42960,0
2013-05-30,19.69,19.69,19.15,19.5,36905,0
2013-05-31,19.43,19.65,19.3,19.48,55099,0
2013-06-03,19.85,19.95,18.77,18.97,8037,0
2013-06-04,18.86,18.93,17,18.57,50110,0
2013-06-05,18.67,19,18.57,18.89,23454,0
2013-06-06,18.99,18.99,18.386,18.75,7097,0
2013-06-07,18.76,19,18.76,18.8,7943,0
2013-06-10,18.83,18.95,18.23,18.82,10925,0
2013-06-11,18.65,19,18.3,18.76,23244,0
2013-06-12,18.86,18.95,18,18.16,11462,0
2013-06-13,18.085,18.085,17.01,17.45,25731,0
2013-06-14,17.45,17.512,16.61,16.87,22677,0
2013-06-17,16.88,17.05,16.18,16.49,30892,0
2013-06-18,16.53,18.39,16.48,17.72,114135,0
2013-06-19,18.08,18.4,17.52,17.74,45887,0
2013-06-20,17.7,17.7,17.3,17.47,58959,0
2013-06-21,17.3,18.019,17.05,17.6,83086,0
2013-06-24,17.64,18.01,17.16,17.89,43894,0
2013-06-25,17.99,18.28,17.3,18,49848,0
2013-06-26,18.05,18.35,17.8,18.2,33952,0
2013-06-27,18.16,18.615,17.89,17.99,74949,0
2013-06-28,18,18.5,17.53,17.71,526000,0
2013-07-01,17.67,18.24,17.09,17.29,78375,0
2013-07-02,17.1,17.81,17.05,17.52,125080,0
2013-07-03,17.36,17.66,17.05,17.24,53188,0
2013-07-05,17.16,17.458,17.12,17.38,52441,0
2013-07-08,17.48,17.86,17.46,17.7,34623,0
2013-07-09,17.83,18.249,17.698,18.1,106649,0
2013-07-10,18.04,19.08,18.04,19,140042,0
2013-07-11,19.1,19.23,18.15,18.29,117841,0
2013-07-12,18.748,18.748,17.5,17.8,181841,0
2013-07-15,17.76,17.98,17.34,17.96,57106,0
2013-07-16,18.1,18.33,17.52,17.69,60668,0
2013-07-17,17.82,19.02,17.66,18.7,157056,0
2013-07-18,18.74,18.86,18.01,18.19,69555,0
2013-07-19,18.11,18.49,17.35,17.65,45424,0
2013-07-22,17.51,17.98,17.21,17.44,100272,0
2013-07-23,17.34,17.495,17.09,17.2,101279,0
2013-07-24,17.2,18.09,17.01,17.19,81856,0
2013-07-25,17.4,17.6,17.15,17.44,71056,0
2013-07-26,17.49,17.68,17.11,17.37,93794,0
2013-07-29,17.37,17.77,16.85,16.98,219208,0
2013-07-30,17,17.57,16.85,17.01,42997,0
2013-07-31,17.2,18.34,17,18.34,131853,0
2013-08-01,18.36,19.47,18.058,19.18,135431,0
2013-08-02,19.22,19.256,18.662,18.93,110567,0
2013-08-05,18.77,19.2,18.61,19.1,54419,0
2013-08-06,19.01,19.22,18.76,18.92,44305,0
2013-08-07,18.69,19,17.88,18.09,53425,0
2013-08-08,18.1,18.26,17.52,17.69,41235,0
2013-08-09,17.65,17.89,17.59,17.67,44014,0
2013-08-12,18,18.97,18,18.87,94253,0
2013-08-13,19,19.25,18.8,18.98,83388,0
2013-08-14,19.13,19.13,18.46,18.71,43005,0
2013-08-15,18.68,19.7,18.54,19.02,37146,0
2013-08-16,19,19.02,18.52,18.58,74192,0
2013-08-19,18.51,18.94,18.51,18.72,28111,0
2013-08-20,18.92,19.44,18.68,18.8,55045,0
2013-08-21,18.84,19.2,18.7,19.05,45143,0
2013-08-22,19,19.28,18.91,18.98,33784,0
2013-08-23,18.7,18.94,18.211,18.5,84907,0
2013-08-26,18.37,19.19,18.37,18.67,32814,0
2013-08-27,18.63,18.89,18.25,18.44,36834,0
2013-08-28,18.4,18.89,18.4,18.67,16703,0
2013-08-29,18.79,19.09,18.51,18.6,44998,0
2013-08-30,18.61,18.703,18.53,18.58,39703,0
2013-09-03,19,19.23,18.61,18.74,31644,0
2013-09-04,18.93,18.99,18.65,18.87,70258,0
2013-09-05,18.75,19.18,18.65,18.98,86743,0
2013-09-06,19,19.2,18.51,18.61,87921,0
2013-09-09,18.7,18.8,18.55,18.77,47204,0
2013-09-10,18.93,19.3,18.6,19.29,96287,0
2013-09-11,19.21,19.67,19.16,19.62,53095,0
2013-09-12,19.68,19.78,19.35,19.61,46723,0
2013-09-13,19.71,19.71,19.01,19.09,66328,0
2013-09-16,18.75,19.34,18.25,19.13,152893,0
2013-09-17,19.03,21.87,18.88,21.39,239254,0
2013-09-18,21.39,23.13,21.38,22.42,189267,0
2013-09-19,22.8,25.02,22.33,24.75,481363,0
2013-09-20,24.86,26.39,24.43,25,435386,0
2013-09-23,25,25.25,23.251,23.59,157375,0
2013-09-24,24,24,22.85,22.95,147500,0
2013-09-25,22.93,23.14,22.61,22.75,193500,0
2013-09-26,23,23.62,23,23.29,87600,0
2013-09-27,23.3,23.44,22.91,23.01,99468,0
2013-09-30,23,23.46,22.63,22.92,130129,0
2013-10-01,22.99,24.202,22.83,23.71,343201,0
2013-10-02,23.8,24.29,23.19,23.27,82222,0
2013-10-03,23.48,23.48,22.7,22.74,47200,0
2013-10-04,22.75,22.75,21.46,21.84,163800,0
2013-10-07,21.95,22,21.61,21.66,29100,0
2013-10-08,21.79,22.7,20.79,20.9,133400,0
2013-10-09,20.9,21.31,19.9,20.56,120100,0
2013-10-10,20.75,21.42,20.75,20.92,71700,0
2013-10-11,20.73,21.06,20.21,20.62,51548,0
2013-10-14,20.41,20.5,19.4,19.5,151500,0
2013-10-15,19.38,19.76,19,19.6,136056,0
2013-10-16,19.73,21,19.73,20.81,279671,0
2013-10-17,21.27,21.66,20.51,20.66,301500,0
2013-10-18,21.26,21.26,18.31,20.3,405500,0
2013-10-21,20.13,20.49,19.9,19.99,63100,0
2013-10-22,20,20.59,19.77,20.33,50700,0
2013-10-23,20.32,21.17,20.16,20.94,65200,0
2013-10-24,21,21.27,20.02,20.18,83600,0
2013-10-25,20.24,20.24,19.65,20,87300,0
2013-10-28,20,20,19.63,19.88,31700,0
2013-10-29,19.94,20,19.79,19.98,50300,0
2013-10-30,20,20.31,19.79,19.93,73100,0
2013-10-31,19.93,20.43,19.74,19.96,35992,0
2013-11-01,20,20.37,19.75,20.15,89200,0
2013-11-04,20.13,20.47,19.6,19.78,94500,0
2013-11-05,19.78,19.979,18.88,18.94,102290,0
2013-11-06,19,19.6,18.79,19.5,59100,0
2013-11-07,19.54,20.06,18.86,19.94,75700,0
2013-11-08,19.87,20.53,19.52,20.01,150000,0
2013-11-11,20.02,20.2,19.78,20,92320,0
2013-11-12,20.02,20.79,19.7,20.61,50160,0
2013-11-13,20.51,20.51,19.68,20.38,39267,0
2013-11-14,20.4,20.4,19.89,20.09,23200,0
2013-11-15,19.95,20.36,19.95,20.25,25300,0
2013-11-18,20.88,21.95,20.5,21,360400,0
2013-11-19,21,21.83,20.66,21.6,161500,0
2013-11-20,21.79,21.79,21,21.32,82900,0
2013-11-21,21.35,22.38,21.35,22.38,193800,0
2013-11-22,22.86,23.8,22.6,23.4,202300,0
2013-11-25,24.66,25.12,23.44,24.84,288300,0
2013-11-26,25.8,25.93,24.51,25.4,420300,0
2013-11-27,25.42,27.39,25.38,26.98,288500,0
2013-11-29,27.28,27.63,26.9,27.03,150923,0
2013-12-02,27.39,27.9,27.08,27.6,259400,0
2013-12-03,27.85,27.85,27.16,27.68,168300,0
2013-12-04,27.5,28.7,27.5,28.06,175983,0
2013-12-05,28.08,28.373,27.07,27.58,115302,0
2013-12-06,27.71,28.14,27.32,27.72,220900,0
2013-12-09,28.03,29.66,27.71,29.66,178300,0
2013-12-10,30.81,38.48,30.05,38.14,1345340,0
2013-12-11,37.94,38.32,35.39,36.25,604300,0
2013-12-12,36.38,37.79,36.25,36.78,742800,0
2013-12-13,36.78,37.88,36,37.16,228700,0
2013-12-16,36.81,37.15,36.19,36.36,204100,0
2013-12-17,36.31,36.31,35.31,35.61,133144,0
2013-12-18,32.5,32.5,27.62,27.73,1156400,0
2013-12-19,28.2,28.72,27.35,27.57,270900,0
2013-12-20,27.42,28.23,27.37,27.45,206600,0
