Date,Open,High,Low,Close,Volume,OpenInt
2012-07-19,26.05,29.43,25,26.5,10460465,0
2012-07-20,26.21,29.4,26.1,27.27,969181,0
2012-07-23,27.24,28.24,26.77,27.55,233251,0
2012-07-24,28.35,29.35,27.3,27.6,343441,0
2012-07-25,27.91,28.23,26.92,27.05,426061,0
2012-07-26,27.59,28.25,26.97,27.89,294756,0
2012-07-27,28.3,29.96,27.01,29.65,226705,0
2012-07-30,30.01,30.72,29.09,29.81,260496,0
2012-07-31,30,30,28.7,29.34,293615,0
2012-08-01,29.85,29.85,28.79,29.14,199557,0
2012-08-02,28.99,29.9,28.79,29.415,192050,0
2012-08-03,29.9,29.9,29.209,29.79,166951,0
2012-08-06,29.95,31.49,29.69,31.16,227232,0
2012-08-07,31.55,33,31,32.43,568983,0
2012-08-08,33,33.4,32.47,32.88,289404,0
2012-08-09,33.01,33.52,32.77,33.13,182867,0
2012-08-10,33.97,33.97,32.39,32.71,304279,0
2012-08-13,32.49,32.7,31.47,32.11,560419,0
2012-08-14,32.36,32.73,32,32.51,167069,0
2012-08-15,33.12,33.49,32.5,33.25,384772,0
2012-08-16,33.25,33.25,32,32.3,293383,0
2012-08-17,32.5,32.5,30.56,31.26,465699,0
2012-08-20,31.09,31.099,29.8,30.15,240026,0
2012-08-21,30.15,30.47,29.621,29.96,347322,0
2012-08-22,29.82,31.31,29.63,31.19,354246,0
2012-08-23,31.38,31.64,30,30.22,299659,0
2012-08-24,30.04,31.29,30,30.9,201081,0
2012-08-27,31.18,32.74,30.87,31,323586,0
2012-08-28,31.06,32.4,30.98,32.15,175048,0
2012-08-29,32.13,32.33,31.26,31.55,115021,0
2012-08-30,31.5,32.61,31.16,32.42,174286,0
2012-08-31,32.6,32.6,32.001,32.14,108913,0
2012-09-04,32.57,33.25,31.72,33.2,114097,0
2012-09-05,33.33,33.5,32.5,32.89,122307,0
2012-09-06,33.05,35.98,32.66,35.88,436736,0
2012-09-07,35.85,35.9,34.8,35.38,346471,0
2012-09-10,36,36.34,34.77,34.8,735337,0
2012-09-11,33,33.86,31.2,33.55,2020061,0
2012-09-12,33.68,34,33.16,33.5,251926,0
2012-09-13,32.25,34.69,32,33.92,527427,0
2012-09-14,34.01,36.5,33.85,36,450325,0
2012-09-17,36.64,36.64,35.38,35.8,179200,0
2012-09-18,34.97,36.36,34.91,35.07,173040,0
2012-09-19,34.59,35.66,34.5,35.33,304668,0
2012-09-20,35,35.27,33.79,34.35,215594,0
2012-09-21,34.6,36,34.26,35.9,434330,0
2012-09-24,35.9,37.92,35.44,37.13,657576,0
2012-09-25,37.94,39.48,37.61,38.79,811548,0
2012-09-26,39.06,39.23,37.18,38.8,640496,0
2012-09-27,38.96,39.25,38.12,39.15,489222,0
2012-09-28,39.01,39.49,38.14,39.08,2069286,0
2012-10-01,39.99,40,38.55,38.73,190504,0
2012-10-02,38.63,39.06,37.654,37.76,363440,0
2012-10-03,38.07,38.07,37.05,37.37,335015,0
2012-10-04,37.56,38.47,37,38.17,288538,0
2012-10-05,38.49,38.49,36.5,36.8,254053,0
2012-10-08,36.53,36.53,35.58,35.77,230561,0
2012-10-09,35.59,36.09,34.6,34.93,403904,0
2012-10-10,35.24,35.24,34.61,34.93,350820,0
2012-10-11,35.25,35.41,34.26,35.05,847278,0
2012-10-12,35,35,34.1,34.18,219791,0
2012-10-15,34.39,35.05,34.15,34.97,189490,0
2012-10-16,35.25,35.37,34.72,35,186538,0
2012-10-17,35,36.5,35,36.15,271923,0
2012-10-18,36.2,36.255,35.5,35.83,142362,0
2012-10-19,35.67,35.755,34.25,35.04,231965,0
2012-10-22,34.91,35.19,33.3,33.82,302968,0
2012-10-23,33.43,34.48,32.9,34.04,434520,0
2012-10-24,34.3,34.77,33.26,33.38,243595,0
2012-10-25,33.76,33.99,32.89,33.15,187002,0
2012-10-26,33.08,33.67,32.88,33.4,86599,0
2012-10-31,33.45,33.47,32.84,33.14,184948,0
2012-11-01,33.08,33.85,32.84,33.57,154068,0
2012-11-02,33.65,33.8,32.76,32.86,53229,0
2012-11-05,32.8,33.28,32.03,32.32,186621,0
2012-11-06,32.3,32.3,30.8,31.573,298874,0
2012-11-07,31.14,31.38,29.97,30.23,326112,0
2012-11-08,30.44,31.205,30.16,30.19,257112,0
2012-11-09,29.98,30.27,28.37,28.55,276471,0
2012-11-12,28.62,29.72,28.52,29.66,184046,0
2012-11-13,29.45,30.22,29.21,29.71,182470,0
2012-11-14,29.71,29.84,28.82,29.08,111260,0
2012-11-15,29,29.08,27.8,28.62,263642,0
2012-11-16,28.52,29.56,28.52,29.01,225700,0
2012-11-19,29.5,30.13,29.07,29.28,196038,0
2012-11-20,29.06,29.06,28.54,28.99,113214,0
2012-11-21,29.02,29.02,28.56,28.77,98746,0
2012-11-23,28.76,29.049,28.565,28.66,55402,0
2012-11-26,28.72,28.87,27.73,28.19,178031,0
2012-11-27,28.2,28.35,27.76,28.11,188907,0
2012-11-28,27.75,30.939,27.75,30.51,389390,0
2012-11-29,30.77,31.49,30.03,31.39,410129,0
2012-11-30,34.27,37.85,33.5,37.15,2161149,0
2012-12-03,37.12,37.56,34.81,35.04,476614,0
2012-12-04,35.02,35.09,34.33,35.05,243990,0
2012-12-05,34.99,35.07,33.64,34.4,258451,0
2012-12-06,34.74,34.99,33.8,34.71,155204,0
2012-12-07,34.82,34.96,34,34.49,246410,0
2012-12-10,34.47,35,33.401,34.38,158979,0
2012-12-11,34.45,35.309,33.931,34.95,199991,0
2012-12-12,34.79,34.79,34.06,34.09,67431,0
2012-12-13,34.01,34.38,33.63,34.26,97616,0
2012-12-14,34.4,35,34.34,34.55,95366,0
2012-12-17,34.47,34.9,34.1,34.79,74942,0
2012-12-18,34.77,35.1,34.48,34.55,167750,0
2012-12-19,34.08,34.64,33.05,33.1,156290,0
2012-12-20,33.5,33.9,33.22,33.77,157747,0
2012-12-21,33.39,33.585,32.53,33.3,255849,0
2012-12-24,33.3,33.31,32.68,32.76,43398,0
2012-12-26,32.92,33.25,32,32.52,106683,0
2012-12-27,32.46,32.8,32.04,32.56,117262,0
2012-12-28,32.46,32.85,31.86,31.98,94298,0
2012-12-31,31.82,32.48,31.67,32.04,198306,0
2013-01-02,32.5,34.22,32.5,33.81,312987,0
2013-01-03,33.61,33.82,32.9,33.18,158886,0
2013-01-04,33.37,33.44,32.84,33.09,119561,0
2013-01-07,33,33.293,32.36,32.77,152806,0
2013-01-08,32.79,33.15,31.51,32.85,354508,0
2013-01-09,32.8,33.99,32.78,33.11,321387,0
2013-01-10,33.25,33.33,31.805,32.52,248127,0
2013-01-11,32.38,32.86,31.64,32,223471,0
2013-01-14,31.91,31.91,31.04,31.14,379559,0
2013-01-15,31.14,31.85,30.82,31.83,793340,0
2013-01-16,31.42,35.5,31.25,34.4,698756,0
2013-01-17,35.18,36.18,34.45,35.92,659473,0
2013-01-18,36.19,36.36,34.55,34.99,485230,0
2013-01-22,34.87,34.97,33.75,34.38,598032,0
2013-01-23,34.45,35.04,34.11,34.93,291700,0
2013-01-24,34.93,35.63,34.66,34.87,203796,0
2013-01-25,34.98,35.045,33.86,34.5,445039,0
2013-01-28,34,35.23,33.91,35.14,618749,0
2013-01-29,35.15,36.17,34.65,35.9,696862,0
2013-01-30,36.28,37.37,36,37.25,6979159,0
2013-01-31,36.91,37.2,36.76,37,609597,0
2013-02-01,37.27,37.37,36.83,37.1,783976,0
2013-02-04,36.71,36.949,36.26,36.51,339429,0
2013-02-05,36.86,38.78,36.285,37.83,816936,0
2013-02-06,37.67,38.42,37.52,38.3,304030,0
2013-02-07,38.16,38.5,37.61,38.13,495573,0
2013-02-08,38.13,38.46,37.87,38.35,172463,0
2013-02-11,38.31,38.42,37.81,37.93,380543,0
2013-02-12,37.86,38.05,37.77,37.86,243455,0
2013-02-13,37.83,37.83,36.88,37.42,472197,0
2013-02-14,37.45,37.87,37.204,37.75,197240,0
2013-02-15,37.7,37.86,37.11,37.16,447117,0
2013-02-19,37.49,37.59,37.03,37.38,413651,0
2013-02-20,37.48,38.67,37.19,37.28,631538,0
2013-02-21,36.96,37.6,36.82,37.22,459355,0
2013-02-22,37.45,38.5,37.24,38.06,572016,0
2013-02-25,38.11,39.5,37.81,38.88,934842,0
2013-02-26,38.94,39.63,38.55,39.54,958976,0
2013-02-27,39.62,40.72,39,40.21,590105,0
2013-02-28,40.21,40.285,39.69,39.8,295435,0
2013-03-01,39.41,41.15,39.14,41,530255,0
2013-03-04,41,41.44,40.405,41.03,527064,0
2013-03-05,41.31,41.66,41.03,41.36,742803,0
2013-03-06,41.49,42.66,41.29,42.5,528982,0
2013-03-07,41.58,42.78,41.56,42.03,372395,0
2013-03-08,42.07,42.22,41.63,42.04,294270,0
2013-03-11,42,42.2,41.63,41.88,232662,0
2013-03-12,42.07,42.07,41.09,41.47,237112,0
2013-03-13,41.65,41.73,41.13,41.22,376600,0
2013-03-14,41.36,42.1,40.81,41.93,298215,0
2013-03-15,41.66,42.05,40.53,41.07,400447,0
2013-03-18,40.69,42.14,40.39,41.82,394691,0
2013-03-19,41.92,41.98,40.58,41.02,293088,0
2013-03-20,41.71,42.18,41,41.78,215313,0
2013-03-21,41.56,41.8,41.172,41.36,121036,0
2013-03-22,41.5,42.67,41.36,41.57,198782,0
2013-03-25,42.21,43.04,40.6,41.55,622916,0
