Date,Open,High,Low,Close,Volume,OpenInt
2013-09-18,16,16,13.02,13.08,4409024,0
2013-09-19,13.05,13.42,12.8,13.11,607649,0
2013-09-20,13.15,13.99,13.15,13.74,165650,0
2013-09-23,14,14,13.1,13.32,41960,0
2013-09-24,13.39,13.72,13.28,13.65,37700,0
2013-09-25,13.65,13.95,13.5,13.95,58700,0
2013-09-26,13.93,14,13.56,13.97,18100,0
2013-09-27,13.75,13.97,13.7,13.8,33800,0
2013-09-30,13.7,13.965,13.01,13.1,115568,0
2013-10-01,13.36,13.435,12.88,12.97,242136,0
2013-10-02,12.95,13.8,12.885,13.8,55933,0
2013-10-03,13.68,13.68,13.05,13.05,78200,0
2013-10-04,13.14,13.5,12.89,13.06,79300,0
2013-10-07,13.04,13.47,13.03,13.17,12717,0
2013-10-08,13.43,13.46,13,13,47600,0
2013-10-09,13.18,13.25,13.02,13.02,21800,0
2013-10-10,13.15,13.4,13.03,13.21,35800,0
2013-10-11,13.19,13.23,13,13.19,25800,0
2013-10-14,13.55,13.7,13.06,13.25,94500,0
2013-10-15,13.75,13.75,13.26,13.39,61940,0
2013-10-16,13.44,13.9,13.32,13.46,45937,0
2013-10-17,13.77,13.77,13.4,13.57,43700,0
2013-10-18,13.59,14.5,13.5,13.82,39620,0
2013-10-21,13.95,13.95,13.5,13.82,29000,0
2013-10-22,13.8,14.15,13.5,13.7,36600,0
2013-10-23,14.1,14.1,13.7,13.96,41500,0
2013-10-24,13.94,14.1,13.8,13.8,12100,0
2013-10-25,13.82,13.88,13.26,13.88,28000,0
2013-10-28,13.93,14.02,13.27,13.68,45600,0
2013-10-29,13.65,13.7,13.13,13.5,146300,0
2013-10-30,13.35,13.49,13.05,13.33,48800,0
2013-10-31,13.28,13.28,11.55,12.21,106660,0
2013-11-01,12.21,12.26,10.01,10.48,144500,0
2013-11-04,10.8,10.8,9.97,10.68,26600,0
2013-11-05,10.69,10.77,10.25,10.77,27918,0
2013-11-06,10.56,10.75,9.94,10.6,77879,0
2013-11-07,10.46,10.46,9,10.07,94536,0
2013-11-08,9.92,10.21,9.04,9.05,109600,0
2013-11-11,9.05,9.22,8.43,8.72,53700,0
2013-11-12,8.67,8.789,8.02,8.49,109345,0
2013-11-13,9.06,9.996,8.9236,9.28,45212,0
2013-11-14,9.3,9.85,9.28,9.31,32600,0
2013-11-15,9.38,10.25,9.38,9.75,9300,0
2013-11-18,9.68,9.97,8.82,8.93,11100,0
2013-11-19,9.05,9.76,8.4,8.58,48900,0
2013-11-20,8.7,8.9099,8.5,8.67,30896,0
2013-11-21,8.7,9.22,8.41,8.85,67300,0
2013-11-22,9.23,9.35,8.74,8.91,35700,0
2013-11-25,8.94,9.14,8.7,9,35600,0
2013-11-26,9.02,9.1,8.67,9.05,94900,0
2013-11-27,9.25,9.88,8.63,9.82,46200,0
2013-11-29,9.83,10.1,9.35,10.1,45052,0
2013-12-02,10.15,10.89,9.9,10.57,51400,0
2013-12-03,10.68,11.13,9.89,11,41500,0
2013-12-04,10.98,10.99,10.52,10.52,23337,0
2013-12-05,10.52,11.36,10.52,11.01,119883,0
2013-12-06,11.14,11.79,10.75,11.2,60400,0
2013-12-09,11.51,12.62,11.18,12.24,39400,0
2013-12-10,12.37,13.13,12.37,12.97,70900,0
2013-12-11,12.98,14.86,12.85,14.15,135100,0
2013-12-12,14.03,17.75,14.03,16.61,232300,0
2013-12-13,16.77,17.34,15,16.06,85500,0