2013-12-23,27.81,28.78,27.77,28.04,127100,0
2013-12-24,28.18,28.51,28.04,28.31,31041,0
2013-12-26,28.48,28.93,28.2,28.44,65700,0
2013-12-27,28.64,28.71,27.79,28.06,44500,0
2013-12-30,27.97,28.12,27,27.66,144200,0
2013-12-31,27.77,28.01,27.25,27.28,209300,0
2014-01-02,27.39,28.69,27.28,28.28,242663,0
2014-01-03,28.28,29.11,28.15,28.86,114117,0
2014-01-06,28.86,29.4,28.66,28.68,103400,0
2014-01-07,29.21,30.8,28.65,30.04,128300,0
2014-01-08,30.27,31.71,30.05,31.49,176400,0
2014-01-09,31.78,32.44,31.21,32.06,175700,0
2014-01-10,32.05,32.85,31.53,32.3,171100,0
2014-01-13,32.55,32.93,31.3,31.63,206400,0
2014-01-14,31.63,33.46,31.63,33.02,227300,0
2014-01-15,33.21,34,32.75,33.64,154700,0
2014-01-16,33.69,34.348,33.62,33.96,177344,0
2014-01-17,33.8,33.99,33.16,33.41,72000,0
2014-01-21,33.51,33.75,31.52,32.21,245700,0
2014-01-22,32.13,32.53,31.26,31.59,138100,0
2014-01-23,31.15,31.28,30.52,31.01,116700,0
2014-01-24,30.76,30.98,29.76,30.03,114971,0
2014-01-27,29.72,30.27,27.67,29.93,208200,0
2014-01-28,30.93,33.74,30.43,33.27,437235,0
2014-01-29,32.83,33.72,32.21,32.43,87900,0
2014-01-30,32.68,33.03,32.27,32.27,67700,0
2014-01-31,37,38.22,35.39,36.58,1586761,0
2014-02-03,37.79,38.12,36.18,36.84,407889,0
2014-02-04,37.01,39.76,36.58,39.03,369741,0
2014-02-05,38.81,38.85,34.58,35.33,513203,0
2014-02-06,35.27,36.072,34.41,35,141636,0
2014-02-07,35.24,37.267,35.05,36.61,189125,0
2014-02-10,37.2,38.68,36.728,38.28,384711,0
2014-02-11,38.28,39.31,38.09,38.5,323738,0
2014-02-12,38.4,40.447,38.4,40.02,189577,0
2014-02-13,39.56,39.56,37.58,38.18,200976,0
2014-02-14,38.01,38.9,37.28,38.58,187067,0
2014-02-18,39.77,41.1,39.01,39.54,284686,0
2014-02-19,39.15,39.5,38.25,38.25,161014,0
2014-02-20,38.17,39.15,37.95,38.47,152427,0
2014-02-21,38.6,40,38.2,39.95,440939,0
2014-02-24,40,40.14,38.56,38.65,468925,0
2014-02-25,38.4,39.5,37.67,38.99,402718,0
2014-02-26,38.87,39.32,37.5,38.7,389110,0
2014-02-27,38.46,38.79,37.55,38.2,233248,0
2014-02-28,37.81,38.94,36,36.84,404850,0
2014-03-03,36.01,39.24,36,38.43,440791,0
2014-03-04,38.92,39.7,38.06,38.84,707636,0
2014-03-05,39.44,40.04,38.02,38.81,232233,0
2014-03-06,39.34,40.02,37.05,37.19,230203,0
2014-03-07,37.36,37.36,36.06,36.8,265744,0
2014-03-10,37.54,39.54,36.86,39.36,450380,0
2014-03-11,39.25,39.74,38.26,38.83,259035,0
2014-03-12,38.48,38.78,37.52,38.25,280789,0
2014-03-13,38.01,38.4,37.37,38.14,157959,0
2014-03-14,38,41.24,38,40.85,603822,0
2014-03-17,41.89,41.97,39.033,40.25,232839,0
2014-03-18,40.13,40.87,39.59,40.38,385831,0
2014-03-19,39.97,40.356,39.291,39.72,174946,0
2014-03-20,39.95,43.2,39.08,42.77,458379,0
2014-03-21,41.48,43.73,38.57,40.27,356687,0
2014-03-24,39.45,40.95,38,40.05,467760,0
2014-03-25,40.22,40.5,38.095,39,477676,0
2014-03-26,39.28,39.6,38.02,38.88,319900,0
2014-03-27,38.75,39.78,37,39.76,239130,0
2014-03-28,39.71,40.47,37.67,38.52,265271,0
2014-03-31,38.56,40.8,38.38,39.99,570459,0
2014-04-01,39.73,40.865,38.56,38.88,220312,0
2014-04-02,39.28,39.88,38.5,39.36,169995,0
2014-04-03,39.36,39.37,37.8,38.5,198624,0
2014-04-04,38.59,38.65,34.46,34.47,531962,0
2014-04-07,33.54,35.37,33.09,34.37,316421,0
2014-04-08,34.4,35.94,33.11,34.82,161927,0
2014-04-09,35.04,36.89,34.72,36.66,165958,0
2014-04-10,36.51,36.51,33.04,33.31,514913,0
2014-04-11,32.27,34.41,31.22,33.47,397981,0
2014-04-14,33.99,35.4,32.7,34.09,256242,0
2014-04-15,35.5,35.5,31.73,33.38,391200,0
2014-04-16,33.47,34.072,32.72,33.13,335007,0
2014-04-17,33.73,33.925,32.64,33.39,266164,0
2014-04-21,33.45,34.48,33.3,34.29,304504,0
2014-04-22,35.65,37,35.01,36.82,479504,0
2014-04-23,37.11,37.25,35.6,36.96,151279,0
2014-04-24,37.49,37.8,36.04,36.92,114244,0
2014-04-25,36.62,36.641,35.52,35.62,85370,0
2014-04-28,35.44,36.18,34.45,35.74,98641,0
2014-04-29,35.75,36.88,35.21,36.35,83214,0
2014-04-30,36.12,37.37,33.68,37.21,83814,0
2014-05-01,37.35,38.24,35.79,37.37,122539,0
2014-05-02,37.49,37.5,35.2,35.55,184460,0
2014-05-05,35.37,36.04,34.93,35.86,76007,0
2014-05-06,36.14,36.69,35.6,36.13,117000,0
2014-05-07,36.27,36.27,33.93,34.6,117217,0
2014-05-08,34.82,34.925,33.82,34.41,152621,0
2014-05-09,34.34,35.18,33.5,34.7,188727,0
2014-05-12,34.3,35.34,34,34.78,201043,0
2014-05-13,34.6,36.91,34.6,36.5,148613,0
2014-05-14,36.63,37.9,35.61,37.34,139069,0
2014-05-15,37.59,37.9,35.73,36.78,128468,0
2014-05-16,36.75,37.14,35.29,36.45,99135,0
2014-05-19,36.39,37.12,35.79,36.835,89756,0
2014-05-20,36.93,37.46,36.21,37.04,85546,0
2014-05-21,37.15,37.99,37.15,37.92,94316,0
2014-05-22,37.8,40.5,37.72,38.69,222030,0
2014-05-23,38.59,39.58,37.888,39.47,147200,0
2014-05-27,39.96,40.15,39.255,39.36,203987,0
2014-05-28,39.29,39.64,39.1,39.45,219015,0
2014-05-29,39.5,40.15,38.04,38.34,142059,0
2014-05-30,38.59,38.94,37.42,37.98,68599,0
2014-06-02,38.23,38.82,36.52,38.32,108209,0
2014-06-03,38.4,38.77,37.558,38.41,108007,0
2014-06-04,38.4,39.5,38,39.25,104434,0
2014-06-05,39.25,40.24,38.88,39.55,148987,0
2014-06-06,39.59,39.96,39.06,39.17,83954,0
2014-06-09,40.6,41.33,39.671,40.44,415005,0
2014-06-10,40.89,41.75,40.24,41.59,158000,0
2014-06-11,41.68,41.68,39.8,39.87,176989,0
2014-06-12,40.15,40.379,38.3,39.15,238432,0
2014-06-13,39.17,39.68,38.26,39.18,132756,0
2014-06-16,39.18,41.48,39,41.3,213458,0
2014-06-17,41.35,42.06,41.35,41.72,188307,0
2014-06-18,41.77,44.48,40.75,44.24,364554,0
2014-06-19,44.93,46.36,44.54,46.14,368147,0
2014-06-20,46.01,46.443,45.595,46.12,266522,0
2014-06-23,45.87,46.105,44.22,44.5,221664,0
2014-06-24,43.12,44.41,42.395,43.43,405862,0
2014-06-25,42.68,45.12,42.56,45.09,283233,0
2014-06-26,44.94,45.3,43.83,44.47,125250,0
2014-06-27,44.53,45.6,43.61,44.91,1127057,0
2014-06-30,45,45.37,42.95,43.07,240072,0
2014-07-01,43.01,43.49,41.76,42.28,324193,0
2014-07-02,42.19,42.93,41.52,42.23,212700,0
2014-07-03,42.57,42.79,41.96,42.75,86914,0
2014-07-07,41.61,42.99,41.41,41.65,395359,0
2014-07-08,41.42,41.78,39.26,39.73,326678,0
2014-07-09,39.78,40.89,39.532,40.48,123589,0
2014-07-10,39.62,40.935,39.2,40.44,131989,0
2014-07-11,40.35,40.89,40.06,40.58,83985,0
2014-07-14,40.88,40.88,39.21,39.4,99745,0
2014-07-15,39.3,39.6,38.26,39.3,120361,0