2013-03-26,41.93,41.93,38.98,39.87,875884,0
2013-03-27,39.72,39.95,38.7,39.16,825689,0
2013-03-28,36.15,38.05,35.75,37.89,2457187,0
2013-04-01,38.4,38.88,37.54,37.98,873515,0
2013-04-02,38,38.39,37.02,37.24,725747,0
2013-04-03,37.03,37.22,35.68,35.74,414820,0
2013-04-04,35.71,37.08,35.66,36.97,406783,0
2013-04-05,36.41,36.42,35.13,35.44,417289,0
2013-04-08,35.55,35.73,34.62,35.69,499164,0
2013-04-09,35.87,36.48,35.53,35.57,425541,0
2013-04-10,35.79,36.24,35.21,36.14,312074,0
2013-04-11,35.89,37.38,35.82,37,606780,0
2013-04-12,36.8,37.18,36.8,36.94,431409,0
2013-04-15,36.93,37.32,35.13,35.25,489899,0
2013-04-16,35.64,36.5,35.44,36.35,446797,0
2013-04-17,36.77,36.8,35.12,35.64,297827,0
2013-04-18,35.61,37.17,35.27,36.3,537797,0
2013-04-19,36.3,36.75,36,36.51,148031,0
2013-04-22,36.41,36.65,35.84,36.59,217014,0
2013-04-23,36.74,37.42,36.59,37.4,276249,0
2013-04-24,37.3,37.61,36.45,36.9,219693,0
2013-04-25,37,37.83,36.77,36.99,227138,0
2013-04-26,36.99,37.55,36.84,37.21,353673,0
2013-04-29,37.47,37.49,36.25,36.5,343931,0
2013-04-30,35.6,36.87,35.12,35.99,1719552,0
2013-05-01,36,37.04,36,36.295,626490,0
2013-05-02,36.32,36.62,35.68,36.06,290990,0
2013-05-03,36.31,36.61,36.03,36.25,207308,0
2013-05-06,36.44,36.81,36.15,36.31,625253,0
2013-05-07,36.24,37.05,36.21,36.92,259147,0
2013-05-08,36.64,37.2,36.27,37.17,142458,0
2013-05-09,37,37.19,36.55,37,100122,0
2013-05-10,36.95,38.64,36.86,38.42,303814,0
2013-05-13,38.19,38.73,38.02,38.63,280280,0
2013-05-14,38.23,40.61,38.05,39.61,422227,0
2013-05-15,39.36,40.06,39.36,39.58,323692,0
2013-05-16,39.56,40.68,39.36,39.48,324377,0
2013-05-17,39.55,39.73,38.77,39.4,277933,0
2013-05-20,39.24,39.65,38.77,39.48,170114,0
2013-05-21,39.44,39.53,38.91,39.41,173537,0
2013-05-22,39.41,39.9,38.52,38.92,131142,0
2013-05-23,38.53,38.63,37.89,38.47,150985,0
2013-05-24,38.13,38.34,37.55,37.58,112046,0
2013-05-28,38.14,39.12,37.59,37.72,257789,0
2013-05-29,37.48,37.48,36.76,36.79,223007,0
2013-05-30,36.8,37.83,36.57,37.67,272422,0
2013-05-31,37.43,38.559,37.15,38.166,450132,0
2013-06-03,38.24,38.85,37.27,37.78,278134,0
2013-06-04,37.79,38.62,36.62,37.33,318836,0
2013-06-05,37.04,37.21,36.13,37.11,197035,0
2013-06-06,36.88,38.13,36.22,36.34,320065,0
2013-06-07,36.5,37.67,35.99,36.24,433753,0
2013-06-10,36.51,37.91,36.42,37.13,312501,0
2013-06-11,37.07,37.07,35.93,36.3,561844,0
2013-06-12,36.36,36.9,35.25,35.4,786571,0
2013-06-13,36.4,37.1,35.2,36.8,966477,0
2013-06-14,36.85,37.245,36.29,36.98,300854,0
2013-06-17,37.49,38.56,37.35,38.52,367634,0
2013-06-18,38.3,39.99,37.913,39.89,705560,0
2013-06-19,39.9,40.36,39.39,39.48,317432,0
2013-06-20,38.5,38.69,37.04,37.41,604382,0
2013-06-21,38.8,39,37.12,37.74,699864,0
2013-06-24,37.38,38.24,37.1,37.78,526367,0
2013-06-25,38.18,38.27,36.99,38.2,444982,0
2013-06-26,36.15,36.25,35.43,35.78,5580666,0
2013-06-27,35.9,36.654,35.71,36.41,1038650,0
2013-06-28,36.36,37.03,36.11,36.84,3631157,0
2013-07-01,36.85,37.12,36.57,36.69,464124,0
2013-07-02,36.83,37.16,35.95,36.48,610484,0
2013-07-03,36.44,37.04,36.14,36.85,307459,0
2013-07-05,37.63,37.63,36.5,36.63,1092014,0
2013-07-08,36.55,36.626,35.8,36.28,461990,0
2013-07-09,36.4,37.35,36.3,37.21,600257,0
2013-07-10,37.32,38.11,37.15,37.76,409420,0
2013-07-11,38.38,38.47,37.91,37.92,253511,0
2013-07-12,39.19,39.43,38.69,39.22,587138,0
2013-07-15,39.46,39.66,39.22,39.36,264876,0
2013-07-16,39.37,39.49,38.62,39.22,329414,0
2013-07-17,39,39.7,38.94,39.3,372959,0
2013-07-18,39.28,39.71,39.01,39.7,317883,0
2013-07-19,39.82,41.02,39.78,40.88,840403,0
2013-07-22,41,42.37,40.705,41.67,517129,0
2013-07-23,41.64,41.98,40.43,40.78,420862,0
2013-07-24,40.84,41.13,39.71,39.9,244502,0
2013-07-25,39.97,40.34,39.75,40.24,225893,0
2013-07-26,39.94,40.09,39.43,39.97,125653,0
2013-07-29,39.78,41.17,39.44,40.89,359077,0
2013-07-30,41,41.59,40.14,41.29,495489,0
2013-07-31,40.4,40.98,38.83,38.86,961292,0
2013-08-01,39.07,39.36,38.8,39.19,709035,0
2013-08-02,38.95,39.86,38.95,39.27,307995,0
2013-08-05,39.19,39.56,38.9,39.15,273175,0
2013-08-06,39.17,39.5,38.56,38.76,223406,0
2013-08-07,38.37,38.37,37.05,37.25,460652,0
2013-08-08,37.47,37.9,37.04,37.41,424711,0
2013-08-09,37.18,37.54,36.72,37.36,359949,0
2013-08-12,37.21,37.7,36.67,37.27,377495,0
2013-08-13,37.36,37.73,37.11,37.63,494335,0
2013-08-14,37.56,38.28,37.5,37.93,222534,0
2013-08-15,37.53,37.839,37.12,37.5,379937,0
2013-08-16,37.28,37.87,37.09,37.35,259925,0
2013-08-19,37.21,37.55,36.92,37.02,242530,0
2013-08-20,37.07,38.12,37.03,37.7,135187,0
2013-08-21,37.5,37.97,36.921,37.16,306599,0
2013-08-22,37.23,37.98,36.91,37.63,238673,0
2013-08-23,37.61,37.79,37.28,37.75,547607,0
2013-08-26,37.75,38.23,37.45,37.98,397216,0
2013-08-27,37.69,37.8,36.53,36.59,158025,0
2013-08-28,36.7,37.28,36.5,36.81,282984,0
2013-08-29,36.84,37.32,36.73,36.76,424050,0
2013-08-30,36.7,37.015,36.4,36.75,692632,0
2013-09-03,36.71,38.56,36.71,37.87,514590,0
2013-09-04,37.88,38.43,37.7,38.02,267368,0
2013-09-05,37.88,39.53,37.88,39.1,379826,0
2013-09-06,39.98,40.19,39.25,39.49,953243,0
2013-09-09,40.35,41.15,39.4,41.04,1628315,0
2013-09-10,46.58,48.99,46.01,48.09,6126362,0
2013-09-11,48.08,49.68,47.61,48.56,2119426,0
2013-09-12,48.73,48.73,46.76,47.07,1728733,0
2013-09-13,47.469,47.51,46.6,47.086,773016,0
2013-09-16,47.82,47.85,46.934,47.41,808081,0
2013-09-17,47.52,49.2,47.41,48.5,812662,0
2013-09-18,46.66,46.85,44.93,45.99,4901677,0
2013-09-19,46.34,46.6,44.48,44.58,1527298,0
2013-09-20,44.75,45.36,43.58,43.66,1841917,0
2013-09-23,43.26,43.4,42.421,42.8,1380804,0
2013-09-24,43.25,45.02,43.12,44.17,1784300,0
2013-09-25,44.09,44.93,43.9,44.66,726600,0
2013-09-26,44.82,45.43,44.72,45.18,541700,0
2013-09-27,44.93,45.07,44.5,44.54,637200,0
2013-09-30,44,44.4,43.42,43.72,544768,0
2013-10-01,43.7,45.21,43.518,45.01,624000,0
2013-10-02,44.51,46.62,44.51,46.6,1226114,0
2013-10-03,48,48.95,47.18,47.41,1871700,0
2013-10-04,47.55,47.75,46.51,47.36,794200,0
2013-10-07,47.1,47.289,46.4,46.79,407421,0
2013-10-08,46.72,47.07,44.96,45.02,873900,0
2013-10-09,45.05,45.08,43.26,44.14,921700,0
2013-10-10,44.9,45.31,44.26,45.22,519300,0
2013-10-11,45.23,45.46,44.521,45.44,358300,0
2013-10-14,44.69,45.58,44.53,45.51,327000,0
2013-10-15,45.45,45.48,44.37,45.13,375784,0
2013-10-16,45.45,46.57,45.3,46.57,493680,0
2013-10-17,46.41,47.76,45.96,47.5,1012200,0
2013-10-18,47.84,49.938,47.7,49.4,1632899,0
2013-10-21,49.69,50.39,47.95,48.06,940300,0
2013-10-22,48.26,49.06,47.2,48.12,569800,0
2013-10-23,48.01,48.5,47.45,48.43,312700,0
2013-10-24,48.9,49.25,48.04,49.03,504700,0
2013-10-25,49.13,49.13,47.69,48.82,391226,0
2013-10-28,48.38,48.98,48.01,48.7,342300,0
2013-10-29,48.83,50.31,47.13,49.18,739900,0
2013-10-30,49.25,49.89,47.85,47.86,512300,0
2013-10-31,47.8,49.06,47.72,48.26,663851,0
2013-11-01,48.36,51,48.36,50.18,861800,0
2013-11-04,50.2,52.3,50.16,51.96,1052600,0
2013-11-05,51.85,53.05,51.04,52.5,1049624,0
2013-11-06,52.95,53.65,52,52.22,807600,0
2013-11-07,52.39,52.73,50,50.05,763800,0
2013-11-08,50.23,51.41,50.23,50.85,522900,0
2013-11-11,50.86,52.12,50.36,51.99,251700,0
2013-11-12,51.97,52.28,51.2,51.86,409828,0
2013-11-13,51.49,52.89,51.25,52.1,523911,0
2013-11-14,52.06,53.72,51.55,53.44,618000,0
2013-11-15,53.66,54.77,52.44,54.33,970000,0
2013-11-18,54.87,55.28,52.01,52.67,753500,0
2013-11-19,52.79,53.27,51.08,51.34,540200,0
2013-11-20,51.6,52.85,51.39,51.67,573400,0