2013-12-16,15.85,16.19,14.33,15.64,98500,0
2013-12-17,15.77,16.99,15.08,16.7,109476,0
2013-12-18,16.7,16.7,14.76,15.86,98400,0
2013-12-19,15.58,15.93,14.64,14.9,33300,0
2013-12-20,14.94,16.23,13.29,14.27,871200,0
2013-12-23,14.67,15.35,14.1,15.22,31000,0
2013-12-24,15.23,15.23,14.7,14.7,4430,0
2013-12-26,14.99,15.63,14.52,15.54,50400,0
2013-12-27,15.72,16.42,14.6,15.99,48100,0
2013-12-30,16,16.46,15.7,16.38,11700,0
2013-12-31,16.46,16.99,15.25,16.79,76100,0
2014-01-02,16.6,16.98,15.22,15.96,58875,0
2014-01-03,15.78,16.08,14.99,15.86,37488,0
2014-01-06,15.9,16.66,15.24,15.97,60900,0
2014-01-07,16.07,16.24,15.49,15.95,57300,0
2014-01-08,15.95,16.68,15.89,16.5,83000,0
2014-01-09,16.63,18.17,16.63,17.97,67900,0
2014-01-10,18,18.81,17.31,18.69,150800,0
2014-01-13,18.5,19.06,17.5,17.91,58000,0
2014-01-14,17.94,21.68,17.94,18.95,91300,0
2014-01-15,19.08,20.37,18.91,19.24,91401,0
2014-01-16,19.26,20.55,19.05,19.74,94500,0
2014-01-17,19.65,20,18.96,19.04,95800,0
2014-01-21,19.25,19.6,18.91,19.39,94000,0
2014-01-22,19.5,19.7,19,19.26,77500,0
2014-01-23,18.9,19.15,17.75,18.24,47500,0
2014-01-24,17.846,18.55,17.846,18.46,26908,0
2014-01-27,18.43,18.43,16.5,16.56,80600,0
2014-01-28,16.49,16.74,16.13,16.35,37128,0
2014-01-29,16.01,16.5,14.94,15.11,39500,0
2014-01-30,15.3,15.4,14.9,14.94,20500,0
2014-01-31,14.84,15.17,14.5,14.66,30600,0
2014-02-03,14.75,15.2,13.47,13.64,38800,0
2014-02-04,13.81,13.81,12.67,12.83,43181,0
2014-02-05,12.7,12.75,12.2,12.34,42742,0
2014-02-06,12.76,13.18,12.3,12.61,47598,0
2014-02-07,13.63,14.91,13.48,13.99,498573,0
2014-02-10,14.14,15.05,13.86,14.96,144974,0
2014-02-11,15.04,17.73,15.04,17,444065,0
2014-02-12,16.54,17.32,16.011,16.65,190302,0
2014-02-13,16.59,17.19,16.12,16.99,147600,0
2014-02-14,17,17.65,16.59,17.43,97126,0
2014-02-18,17.65,17.66,17.292,17.59,64029,0
2014-02-19,17.5,17.5,16.97,17.12,51247,0
2014-02-20,17.2,18.19,16.7,17.75,98043,0
2014-02-21,17.93,17.93,16.74,16.88,74269,0
2014-02-24,16.96,17.09,15.12,15.17,126198,0
2014-02-25,15.09,15.65,14.57,15.39,85073,0
2014-02-26,15.36,15.36,14.581,14.76,93073,0
2014-02-27,14.76,15.34,14.75,15,120258,0
2014-02-28,15.04,15.57,13.76,13.96,142650,0
2014-03-03,15.43,15.43,13.68,13.78,106654,0
2014-03-04,13.99,14.98,13.86,13.99,127596,0
2014-03-05,14.14,15.25,14.14,15.16,153099,0
2014-03-06,15.41,15.75,14.76,15.28,81342,0
2014-03-07,15.7,15.8,14.6,15.64,167404,0
2014-03-10,15.74,16.56,15.31,16.4,126804,0
2014-03-11,16.999,16.999,16.29,16.42,61077,0
2014-03-12,16.27,18.25,16,17.9,213049,0
2014-03-13,17.88,18.801,16.99,18.08,473448,0
2014-03-14,17.91,19.2,16.63,18.75,450018,0
2014-03-17,20.81,23.08,20.63,22.99,1289678,0