2014-07-16,39.41,39.75,38.36,38.44,153377,0
2014-07-17,37.86,38.74,37.38,37.88,187261,0
2014-07-18,38,39.122,37.755,38.32,174771,0
2014-07-21,38.7,38.7,37.18,38.32,177043,0
2014-07-22,38.71,39.24,38.31,38.71,96779,0
2014-07-23,39.2,39.77,38.79,39.06,73223,0
2014-07-24,39.26,39.87,38.29,38.71,60006,0
2014-07-25,38.5,39.57,38.26,39.24,124647,0
2014-07-28,39.34,39.66,38.17,38.74,98822,0
2014-07-29,38.87,39.72,38.49,38.52,108032,0
2014-07-30,38.87,39.77,38.53,38.69,126173,0
2014-07-31,39.75,39.75,37.29,37.61,142361,0
2014-08-01,37.48,39.4,37.07,38.82,198929,0
2014-08-04,39.08,39.55,37.56,38.21,120585,0
2014-08-05,38.93,38.93,36.86,37.45,176818,0
2014-08-06,37.18,39,37.18,37.84,127105,0
2014-08-07,38.05,38.855,37,37.09,144739,0
2014-08-08,37.15,37.65,36.5,37.4,116574,0
2014-08-11,38.37,39.701,37.63,38.47,163472,0
2014-08-12,39.05,40.328,38.49,39.13,375918,0
2014-08-13,40,40.14,38.78,39.45,407345,0
2014-08-14,39.38,39.98,38.81,39.19,193957,0
2014-08-15,40.52,40.6,39.11,39.79,269263,0
2014-08-18,40.09,40.68,39.82,39.9,320014,0
2014-08-19,40,40.24,39.56,39.99,156270,0
2014-08-20,39.92,40.075,39.46,39.7,200959,0
2014-08-21,39.7,40,38.73,39.48,92200,0
2014-08-22,39.65,40,39.11,39.54,103734,0
2014-08-25,40.43,40.43,39.65,39.95,216347,0
2014-08-26,40,42.98,39.45,42.58,467693,0
2014-08-27,42.79,44.25,42.6,43.86,391710,0
2014-08-28,44,44.5,43.2,43.83,176611,0
2014-08-29,43.55,44.31,41.818,41.96,242124,0
2014-09-02,42.33,42.735,40.44,40.98,380196,0
2014-09-03,41.1,42.05,39.86,39.99,255122,0
2014-09-04,40.42,41.21,40.04,40.43,144007,0
2014-09-05,40.55,42.77,40.51,41.85,222739,0
2014-09-08,42,43.13,41.63,42.98,191302,0
2014-09-09,43.1,43.457,40.66,41.15,358445,0
2014-09-10,41.02,41.5,40.31,41.01,402602,0
2014-09-11,41.2,41.42,40,41.3,755475,0
2014-09-12,41.27,42.07,40.03,40.58,308654,0
2014-09-15,40.51,40.72,39.26,39.99,259432,0
2014-09-16,40,40.35,39,39.82,157825,0
2014-09-17,39.75,40.72,39.5,40.13,180321,0
2014-09-18,40.12,40.71,39.37,39.92,292766,0
2014-09-19,40.43,40.49,39.16,39.44,493211,0
2014-09-22,39.28,40.16,37.94,38.73,282565,0
2014-09-23,38.26,39.08,38.118,38.59,201503,0
2014-09-24,38.72,40.91,38.48,40.54,178060,0
2014-09-25,40.38,40.49,39.36,39.75,115860,0
2014-09-26,39.86,40.72,39.35,39.47,164396,0
2014-09-29,39,40.1,38.84,40.07,208142,0
2014-09-30,39.73,40.66,39.295,39.57,188470,0
2014-10-01,39.93,40.59,39.05,40.29,314925,0
2014-10-02,40.75,43.85,40.198,43.01,468731,0
2014-10-03,43.47,43.54,41.05,41.795,274567,0
2014-10-06,42.32,42.33,40.654,41.51,189410,0
2014-10-07,41.67,42.92,40.56,42.36,204522,0
2014-10-08,42.59,42.68,40.89,42.54,343512,0
2014-10-09,42.36,43,41.07,41.33,218706,0
2014-10-10,40.99,43.25,40.3,42.23,307237,0
2014-10-13,42,43.73,40.96,42.02,236645,0
2014-10-14,42.4,44.35,41.34,42.04,488616,0
2014-10-15,42.28,43.12,41.5,42.9,336165,0
2014-10-16,42.26,43.26,41.51,42.71,216777,0
2014-10-17,43.31,44.14,42.678,43.58,208196,0
2014-10-20,43.5,47,43.46,46.59,566397,0
2014-10-21,47.17,48.49,41.26,41.83,899674,0
2014-10-22,41.85,44.23,41.582,43.83,328757,0
2014-10-23,44.29,45.37,43.44,44.97,299279,0
2014-10-24,45.25,45.75,44.76,45.17,257474,0
2014-10-27,45,46.22,44.51,45.69,182250,0
2014-10-28,46,46.48,44.84,44.97,390873,0
2014-10-29,45.12,45.51,43.87,44.26,658410,0
2014-10-30,44.1,44.58,43.52,44.18,245196,0
2014-10-31,45,45,42.62,43,274018,0
2014-11-03,43,43.53,41.61,42.43,255601,0
2014-11-04,42.46,44.24,42.09,43.29,293296,0
2014-11-05,43.9,43.9,41.685,42.18,248526,0
2014-11-06,42.04,43.9,42,43.5,510855,0
2014-11-07,44.21,45.45,43.04,43.33,322063,0
2014-11-10,43.53,44.802,43.53,44.14,291650,0
2014-11-11,44.55,44.66,43.05,43.22,212288,0
2014-11-12,43.01,43.52,42.75,43.31,227488,0
2014-11-13,43.59,44.53,42.88,43.22,177012,0
2014-11-14,43.33,44.5,42.8,44.24,235739,0
2014-11-17,44,44.89,43.74,43.97,258404,0
2014-11-18,43.98,44.43,43.18,43.7,169215,0
2014-11-19,43.7,44.67,43.264,43.9,155690,0
2014-11-20,43.664,44.54,43.523,44,148138,0
2014-11-21,44.05,44.97,43.28,43.5,246340,0
2014-11-24,42.85,45.68,40.3,45.21,1013238,0
2014-11-25,45.96,46.33,44.425,45.35,475112,0
2014-11-26,45.6,48,45.51,47.99,438357,0
2014-11-28,48.23,49.09,46.509,46.94,256474,0
2014-12-01,47,47.54,44.4,44.48,434623,0
2014-12-02,44.57,45.678,44.4,45.28,290898,0
2014-12-03,45.56,46.48,45.401,46.22,245555,0
2014-12-04,45.77,46.65,45.58,46.25,296275,0
2014-12-05,45.9,47.63,45.9,47.4,220163,0
2014-12-08,47.98,48.48,47.45,47.74,358987,0
2014-12-09,46.93,47.805,45.88,47.68,218400,0
2014-12-10,47.64,48.47,46.75,47.27,265775,0
2014-12-11,47.51,48.014,46,46.43,238312,0
2014-12-12,46.42,46.42,42.99,43.23,577042,0
2014-12-15,43.25,44.07,42.55,43.11,521574,0
2014-12-16,42.9,43.25,41.06,41.14,329859,0
2014-12-17,41.04,42.67,40.56,42.39,323592,0
2014-12-18,43.22,44.89,43.03,44.88,224173,0
2014-12-19,45.08,47.17,44.1,46.62,1856575,0
2014-12-22,49.84,51.47,47.584,51.32,1352745,0
2014-12-23,51.63,51.85,47.07,48.98,929285,0
2014-12-24,49.19,50.28,48.63,49.04,179355,0
2014-12-26,49.17,51.99,49,51.67,302622,0
2014-12-29,51.5,52.58,51.22,51.98,300398,0
2014-12-30,51.25,51.87,51.05,51.11,174754,0
2014-12-31,51,51.5,50.24,50.85,224339,0
2015-01-02,50.88,50.97,49.52,50.45,235664,0
2015-01-05,50.01,51.6,49.67,49.92,470732,0
2015-01-06,49.79,50.38,47.42,48.88,440246,0
2015-01-07,49.09,50.391,49.09,50.32,205241,0
2015-01-08,50.52,51.52,49.25,51.26,401966,0
2015-01-09,51.26,51.26,49,50.11,315404,0
2015-01-12,50.21,50.21,48.6,49.41,399226,0
2015-01-13,50.1,50.43,48.05,48.71,360343,0
2015-01-14,48.32,50.74,47.62,50.55,311257,0
2015-01-15,50.46,50.92,48.5,48.51,394539,0
2015-01-16,48.57,50.41,48.33,50.23,200421,0
2015-01-20,50.25,50.59,49.22,50.12,325152,0
2015-01-21,50,50.25,48.31,48.84,214737,0
2015-01-22,49.23,49.23,45.91,46,484932,0
2015-01-23,45.99,46.54,43.58,44.92,593069,0
2015-01-26,44.48,44.69,42.91,43.94,711574,0
2015-01-27,43.34,45.05,43.09,44.11,245384,0
2015-01-28,44.08,44.72,43.25,43.57,217175,0
2015-01-29,43.7,43.87,43.04,43.65,127200,0
2015-01-30,43.5,44.43,43.1,43.44,445952,0
2015-02-02,44,44.22,38.21,39.08,860023,0
2015-02-03,38.9,39.67,38.441,39.19,419526,0
2015-02-04,38.59,38.6,35.13,36.03,699482,0