2013-11-21,51.66,52.95,51.59,52.5,449500,0
2013-11-22,52.61,53.49,52.22,52.67,616600,0
2013-11-25,52.43,53.62,52.43,53.61,561200,0
2013-11-26,53.78,54.69,53.39,53.45,716400,0
2013-11-27,53.48,54.06,52.77,53.56,553700,0
2013-11-29,53.91,53.95,53.11,53.16,228891,0
2013-12-02,53.56,53.58,51.68,52.24,690200,0
2013-12-03,52,52.21,50.36,50.49,928700,0
2013-12-04,50,51.19,48.91,49.71,1406688,0
2013-12-05,49.6,51,47.75,47.75,2434830,0
2013-12-06,45.4,46.85,45,45.29,5704750,0
2013-12-09,45.52,45.87,44.77,44.8,1066900,0
2013-12-10,44.75,44.92,42.89,42.89,1471000,0
2013-12-11,43.17,43.35,42.19,42.33,886400,0
2013-12-12,42.29,44,41.65,43.75,1856600,0
2013-12-13,43.92,44.24,42.95,43.45,1162000,0
2013-12-16,43.34,44,43.15,43.5,875000,0
2013-12-17,43.37,43.69,42.96,43.66,569703,0
2013-12-18,43.65,43.8,42.62,43.44,783900,0
2013-12-19,43,43.18,41.94,42.26,729600,0
2013-12-20,42.23,42.94,42,42.72,904080,0
2013-12-23,44.14,44.82,43.59,43.95,1132500,0
2013-12-24,44.1,44.4,43,43.81,378435,0
2013-12-26,43.77,43.84,43.13,43.64,425874,0
2013-12-27,43.7,43.7,42.18,42.65,1783200,0
2013-12-30,42.64,43.46,42.5,43.22,728600,0
2013-12-31,43.18,43.76,43.01,43.2,479373,0
2014-01-02,43.08,43.33,42.22,42.78,646790,0
2014-01-03,42.96,43.81,42.631,43.63,714308,0
2014-01-06,43.72,44.9,43.49,43.89,858600,0
2014-01-07,44,44.65,43.91,44.1,559000,0
2014-01-08,43.94,45.14,43.88,45.02,801200,0
2014-01-09,44.7,44.88,42.87,43.59,1644243,0
2014-01-10,40.04,41.73,39.89,40.46,5032600,0
2014-01-13,40.05,40.34,37.77,38.12,2499404,0
2014-01-14,38.31,40.47,37.81,40.43,1867650,0
2014-01-15,39.68,40.27,39.21,39.71,1073597,0
2014-01-16,39.52,39.68,38.3,38.75,1214000,0
2014-01-17,38.64,38.8,37.79,38.04,999300,0
2014-01-21,38.31,38.58,36.62,36.91,1759600,0
2014-01-22,36.95,37.2,36.49,36.54,779237,0
2014-01-23,37.5,37.56,36.72,37.16,1369100,0
2014-01-24,37.42,37.47,35.93,36.93,1410977,0
2014-01-27,37.13,37.72,36.05,37.51,1633300,0
2014-01-28,37.39,37.76,36.83,36.99,652769,0
2014-01-29,36.76,36.89,35.91,36.36,1044000,0
2014-01-30,36.71,37.19,36.43,36.5,1038800,0
2014-01-31,35.89,36.95,35.58,36.65,756600,0
2014-02-03,36.64,37.48,35.13,35.36,1210212,0
2014-02-04,35.8,36.31,35.19,35.34,749787,0
2014-02-05,35.12,35.28,33.94,34.53,1208476,0
2014-02-06,35.3,37.3,35.11,36.84,1412154,0
2014-02-07,36.82,37.35,35.87,36.01,678786,0
2014-02-10,36.328,36.328,35.17,36.03,580364,0
2014-02-11,36.05,37.5,35.88,37.11,1279201,0
2014-02-12,36.98,37.19,36.47,36.6,609753,0
2014-02-13,36.19,37.02,35.81,36.83,392513,0
2014-02-14,35.55,37.25,35.55,36.39,2029839,0
2014-02-18,36.39,36.7,36.22,36.32,491519,0
2014-02-19,36.36,36.44,35.55,35.58,515740,0
2014-02-20,35.46,35.72,34.77,35.03,816046,0
2014-02-21,35.25,35.59,34.98,35.04,712984,0
2014-02-24,35.13,36.39,35.01,35.89,781730,0
2014-02-25,36.01,36.67,35.406,36.48,777399,0
2014-02-26,36.76,38.99,36.31,38.71,1219354,0
2014-02-27,38.41,39.7,37.789,39.17,1157605,0
2014-02-28,39.458,39.57,38.08,38.54,785236,0
2014-03-03,38.1,38.63,37.34,38.49,876723,0
2014-03-04,38.99,40.25,38.96,39.49,949935,0
2014-03-05,39.19,39.46,38.16,38.96,984137,0
2014-03-06,38.91,39.294,37.69,38.62,935168,0
2014-03-07,38.68,40.14,38.38,38.6,573987,0
2014-03-10,38.63,39,37.96,38.67,402410,0
2014-03-11,38.76,38.8,37.82,37.85,728369,0
2014-03-12,37.54,37.99,37.03,37.59,559669,0
2014-03-13,37.69,38.11,36.95,37.14,407756,0
2014-03-14,37.13,37.15,36.61,36.79,490362,0
2014-03-17,36.91,37.62,36.594,37.3,414224,0
2014-03-18,37.18,38.18,36.648,37.65,1102677,0
2014-03-19,37.45,39.17,37.236,38.99,638882,0
2014-03-20,38.95,39.12,38.47,38.83,515975,0
2014-03-21,38.86,39.21,38.25,38.59,1040901,0
2014-03-24,38.62,38.79,37.53,38.19,1168034,0
2014-03-25,38.4,39.03,37.72,38,2264327,0
2014-03-26,43.9,44.35,41.9,42.34,6635300,0
2014-03-27,42.16,43.9,42.16,43.23,1705212,0
2014-03-28,43.01,43.69,42.76,42.95,828273,0
2014-03-31,43.34,43.47,41.82,42.48,1370597,0
2014-04-01,42.59,43.35,42.44,42.72,672457,0
2014-04-02,42.2,42.33,41,41.49,3452412,0
2014-04-03,41.35,41.98,40.73,41.13,2462358,0
2014-04-04,41.49,42,39.63,40.32,1765648,0
2014-04-07,40.18,40.61,39.14,39.5,1226370,0
2014-04-08,39.53,40.115,38.99,38.99,1217977,0
2014-04-09,39.14,39.38,38.43,39.23,1102139,0
2014-04-10,39.31,39.5,37.208,37.81,1765479,0
2014-04-11,37.4,39.416,36.63,38.34,1195748,0
2014-04-14,38.77,39.37,37.27,38.53,1088633,0
2014-04-15,38.79,39.11,37.44,38.58,1013181,0
2014-04-16,38.73,38.985,38,38.55,561254,0
2014-04-17,38.48,38.75,38.02,38.27,439901,0
2014-04-21,38.87,38.87,37.94,38.355,639107,0
2014-04-22,38.6,39.8,38.39,39.47,453294,0
2014-04-23,39.18,39.69,38.22,38.56,591384,0
2014-04-24,39.04,39.45,37.92,38.36,474752,0
2014-04-25,38.38,38.94,37.68,38.73,677476,0
2014-04-28,39.559,39.62,38.16,39.21,798678,0
2014-04-29,39.61,40.27,39.06,40.03,700238,0
2014-04-30,40.03,40.75,39.42,40.31,1157389,0
2014-05-01,40.25,41.05,39.44,39.94,772220,0
2014-05-02,40.04,40.93,39.715,39.82,348696,0
2014-05-05,39.6,39.6,38.9,39.47,492326,0
2014-05-06,39.37,40.02,38.6,38.79,414250,0
2014-05-07,38.86,39.39,37.68,37.75,622315,0
2014-05-08,37.7,38.69,37.183,37.46,728743,0
2014-05-09,38.31,38.31,37.14,37.71,464665,0
2014-05-12,37.74,38.71,37.66,38.26,637000,0
2014-05-13,38.29,39.08,37.415,37.68,614951,0
2014-05-14,37.11,38,36.54,36.97,724902,0
2014-05-15,36.82,37.01,36,36.76,602480,0
2014-05-16,36.68,37.65,36.07,37.64,621479,0
2014-05-19,37.51,38.28,37.31,38.16,639405,0
2014-05-20,38.04,38.34,36.7,36.8,512626,0
2014-05-21,36.91,37.37,35.57,35.69,708792,0
2014-05-22,36.23,37.15,36.18,36.5,806208,0
2014-05-23,36.53,37.11,36.06,36.4,594877,0
2014-05-27,36.92,36.97,35.83,36.08,587095,0
2014-05-28,36.06,36.06,34.84,35.31,823831,0
2014-05-29,35.29,35.48,34.62,35.06,552297,0
2014-05-30,35.38,36.51,35.295,36.21,1574038,0
2014-06-02,36.56,37.22,36.07,36.76,961398,0
2014-06-03,36.67,37.09,35.87,36.17,1045157,0
2014-06-04,36.28,36.81,35.71,36.53,2024564,0
2014-06-05,37.6,37.64,34.34,35.04,3993234,0
2014-06-06,35.16,35.5,34.88,35.14,1012510,0
2014-06-09,35.27,35.7,34.967,35.44,958408,0
2014-06-10,36.36,37.9,36.31,36.62,2110700,0
2014-06-11,36.56,37.38,36.21,36.96,863437,0
2014-06-12,37.05,37.23,35.71,37.1,1999234,0
2014-06-13,36.95,37,36.18,36.57,773675,0
2014-06-16,36.35,36.95,36.33,36.5,1005113,0
2014-06-17,36.4,37.76,35.83,37.7,1220104,0
2014-06-18,38.37,39.61,37.74,39.31,1796064,0
2014-06-19,39.27,40.13,38.78,39.97,1360012,0
2014-06-20,40.08,40.3,39.46,40.26,1195589,0
2014-06-23,40.21,40.67,39.49,40.49,1170872,0
2014-06-24,40.33,40.56,38.56,38.71,1377230,0
2014-06-25,38.47,39.56,38.028,39.34,977867,0
2014-06-26,39.92,39.98,38.93,39.58,928720,0
2014-06-27,39.31,40.101,39.29,39.84,3913414,0
2014-06-30,39.47,40.4,39.42,39.91,750114,0
2014-07-01,39.9,40.81,39.9,40.34,767794,0
2014-07-02,40.31,40.31,38.76,39.25,586800,0
2014-07-03,39.34,39.73,38.98,39.12,272844,0
2014-07-07,39.12,39.12,38.04,38.19,539480,0
2014-07-08,38.15,38.15,37,37.15,1016613,0
2014-07-09,37.25,37.98,37.06,37.86,546406,0
2014-07-10,37.29,37.61,36.65,36.78,858057,0
2014-07-11,36.61,36.8,35.81,36.51,840273,0
2014-07-14,36.81,37.05,36.16,36.66,656104,0
2014-07-15,36.85,36.86,35.42,35.43,971381,0
2014-07-16,36.686,36.686,34.62,35.27,1389049,0
2014-07-17,35.14,35.35,34.5,34.6,1027187,0
2014-07-18,34.5,35.71,34.48,35.7,702959,0
2014-07-21,35.49,35.62,34.231,34.4,816194,0
2014-07-22,35.91,36.37,35.46,35.99,1274397,0
2014-07-23,35.95,35.99,35.18,35.56,738113,0