2014-03-18,22.8,23.33,21.5,22.76,319016,0
2014-03-19,20.91,22.18,20.45,21.36,327267,0
2014-03-20,21.34,21.39,20.57,20.69,123512,0
2014-03-21,21,21,19.52,19.71,215230,0
2014-03-24,20.69,20.69,17.26,18.02,235593,0
2014-03-25,18.17,18.56,16.68,18.11,320100,0
2014-03-26,18.38,19.03,17.34,17.73,415200,0
2014-03-27,17.72,18.94,17.328,18.49,155322,0
2014-03-28,18.46,18.46,17.675,18.09,379532,0
2014-03-31,18.23,19.94,18.15,19.66,278863,0
2014-04-01,19.67,20.4,19.18,19.32,104716,0
2014-04-02,19.39,19.39,18.2,18.54,137254,0
2014-04-03,18.63,18.63,17.042,17.88,168807,0
2014-04-04,17.44,18.06,16.13,16.22,182834,0
2014-04-07,16.62,17.82,15.51,16.29,196040,0
2014-04-08,16,16.649,14.8,16.135,528629,0
2014-04-09,16.2,16.63,15.69,16.5,351364,0
2014-04-10,16.38,16.58,15.16,15.21,167892,0
2014-04-11,15.05,15.42,14.28,14.34,291334,0
2014-04-14,14.65,14.925,13.65,14.22,215938,0
2014-04-15,14.33,14.514,13,13.99,291256,0
2014-04-16,14.19,14.94,14.04,14.64,213414,0
2014-04-17,15.24,15.428,14.28,14.92,190631,0
2014-04-21,14.81,15.12,14.23,14.84,96782,0
2014-04-22,14.94,16.27,14.888,15.78,168279,0
2014-04-23,15.63,15.862,14.08,14.61,325380,0
2014-04-24,14.68,15.12,14.05,14.58,138327,0
2014-04-25,14.5,14.77,13.5,14.53,273975,0
2014-04-28,14.62,14.64,13.263,13.8,165521,0
2014-04-29,13.82,14.8,13.82,14.33,135103,0
2014-04-30,14.18,14.39,13.34,13.97,118232,0
2014-05-01,13.79,14.115,13.26,13.77,82503,0
2014-05-02,13.75,14.168,13.25,13.69,127871,0
2014-05-05,13.57,14.33,13.57,14.03,69466,0
2014-05-06,13.89,14.46,13.74,14.23,78665,0
2014-05-07,14.17,14.26,13.5,14.1,114442,0
2014-05-08,13.92,14.3,13.22,13.3,140012,0
2014-05-09,12.98,13.83,12.75,13.64,136690,0
2014-05-12,13.68,14.13,13.35,13.67,112141,0
2014-05-13,13.78,13.985,13.45,13.47,150001,0
2014-05-14,13.49,14.13,13.37,13.5,82210,0
2014-05-15,13.35,13.67,12.86,12.89,118400,0
2014-05-16,12.87,13.09,12.51,12.7,69010,0
2014-05-19,12.52,13.35,12.52,13.22,64123,0
2014-05-20,13.32,13.51,12.51,12.59,100449,0
2014-05-21,12.54,12.65,11.9,11.99,271433,0
2014-05-22,12.11,13.79,11.9,13.4,175205,0
2014-05-23,13.41,13.725,13.08,13.46,52212,0
2014-05-27,13.36,14.47,13.35,13.78,94801,0
2014-05-28,13.68,13.74,13.27,13.5,79889,0
2014-05-29,13.53,14.16,13.53,13.9,111628,0
2014-05-30,13.85,14.05,12.895,12.99,236531,0
2014-06-02,13.1,13.28,12.6,12.67,136907,0
2014-06-03,13.358,13.358,12.63,12.86,80182,0
2014-06-04,12.99,14,12.63,13.01,88292,0
2014-06-05,13.16,13.73,12.91,13.34,72218,0
2014-06-06,13.46,13.82,13.2,13.8,52527,0
2014-06-09,13.83,14.36,13.52,13.92,166474,0
2014-06-10,14.45,14.45,13.64,13.99,108500,0