2015-02-05,35.01,36.5,35.01,35.17,640566,0
2015-02-06,35.01,36.48,34.52,34.53,560324,0
2015-02-09,34.49,34.97,33.46,33.73,438670,0
2015-02-10,33.97,34.42,33.2,34.22,415832,0
2015-02-11,34.31,35.25,33.82,34.33,518144,0
2015-02-12,34.55,34.55,32.33,33.74,693959,0
2015-02-13,33.62,33.65,32.1,33.3,449798,0
2015-02-17,33,33.84,32.83,32.95,236705,0
2015-02-18,33.64,34.18,33.32,34.09,236101,0
2015-02-19,33.9,34.26,33.58,33.65,213983,0
2015-02-20,33.73,35.97,33.73,35.9,456677,0
2015-02-23,35.9,36.11,34.73,35.55,296867,0
2015-02-24,35.55,35.95,35.09,35.89,241490,0
2015-02-25,36.25,36.25,35.29,36.16,251092,0
2015-02-26,35.98,36.93,35.26,36.88,222434,0
2015-02-27,36.7,36.7,34.94,35.82,309028,0
2015-03-02,35.83,36.48,35.22,35.86,162900,0
2015-03-03,35.86,36.42,34.95,36.04,229100,0
2015-03-04,35.71,36.06,35.1,35.42,344200,0
2015-03-05,35.27,36.03,34.61,35.29,192600,0
2015-03-06,35.08,35.74,34.55,34.97,255900,0
2015-03-09,34.87,35.09,32.59,33.8,441900,0
2015-03-10,33.92,34.45,32.92,33.93,193800,0
2015-03-11,33.72,34.63,33.21,34.32,375900,0
2015-03-12,34.5,34.74,33.67,34.5,194300,0
2015-03-13,34.58,35.15,33.76,34.23,198000,0
2015-03-16,34.28,34.92,34.08,34.65,229600,0
2015-03-17,34.78,35.22,34.2,34.42,481700,0
2015-03-18,34.41,35.19,33.98,34.45,275200,0
2015-03-19,34.5,35.6,34.43,35.25,247500,0
2015-03-20,35.58,35.68,34.27,34.35,528700,0
2015-03-23,34.34,34.81,33.58,34.33,238000,0
2015-03-24,34.28,34.67,33.64,34.18,197500,0
2015-03-25,34.14,34.14,31.15,31.32,539800,0
2015-03-26,31.07,32.19,30.95,31.78,405600,0
2015-03-27,31.46,32.35,31.07,31.35,342600,0
2015-03-30,31.37,31.82,30.95,31.36,296000,0
2015-03-31,31.28,31.48,30.55,30.62,430300,0
2015-04-01,30.59,32.01,30.13,31.29,225100,0
2015-04-02,31.26,31.6,30.97,31.05,346800,0
2015-04-06,31.86,33.41,31.51,33.09,827400,0
2015-04-07,33.24,33.81,32.64,32.67,378568,0
2015-04-08,33.18,36.44,33.18,36.38,761300,0
2015-04-09,36.47,36.48,34.62,35.15,416156,0
2015-04-10,35.36,36.46,35.36,36,256000,0
2015-04-13,36.15,36.75,35.81,35.91,209000,0
2015-04-14,35.9,36.98,35.15,36.64,345600,0
2015-04-15,36.81,36.97,35.75,36.03,183502,0
2015-04-16,35.92,36.55,35.76,36.05,118757,0
2015-04-17,35.77,36.16,35.1,36.14,212800,0
2015-04-20,36.38,36.48,35.82,36.14,156098,0
2015-04-21,36.5,37.51,36,36.98,192937,0
2015-04-22,37.13,37.724,36.189,36.99,197275,0
2015-04-23,36.87,37.77,36.12,36.58,358100,0
2015-04-24,36.3,37.99,36.17,37.14,254300,0
2015-04-27,37.51,37.52,35.5,35.56,266400,0
2015-04-28,35.67,36.17,34.5,35.28,290100,0
2015-04-29,35.1,35.93,34.55,35.26,224300,0
2015-04-30,35.11,35.72,34.02,34.24,458500,0
2015-05-01,34.48,36.05,34.48,35.11,286400,0
2015-05-04,35.59,36.24,35.11,35.42,375100,0
2015-05-05,35.29,36.11,34.66,34.75,296300,0
2015-05-06,35.06,35.42,34.16,35.35,343022,0
2015-05-07,34.86,34.96,32.52,33.72,590663,0
2015-05-08,33.99,35.89,33.6,35.3,403600,0
2015-05-11,34.58,36.58,34.56,35.67,463400,0
2015-05-12,35.6,36.965,35.17,36.25,306220,0
2015-05-13,36.28,36.87,36,36.42,163900,0
2015-05-14,36.43,37.91,35.93,37.8,294400,0
2015-05-15,37.94,38.28,37.32,38.12,285682,0
2015-05-18,38.15,39.71,37.88,39.44,421528,0
2015-05-19,39.5,40.46,39.14,40.33,418200,0
2015-05-20,40.32,40.98,38.82,40.55,394600,0
2015-05-21,40.68,40.73,39.9,40.53,310400,0
2015-05-22,40.37,40.68,39.79,40.1,230300,0
2015-05-26,39.79,40.94,39.79,40.05,222386,0
2015-05-27,39.83,40.17,38.89,40.11,260600,0
2015-05-28,40.17,40.8,39.43,40.5,198514,0
2015-05-29,40.31,41.5,40.07,40.88,273700,0
2015-06-01,41.24,41.65,39.3,41.04,255085,0
2015-06-02,40.98,41.07,39.5,40.58,205198,0
2015-06-03,40.47,41.86,40.44,41.61,200200,0
2015-06-04,41.45,41.99,40.98,41.61,171900,0
2015-06-05,41.57,42.57,41.17,42.13,248200,0
2015-06-08,41.5,42.72,41.46,42.37,196100,0
2015-06-09,42.5,42.93,41.14,42.1,210705,0
2015-06-10,42.18,42.9,41.76,42.68,201037,0
2015-06-11,42.76,42.76,42.19,42.51,157071,0
2015-06-12,42.4,42.42,41.75,41.91,156100,0
2015-06-15,42.08,43.3,41.64,43.21,326900,0
2015-06-16,43,43.65,42.69,43.2,176500,0
2015-06-17,43.35,44,43.2,43.45,197700,0
2015-06-18,43.63,44.98,43.63,44.89,288200,0
2015-06-19,44.68,45.17,44.44,45,446000,0
2015-06-22,45.88,46.94,45.53,46.72,304100,0
2015-06-23,46.88,47.28,45.85,46.81,197848,0
2015-06-24,46.26,46.93,44.59,44.67,245400,0
2015-06-25,45.45,45.71,44.21,44.82,270200,0
2015-06-26,44.21,45.34,43.17,43.96,1067300,0
2015-06-29,43.49,44.95,42.7,43.46,296200,0
2015-06-30,43.93,45.5,43.66,44.99,424265,0
2015-07-01,45.5,46.08,44.81,44.92,249600,0
2015-07-02,45,45,43.15,43.18,201200,0
2015-07-06,42.97,44.85,42.4,44.8,170800,0
2015-07-07,44.98,45.08,43.99,45,139100,0
2015-07-08,44.41,44.98,43.71,43.83,110100,0
2015-07-09,44.3,44.63,43.89,44.41,172600,0
2015-07-10,44.68,45.63,44.32,45.53,169500,0
2015-07-13,45.52,46.74,45.42,46.25,203400,0
2015-07-14,46.4,48.78,46.21,47.99,391392,0
2015-07-15,48.57,48.57,47.09,47.5,350523,0
2015-07-16,47.8,49.25,47.14,48.98,281600,0
2015-07-17,49,50.09,48.8,49.4,328200,0
2015-07-20,49.35,49.88,48.32,49.44,179400,0
2015-07-21,49.48,49.6,48.1,49.27,146200,0
2015-07-22,48.87,50.2,48.87,50.15,253500,0
2015-07-23,50,50.29,49.04,49.64,206300,0
2015-07-24,49.44,49.49,44.56,45.19,695700,0
2015-07-27,47.15,48.98,46.31,47.47,995500,0
2015-07-28,47.2,48.53,46.33,48.05,1805300,0
2015-07-29,48.1,48.54,47.01,47.85,320700,0
2015-07-30,47.36,49.71,46.13,49.64,252000,0
2015-07-31,51,51.38,49.12,50.65,242900,0
2015-08-03,50.5,51.89,49.31,49.6,301279,0
2015-08-04,49.57,51.36,49.57,50.35,271200,0
2015-08-05,50.5,51.49,49.94,50.35,200500,0
2015-08-06,50.32,50.86,46.33,46.43,501709,0
2015-08-07,45.39,46.32,41.77,43.39,616900,0
2015-08-10,42.05,44.36,42.04,43.22,481500,0
2015-08-11,42.45,43.52,40.56,41.25,378180,0
2015-08-12,39.79,41.25,38.55,40.69,407600,0
2015-08-13,41.03,41.87,39.91,40.41,314900,0
2015-08-14,40.54,40.84,39.08,40.29,174200,0
2015-08-17,40.29,41.66,40.1,41.29,191000,0
2015-08-18,41.07,41.6,40.21,40.38,167100,0
2015-08-19,40.3,41.17,39.6,40.33,118700,0
2015-08-20,40.15,41.96,39.16,39.25,246600,0
2015-08-21,38.63,41.14,38.02,40.22,277100,0
2015-08-24,36.42,40.02,36,38.92,406429,0
2015-08-25,39.74,40.83,39.02,39.2,282400,0
2015-08-26,39.83,41.45,38.47,41.39,304300,0