2014-07-24,35.72,36.48,35.614,35.79,828779,0
2014-07-25,35.55,35.77,35.31,35.41,441491,0
2014-07-28,35.53,35.7,34.84,35.27,669066,0
2014-07-29,35.31,36.2,35.11,36.1,615415,0
2014-07-30,36.32,37.63,36.118,37.59,801350,0
2014-07-31,37.16,37.76,36.17,36.62,973013,0
2014-08-01,36.53,37,35.42,35.69,571671,0
2014-08-04,35.78,36.242,35.14,36.05,686286,0
2014-08-05,35.76,36.61,35.671,36.03,588559,0
2014-08-06,35.93,36.99,35.51,36.83,512834,0
2014-08-07,36.97,37.39,36.77,37.25,428542,0
2014-08-08,37.32,38.63,37.272,38.52,594041,0
2014-08-11,38.62,39.77,38.265,39.18,898918,0
2014-08-12,39.12,39.29,38.37,38.94,407638,0
2014-08-13,38.9,38.9,37.51,38.01,832941,0
2014-08-14,38.11,38.11,37.45,37.8,610141,0
2014-08-15,38.01,38.2,37.2,37.63,452809,0
2014-08-18,37.99,38.158,37.56,38.05,619830,0
2014-08-19,38.2,39.75,37.96,39.29,530339,0
2014-08-20,39.23,39.65,38.18,38.94,456263,0
2014-08-21,38.99,39.59,38.58,39.32,376099,0
2014-08-22,39.29,39.8,38.72,39.45,301306,0
2014-08-25,39.63,40.1,39.54,39.73,425193,0
2014-08-26,39.75,40.36,39.44,39.92,444093,0
2014-08-27,39.92,40.3,39.44,39.84,389778,0
2014-08-28,39.54,40.25,38.93,40.02,570751,0
2014-08-29,40,40.78,39.8,40.56,612762,0
2014-09-02,40.78,41.11,40.24,40.6,1098664,0
2014-09-03,40.62,41.34,40.475,40.79,622943,0
2014-09-04,40.93,41.76,40.895,41.32,593204,0
2014-09-05,41.13,41.81,40.78,41.62,449786,0
2014-09-08,41.51,42,41.24,41.68,829135,0
2014-09-09,41.75,42.36,41.58,41.7,1136068,0
2014-09-10,41.8,42.94,41.61,42.35,2363727,0
2014-09-11,39.75,43.3,39.66,43.04,3376450,0
2014-09-12,43.2,43.73,42.27,43.36,1061671,0
2014-09-15,43.26,43.32,42.6,42.63,705161,0
2014-09-16,42.54,42.955,42.1,42.28,677250,0
2014-09-17,42.23,43.36,42.12,42.44,660239,0
2014-09-18,42.46,42.84,41.95,42.24,512292,0
2014-09-19,42.36,42.64,41.3,42.01,1017452,0
2014-09-22,41.9,41.92,40.35,40.37,671310,0
2014-09-23,40.14,41.11,40.11,40.27,640637,0
2014-09-24,40.44,41.41,40.09,41.34,375851,0
2014-09-25,41.3,41.3,39.93,40.3,552869,0
2014-09-26,40.43,41.49,40.43,41.17,496850,0
2014-09-29,40.71,41.45,40.19,41.04,518389,0
2014-09-30,41,41.17,39.61,39.61,807278,0
2014-10-01,39.5,40.17,38.79,38.94,606937,0
2014-10-02,38.93,40.469,38.55,40.05,722361,0
2014-10-03,40.43,41.57,40.06,40.75,749328,0
2014-10-06,40.6,41.16,39.73,39.9,715615,0
2014-10-07,39.69,40.13,39.21,39.26,470627,0
2014-10-08,39.19,40.97,39,40.86,474641,0
2014-10-09,40.75,40.84,39.29,39.6,518482,0
2014-10-10,39.35,40.78,39.24,40.37,724013,0
2014-10-13,40.48,40.9,39.25,40.41,609425,0
2014-10-14,40.95,43.255,40.56,41.47,1230954,0
2014-10-15,40.95,42.84,39.732,42.48,821724,0
2014-10-16,41.8,43.23,40.54,40.9,1266510,0
2014-10-17,41.51,42.428,38.29,39.16,1440223,0
2014-10-20,39.03,40.56,38.78,40.4,1017778,0
2014-10-21,40.57,41.48,39.53,40.24,690545,0
2014-10-22,40.31,40.5,38,38.35,833568,0
2014-10-23,38.69,39.32,38.01,38.4,697702,0
2014-10-24,38,38.86,37.71,37.95,684062,0
2014-10-27,37.88,38.61,37.5,38.32,824153,0
2014-10-28,38.45,38.95,37.96,38.89,701938,0
2014-10-29,38.91,39.22,37.99,38.32,518269,0
2014-10-30,38.32,39.1,38.05,38.5,607904,0
2014-10-31,39.24,40.38,39.07,39.87,765850,0
2014-11-03,39.84,40.24,38.91,39.09,773677,0
2014-11-04,38.84,39,38.13,38.46,530542,0
2014-11-05,38.85,40.04,38.46,38.93,558978,0
2014-11-06,38.8,40.21,38.8,39.98,536802,0
2014-11-07,39.79,41.01,39.561,40.73,700705,0
2014-11-10,41.13,41.36,40.22,41.08,538715,0
2014-11-11,41.08,41.39,40.1,40.44,372338,0
2014-11-12,40.36,42.485,40.25,42.16,861598,0
2014-11-13,42.27,42.73,41.45,42.06,333714,0
2014-11-14,42.06,43.48,42.06,42.8,544657,0
2014-11-17,42.87,43.195,41.585,42.04,678565,0
2014-11-18,42.04,42.63,41.624,42.45,609677,0
2014-11-19,42.26,43.17,41.68,42.63,855907,0
2014-11-20,42.6,44.87,42.57,44.82,1826549,0
2014-11-21,45.5,45.68,44.63,45.26,1366729,0
2014-11-24,45.67,46.37,45.235,45.47,2249116,0
2014-11-25,45.84,46.66,44.87,46.37,2460563,0
2014-11-26,46.5,47,45.77,46.03,1105222,0
2014-11-28,46.4,47.89,46,46.66,854950,0
2014-12-01,46.5,46.95,44.41,44.54,1691371,0
2014-12-02,44.61,45.16,42.86,43.34,1455072,0
2014-12-03,43.31,43.67,42.41,43.07,1373557,0
2014-12-04,42.42,43.65,42.2,42.85,1955533,0
2014-12-05,37.3,38.48,36.5,37.61,9840359,0
2014-12-08,37.1,38.04,36.84,37.28,1702456,0
2014-12-09,36.77,37.5,36.01,37.33,1586380,0
2014-12-10,37.14,37.46,36.49,37.14,1689859,0
2014-12-11,37.23,37.56,37.02,37.15,1118223,0
2014-12-12,36.8,37.88,36.62,37.39,964158,0
2014-12-15,37.56,39.3,37.26,39.04,1535712,0
2014-12-16,38.78,39.3,38.06,38.17,1291295,0
2014-12-17,38.29,39.88,38.05,39.795,902715,0
2014-12-18,40.4,40.4,39.08,39.85,891097,0
2014-12-19,39.91,39.91,38.5,38.83,1216802,0
2014-12-22,38.88,39.25,38.23,38.94,678186,0
2014-12-23,39.1,39.63,38.82,38.87,571289,0
2014-12-24,39.03,39.5,38.43,38.76,226822,0
2014-12-26,38.98,39.32,38.355,38.4,313526,0
2014-12-29,38.39,39.8,38.24,39.69,522930,0
2014-12-30,39.32,40.61,38.99,40.58,637760,0
2014-12-31,40.57,41.52,40.26,40.83,810844,0
2015-01-02,41.03,41.61,39.8,39.92,1058146,0
2015-01-05,39.43,40.87,39.18,40.45,1319234,0
2015-01-06,40.35,40.61,38.92,40.32,937074,0
2015-01-07,40.57,42.84,40.002,42.39,1664145,0
2015-01-08,42.57,43.75,41.8,43.63,2235073,0
2015-01-09,36.98,37.67,34.87,35.18,10064500,0
2015-01-12,34.94,35.16,34.38,34.43,2204504,0
2015-01-13,34.74,34.93,32.55,33.2,2726705,0
2015-01-14,32.12,34.59,32.01,34.55,2274825,0
2015-01-15,34.67,34.86,32.97,33.32,1258580,0
2015-01-16,33.2,34.18,32.92,33.98,1026625,0
2015-01-20,33.976,34.11,32.75,33.25,1499498,0
2015-01-21,33.27,33.73,32.77,32.8,1181816,0
2015-01-22,33.06,33.67,32.74,33.5,1056117,0
2015-01-23,33.58,34.35,33.44,34.14,1206303,0
2015-01-26,34.07,34.75,34,34.4,899502,0
2015-01-27,34.06,34.82,33.96,34.42,883611,0
2015-01-28,34.56,34.7,33.745,33.93,850668,0
2015-01-29,33.97,34.44,33.62,34.27,592000,0
2015-01-30,34.01,34.39,33.14,33.32,912298,0
2015-02-02,33.35,34.06,32.64,33.7,1252398,0
2015-02-03,33.61,34.16,33.27,33.95,703614,0
2015-02-04,33.64,34.06,33.53,33.79,621479,0
2015-02-05,33.99,34.106,33.69,33.9,557629,0
2015-02-06,34,34.12,33.46,33.78,627873,0
2015-02-09,33.75,34.25,33.3,33.41,659383,0
2015-02-10,33.46,34.05,33.38,33.795,494123,0
2015-02-11,33.79,34.2,32.29,33.23,1657581,0
2015-02-12,33.36,33.55,32.65,32.9,722510,0
2015-02-13,32.88,33.312,32.34,33.01,769960,0
2015-02-17,32.99,33.17,31.93,32.96,749659,0
2015-02-18,32.86,33.13,32.39,32.72,371147,0
2015-02-19,32.7,32.96,32.17,32.2,483080,0
2015-02-20,32.29,32.51,32.01,32.22,437178,0
2015-02-23,32.47,32.53,31.71,31.85,662274,0
2015-02-24,31.89,32.44,31.8,32.09,686431,0
2015-02-25,32.2,32.75,32.2,32.4,926898,0
2015-02-26,32.42,32.64,31.977,32.1,535818,0
2015-02-27,32.08,32.28,31.56,31.735,839496,0
2015-03-02,31.76,31.94,31.46,31.75,637000,0
2015-03-03,31.55,31.78,31.28,31.41,430700,0
2015-03-04,31.4,31.42,30.93,30.96,478500,0
2015-03-05,30.95,31.04,29.87,29.91,1043000,0
2015-03-06,29.75,30.05,29,29.1,1368100,0
2015-03-09,29.24,29.44,28.84,28.88,1139900,0
2015-03-10,28.65,28.92,28.51,28.58,1849000,0
2015-03-11,29.21,30.28,28.83,28.98,2854400,0
2015-03-12,29.56,30.85,29.18,30.69,3354000,0
2015-03-13,30.89,31.2,30.33,31.09,1283400,0
2015-03-16,31.17,31.37,30.33,30.59,1077900,0
2015-03-17,30.46,30.85,30.3,30.65,1169600,0
2015-03-18,30.61,30.69,30.14,30.42,1247500,0
2015-03-19,30.21,31.61,30.21,31.37,1284200,0
2015-03-20,31.58,32.37,31.28,31.86,1575800,0
2015-03-23,32.01,33.19,31.69,33.17,1572800,0