2014-06-11,13.87,14.19,13.65,13.83,130382,0
2014-06-12,13.92,14.09,13.58,13.9,65959,0
2014-06-13,13.85,14.09,13.15,13.7,80233,0
2014-06-16,13.63,14.77,13.63,14.36,163136,0
2014-06-17,14.61,14.77,13.88,14.46,112442,0
2014-06-18,14.43,14.84,13.97,14.69,119867,0
2014-06-19,14.7,14.7,13.82,14.16,170718,0
2014-06-20,14.07,14.53,13.66,14.41,213838,0
2014-06-23,14.53,14.53,13.86,14.26,184057,0
2014-06-24,14.29,14.84,14.09,14.43,128736,0
2014-06-25,14.27,15.89,14.13,15.07,242806,0
2014-06-26,15.18,15.42,14.4,15.34,148141,0
2014-06-27,15.45,15.48,14.83,15.34,1524100,0
2014-06-30,15.26,15.6,14.83,15.55,235864,0
2014-07-01,15.46,16.939,15.46,15.92,263261,0
2014-07-02,15.78,15.78,14.82,15.09,281600,0
2014-07-03,15.06,15.37,14.819,15.05,91384,0
2014-07-07,15,15.145,14.26,14.62,330783,0
2014-07-08,14.46,15.14,14.34,14.91,424042,0
2014-07-09,15.2,15.2,14.31,14.48,213882,0
2014-07-10,14.08,14.66,13.77,14.48,153757,0
2014-07-11,14.42,14.92,14.35,14.59,114337,0
2014-07-14,14.85,14.85,14.51,14.66,144777,0
2014-07-15,14.54,14.69,14.25,14.55,362144,0
2014-07-16,14.62,14.74,14.05,14.29,367400,0
2014-07-17,14.12,14.49,13.82,13.93,121675,0
2014-07-18,13.86,14.46,13.85,14.32,102934,0
2014-07-21,13.99,14.219,13.8,13.92,67199,0
2014-07-22,14.02,14.5,13.87,14.11,78643,0
2014-07-23,14.21,14.43,13.51,13.53,173478,0
2014-07-24,13.51,13.63,13.08,13.21,134637,0
2014-07-25,13.06,13.15,12.76,12.95,117886,0
2014-07-28,12.97,13.01,12.25,12.32,109196,0
2014-07-29,12.43,12.72,12.01,12.04,167685,0
2014-07-30,12.23,12.5,11.9,12.3,194976,0
2014-07-31,11.99,12.5,11.65,12,108068,0
2014-08-01,12.07,12.29,11.92,12,142757,0
2014-08-04,12.13,12.59,11.851,12.51,155539,0
2014-08-05,12.36,12.57,11.96,12.38,143557,0
2014-08-06,12.22,12.6,12,12.12,140708,0
2014-08-07,12.23,12.39,11.48,11.55,141162,0
2014-08-08,11.61,11.87,11.26,11.35,225594,0
2014-08-11,11.49,12.68,11.485,12.52,350054,0
2014-08-12,12.39,12.94,11.78,11.92,167107,0
2014-08-13,12.1,12.6,11.84,12.21,95391,0
2014-08-14,12.27,12.44,12,12.28,57451,0
2014-08-15,12.45,12.45,11.73,12.05,79559,0
2014-08-18,12.23,12.23,11.97,12.09,99767,0
2014-08-19,12.08,12.268,11.84,11.88,88215,0
2014-08-20,11.8,11.92,11.54,11.74,42918,0
2014-08-21,11.69,11.69,11.02,11.06,129982,0
2014-08-22,11.01,11.24,10.5,11.14,249027,0
2014-08-25,11.32,11.897,11.19,11.66,209514,0
2014-08-26,11.74,12.325,11.47,12.2,166178,0
2014-08-27,12.4,12.4,11.82,12,90089,0
2014-08-28,11.95,12.01,11.49,11.54,67551,0
2014-08-29,11.54,11.75,11.42,11.63,96988,0
2014-09-02,11.75,11.88,11.54,11.84,50772,0
2014-09-03,12.01,12.09,11.5,11.76,80893,0
2014-09-04,11.78,12.09,11.65,11.74,58515,0
2014-09-05,11.66,11.92,11.289,11.6,68562,0