2015-08-27,42.11,42.34,40.79,42.03,275800,0
2015-08-28,41.74,42.11,40.57,41.18,231000,0
2015-08-31,40.72,41.59,38.83,39.04,238800,0
2015-09-01,38.5,38.93,36.79,37.04,289600,0
2015-09-02,37.43,39.4,36.9,39.34,187200,0
2015-09-03,39.77,39.77,38.16,39.12,239000,0
2015-09-04,38.57,39.36,38.11,38.87,160300,0
2015-09-08,39.5,40.59,38.76,40.42,308300,0
2015-09-09,40.67,40.75,39.57,39.8,237700,0
2015-09-10,39.92,40.24,39.494,40.08,241869,0
2015-09-11,40,41.87,39.53,41.73,235500,0
2015-09-14,41.88,42.82,40.56,41.73,190700,0
2015-09-15,41.7,42.49,41.27,42.09,140000,0
2015-09-16,42.23,42.41,40.06,40.31,238100,0
2015-09-17,40.4,41.76,39.66,41.61,227615,0
2015-09-18,40.26,42.33,40,42.27,655400,0
2015-09-21,42.46,43.08,39.25,39.63,299600,0
2015-09-22,39,39.35,38.12,38.6,201200,0
2015-09-23,38.91,39.22,37.78,38.27,160700,0
2015-09-24,38.1,38.38,36.7,37.83,206739,0
2015-09-25,38.3,38.3,35,36.02,292200,0
2015-09-28,36.02,36.56,34.23,34.94,304616,0
2015-09-29,34.71,35.7,33.51,34.06,388600,0
2015-09-30,34.8,36.4,34.51,36.14,231500,0
2015-10-01,36.1,36.1,34.44,35.69,213700,0
2015-10-02,35,38.1,34.98,37.92,177300,0
2015-10-05,38.18,39.579,37.515,39.03,216916,0
2015-10-06,39.27,39.27,36.55,37.5,172300,0
2015-10-07,37.46,38.56,36.27,37.99,293000,0
2015-10-08,38.06,38.29,36.54,37.16,231100,0
2015-10-09,37.47,38.34,36.37,37.56,138000,0
2015-10-12,37.91,38.18,37.235,37.95,163102,0
2015-10-13,37.54,38.36,36.63,36.82,144500,0
2015-10-14,37.15,38.51,36.75,37.28,228800,0
2015-10-15,36.88,40.73,36.88,40.68,358400,0
2015-10-16,40.73,41.77,39.57,40.31,169100,0
2015-10-19,40.15,41.38,38.99,40.38,188600,0
2015-10-20,40.23,40.42,39.15,39.84,115377,0
2015-10-21,40.32,40.97,38.53,40.25,189300,0
2015-10-22,40.34,40.44,16.75,23.9,4926400,0
2015-10-23,24.14,25.75,21.99,24.01,2205100,0
2015-10-26,23.84,25.93,23.6,25.66,687400,0
2015-10-27,25.64,26.17,23.82,24.69,484000,0
2015-10-28,26.02,26.28,24.78,25.91,593600,0
2015-10-29,25.91,26.65,25.5,26.29,257100,0
2015-10-30,26.18,28.33,25.61,28.09,351000,0
2015-11-02,28.18,32,28.18,31.98,483727,0
2015-11-03,31.81,33.92,31.24,32.4,370600,0
2015-11-04,32.4,32.97,31.39,32.05,191777,0
2015-11-05,32,32.34,31.06,32.11,194600,0
2015-11-06,32.13,32.94,31.4,32.78,270700,0
2015-11-09,32.61,33.86,32.54,32.7,290459,0
2015-11-10,32.54,32.9,31.93,32.42,154900,0
2015-11-11,32.41,32.77,31.53,31.6,140900,0
2015-11-12,31.57,32.5,31.2,31.39,151200,0
2015-11-13,31.12,31.2,29.46,30.27,227200,0
2015-11-16,30.14,30.26,28.91,29.62,217600,0
2015-11-17,29.96,31.11,29.38,30.39,238200,0
2015-11-18,30.67,31.25,29.67,31.16,255100,0
2015-11-19,31.02,31.58,30,31.07,157500,0
2015-11-20,31.23,32.09,30.79,31.42,170500,0
2015-11-23,31.4,32.95,31.17,31.88,188400,0
2015-11-24,29.51,33,28.31,30.8,468800,0
2015-11-25,30.96,32.48,30.87,32,207000,0
2015-11-27,31.98,32.5,31.76,31.96,78000,0
2015-11-30,31.95,32.68,31.16,31.5,212100,0
2015-12-01,31.47,32.09,31.06,31.9,197366,0
2015-12-02,32.06,33.04,31.55,31.69,147080,0
2015-12-03,32.11,33.22,30,30.21,271246,0
2015-12-04,30.34,30.89,29.74,30.78,262000,0
2015-12-07,30.41,30.87,29.75,30.12,213000,0
2015-12-08,29.8,31.18,29.8,30.61,165402,0
2015-12-09,30.31,32.09,30.19,31.86,446600,0
2015-12-10,31.76,32.52,31.41,32.06,386600,0
2015-12-11,31.59,31.98,29.69,30.02,265700,0
2015-12-14,30.14,32.53,29.41,29.87,398401,0
2015-12-15,30.19,31.97,30.15,31.77,255900,0
2015-12-16,32.2,33.54,32.12,33.47,341800,0
2015-12-17,33.47,33.6,31.15,31.18,195300,0
2015-12-18,31.03,32.29,30.9,31.73,1254700,0
2015-12-21,32.02,32.06,30.88,32.04,144500,0
2015-12-22,31.81,32.25,31.32,32.08,121610,0
2015-12-23,32.3,32.66,31.61,32.33,232900,0
2015-12-24,32.32,32.45,31.93,32.19,46175,0
2015-12-28,32.1,33.5,31.5,33.26,165463,0
2015-12-29,33.6,33.92,33.21,33.72,182658,0
2015-12-30,33.6,33.87,33.18,33.44,111951,0
2015-12-31,33.39,33.63,32.91,33.02,86317,0
2016-01-04,32.44,34.34,29.01,34.19,157632,0
2016-01-05,34.22,34.49,32.49,32.54,120458,0
2016-01-06,32.28,32.29,30.535,31.2,200213,0
2016-01-07,30.82,32.045,30.35,30.58,580450,0
2016-01-08,30.89,31.44,29.36,29.57,208841,0
2016-01-11,29.93,30.4299,28.05,28.86,351379,0
2016-01-12,29.44,30.39,28.29,29.13,243519,0
2016-01-13,29.5,29.82,26.04,26.67,239458,0
2016-01-14,26.94,28.855,25.575,28.08,301945,0
2016-01-15,26.77,28.12,25.5,28.08,185719,0
2016-01-19,28.61,28.61,25.43,25.88,267500,0
2016-01-20,25.5,29.93,25.063,29.26,330895,0
2016-01-21,29,29.6,28.21,28.49,221290,0
2016-01-22,28.99,29.67,27.11,29.24,138009,0
2016-01-25,28.82,30.28,28.555,29.39,273035,0
2016-01-26,29.55,29.87,27.62,29.26,105880,0
2016-01-27,29.22,29.47,27.03,27.16,111306,0
2016-01-28,27.39,27.69,25.03,26.51,165299,0
2016-01-29,26.05,26.25,25.1,25.7,303078,0
2016-02-01,25.59,26.43,23.35,23.54,336003,0
2016-02-02,23.29,23.932,22.63,23.36,209763,0
2016-02-03,23.41,23.9799,22.02,23.24,149331,0
2016-02-04,23.38,24.67,23.25,23.95,109274,0
2016-02-05,23.86,24.01,22.55,22.74,188987,0
2016-02-08,22.37,22.695,20.39,21.52,232840,0
2016-02-09,26.66,26.66,22.675,23.16,709496,0
2016-02-10,23.51,25.57,23.48,24.33,469816,0
2016-02-11,23.8,25.97,23.03,25.58,169100,0
2016-02-12,25.82,27.186,24.34,26.7,280648,0
2016-02-16,26.99,29.29,26.82,28.87,245017,0
2016-02-17,29,31.15,28.2,29.23,390270,0
2016-02-18,29.21,29.5694,27.72,27.82,230833,0
2016-02-19,27.62,28.89,26.71,28.67,119189,0
2016-02-22,29.45,29.6235,28.63,29.4,144360,0
2016-02-23,29.28,29.61,28.08,28.09,131486,0
2016-02-24,27.81,28.66,26.5,28.29,119056,0
2016-02-25,28.5,28.52,27.665,28.26,91905,0
2016-02-26,28.64,29.58,27.73,28.4,191595,0
2016-02-29,28.16,28.71,27.67,28.39,151446,0
2016-03-01,28.51,29.92,28.27,29.9199,228604,0
2016-03-02,29.65,30.581,29.64,30.1,460421,0
2016-03-03,30.09,30.485,28.77,29.49,243211,0
2016-03-04,29.49,30.17,29.21,29.61,223494,0
2016-03-07,29.48,31.55,28.9,30.61,338903,0
2016-03-08,30.41,30.7,28.33,28.5,225435,0
2016-03-09,28.6,28.74,27.76,28.56,104384,0
2016-03-10,28.84,30.24,28.48,28.84,287034,0
2016-03-11,29.04,29.83,28.38,29.5,186276,0
2016-03-14,29.26,30.04,28.0001,29.31,221102,0
2016-03-15,28.96,29.11,26.88,27.15,214270,0
2016-03-16,27.19,27.7,26.41,27.17,225990,0