2015-03-24,33.6,33.61,32.57,32.69,1697500,0
2015-03-25,32.92,33.08,31.82,32.22,2273000,0
2015-03-26,35.18,36.36,34.11,35.55,9128000,0
2015-03-27,35.37,35.79,34.54,35.24,1645800,0
2015-03-30,35.4,35.81,35.29,35.49,1077200,0
2015-03-31,35.39,35.86,35.2,35.57,767300,0
2015-04-01,35.55,36.75,35.4,36.3,1752700,0
2015-04-02,36.03,36.46,35.7,35.91,1067800,0
2015-04-06,35.41,37.43,35.41,36.65,1387000,0
2015-04-07,36.64,36.91,36.36,36.44,710117,0
2015-04-08,36.44,36.99,36.44,36.95,768800,0
2015-04-09,36.93,37.01,36.29,36.92,698756,0
2015-04-10,37.07,37.07,36.25,36.28,528700,0
2015-04-13,36.32,36.71,36.01,36.16,747300,0
2015-04-14,36.19,36.42,35.21,36.31,1063700,0
2015-04-15,36.19,36.51,35.7,36.3,799765,0
2015-04-16,36.15,36.43,35.58,36.28,701235,0
2015-04-17,36.06,36.24,34.88,35.33,1101200,0
2015-04-20,35.58,35.67,34.88,35.24,897715,0
2015-04-21,35.28,35.43,34.96,35.28,850097,0
2015-04-22,35.05,35.375,34.54,35.27,583747,0
2015-04-23,35.27,36.14,35.24,35.94,566300,0
2015-04-24,35.72,36.47,35.72,36.04,650600,0
2015-04-27,36.09,36.35,34.79,35,710500,0
2015-04-28,35.09,35.49,34.5,34.82,914100,0
2015-04-29,34.63,34.84,33.8,33.82,1023800,0
2015-04-30,33.75,34.62,33.56,33.72,848100,0
2015-05-01,33.75,34.53,33.75,34.46,569300,0
2015-05-04,34.58,35.03,34.45,34.52,590200,0
2015-05-05,34.32,35.02,34.15,34.64,1046800,0
2015-05-06,34.78,34.78,33.75,34.34,830114,0
2015-05-07,33.902,34.9,33.902,34.49,426865,0
2015-05-08,34.72,34.94,34.35,34.37,1050400,0
2015-05-11,34.21,34.97,34.21,34.76,770800,0
2015-05-12,34.63,34.76,34,34.31,709591,0
2015-05-13,34.27,34.58,33.65,33.86,973500,0
2015-05-14,33.91,34.55,33.34,34.21,484000,0
2015-05-15,34.18,34.56,33.81,34.26,536970,0
2015-05-18,34.196,34.89,34.186,34.78,498820,0
2015-05-19,34.78,34.85,34.08,34.29,562500,0
2015-05-20,34.42,34.53,33.52,33.76,700000,0
2015-05-21,33.47,34.33,33.29,34.23,1024500,0
2015-05-22,34.31,34.75,34.13,34.71,726600,0
2015-05-26,34.72,34.88,34.11,34.42,800008,0
2015-05-27,34.52,34.83,33.86,34.64,792500,0
2015-05-28,34.75,34.975,33.91,34.01,539021,0
2015-05-29,33.92,34.58,33.19,33.25,1020500,0
2015-06-01,33.59,34.17,32.83,33.87,1519743,0
2015-06-02,33.81,34.49,33.75,34.26,1255618,0
2015-06-03,34.4,35.22,34.1,35.1,4477500,0
2015-06-04,37.78,38.68,37.2,37.77,8372600,0
2015-06-05,37.88,38.47,37.76,38.3,1667400,0
2015-06-08,38.37,39.24,38.26,38.68,1363400,0
2015-06-09,38.66,39.01,38.18,38.81,662422,0
2015-06-10,38.99,39.44,38.89,39.12,725588,0
2015-06-11,39.16,39.585,38.75,38.9,710246,0
2015-06-12,38.84,39.21,38.62,39.03,572300,0
2015-06-15,38.93,39.3,38.37,38.97,759600,0
2015-06-16,38.9,39.69,38.9,39.27,647800,0
2015-06-17,39.43,39.53,38.99,39,538300,0
2015-06-18,39.19,40,39,39.62,1024700,0
2015-06-19,39.77,40.21,39.1,39.81,1200700,0
2015-06-22,40.17,40.17,39.44,39.88,885400,0
2015-06-23,40.43,41.47,40.05,40.41,1835822,0
2015-06-24,40.27,40.35,39.59,39.78,659000,0
2015-06-25,40.08,40.49,39.61,40.32,523000,0
2015-06-26,40.52,40.8,40.19,40.69,537900,0
2015-06-29,40.33,40.6,39.51,39.56,586300,0
2015-06-30,39.57,39.95,38.89,39.53,511472,0
2015-07-01,39.76,40.16,39.06,39.73,572000,0
2015-07-02,39.86,39.98,39.22,39.42,448600,0
2015-07-06,39.01,39.74,38.97,39.13,611000,0
2015-07-07,39.09,39.23,38.18,38.92,1073800,0
2015-07-08,38.73,39.58,38.54,39.24,829400,0
2015-07-09,39.75,40.06,39.19,39.51,468700,0
2015-07-10,39.79,39.82,39.22,39.53,649700,0
2015-07-13,39.86,40,39.2,39.51,1281300,0
2015-07-14,39.43,39.77,38.6,38.65,794660,0
2015-07-15,38.51,38.89,38.31,38.44,535558,0
2015-07-16,38.57,39,38.31,38.37,565200,0
2015-07-17,38.81,39.14,38.08,38.47,917000,0
2015-07-20,38.64,38.9,37.76,37.9,768000,0
2015-07-21,37.77,38.35,37.3,37.34,620700,0
2015-07-22,37.23,37.57,37.07,37.39,594900,0
2015-07-23,37.33,37.53,36.98,37.42,495500,0
2015-07-24,37.48,37.97,37.04,37.65,1440800,0
2015-07-27,37.41,37.74,35.99,36.27,1159000,0
2015-07-28,36.18,36.64,35.65,36.34,649700,0
2015-07-29,36.53,37.03,36.08,36.66,416100,0
2015-07-30,36.61,37.4,36.15,37.26,649300,0
2015-07-31,37.14,37.67,36.6,36.87,691300,0
2015-08-03,36.91,37.17,36.29,36.64,616896,0
2015-08-04,36.5,37.43,36.38,37.24,716300,0
2015-08-05,37.37,38.56,37.22,38.32,744700,0
2015-08-06,38.28,38.78,36.063,36.85,1225149,0
2015-08-07,36.65,37.47,36.4,36.74,1351000,0
2015-08-10,36.95,37.94,36.87,37.53,1021200,0
2015-08-11,37.34,37.49,36.7,37.15,798536,0
2015-08-12,36.85,37.16,36.2,37.01,405600,0
2015-08-13,37.07,37.46,36.74,37.24,447100,0
2015-08-14,37.06,38.55,37.01,38.41,739200,0
2015-08-17,38.21,38.65,37.32,37.78,521200,0
2015-08-18,37.85,37.99,37.48,37.74,291400,0
2015-08-19,37.5,37.71,36.6,36.72,701500,0
2015-08-20,36.35,36.72,36,36.02,384400,0
2015-08-21,35.47,35.96,35.12,35.34,619700,0
2015-08-24,34.07,36.62,33.82,34.63,1172954,0
2015-08-25,36.1,36.32,34.92,34.97,1082700,0
2015-08-26,35.63,36.38,34.96,36.16,1043900,0
2015-08-27,36.33,37.68,36.02,37.6,1062400,0
2015-08-28,37.44,38.58,37.23,38.5,1495400,0
2015-08-31,38.47,39.12,38.14,38.67,1118000,0
2015-09-01,37.76,38.44,36.73,37.47,1643800,0
2015-09-02,38,38.17,37.09,38.01,2867900,0
2015-09-03,35,35.75,34,34.49,8519900,0
2015-09-04,34.29,34.88,34,34.11,1733700,0
2015-09-08,34.64,34.88,33.74,34.36,1667500,0
2015-09-09,34.31,34.5,33,33.18,1455000,0
2015-09-10,33.17,33.57,32.71,32.79,854271,0
2015-09-11,32.52,32.85,31.78,32.11,1369200,0
2015-09-14,32.42,32.57,31.39,31.75,783300,0
2015-09-15,31.75,31.77,31.26,31.63,726400,0
2015-09-16,31.55,32.78,31.5,32.68,872000,0
2015-09-17,32.59,34.32,32.496,33.65,1272764,0
2015-09-18,33.06,33.61,32.98,33.24,1005000,0
2015-09-21,33.39,33.76,33.22,33.44,847800,0
2015-09-22,33.03,33.6,32.84,33.55,723200,0
2015-09-23,33.55,33.74,33,33.13,607500,0
2015-09-24,33.02,34.09,32.62,33.5,1282818,0
2015-09-25,33.83,35.15,33.56,34.31,1727700,0
2015-09-28,34.15,34.69,33.9,34.3,1528690,0
2015-09-29,34.31,34.6,32.75,32.96,1449200,0
2015-09-30,33.34,33.77,32.37,33.58,1127700,0
2015-10-01,33.45,34.1,32.9,34.01,886500,0
2015-10-02,33.77,34.93,33.51,34.9,633200,0
2015-10-05,35.06,35.84,35.04,35.68,805631,0
2015-10-06,35.64,35.8,34.56,34.75,455600,0
2015-10-07,35.01,35.91,33.99,34.85,585500,0
2015-10-08,34.89,35.5,34.72,35.29,802000,0
2015-10-09,35.3,35.4,34.62,35.07,507100,0
2015-10-12,35.12,35.21,34.36,34.71,495617,0
2015-10-13,34.45,35.01,34.22,34.3,383300,0
2015-10-14,34.35,34.35,33.18,33.61,491100,0
2015-10-15,33.79,34.38,33.34,34.34,519400,0
2015-10-16,34.35,35,34.06,34.92,939400,0
2015-10-19,34.85,35.91,34.8,35.61,589000,0
2015-10-20,35.65,36.02,35.52,35.8,318398,0
2015-10-21,36.01,36.03,35.34,35.49,337400,0
2015-10-22,35.6,36.06,35.23,35.87,479100,0
2015-10-23,36.2,36.32,34.38,34.61,626600,0
2015-10-26,34.66,35.41,34.61,34.99,669800,0
2015-10-27,34.81,34.88,33.93,34.45,776700,0
2015-10-28,32.95,33.16,31.43,32.57,3444300,0
2015-10-29,32.74,33.5,32.11,33.4,693400,0
2015-10-30,33.93,34.66,33.33,34.34,1021900,0
2015-11-02,34.31,35.12,33.65,34.85,691562,0
2015-11-03,34.96,35.27,34.61,34.86,547900,0
2015-11-04,34.8,34.99,33.9,34.08,597575,0
2015-11-05,34.23,34.67,33.82,34.4,368800,0
2015-11-06,34.19,34.81,33.76,34.26,360300,0
2015-11-09,34.08,34.2,32.97,33.5,589975,0
2015-11-10,33.36,34.29,33.18,34.22,710400,0
2015-11-11,34.25,34.25,31.64,31.89,1420700,0
2015-11-12,32,32.15,31.2,31.39,774800,0
2015-11-13,31.03,31.19,29.03,29.08,1706700,0
2015-11-16,28.43,28.75,27.1,28.49,2103700,0
2015-11-17,27.83,27.91,26.95,27.5,2195400,0
2015-11-18,27.69,27.87,27.19,27.78,1228200,0