2014-09-08,11.5,12.16,11.5,11.95,79088,0
2014-09-09,12.03,12.321,11.76,11.9,90256,0
2014-09-10,11.95,12.706,11.87,12.61,65266,0
2014-09-11,12.58,12.91,11.99,12.28,82570,0
2014-09-12,12.21,12.3,11.72,11.8,59392,0
2014-09-15,11.83,12,11.433,11.51,54034,0
2014-09-16,12.03,12.443,11.617,11.91,59008,0
2014-09-17,11.89,12.169,11.74,11.9,37719,0
2014-09-18,11.95,12.14,11.61,11.92,39659,0
2014-09-19,12.01,12.17,11.4,11.46,141127,0
2014-09-22,11.45,11.74,11.42,11.61,47658,0
2014-09-23,11.5,12.34,11.5,12.28,170909,0
2014-09-24,12.3,12.46,11.99,12.41,39526,0
2014-09-25,12.4,12.51,11.88,12.01,78533,0
2014-09-26,12.04,12.55,12.01,12.1,69895,0
2014-09-29,11.95,12.19,11.84,12.05,61957,0
2014-09-30,12,12.09,11.695,11.73,98137,0
2014-10-01,11.78,11.96,11.41,11.65,118005,0
2014-10-02,12.06,12.136,11.66,12.07,144522,0
2014-10-03,12.26,12.26,11.69,12.07,75459,0
2014-10-06,12.07,12.19,11.62,12.015,114599,0
2014-10-07,11.84,12.06,11.66,11.9,104714,0
2014-10-08,11.97,12.32,11.7,12.14,106431,0
2014-10-09,11.91,12.04,11.62,11.72,48646,0
2014-10-10,11.85,12.03,11.62,11.72,46245,0
2014-10-13,11.7,11.99,11.52,11.81,116519,0
2014-10-14,11.81,12.385,11.79,12.23,156183,0
2014-10-15,12.06,12.5,11.88,12,198577,0
2014-10-16,11.78,12.72,11.78,12.41,173771,0
2014-10-17,12.7,12.7,11.863,12,79522,0
2014-10-20,11.88,12.361,11.88,12.08,33750,0
2014-10-21,12.11,12.41,12,12.2,52859,0
2014-10-22,12.1,12.41,11.89,12,33192,0
2014-10-23,12.32,12.55,11.79,12.09,118767,0
2014-10-24,12.18,12.88,12.18,12.82,43356,0
2014-10-27,12.7,12.73,12.14,12.66,39190,0
2014-10-28,12.78,13.18,12.78,13.15,106092,0
2014-10-29,13.13,13.13,12.85,13,56325,0
2014-10-30,12.98,13.48,12.8,13.435,38589,0
2014-10-31,13.66,13.66,12.64,13.04,104196,0
2014-11-03,13,13.21,12.89,13.05,102910,0
2014-11-04,12.93,13.36,12.93,13.29,42091,0
2014-11-05,13.36,13.85,13.36,13.8,70030,0
2014-11-06,13.92,14.9,13.76,14.84,122550,0
2014-11-07,14.85,14.95,14.05,14.36,43471,0
2014-11-10,14.3,14.89,14.077,14.85,43943,0
2014-11-11,14.66,14.7,13.99,14.09,67492,0
2014-11-12,14.01,14.55,14.01,14.54,31952,0
2014-11-13,14.53,15,14.13,14.78,86797,0
2014-11-14,14.76,15.5,14.43,15.19,195933,0
2014-11-17,15.15,15.45,14.76,15.21,75223,0
2014-11-18,15.21,15.55,15.16,15.43,34380,0
2014-11-19,15.35,15.5,15.06,15.35,56999,0
2014-11-20,15.23,15.834,15.03,15.74,77449,0
2014-11-21,15.85,15.93,15.44,15.75,128789,0
2014-11-24,16.64,20.76,16.51,20.7,704488,0
2014-11-25,20.25,20.44,19.48,20.25,432871,0
2014-11-26,20.09,21.23,20.01,20.47,272549,0
2014-11-28,20.45,21.45,19.6,20.56,172212,0
2014-12-01,20.42,21.77,19.91,20.28,268193,0
2014-12-02,20.51,21.25,20.3,20.93,232099,0