2016-03-17,27.15,27.64,26.48,27.2,272539,0
2016-03-18,27.38,28.035,26.58,27.1,640820,0
2016-03-21,26.99,27.77,26.95,27.45,529796,0
2016-03-22,27.37,28.22,27.09,28,639235,0
2016-03-23,28.01,28.34,26.41,26.52,231705,0
2016-03-24,26.46,27.74,25.83,27.03,177973,0
2016-03-28,27.15,27.4,26.64,27.06,152176,0
2016-03-29,27.09,28.18,26.3,27.91,231319,0
2016-03-30,28.2,29.77,28.2,28.56,287091,0
2016-03-31,28.73,29.81,28.71,29.37,249922,0
2016-04-01,29.11,30.07,28.93,29.68,162937,0
2016-04-04,29.7,30,29.18,29.41,258752,0
2016-04-05,29.01,29.86,28.835,29.4,332846,0
2016-04-06,29.47,29.97,29.1,29.85,299470,0
2016-04-07,29.52,29.95,28.995,29.33,238031,0
2016-04-08,29.79,29.81,28.82,29.68,210103,0
2016-04-11,29.86,30.5,29.57,30.1,231643,0
2016-04-12,29.95,30.99,29.817,30.94,189428,0
2016-04-13,31.15,31.93,31.03,31.6,251948,0
2016-04-14,31.55,31.945,31.34,31.62,110735,0
2016-04-15,31.48,32.33,31.21,31.49,142403,0
2016-04-18,31.33,32.03,31.12,31.22,326440,0
2016-04-19,31.38,31.89,30.81,31.61,171066,0
2016-04-20,31.76,32.21,30.41,31.19,147208,0
2016-04-21,31.28,32.79,30.745,32.41,122075,0
2016-04-22,32.31,32.61,31.235,31.78,167999,0
2016-04-25,31.6,32.4884,31.6,31.91,130170,0
2016-04-26,31.92,31.92,30.21,31.36,167959,0
2016-04-27,31.23,32.08,30.0108,31.81,200975,0
2016-04-28,31.5,31.54,29.45,29.77,505817,0
2016-04-29,29.66,29.73,28.81,29.2,193721,0
2016-05-02,29.44,29.44,26.42,27.54,524668,0
2016-05-03,27.15,27.54,25.9,25.9301,403179,0
2016-05-04,25.72,25.8,24.89,25.06,270379,0
2016-05-05,25.2,25.46,24.25,25.01,226117,0
2016-05-06,24.91,25.1,24.3,24.97,254364,0
2016-05-09,25,25.86,24.94,25.45,218524,0
2016-05-10,23,25.33,23,24.52,673868,0
2016-05-11,24.44,25.36,24.04,24.08,301525,0
2016-05-12,24.13,24.4,23.41,23.92,409017,0
2016-05-13,24.15,25.08,23.91,24.57,217313,0
2016-05-16,24.59,25.36,24.04,24.46,377439,0
2016-05-17,24.31,24.67,23.26,23.44,370088,0
2016-05-18,23.48,23.97,23.05,23.64,189487,0
2016-05-19,23.65,23.76,22.84,23.05,254880,0
2016-05-20,23.16,24.04,23.12,23.74,157480,0
2016-05-23,23.6,24.86,23.33,23.45,259896,0
2016-05-24,23.68,24.35,23.64,24.24,155000,0
2016-05-25,24.27,24.56,23.59,23.8099,161503,0
2016-05-26,23.62,23.74,23.02,23.19,282099,0
2016-05-27,23.16,24.4,22.86,24.39,227181,0
2016-05-31,24.39,25,24.21,24.53,211722,0
2016-06-01,24.46,25.27,24.16,25.13,207398,0
2016-06-02,25.09,25.97,24.97,25.965,212613,0
2016-06-03,25.81,26.17,25.18,25.42,274794,0
2016-06-06,25.58,25.71,24.72,25.25,345446,0
2016-06-07,25.13,25.13,24.24,24.31,229613,0
2016-06-08,24.39,24.51,23.83,24.05,160111,0
2016-06-09,23.9,24.3,23.45,23.53,147226,0
2016-06-10,23.18,23.4,22.58,23.33,163079,0
2016-06-13,23.24,23.6,22.9,23.03,159625,0
2016-06-14,23.1,23.8,22.9,23.36,177479,0
2016-06-15,23.46,23.795,23.2,23.22,76740,0
2016-06-16,23.11,23.7,22.64,23.68,122821,0
2016-06-17,23.69,23.92,22.83,22.95,180836,0
2016-06-20,23.29,23.75,23.11,23.54,141589,0
2016-06-21,23.62,23.62,22.66,22.92,213717,0
2016-06-22,22.9,23.73,22.54,23.44,240761,0
2016-06-23,23.71,23.96,23.465,23.83,164904,0
2016-06-24,22.61,23.27,22.1,22.3,161590,0
2016-06-27,22.25,22.67,21.54,21.55,347017,0
2016-06-28,21.86,22.32,21.585,22.22,179543,0
2016-06-29,22.55,22.66,21.39,21.73,332865,0
2016-06-30,21.89,22.17,21.095,22.05,245104,0
2016-07-01,22,22.64,21.56,22.61,248763,0
2016-07-05,22.46,22.95,22.265,22.56,209113,0
2016-07-06,22.6,23.75,22.41,23.73,273456,0
2016-07-07,23.85,23.93,23.1,23.31,322608,0
2016-07-08,23.39,23.58,23.1,23.34,293327,0
2016-07-11,23.52,23.6619,23.13,23.15,210939,0
2016-07-12,23.32,23.32,22.77,22.93,145384,0
2016-07-13,23.01,23.37,22.06,22.09,170980,0
2016-07-14,22.32,22.32,21.73,21.84,319930,0
2016-07-15,22,22.59,21.83,22.08,175684,0
2016-07-18,22.03,22.05,21.69,21.97,214434,0
2016-07-19,21.91,22,20.9425,21.33,423203,0
2016-07-20,21.35,21.59,21.25,21.52,317071,0
2016-07-21,21.63,23.02,21.56,22.73,262370,0
2016-07-22,22.83,22.9,22.04,22.16,159504,0
2016-07-25,22.19,22.19,21.55,21.74,126395,0
2016-07-26,21.7,22.17,21.5,21.71,130156,0
2016-07-27,21.7,22.08,21.45,21.73,140200,0
2016-07-28,21.72,22.03,21,21,353110,0
2016-07-29,21,22.51,20.791,22.49,324256,0
2016-08-01,22.64,22.7,22.06,22.31,173019,0
2016-08-02,22.39,22.61,21.9,22.02,127510,0
2016-08-03,21.98,22.1,21.68,21.98,143556,0
2016-08-04,21.94,22.045,21.55,21.57,163176,0
2016-08-05,21.73,22.0525,21.61,21.97,326351,0
2016-08-08,22,22.06,21.5,21.74,178818,0
2016-08-09,22.2,22.8,21.78,22.5,804792,0
2016-08-10,22.71,23.47,22.66,23.16,297849,0
2016-08-11,23.2,23.58,23.1142,23.4,264200,0
2016-08-12,23.35,23.66,23.22,23.41,158298,0
2016-08-15,23.39,23.68,23.07,23.6,130849,0
2016-08-16,23.46,23.52,21,23.15,81134,0
2016-08-17,23.09,23.27,22.93,23.2,120762,0
2016-08-18,23.24,23.45,23.13,23.41,133425,0
2016-08-19,23.41,23.67,23.28,23.43,159208,0
2016-08-22,23.56,23.8938,23.415,23.71,175116,0
2016-08-23,23.71,23.92,23.69,23.82,195293,0
2016-08-24,23.76,24.09,22.5,22.75,189155,0
2016-08-25,22.76,23.04,22.04,22.37,157796,0
2016-08-26,22.45,22.62,21.86,22.38,157880,0
2016-08-29,22.42,23.24,22.23,22.44,85086,0
2016-08-30,22.34,22.62,22.03,22.19,161889,0
2016-08-31,22.15,22.27,21.71,22,176180,0
2016-09-01,22.03,22.06,21.67,22.02,229047,0
2016-09-02,22.2,22.2,21.525,22.04,86509,0
2016-09-06,22.16,23.08,22.085,22.52,184240,0
2016-09-07,22.49,22.99,22.49,22.94,79486,0
2016-09-08,22.87,23.36,22.705,23.33,180650,0
2016-09-09,23.06,23.35,21.76,22.11,174412,0
2016-09-12,22.13,22.78,21.99,22.71,130247,0
2016-09-13,22.43,23.25,22.09,23.17,232339,0
2016-09-14,23.19,24.48,22.99,24.24,250272,0
2016-09-15,24.18,24.5,23.78,24.44,195918,0
2016-09-16,24.4,24.95,24.0163,24.83,707843,0
2016-09-19,24.89,25.7,24.89,25.65,275342,0
2016-09-20,26,27.46,26,26.75,464573,0
2016-09-21,26.76,27.06,26.26,26.81,282374,0
2016-09-22,26.97,26.97,26.29,26.6,234621,0
2016-09-23,26.82,26.85,26.32,26.39,129826,0
2016-09-26,26.3,26.35,26.02,26.15,117578,0
2016-09-27,26.2,26.51,25.86,26.44,146112,0
2016-09-28,26.49,26.71,25.99,26.46,218799,0
2016-09-29,26.39,26.5,25.6,25.7,155864,0
2016-09-30,25.82,26.87,25.71,26.61,184134,0
2016-10-03,26.6,26.6,25.56,26.57,215100,0
2016-10-04,26.52,26.74,25.95,26.47,208297,0