2015-11-19,27.69,28.03,27.43,27.52,698400,0
2015-11-20,27.87,28.27,27.3,27.85,1391400,0
2015-11-23,28.02,28.23,27.5,27.88,1069800,0
2015-11-24,27.53,29.87,27.25,29.26,1601500,0
2015-11-25,29.28,29.83,29.01,29.29,611500,0
2015-11-27,29.26,29.64,28.84,28.97,300200,0
2015-11-30,28.58,28.97,27.58,28.01,1452900,0
2015-12-01,27.86,28.03,27.14,27.98,1649664,0
2015-12-02,28.22,28.61,27.51,27.68,1239998,0
2015-12-03,28.34,28.75,26.97,27.91,2918187,0
2015-12-04,30.82,31.66,27.87,29.43,7219900,0
2015-12-07,28.88,29.38,28.2,28.86,1469600,0
2015-12-08,28.48,29.27,28.17,28.9,1037529,0
2015-12-09,28.7,29.34,28.41,28.57,1032300,0
2015-12-10,28.67,29.75,28.48,29.56,1822800,0
2015-12-11,29.02,29.58,28.88,29.47,1358500,0
2015-12-14,29.48,29.93,28.99,29.7,1725346,0
2015-12-15,29.75,30.27,29.37,30.11,1206300,0
2015-12-16,30.41,31.42,30.06,31.13,1252800,0
2015-12-17,32.47,32.67,31.6,31.81,2962600,0
2015-12-18,31.4,32.11,31.2,32.02,10422500,0
2015-12-21,32.13,32.6,31.33,32.05,2003600,0
2015-12-22,32.05,32.74,31.785,32.66,1236627,0
2015-12-23,32.78,33.04,32.43,32.58,1108600,0
2015-12-24,32.71,32.974,31.76,32.31,499256,0
2015-12-28,32.17,32.63,31.69,32.08,999511,0
2015-12-29,32.22,32.8,32.145,32.36,673345,0
2015-12-30,32.24,32.53,31.68,32.11,496429,0
2015-12-31,31.98,32.3,31.65,32.1,1191404,0
2016-01-04,31.46,32.88,31.46,32.84,2206341,0
2016-01-05,33.5,34.67,33.37,34.25,3151761,0
2016-01-06,33.86,34.31,33.52,33.78,1371232,0
2016-01-07,33.25,34.23,33.21,33.72,1983064,0
2016-01-08,34.46,35.4999,33.52,33.58,3305378,0
2016-01-11,33.76,34.08,33.1,33.88,1526106,0
2016-01-12,34.27,35.17,33.3,34.11,1635108,0
2016-01-13,34.87,35.51,34.07,34.36,2632192,0
2016-01-14,34.33,34.81,33.8,33.87,1933363,0
2016-01-15,33.14,34,32.535,33.21,2118386,0
2016-01-19,33.47,33.98,32.64,33.28,1407900,0
2016-01-20,33.05,33.45,31.97,33.09,1567816,0
2016-01-21,33.11,34.51,32.865,33.53,925205,0
2016-01-22,33.98,34.5,33.57,33.96,621401,0
2016-01-25,33.84,33.84,32.96,33.07,712107,0
2016-01-26,33.3,34.39,33.07,34.37,825806,0
2016-01-27,34.26,34.69,33.56,33.85,588402,0
2016-01-28,34.24,34.49,33.6,34.16,544271,0
2016-01-29,34.5,35.25,34.1,35.23,824401,0
2016-02-01,35.17,35.9,34.37,35.83,1017985,0
2016-02-02,35.4,36.49,35.155,35.68,568104,0
2016-02-03,35.76,36.12,35.19,35.68,835208,0
2016-02-04,35.48,35.76,34.33,35.235,1187731,0
2016-02-05,35.19,35.28,33.75,34.21,1644305,0
2016-02-08,33.79,33.93,32.03,32.44,1465032,0
2016-02-09,32.22,33.55,32.22,32.55,982297,0
2016-02-10,32.82,33.33,32.43,32.72,919054,0
2016-02-11,32.22,33.47,32.22,33.24,563738,0
2016-02-12,33.48,34.31,33.12,34.21,644924,0
2016-02-16,34.6,36.08,34.31,35.91,925496,0
2016-02-17,36.24,37.7585,36.1021,37.54,1212724,0
2016-02-18,37.27,38,36.27,37.08,702576,0
2016-02-19,36.96,37.23,36.33,36.99,519284,0
2016-02-22,37.18,38.13,36.98,37.77,828003,0
2016-02-23,37.76,38.45,37.41,38.22,932217,0
2016-02-24,37.77,38.19,37.28,37.96,857407,0
2016-02-25,38.21,39.13,37.93,38.72,739759,0
2016-02-26,38.8,39.52,38.48,38.73,949721,0
2016-02-29,38.85,39.16,38.32,38.33,870009,0
2016-03-01,38.62,38.735,37.2703,37.6,1236480,0
2016-03-02,37.69,38.2,37.17,37.98,648103,0
2016-03-03,37.78,38,37.28,37.7,589907,0
2016-03-04,37.84,38.9,37.74,38.77,1138652,0
2016-03-07,38.47,39.35,38.2311,39.06,511551,0
2016-03-08,39.07,39.62,38.14,38.27,616261,0
2016-03-09,38.42,38.67,37.46,38.11,481535,0
2016-03-10,38.41,39.0599,37.88,38.23,515623,0
2016-03-11,38.69,39.45,38.2,39.3,589415,0
2016-03-14,39.36,39.9,38.96,39.51,585231,0
2016-03-15,39.54,40.19,39,39,863811,0
2016-03-16,39.02,40.15,38.9223,39.83,570526,0
2016-03-17,39.71,40.08,39.2,39.71,1041331,0
2016-03-18,40.03,40.44,39.61,39.9,974878,0
2016-03-21,40.15,40.5,39.46,39.52,1197155,0
2016-03-22,39.44,40.08,38.5,38.89,2443824,0
2016-03-23,37.62,42.26,37.5,41.54,5072185,0
2016-03-24,41.46,41.71,40.02,40.38,1652673,0
2016-03-28,40.31,41.98,40.305,41.15,1305642,0
2016-03-29,41.16,41.9199,40.8,41.19,1023740,0
2016-03-30,41.33,41.636,40.74,40.8,587510,0
2016-03-31,40.96,41.65,40.4,41.34,571487,0
2016-04-01,41.14,41.97,41.035,41.355,517572,0
2016-04-04,41.46,41.62,40.33,40.37,675882,0
2016-04-05,40.17,40.64,39.9426,40.05,858749,0
2016-04-06,40.09,40.8,39.69,40.24,830225,0
2016-04-07,40.7,40.7,39.26,39.46,1019399,0
2016-04-08,39.91,40.15,38.85,39.27,566954,0
2016-04-11,39.38,39.5087,38.56,38.65,488646,0
2016-04-12,38.86,39.502,38.15,39.31,492131,0
2016-04-13,39.6,41,39.55,40.67,604521,0
2016-04-14,40.52,41.6183,39.06,39.16,776330,0
2016-04-15,39.11,40.1,39.02,39.83,532422,0
2016-04-18,39.5,41.24,39.47,40.85,668070,0
2016-04-19,40.88,40.9785,39.86,40.67,583097,0
2016-04-20,40.57,42.88,40.57,41.53,1592402,0
2016-04-21,41.73,42,40.93,41.04,820885,0
2016-04-22,41.31,42.19,40.68,42.06,787516,0
2016-04-25,42.16,42.9,41.14,41.19,1002531,0
2016-04-26,41.4,42.3542,41.24,42.13,556292,0
2016-04-27,41.99,43.42,41.79,43.38,1240347,0
2016-04-28,43.05,43.2719,42.08,42.2,670200,0
2016-04-29,42.22,42.22,41.02,41.7,475687,0
2016-05-02,42,43.0599,41.26,41.77,438268,0
2016-05-03,41.32,41.83,40.21,40.87,611256,0
2016-05-04,40.5,41.33,40.25,41.17,295735,0
2016-05-05,41.22,41.25,39.6,39.66,501063,0
2016-05-06,39.49,40.07,38.71,40.01,509809,0
2016-05-09,41.75,41.75,39.6901,40.33,532245,0
2016-05-10,40.48,40.73,39.63,39.8,325459,0
2016-05-11,39.34,39.5155,36.76,38.49,969687,0
2016-05-12,38.42,39.03,38.36,38.87,383771,0
2016-05-13,38.53,39.259,37.99,38.21,686666,0
2016-05-16,38.21,39.17,38.04,38.93,691336,0
2016-05-17,38.73,39.29,37.94,38.39,392988,0
2016-05-18,37.87,38.165,36.852,37.24,925057,0
2016-05-19,37.36,38.98,37.36,38.76,574588,0
2016-05-20,38.74,39.02,38.06,38.43,1073284,0
2016-05-23,38.49,38.65,37.39,37.46,914909,0
2016-05-24,37.62,38.76,37.62,38.38,732112,0
2016-05-25,38.44,39.52,38.09,39.31,492630,0
2016-05-26,39.92,40.8,39.92,39.98,830213,0
2016-05-27,40.27,41.82,40.27,41.66,832354,0
2016-05-31,41.92,42.09,41.0093,41.89,925793,0
2016-06-01,41.99,42.98,41.86,42.68,1188867,0
2016-06-02,42.71,43.36,42,42.85,1905006,0
2016-06-03,43.53,44,42.5,43.74,2651832,0
2016-06-06,43.94,44.05,43.1,43.6,826202,0
2016-06-07,43.34,45.36,43.131,44.72,1223401,0
2016-06-08,44.86,45.54,44.59,45.42,754473,0
2016-06-09,45.11,45.41,44.87,45.14,550797,0
2016-06-10,44.61,45.2,43.96,44.7,797823,0
2016-06-13,44.4,44.9,43.99,43.99,699865,0
2016-06-14,44.06,44.95,43.9624,44.92,545083,0
2016-06-15,44.9,45.85,44.65,45.67,622691,0
2016-06-16,45.25,45.74,44.59,45.42,363503,0
2016-06-17,45.53,46,44.96,45.56,767933,0
2016-06-20,46.08,46.5,45.92,45.97,725833,0
2016-06-21,45.99,46.14,45.5,46.02,345250,0
2016-06-22,45.97,46.07,45.15,45.42,1010372,0
2016-06-23,45.87,46.34,45.51,46.34,514823,0
2016-06-24,45.25,46.86,45.2,46.045,686139,0
2016-06-27,45.78,46.11,43.69,44.92,841500,0
2016-06-28,45.13,46.21,45,45.2,759844,0
2016-06-29,45.45,46.25,45.45,45.76,631059,0
2016-06-30,45.97,46.41,45.625,46.41,710493,0
2016-07-01,46.23,47.35,46.17,46.36,560805,0
2016-07-05,46.56,46.79,45.8,46.22,534212,0
2016-07-06,46.03,47.1599,46.03,46.84,552616,0
2016-07-07,46.88,47.1,46.37,46.69,301001,0
2016-07-08,46.95,48.13,46.82,47.79,551706,0
2016-07-11,47.99,48.6871,47.7472,48.43,512975,0
2016-07-12,48.75,48.88,48.51,48.63,511043,0
2016-07-13,48.63,48.6749,46.9,47.01,685008,0
2016-07-14,47.42,47.89,47.09,47.23,537766,0
2016-07-15,47.51,47.52,46.72,47.33,540779,0
2016-07-18,47.6,50.42,47.6,49.9,1612703,0