2014-12-03,21.2,21.42,20.655,20.9,252731,0
2014-12-04,20.58,21.21,20.35,20.65,161836,0
2014-12-05,20.68,21.15,20.68,20.81,210238,0
2014-12-08,20.85,22.24,20.85,21.5,373601,0
2014-12-09,20.86,21.96,20.75,21.6,331636,0
2014-12-10,22.06,22.68,21.46,22.15,493262,0
2014-12-11,22.14,23.54,22.14,23.25,351350,0
2014-12-12,23.1,23.91,22.01,22.13,205331,0
2014-12-15,22.45,23.15,21.58,21.85,246617,0
2014-12-16,20.91,22.5,20.91,21.92,857741,0
2014-12-17,22.41,22.709,21.92,22.42,284349,0
2014-12-18,22.66,24.51,22.28,24.28,406419,0
2014-12-19,24.22,26.24,24,25.89,857068,0
2014-12-22,25.59,27.83,25.59,27.39,363015,0
2014-12-23,27.37,27.37,25.1,26.05,256627,0
2014-12-24,26.05,26.79,25.735,26.12,67649,0
2014-12-26,26.37,27.66,26.223,27.33,90088,0
2014-12-29,27.29,28,26.03,26.52,140342,0
2014-12-30,26.81,27.16,26.06,26.19,85314,0
2014-12-31,27.29,27.39,26.15,27,225511,0
2015-01-02,28,28.47,27.24,27.71,149002,0
2015-01-05,27.75,27.82,26.82,26.92,258230,0
2015-01-06,25.69,26.349,22.53,23,583292,0
2015-01-07,22.77,24,22,23.64,2481254,0
2015-01-08,23.64,23.97,23.03,23.47,377201,0
2015-01-09,23.32,25.625,23.27,24.91,287967,0
2015-01-12,25.83,28.29,25.82,28,872228,0
2015-01-13,28.13,28.4,26.06,26.25,436418,0
2015-01-14,26.04,27.08,25.95,26.04,312213,0
2015-01-15,26.16,26.275,24.38,24.65,223981,0
2015-01-16,24.37,26.17,24.37,25.04,471613,0
2015-01-20,25.97,26.48,25.06,25.84,383688,0
2015-01-21,25.846,26.16,24.17,24.59,249946,0
2015-01-22,25.2,26,23.58,24.89,352360,0
2015-01-23,24.94,27.44,24.5,24.95,221157,0
2015-01-26,25.01,27.4,25.01,26.75,504075,0
2015-01-27,26.32,28,26.25,27.34,261558,0
2015-01-28,27.992,27.992,25.26,27.07,500536,0
2015-01-29,26.25,26.6,25.57,26.2,474695,0
2015-01-30,26.22,26.89,25.8,26.31,632390,0
2015-02-02,26.44,26.9,25.51,26.12,261235,0
2015-02-03,26.09,26.84,23.74,24.96,313045,0
2015-02-04,24.75,26.5,23.64,25.7,728395,0
2015-02-05,26.89,26.98,26.048,26.52,263865,0
2015-02-06,26.63,26.89,24.5,24.57,257252,0
2015-02-09,24.87,25.88,24.58,24.8,194896,0
2015-02-10,25.12,25.54,24.6,24.91,193996,0
2015-02-11,25.01,25.29,24.1,24.38,192238,0
2015-02-12,24.7,25.17,23.772,24,149974,0
2015-02-13,24.01,24.72,23.97,24.63,142855,0
2015-02-17,24.64,25.3,24.64,25.07,180565,0
2015-02-18,25.43,25.81,25.19,25.73,275781,0
2015-02-19,25.76,26.59,25.62,25.85,223786,0
2015-02-20,25.97,26.62,25.97,26.27,101604,0
2015-02-23,26.11,28.36,26.01,27.22,365336,0
2015-02-24,27.16,27.3,26.01,26.53,124972,0
2015-02-25,26.56,27.82,26.28,27.09,104554,0
2015-02-26,27,27.6,26.32,27.35,112093,0
2015-02-27,27.46,27.81,25.41,25.74,165512,0
2015-03-02,25.7,26.5,25.55,26.09,157500,0