2016-10-05,26.47,26.7,26.19,26.33,96700,0
2016-10-06,26.17,26.17,25.607,25.96,122864,0
2016-10-07,26.06,26.17,25.7,25.8,77259,0
2016-10-10,25.98,26.35,25.82,25.95,109688,0
2016-10-11,25.77,26.18,25.55,25.74,113273,0
2016-10-12,25.65,26.09,24.84,24.86,135924,0
2016-10-13,24.62,26.5,24.38,24.64,115591,0
2016-10-14,24.79,24.95,23.97,24.11,98073,0
2016-10-17,24.05,24.39,23.72,24.09,107161,0
2016-10-18,24.37,24.48,24.02,24.41,188605,0
2016-10-19,24.47,24.92,24.01,24.36,132936,0
2016-10-20,24.38,24.78,24.15,24.7,73226,0
2016-10-21,24.67,24.9,24.2,24.6,69333,0
2016-10-24,24.75,24.97,24.43,24.86,127856,0
2016-10-25,24.87,24.96,24.418,24.65,51187,0
2016-10-26,24.58,24.89,24.07,24.22,119723,0
2016-10-27,24.46,24.76,24.25,24.38,83853,0
2016-10-28,24.29,24.39,23.59,23.93,110359,0
2016-10-31,24,24,23.45,23.52,154797,0
2016-11-01,23.51,24.18,22.92,23.83,194602,0
2016-11-02,23.81,24.09,22.9,22.96,148684,0
2016-11-03,23,23.3154,22.17,22.32,190921,0
2016-11-04,22.39,23.05,22.35,22.51,164717,0
2016-11-07,22.88,23.42,22.5,23.34,223132,0
2016-11-08,23.2,24.3,23.03,24.01,301388,0
2016-11-09,25,26.08,24.7,25.26,342781,0
2016-11-10,25.45,26.26,25.005,26.18,230114,0
2016-11-11,26.18,28.22,26.1,28.14,444669,0
2016-11-14,28.6,31.725,28.11,31.48,539315,0
2016-11-15,31.81,31.96,30.02,30.76,386372,0
2016-11-16,30.59,31.4,29.95,30.75,220011,0
2016-11-17,30.7,31.2,30.38,31.01,136801,0
2016-11-18,31.12,31.17,29.86,30,265425,0
2016-11-21,29.97,30.07,29.46,30.06,177917,0
2016-11-22,33.14,35.06,31.44,32.21,464179,0
2016-11-23,32.09,33.213,31.3,33.14,245256,0
2016-11-25,33.14,33.51,32.41,32.69,113537,0
2016-11-28,32.63,32.63,31.28,31.29,244215,0
2016-11-29,31.4,31.675,31.29,31.29,250722,0
2016-11-30,31.6,32.19,30.78,31.44,161457,0
2016-12-01,31.53,32.36,30.72,31.24,359653,0
2016-12-02,31.09,31.714,30.79,31.53,189873,0
2016-12-05,31.99,32.42,31.61,31.84,159535,0
2016-12-06,31.8,32.95,31.8,32.94,258452,0
2016-12-07,32.56,33.25,31.081,32.21,402890,0
2016-12-08,32.09,32.9,31.632,32.85,185075,0
2016-12-09,32.91,33.83,32.27,33.03,251603,0
2016-12-12,32.79,33.18,32.13,32.88,128553,0
2016-12-13,32.87,33.255,31.9,32.34,103653,0
2016-12-14,32.34,32.75,31.18,31.84,200110,0
2016-12-15,31.68,32.15,31.3419,31.88,169340,0
2016-12-16,31.82,32.76,31.62,31.89,531358,0
2016-12-19,32.02,32.99,31.82,32.43,173171,0
2016-12-20,32.67,33.48,32.605,33.47,254570,0
2016-12-21,33.67,33.69,32.47,32.99,209185,0
2016-12-22,32.86,33.39,32.53,33.02,167374,0
2016-12-23,33.05,34.9,33,34.52,173945,0
2016-12-27,34.7,34.76,33.34,33.35,105368,0
2016-12-28,33.37,34,32.884,33.67,95290,0
2016-12-29,33.38,33.9,33.29,33.61,100878,0
2016-12-30,33.6,33.89,33.33,33.5,98337,0
2017-01-03,33.72,34.64,33.63,34.35,206878,0
2017-01-04,34.57,36.04,34.57,35.88,392799,0
2017-01-05,35.99,36,34.93,35.37,205712,0
2017-01-06,35.56,37.315,35.56,36.05,372544,0
2017-01-09,35.9,36.2,34.68,35.74,249123,0
2017-01-10,35.87,35.87,34.88,35.46,171310,0
2017-01-11,35.45,35.45,33.41,33.62,254985,0
2017-01-12,33.35,34.26,33.2,33.9,164205,0
2017-01-13,33.85,34.89,33.85,34,89174,0
2017-01-17,33.7,33.91,33.01,33.47,142934,0
2017-01-18,33.55,33.79,33.35,33.63,98847,0
2017-01-19,33.64,33.64,32.737,32.84,91716,0
2017-01-20,32.93,32.93,32.12,32.22,138220,0
2017-01-23,32.14,33.42,31.86,33.25,193108,0
2017-01-24,33.15,33.15,31.63,33.04,103770,0
2017-01-25,33.36,33.78,33.175,33.68,139900,0
2017-01-26,33.68,34.23,33.35,33.41,117807,0
2017-01-27,33.33,33.33,32.6,33.18,187041,0
2017-01-30,32.88,32.88,32.25,32.49,153782,0
2017-01-31,32.29,33.78,31.6457,33.125,222630,0
2017-02-01,33.14,33.51,32.63,32.8,162697,0
2017-02-02,32.91,34.385,32.54,33.31,448802,0
2017-02-03,33.63,33.71,33.19,33.44,182208,0
2017-02-06,33.38,33.545,32.71,32.94,147792,0
2017-02-07,32.97,33.34,31.79,32.2,392595,0
2017-02-08,31.78,32.2,30.69,31.17,408372,0
2017-02-09,29.61,30.53,25.92,30.11,681938,0
2017-02-10,30.06,30.18,29.36,29.94,282528,0
2017-02-13,29.91,30.26,29.37,29.79,351188,0
2017-02-14,29.79,30.0344,29.05,29.32,314378,0
2017-02-15,29.15,29.53,28.84,29.14,221095,0
2017-02-16,29.18,29.19,28.52,29.02,220283,0
2017-02-17,28.97,29.28,28.6,29.17,223614,0
2017-02-21,29.25,29.25,28.28,28.54,190560,0
2017-02-22,28.37,28.53,28.01,28.18,247583,0
2017-02-23,28.34,28.35,27.86,27.97,157629,0
2017-02-24,27.66,28.12,27.523,27.72,151514,0
2017-02-27,27.72,29.03,27.7,28.88,257426,0
2017-02-28,28.92,29.85,28.54,28.82,375468,0
2017-03-01,29.14,29.65,28.65,29.15,197624,0
2017-03-02,29.12,29.61,28.86,28.87,168822,0
2017-03-03,28.86,29.44,28.67,28.75,162555,0
2017-03-06,28.6,28.8,27.241,28.62,110502,0
2017-03-07,28.37,28.92,28.28,28.33,120454,0
2017-03-08,28.42,29.39,28.09,29.02,145516,0
2017-03-09,28.96,29.22,28.42,28.61,152974,0
2017-03-10,28.64,29.35,28.51,29.32,95133,0
2017-03-13,29.25,29.725,29.03,29.45,190936,0
2017-03-14,29.22,29.22,28.48,28.68,130562,0
2017-03-15,28.73,28.985,28.49,28.92,118005,0
2017-03-16,28.85,29.14,28.35,28.78,81442,0
2017-03-17,28.74,28.86,28.11,28.57,344750,0
2017-03-20,28.56,29.25,28.35,29.2,170446,0
2017-03-21,29.26,29.32,28.13,28.5,161959,0
2017-03-22,28.56,29.166,28.14,29.13,181869,0
2017-03-23,29.5,30.94,29.46,30.62,312608,0
2017-03-24,30.86,30.89,29.6,30.8,221459,0
2017-03-27,30.65,31.57,30.4957,31.38,142610,0
2017-03-28,31.3,31.38,30.97,31.25,109477,0
2017-03-29,31.35,31.88,31.24,31.7,170879,0
2017-03-30,31.87,31.99,31.02,31.31,245383,0
2017-03-31,31.43,31.43,30.71,30.8,211981,0
2017-04-03,30.98,31.48,30.67,30.78,226354,0
2017-04-04,30.82,31.26,30.765,30.96,145637,0
2017-04-05,30.98,31.21,29.56,29.73,195978,0
2017-04-06,29.8,30.03,29.05,29.75,192646,0
2017-04-07,29.68,29.96,29.23,29.8,141006,0
2017-04-10,29.83,30.65,29.83,30.11,155052,0
2017-04-11,30.07,30.31,29.5,29.82,172848,0
2017-04-12,29.87,30.17,29.3,29.45,131849,0
2017-04-13,29.41,30.87,29.33,30.69,197035,0
2017-04-17,30.67,31.12,30.58,30.95,144310,0
2017-04-18,30.91,31,30.15,30.39,216366,0
2017-04-19,30.57,31.015,30.41,30.845,134282,0
2017-04-20,30.9,31.1,30.74,30.82,108302,0
2017-04-21,30.79,30.93,30.5,30.63,100855,0
2017-04-24,31.12,31.24,30.75,31.03,143153,0
2017-04-25,31.21,31.835,30.73,31.31,158873,0