2016-07-19,50,50.51,49.13,49.44,738205,0
2016-07-20,49.71,50.54,49.7,49.91,553314,0
2016-07-21,50.23,51.24,50,50.28,770395,0
2016-07-22,50.12,51.37,50.12,51.13,315555,0
2016-07-25,51.03,51.8,50.77,51.28,483873,0
2016-07-26,51.3,52,51.15,51.87,502027,0
2016-07-27,51.76,52.7,51.23,51.5,603268,0
2016-07-28,51.5,51.5189,49.93,50.47,547143,0
2016-07-29,50.57,51.05,49.61,51.01,623484,0
2016-08-01,51,51.18,50.03,50.25,402955,0
2016-08-02,50.28,50.28,47.7401,48.41,998927,0
2016-08-03,48.02,49.075,47.124,48.85,605287,0
2016-08-04,48.85,49.07,47.76,48.98,556041,0
2016-08-05,50.52,51.2,49.91,50.57,1012576,0
2016-08-08,50.73,50.82,49.66,49.69,439763,0
2016-08-09,49.78,49.98,49.242,49.52,255965,0
2016-08-10,49.38,50.01,49.14,49.18,296729,0
2016-08-11,49.76,50.88,49.44,50.31,396515,0
2016-08-12,50,51.07,49.99,50.69,413683,0
2016-08-15,50.94,50.94,48.42,48.67,825281,0
2016-08-16,48.58,48.98,46.81,47.6,946231,0
2016-08-17,47.26,47.66,46.24,46.42,1065899,0
2016-08-18,46.67,47.07,46,46.91,497512,0
2016-08-19,46.92,47.14,46.06,46.91,531896,0
2016-08-22,46.91,47.24,46.37,46.54,402865,0
2016-08-23,46.6,48.45,46.15,48.15,821743,0
2016-08-24,47.84,48.1,46.85,47.14,795452,0
2016-08-25,46.17,47.11,44.16,47.09,1271079,0
2016-08-26,47.08,47.54,45.65,46.4,1119667,0
2016-08-29,46.34,46.425,45.11,45.26,1613431,0
2016-08-30,45.67,45.67,44.32,44.81,1936562,0
2016-08-31,44.87,45.47,44.01,44.56,2205865,0
2016-09-01,42.2,45.49,42,44.04,3747324,0
2016-09-02,44.17,44.19,43.14,43.4,920438,0
2016-09-06,43.6,44.23,43.021,43.89,1549110,0
2016-09-07,43.67,44.59,43.41,44.56,889991,0
2016-09-08,44.18,44.37,42.53,42.6,1448957,0
2016-09-09,42.17,42.61,41.32,41.34,1082720,0
2016-09-12,41.34,42.29,41.32,41.83,1113753,0
2016-09-13,41.4,41.6,40.53,41.05,638244,0
2016-09-14,40.95,41.66,40.65,41.56,625501,0
2016-09-15,41.47,41.855,41.02,41.65,470032,0
2016-09-16,41.56,42.21,41.12,41.59,839032,0
2016-09-19,41.66,41.73,40.27,40.38,949087,0
2016-09-20,40.69,40.9,40.285,40.46,1089597,0
2016-09-21,40.47,41.59,40.44,41.22,989351,0
2016-09-22,41.3,42.225,41.3,42.11,864073,0
2016-09-23,41.94,42.065,41.15,41.82,891390,0
2016-09-26,41.72,41.9,41.5021,41.62,1219200,0
2016-09-27,41.74,42.18,41.52,42.12,783068,0
2016-09-28,42.23,42.5,41.41,41.88,1051422,0
2016-09-29,41.8,41.86,39.99,40.03,990401,0
2016-09-30,40.42,40.75,39.34,40.27,1064759,0
2016-10-03,40.24,40.24,39.13,39.6,746203,0
2016-10-04,39.6,39.79,38.69,39.31,676791,0
2016-10-05,39.51,40.57,39.43,39.6,922727,0
2016-10-06,39.33,40.03,38.89,39.97,740283,0
2016-10-07,40,40.83,39.77,40.52,974639,0
2016-10-10,40.56,41.05,39.44,39.51,743390,0
2016-10-11,39.88,40.08,38.77,39,1286449,0
2016-10-12,39.11,39.17,38.82,38.89,722618,0
2016-10-13,38.92,39.3,37.95,38.1,838724,0
2016-10-14,38.13,38.47,37.27,37.37,879286,0
2016-10-17,37.2,37.3,35.995,36.11,1254281,0
2016-10-18,36.31,36.64,35.215,36.38,2647886,0
2016-10-19,36.6,37.86,36.05,37.56,1559899,0
2016-10-20,37.83,38.11,37.42,37.75,890095,0
2016-10-21,37.63,37.79,37.14,37.19,460241,0
2016-10-24,36.75,37.66,36.27,37.5,1464351,0
2016-10-25,37.14,37.62,36.86,37.48,830653,0
2016-10-26,38.05,38.4001,36.98,37.32,1536495,0
2016-10-27,37.24,37.2879,36.02,36.33,920902,0
2016-10-28,36.26,37.46,36.21,37.29,726447,0
2016-10-31,37.39,37.69,37.06,37.58,826081,0
2016-11-01,37.42,37.49,35.715,36.26,1434956,0
2016-11-02,36.11,36.45,35.75,35.94,795360,0
2016-11-03,35.64,36.22,35.14,35.3,1242818,0
2016-11-04,35.23,36.205,35.03,35.54,883570,0
2016-11-07,36.22,37.12,36.22,36.91,971848,0
2016-11-08,37,37.49,36.35,37.22,647917,0
2016-11-09,36.43,37.98,35.845,37.92,972171,0
2016-11-10,38.25,39.86,38.25,39.52,1518917,0
2016-11-11,39.43,40.66,39.19,40.52,1018912,0
2016-11-14,40.83,42.57,40.53,41.22,2083579,0
2016-11-15,41.25,41.6,39.7,40.51,961141,0
2016-11-16,40.51,41.1,40.01,40.36,557875,0
2016-11-17,40.25,40.89,39.89,40.53,869948,0
2016-11-18,40.49,40.553,39.4,39.95,983004,0
2016-11-21,39.98,40.78,39.78,40.53,1163746,0
2016-11-22,41.2,42.67,40.85,42.58,1560570,0
2016-11-23,42.29,43.28,42.29,43.1,1392624,0
2016-11-25,43.28,43.44,42.13,42.32,490509,0
2016-11-28,41.71,42,40.07,40.26,1283905,0
2016-11-29,40.09,40.88,39.69,39.89,1348082,0
2016-11-30,39.93,39.99,39.13,39.36,1123135,0
2016-12-01,38.99,40.15,37.95,39.88,2477150,0
2016-12-02,44.45,45.32,42.94,43.82,4561685,0
2016-12-05,44.07,44.07,41.55,42.18,2183597,0
2016-12-06,42.11,43.29,41.62,43.12,1015147,0
2016-12-07,43.37,44.08,42.67,43.84,884330,0
2016-12-08,43.79,44.02,42.88,43.14,775636,0
2016-12-09,43.05,43.05,41.98,42.68,1450990,0
2016-12-12,42.41,42.78,41.25,41.63,1069646,0
2016-12-13,41.61,42.2,41.32,41.48,624339,0
2016-12-14,41.8,41.83,40.1511,40.64,1100030,0
2016-12-15,40.64,40.86,39.85,40.1,959587,0
2016-12-16,40.2,40.36,39.35,39.54,1124430,0
2016-12-19,39.54,40.45,39.5,40.37,784721,0
2016-12-20,40.54,41.07,40.13,40.61,555431,0
2016-12-21,40.65,40.65,40.12,40.41,441532,0
2016-12-22,40.12,40.34,37.98,38.03,2086805,0
2016-12-23,37.96,38.42,36.9,37.15,1168027,0
2016-12-27,37.15,38.077,37.03,37.76,753603,0
2016-12-28,37.94,38.37,37.18,38.32,1207681,0
2016-12-29,38.26,39.47,38.26,39.11,1997487,0
2016-12-30,39.08,40.41,38.7,39.96,2516513,0
2017-01-03,40.01,41.1106,39.42,40.48,2460297,0
2017-01-04,40.84,41.87,40.57,40.69,2221112,0
2017-01-05,41,41.34,40.1,40.95,2023741,0
2017-01-06,41.14,41.14,39.64,39.72,1287071,0
2017-01-09,37.5,39.39,37.5,38.82,3745155,0
2017-01-10,38.68,40.94,38.58,40.72,1954165,0
2017-01-11,40.76,40.88,39.84,40.11,935232,0
2017-01-12,39.85,40.96,39.85,40.79,1144994,0
2017-01-13,40.85,41.65,40.57,41.27,1211847,0
2017-01-17,41.5,42.62,41.22,41.45,1986108,0
2017-01-18,41.2,41.92,40.44,41,1408035,0
2017-01-19,41.15,41.15,39.31,39.67,1693343,0
2017-01-20,39.63,40.04,39.24,39.76,958695,0
2017-01-23,39.76,39.8,38.57,38.98,764870,0
2017-01-24,38.92,39.53,38.92,39.4,687399,0
2017-01-25,39.63,40.26,39.075,39.13,796355,0
2017-01-26,39.25,39.81,39.05,39.35,690022,0
2017-01-27,39.32,39.41,37.47,37.6,1298192,0
2017-01-30,37.56,38.87,37.39,38.86,885057,0
2017-01-31,38.79,40,38.22,39.85,1738351,0
2017-02-01,39.78,40.38,39.44,40.09,1030666,0
2017-02-02,40.18,40.265,38.89,38.96,1081992,0
2017-02-03,39.01,39.51,38.26,38.41,1788055,0
2017-02-06,38.42,38.92,38.05,38.16,985049,0
2017-02-07,38.45,38.465,37.83,38,883915,0
2017-02-08,37.96,38.18,37.44,38.03,1508250,0
2017-02-09,38.07,40.3899,38.07,39.8,1290334,0
2017-02-10,39.71,40.35,39.41,40.1,639078,0
2017-02-13,40.22,40.22,39.07,39.26,506560,0
2017-02-14,39.23,39.91,38.48,39.58,965877,0
2017-02-15,39.4,39.9,39.13,39.73,558531,0
2017-02-16,39.7,39.95,38.58,38.75,472598,0
2017-02-17,38.7,39.78,38.53,39.74,796770,0
2017-02-21,40.11,40.39,39.22,39.52,785335,0
2017-02-22,39.65,39.91,39.18,39.79,614533,0
2017-02-23,39.8,40.3123,37.77,37.88,1111487,0
2017-02-24,37.9,39.45,37.14,38.48,1439421,0
2017-02-27,38.47,39.7,37.96,39.61,829985,0
2017-02-28,39.24,39.29,38.4,38.55,721875,0
2017-03-01,39.1,39.73,38.29,39.57,1415193,0
2017-03-02,39.55,40.41,39.28,39.87,772110,0
2017-03-03,39.73,40.42,38.68,39.03,637026,0
2017-03-06,38.79,39.285,38.4,38.96,531087,0
2017-03-07,38.87,39.38,37.9,38.1,1059578,0
2017-03-08,38.32,39.28,38.2,38.94,556492,0
2017-03-09,38.8,38.89,38.16,38.33,466262,0
2017-03-10,38.5,38.8,38.23,38.48,727294,0
2017-03-13,38.465,38.56,37.21,37.58,1327467,0
2017-03-14,37.33,38.44,37.3201,38.32,718505,0
2017-03-15,38.12,39.1,37.83,38.97,917606,0
2017-03-16,39,40.02,38.81,39.25,983524,0