2015-03-03,26.08,26.44,24.44,24.76,255600,0
2015-03-04,24.65,25.61,23.71,25.08,141500,0
2015-03-05,25.33,26.37,25.33,25.64,156200,0
2015-03-06,25.4,25.88,24.42,24.55,136000,0
2015-03-09,24.67,25,24.01,24.78,178500,0
2015-03-10,24.46,25.4,24.18,25.07,107800,0
2015-03-11,24.99,25.4,24.56,25.15,92400,0
2015-03-12,25.33,25.95,24.77,25.77,184700,0
2015-03-13,25.91,27.06,25.29,25.89,161100,0
2015-03-16,26.13,26.57,24.81,25.08,187300,0
2015-03-17,24.91,26.79,24.33,25.9,176300,0
2015-03-18,24.6,25.54,23.31,24,525000,0
2015-03-19,24,27,24,25.97,386500,0
2015-03-20,26.61,27.1,24.55,24.79,1661600,0
2015-03-23,24.88,25.39,23.52,23.94,271500,0
2015-03-24,24,24.7,22.5,22.75,465900,0
2015-03-25,22.82,23.29,21.5,22.1,391900,0
2015-03-26,21.85,22.77,21.57,22.13,219200,0
2015-03-27,22.03,23.21,21.96,22.53,180500,0
2015-03-30,22.58,23.91,22.25,23.76,214700,0
2015-03-31,23.58,24.57,22.61,22.85,368600,0
2015-04-01,22.9,23.06,21.57,22.1,297600,0
2015-04-02,22.25,22.25,20.25,20.4,380000,0
2015-04-06,20.03,20.89,19.73,20.37,230600,0
2015-04-07,20.57,21.85,19.85,20.05,294262,0
2015-04-08,19.99,20.67,19.58,20.53,201300,0
2015-04-09,20.8,21.3,19.41,20.02,160183,0
2015-04-10,20.02,21.02,19.89,20.98,191100,0
2015-04-13,20.91,21.56,20.44,20.62,301900,0
2015-04-14,20.59,20.82,20,20.27,184800,0
2015-04-15,20.25,21.59,20.001,21.4,154933,0
2015-04-16,21.4,23.18,21.297,22.5,260045,0
2015-04-17,22.23,24.18,21.72,24.16,316500,0
2015-04-20,24.35,24.8,23.16,23.81,179637,0
2015-04-21,24.02,25.11,24.02,24.92,311524,0
2015-04-22,24.92,25.41,23.94,24.07,266319,0
2015-04-23,23.85,24.95,23.7,24.46,117900,0
2015-04-24,24.37,24.91,24.09,24.2,142300,0
2015-04-27,24.21,24.23,21.41,21.55,219600,0
2015-04-28,21.02,22.26,20.05,21.46,305700,0
2015-04-29,21.46,22.97,20.88,21.21,231500,0
2015-04-30,21.02,21.92,19.78,20.06,325200,0
2015-05-01,20.44,21.2,20.12,20.74,368100,0
2015-05-04,21.4,22.5,20.77,22.16,291700,0
2015-05-05,21.98,21.98,19.89,20.9,315600,0
2015-05-06,21.06,21.79,20.51,21.34,240700,0
2015-05-07,21.41,21.93,20.5,21.45,146628,0
2015-05-08,21.8,23.13,21.46,21.92,242800,0
2015-05-11,22.01,22.27,20.58,20.91,260300,0
2015-05-12,20.65,21.63,20.25,21.01,361624,0
2015-05-13,21.5,21.75,20.81,21,281400,0
2015-05-14,21.59,22.5,19.07,21.17,464700,0
2015-05-15,22.3,22.72,20.6,21.11,309050,0
2015-05-18,21,21.56,19.78,21.32,287022,0
2015-05-19,21.34,21.44,19.63,19.82,530300,0
2015-05-20,19.73,20.52,19.21,20.16,247000,0
2015-05-21,20,20.37,19.5,19.99,230500,0
2015-05-22,19.91,20.34,19.72,20.05,142600,0
2015-05-26,19.83,20.38,19.3,19.67,227031,0
2015-05-27,22.65,22.9,21.46,22.63,767700,0