2017-04-26,31.36,32.04,31.275,31.84,120400,0
2017-04-27,31.84,32.2,31.015,31.06,197769,0
2017-04-28,31.09,31.77,30.71,31.75,166020,0
2017-05-01,31.95,32.36,31.82,32.13,112443,0
2017-05-02,32.11,32.19,31.16,31.6,263497,0
2017-05-03,31.48,31.6478,30.52,31.01,310808,0
2017-05-04,31.15,31.183,30.66,31.03,106685,0
2017-05-05,31,31,30.54,30.84,84707,0
2017-05-08,30.74,31.025,30.54,30.81,143084,0
2017-05-09,30.82,33.74,30.61,33.71,479648,0
2017-05-10,33.71,33.8089,32.13,33.56,232458,0
2017-05-11,33.36,33.73,33,33.33,167158,0
2017-05-12,33.2,33.79,32.85,33.31,113602,0
2017-05-15,33.25,33.4,32.47,32.82,134180,0
2017-05-16,32.76,32.86,32.27,32.57,90367,0
2017-05-17,32.19,32.65,31.521,32.06,159047,0
2017-05-18,31.94,32.42,31.4467,32.05,117769,0
2017-05-19,31.98,32.71,31.8,32.48,136775,0
2017-05-22,32.52,32.73,31.83,31.87,178732,0
2017-05-23,32.04,32.04,31.03,31.5,178128,0
2017-05-24,31.59,32.07,30.72,30.74,211223,0
2017-05-25,30.85,30.98,30.05,30.36,160994,0
2017-05-26,30.29,30.65,29.982,30.13,118278,0
2017-05-30,30.12,30.54,29.73,30.2,148124,0
2017-05-31,30.18,30.22,29.46,30.08,226549,0
2017-06-01,30.14,30.87,30.14,30.64,131602,0
2017-06-02,30.7,31.25,30.54,30.93,95338,0
2017-06-05,30.96,31.27,30.135,30.23,97541,0
2017-06-06,30.26,30.525,29.86,29.86,71831,0
2017-06-07,29.92,30.125,29.58,29.81,72440,0
2017-06-08,29.74,30.13,29.61,29.93,79215,0
2017-06-09,30.01,30.26,29.5,29.74,157922,0
2017-06-12,29.56,31.38,29.56,31.15,192007,0
2017-06-13,31.04,32.68,31.04,32.07,162340,0
2017-06-14,32,32.413,31.285,32.11,86221,0
2017-06-15,32.2,34,32.2,32.66,217278,0
2017-06-16,32.94,34.48,32.62,33.94,600930,0
2017-06-19,34,35.08,33.8,34.44,256210,0
2017-06-20,34.25,35.55,34.08,34.76,314948,0
2017-06-21,34.94,36,34.72,35.34,331263,0
2017-06-22,35.42,37.15,35.42,37.11,268461,0
2017-06-23,36.86,37.68,36.69,37.54,236843,0
2017-06-26,37.8,37.98,36.92,37.51,172938,0
2017-06-27,37.43,37.98,35.8401,35.96,234654,0
2017-06-28,36.4,37.37,35.93,37.05,137589,0
2017-06-29,37.01,37.01,35.4801,36.31,128068,0
2017-06-30,36.33,36.33,35.58,35.98,218783,0
2017-07-03,36.57,38.4,36.43,37.94,206727,0
2017-07-05,37.96,38.2,36.96,37.89,169949,0
2017-07-06,37.73,38.195,37.22,37.38,135404,0
2017-07-07,37.41,37.41,35.21,35.71,280399,0
2017-07-10,35.37,35.42,33.15,33.42,430662,0
2017-07-11,35.24,36.94,34.5,36.18,659422,0
2017-07-12,35.14,35.9141,34.52,35.73,243915,0
2017-07-13,35.79,36.68,35.21,36.47,189903,0
2017-07-14,36.45,37.36,36.19,37.27,212563,0
2017-07-17,37.08,37.59,36,36.08,160388,0
2017-07-18,36.07,36.27,35.75,36.08,101535,0
2017-07-19,36.06,37.27,36.06,37.01,201363,0
2017-07-20,36.71,37.02,35.91,36.42,132754,0
2017-07-21,36.7,37.6,36.58,37.47,158517,0
2017-07-24,37.45,37.93,37.095,37.78,151109,0
2017-07-25,37.93,37.93,37.31,37.74,188134,0
2017-07-26,37.9,38.2,37.47,37.98,111325,0
2017-07-27,38.05,38.19,37.68,38.06,186259,0
2017-07-28,37.86,38.3,37.17,38.04,234045,0
2017-07-31,38.06,38.2,37.56,38.11,154492,0
2017-08-01,38.32,38.85,37.99,38.5,291525,0
2017-08-02,38.6,40.41,38.55,39.71,447345,0
2017-08-03,39.3,39.69,38.78,38.82,223260,0
2017-08-04,38.928,38.928,37.66,38.39,164857,0
2017-08-07,38.53,38.95,38.01,38.5,144473,0
2017-08-08,40.23,41.2,38.9846,39.23,274591,0
2017-08-09,39.07,39.81,38.01,39.35,182046,0
2017-08-10,39.09,39.37,38.0601,38.9,144528,0
2017-08-11,39.02,39.41,38.87,39.16,117633,0
2017-08-14,39.32,39.83,38.86,39.49,88722,0
2017-08-15,39.36,39.83,39.35,39.63,57007,0
2017-08-16,39.43,40,39.43,39.8,76315,0
2017-08-17,39.61,39.94,39.335,39.52,107525,0
2017-08-18,39.19,39.45,37.92,37.96,166099,0
2017-08-21,37.86,38.09,37.1321,37.91,96935,0
2017-08-22,38.18,38.83,37.92,38.59,78601,0
2017-08-23,38.5,39.17,38.405,38.47,102220,0
2017-08-24,38.55,39.47,38.43,39.31,68521,0
2017-08-25,40.53,43.93,40.53,43.09,608536,0
2017-08-28,43.26,45,43.115,44.14,352216,0
2017-08-29,44.14,45.14,43.41,44.53,946224,0
2017-08-30,44.31,44.69,42.26,42.37,296212,0
2017-08-31,42.58,43.64,42.38,42.86,236795,0
2017-09-01,43.1,43.23,42.3219,42.97,142554,0
2017-09-05,43.26,43.35,42.17,42.67,161752,0
2017-09-06,42.73,43.36,42,42.85,101806,0
2017-09-07,42.68,43.13,42.09,43.09,88978,0
2017-09-08,42.83,43.34,42.32,42.66,76525,0
2017-09-11,42.87,42.94,42.13,42.61,116810,0
2017-09-12,42.78,42.78,41.83,42.39,81550,0
2017-09-13,42.19,43.14,42.19,43.12,113030,0
2017-09-14,42.94,43.4,42.31,43.1,105852,0
2017-09-15,43.51,45.27,43.03,45.06,355589,0
2017-09-18,45.07,45.741,44.87,44.92,158944,0
2017-09-19,44.76,45.545,44.16,44.38,127168,0
2017-09-20,44.58,45.09,44.4,44.64,243241,0
2017-09-21,44.51,44.56,43.6602,43.85,116163,0
2017-09-22,43.6,43.6,42.49,42.71,140087,0
2017-09-25,42.85,43.83,42.76,43.5,146351,0
2017-09-26,43.42,44.03,43.17,43.43,113760,0
2017-09-27,43.72,44.63,43.48,44.53,203991,0
2017-09-28,44.53,46.21,44.26,46.04,116782,0
2017-09-29,46.06,47,46.06,46.8,158604,0
2017-10-02,47.15,47.82,46.72,47.57,164905,0
2017-10-03,47.8,47.815,46.84,47.49,125469,0
2017-10-04,47.9,48.2,47.45,48.13,133326,0
2017-10-05,48.18,48.8,48,48.64,108353,0
2017-10-06,48.34,48.65,47.8265,48.6,181899,0
2017-10-09,48.42,48.67,47.85,48.225,91890,0
2017-10-10,48.02,48.53,47.59,48.38,118850,0
2017-10-11,48.57,49,48.22,48.76,155194,0
2017-10-12,48.71,49.5,48.71,49.205,137069,0
2017-10-13,49.19,49.26,48.2,48.5,89942,0
2017-10-16,48.51,49.05,47.27,47.9,153217,0
2017-10-17,47.8,48.82,47.7,47.75,88675,0
2017-10-18,48.18,48.18,46.38,47.3,157554,0
2017-10-19,47,47.47,46.21,47.4,140839,0
2017-10-20,47.83,48.61,47.44,48.16,123020,0
2017-10-23,48.4,48.8855,47.59,48.24,173005,0
2017-10-24,48.55,48.78,48.01,48.32,186257,0
2017-10-25,48.49,48.8,47.91,48.48,105010,0
2017-10-26,48.41,48.87,47.8,48.11,94099,0
2017-10-27,47.76,50.389,46.4,49.65,412055,0
2017-10-30,49.32,50.17,49.25,49.57,189977,0
2017-10-31,49.87,50.87,49.27,49.67,183736,0
2017-11-01,49.93,50.26,48.6505,49.21,96605,0
2017-11-02,49.48,50.03,48.595,49.81,137529,0
2017-11-03,49.9,50.89,48.281,50.68,157640,0
2017-11-06,50.7,50.92,48.16,50.29,140634,0
2017-11-07,50.25,50.77,47.89,48.01,180005,0
2017-11-08,47.83,48.0434,47.1,47.45,163222,0
2017-11-09,47.3,48.06,46.63,47.73,154445,0
2017-11-10,47.72,48.99,47.56,47.97,129975,0