2017-03-17,39.23,39.7,38.855,39.32,1259736,0
2017-03-20,39.39,39.68,38.45,39.12,1390045,0
2017-03-21,39.35,39.35,37.85,38.85,1635971,0
2017-03-22,38.7,38.75,37.94,38.13,2973251,0
2017-03-23,41.78,43.09,40.4,42.25,7937443,0
2017-03-24,42.56,43.84,42.19,42.62,2335128,0
2017-03-27,42.16,43.3,41.75,42.58,1477870,0
2017-03-28,42.51,43.4,42.51,43.18,1262673,0
2017-03-29,43.09,44.5,43,44.36,1496900,0
2017-03-30,44.42,44.81,43.8,43.87,814462,0
2017-03-31,43.76,44.42,43.22,43.31,1066517,0
2017-04-03,43.31,43.44,42.09,42.49,1300359,0
2017-04-04,42.28,43.3611,41.9697,43.32,925349,0
2017-04-05,43.26,43.86,42.48,42.53,685086,0
2017-04-06,42.74,44.24,42.37,44.19,1280592,0
2017-04-07,43.95,44.52,43.6847,44.1,1131645,0
2017-04-10,44.31,45.4,44.28,44.78,1247308,0
2017-04-11,44.73,45.52,44.56,45.5,774719,0
2017-04-12,45.4,45.75,44.94,45.09,697267,0
2017-04-13,45.01,45.5,45,45.12,537381,0
2017-04-17,45.57,46.01,44.92,45.99,1173163,0
2017-04-18,46.04,46.42,45.25,45.5,1562368,0
2017-04-19,45.73,46.85,45.6447,46.17,1456896,0
2017-04-20,46.52,47.29,46.41,47.1,1026269,0
2017-04-21,47.11,47.93,46.6,47.66,1078029,0
2017-04-24,48.29,48.92,47.82,48.27,1417725,0
2017-04-25,48.48,48.98,47.971,48.37,801497,0
2017-04-26,48.5,49.45,48,49.185,759505,0
2017-04-27,49.27,49.75,48.91,49.38,631353,0
2017-04-28,49.67,49.86,49.06,49.12,661317,0
2017-05-01,49.18,49.59,48.97,49.35,616346,0
2017-05-02,49.55,50.26,49.09,49.82,961937,0
2017-05-03,49.73,50.03,49.33,49.53,537576,0
2017-05-04,49.76,49.81,49.1,49.72,646301,0
2017-05-05,49.8,51.185,49.71,51.15,765952,0
2017-05-08,51.25,51.77,50.81,51.04,1011264,0
2017-05-09,51.58,52.05,51.07,51.65,954021,0
2017-05-10,51.61,52.63,51.4,52.26,1113842,0
2017-05-11,52,52.3,50.8,51.3,1091990,0
2017-05-12,51.25,52.16,50.2,51.74,1005736,0
2017-05-15,51.74,52.59,51.67,51.7,999552,0
2017-05-16,51.64,52.03,50.45,51.98,1140707,0
2017-05-17,51.42,52.42,51.41,51.78,864517,0
2017-05-18,52.01,53.34,52,52.75,1024340,0
2017-05-19,53.12,54.13,52.54,52.63,1474415,0
2017-05-22,53.21,53.65,52.36,52.73,1308645,0
2017-05-23,52.74,52.81,51.2,51.31,1452990,0
2017-05-24,51.04,51.87,50.805,51.5,1076183,0
2017-05-25,51.97,52.87,51.9079,52.2,573558,0
2017-05-26,52.5,52.7,51.9,52.63,592747,0
2017-05-30,52.87,52.88,52.02,52.22,1292438,0
2017-05-31,51.96,52.06,50.29,51.3,1785829,0
2017-06-01,51.87,52.13,50.97,51.95,2260952,0
2017-06-02,52.65,52.805,50.3,52.21,2966176,0
2017-06-05,52.16,52.65,51.72,52.29,1479987,0
2017-06-06,51.83,52.75,51.2,51.97,1373066,0
2017-06-07,52,52.86,51.27,52.64,1242161,0
2017-06-08,52.78,53.91,52.51,52.94,1185677,0
2017-06-09,53.16,53.34,50.9045,50.99,1448487,0
2017-06-12,50.73,51.32,49.54,50.94,1632165,0
2017-06-13,51.42,51.42,50.43,51.01,1110156,0
2017-06-14,49.93,50,47.3,48.65,3019898,0
2017-06-15,48.37,48.89,47.95,48.19,1252585,0
2017-06-16,47.56,48.25,47.23,48.02,1532704,0
2017-06-19,48.2,49.09,47.67,48.95,1376436,0
2017-06-20,49.05,49.1,48.09,48.11,854972,0
2017-06-21,48.06,48.69,47.85,48.32,815572,0
2017-06-22,48.41,48.98,47.8,48.48,1531788,0
2017-06-23,48.35,48.76,47.725,47.92,972517,0
2017-06-26,48.03,48.44,47.79,48.335,988289,0
2017-06-27,48.22,48.735,47.7,47.79,948745,0
2017-06-28,48.05,48.63,47.65,48.61,799320,0
2017-06-29,48.61,49.12,47.73,48,925311,0
2017-06-30,48.15,49.7,48,49.37,784104,0
2017-07-03,49.7,49.95,48.56,49.2,494456,0
2017-07-05,48.97,49.45,48.16,48.31,951933,0
2017-07-06,47.92,48.41,47.55,48.11,615044,0
2017-07-07,48,48.59,47.72,47.86,1086741,0
2017-07-10,46.33,46.9,44.74,45.35,3051545,0
2017-07-11,45.47,45.69,44.3,45.06,1528295,0
2017-07-12,45.3,45.87,44.935,45.36,892822,0
2017-07-13,45.78,46.67,45.6,46.63,1189395,0
2017-07-14,46.81,47.38,46.3,47.1,863970,0
2017-07-17,47.01,48.5,47,48.35,1331768,0
2017-07-18,48.34,48.34,47.47,48.11,715855,0
2017-07-19,48.35,48.89,47.75,47.87,1249916,0
2017-07-20,47.89,48.1274,46.97,47.02,665618,0
2017-07-21,47.35,47.35,46.39,46.87,1064227,0
2017-07-24,46.8,47.06,45.52,45.61,895698,0
2017-07-25,45.93,46.8,45.55,46.76,1056536,0
2017-07-26,46.81,47.39,46.21,47.25,444641,0
2017-07-27,47.5,47.89,46.75,47.84,479173,0
2017-07-28,47.72,47.95,46.79,47.41,675156,0
2017-07-31,47.67,48.31,47.2,48.31,648340,0
2017-08-01,48.53,49.45,47.98,49.39,871761,0
2017-08-02,49.36,49.805,48.87,49.37,854977,0
2017-08-03,49.52,50.07,48.6484,49.31,511411,0
2017-08-04,49.26,50.74,49.15,49.97,884100,0
2017-08-07,50.02,51.2,49.83,50.26,859812,0
2017-08-08,50.27,51.52,49.41,49.7,897203,0
2017-08-09,49.19,49.81,48.4,49.25,615034,0
2017-08-10,48.99,49.18,48.19,48.29,485224,0
2017-08-11,48.28,48.8,47.79,48.5,340674,0
2017-08-14,48.94,49.85,48.68,49.77,452645,0
2017-08-15,50.05,50.05,47.67,47.75,970790,0
2017-08-16,48.15,48.4,47.78,47.9,987986,0
2017-08-17,47.9,48.05,47.16,47.83,881401,0
2017-08-18,47.5,47.7,47.06,47.13,764085,0
2017-08-21,47.22,48.8,47.15,48.6,1148581,0
2017-08-22,48.8,49.28,48.33,48.72,716423,0
2017-08-23,48.83,50,48.22,49.82,695004,0
2017-08-24,50.67,51.74,49.68,50.14,1160652,0
2017-08-25,50.14,50.4095,49.27,50.34,923094,0
2017-08-28,50.41,50.78,49.23,49.73,1219168,0
2017-08-29,49.38,49.51,48.47,48.57,1277590,0
2017-08-30,48.86,49.99,48.54,49.28,2557778,0
2017-08-31,48.52,48.97,46,47.61,4469744,0
2017-09-01,47.46,48.1352,47.13,48,1241478,0
2017-09-05,47.73,48.87,47.73,48.74,937336,0
2017-09-06,48.96,49.119,48.53,49.01,565833,0
2017-09-07,49.23,49.5,48.88,49.45,520733,0
2017-09-08,49.38,49.77,49.13,49.28,632803,0
2017-09-11,49.57,50,49.5,49.96,735377,0
2017-09-12,50.1,50.52,49.7,50.32,558568,0
2017-09-13,50.38,50.7,50.06,50.47,555947,0
2017-09-14,50.46,50.46,49.54,49.63,402872,0
2017-09-15,49.74,50.01,49.26,49.59,647268,0
2017-09-18,49.9,50.33,49.31,49.44,370212,0
2017-09-19,49.67,49.96,48.73,49.47,594797,0
2017-09-20,49.37,50.32,48.91,50.09,475542,0
2017-09-21,50.18,50.47,49.4,49.47,290472,0
2017-09-22,49.5,50.41,49.5,50.37,378892,0
2017-09-25,50.36,52.46,50.36,52.33,1061738,0
2017-09-26,52.32,53.26,52.09,52.99,814998,0
2017-09-27,53.05,54.47,52.95,54.35,835673,0
2017-09-28,54.34,55.11,53.99,54.66,574987,0
2017-09-29,54.95,55.58,54.7696,54.88,657102,0
2017-10-02,55.27,55.37,54.68,54.95,887600,0
2017-10-03,55.01,55.56,54.7991,55.54,481923,0
2017-10-04,55.34,55.57,54.39,54.54,640461,0
2017-10-05,55.23,55.41,54.19,55.41,1108344,0
2017-10-06,55.36,57.65,55.09,57.28,2017154,0
2017-10-09,57.28,57.4,56.21,56.39,957730,0
2017-10-10,56.81,57.2,56.03,56.19,802595,0
2017-10-11,56.35,56.66,55.78,55.98,577334,0
2017-10-12,56,56,54.28,54.99,878697,0
2017-10-13,55.168,56.12,54.93,55.28,822806,0
2017-10-16,55.6,55.9,54.965,55.3,743836,0
2017-10-17,55.22,56.61,55.22,56.47,667175,0
2017-10-18,56.76,57.17,56.08,56.76,642416,0
2017-10-19,56.32,57.06,56.13,57.03,606573,0
2017-10-20,57.56,57.65,56.97,57.49,688208,0
2017-10-23,57.69,58.07,56.96,57,680074,0
2017-10-24,57.38,57.62,56.49,56.61,794081,0
2017-10-25,56.59,56.81,55.68,55.8,623256,0
2017-10-26,55.82,56.71,55.11,55.63,675095,0
2017-10-27,55.25,55.61,54.71,55.45,1096974,0
2017-10-30,55.43,55.66,54.86,55.46,796125,0
2017-10-31,55.5,56.37,55.21,55.25,649204,0
2017-11-01,55.4,55.76,54.82,55.42,689096,0
2017-11-02,55.53,57,54.84,56.9,925332,0
2017-11-03,57,58.03,56.61,57.01,1104270,0
2017-11-06,57,57.525,56.725,57.24,527711,0
2017-11-07,57.69,57.69,56.14,57.38,722396,0
2017-11-08,57.18,58.337,57.12,58.14,856613,0
2017-11-09,57.88,58.05,56.93,57.39,626869,0
2017-11-10,57.39,58.14,57.13,57.53,420447,0