2015-05-28,22.8,23.87,21.87,23.52,346930,0
2015-05-29,23.6,26,23.19,25.64,581400,0
2015-06-01,25.99,25.99,24.15,24.58,499300,0
2015-06-02,24.58,24.747,22.39,22.87,426131,0
2015-06-03,22.98,23.27,22.25,22.75,400500,0
2015-06-04,22.68,22.94,21.08,22.37,377200,0
2015-06-05,22.39,22.99,21.86,22.66,377200,0
2015-06-08,22.66,23.12,22.15,22.94,449000,0
2015-06-09,23.02,23.26,22.48,23.2,282038,0
2015-06-10,23.35,23.69,22.45,22.52,615254,0
2015-06-11,22.41,22.79,22.08,22.755,169595,0
2015-06-12,22.61,22.74,22.03,22.15,198500,0
2015-06-15,21.89,22.72,21.62,22.68,230800,0
2015-06-16,22.61,23.19,22.46,22.79,390700,0
2015-06-17,22.85,23.98,22.85,23.61,397400,0
2015-06-18,23.81,24.42,23.63,24.09,421000,0
2015-06-19,24.17,24.67,23.46,23.58,505600,0
2015-06-22,23.99,25.32,23.52,24.89,474600,0
2015-06-23,25.01,25.805,24.88,25.41,251756,0
2015-06-24,25.49,25.72,23.89,24.38,233900,0
2015-06-25,24.59,24.66,23.71,24.23,273500,0
2015-06-26,24.33,24.96,23.52,24.57,290700,0
2015-06-29,24.28,24.76,23.53,23.95,317300,0
2015-06-30,24.35,24.97,23.92,24.84,335869,0
2015-07-01,25.15,25.15,24.02,24.33,205800,0
2015-07-02,24.06,24.25,23.34,23.7,130900,0
2015-07-06,24.01,24.95,23.19,24.92,360400,0
2015-07-07,24.91,25.94,24.1,25.89,508300,0
2015-07-08,25.52,25.81,24.96,25.21,326500,0
2015-07-09,25.69,26.3,24.93,25.64,212800,0
2015-07-10,26.35,26.47,25.47,26.01,458900,0
2015-07-13,26.05,26.88,25.71,26.13,698400,0
2015-07-14,26.23,26.99,25.845,26.75,316568,0
2015-07-15,26.69,27.62,25.67,25.73,217718,0
2015-07-16,25.76,26.64,25.16,26.03,297400,0
2015-07-17,25.95,26.38,24.41,25.42,321300,0
2015-07-20,25.35,25.84,24.66,25.18,227300,0
2015-07-21,25.05,25.49,24.57,24.89,262300,0
2015-07-22,24.64,25.2,24.51,25.05,195700,0
2015-07-23,24.97,25.13,24.1,24.47,179100,0
2015-07-24,24.36,24.86,23.55,23.59,225300,0
2015-07-27,23.45,23.46,22.25,23.36,355700,0
2015-07-28,23.41,24.37,22.85,24.08,326500,0
2015-07-29,24.02,24.47,22.8,23.35,244700,0
2015-07-30,23.2,23.32,22.33,23.08,229200,0
2015-07-31,23.5,24.35,23,23.52,454500,0
2015-08-03,23.46,25.32,23.46,25.19,389977,0
2015-08-04,25,25.38,24.61,24.87,201700,0
2015-08-05,24.93,25.39,24.57,25.02,168300,0
2015-08-06,25.15,25.25,22.6,22.97,598424,0
2015-08-07,22.66,22.92,17.42,20.17,1390600,0
2015-08-10,20.01,20.2,19.28,19.48,690700,0
2015-08-11,19.12,19.92,18.5,18.77,449842,0
2015-08-12,18.39,19.27,17.83,19.16,448300,0
2015-08-13,19.07,19.6,18,18.1,413200,0
2015-08-14,18,19,18,18.79,369500,0
2015-08-17,18,19.36,18,19.25,370000,0
2015-08-18,19.33,19.38,18.59,18.7,436200,0
2015-08-19,18.54,18.97,18.2,18.64,420700,0
2015-08-20,18.61,18.83,17.83,17.96,462500,0
2015-08-21,17.53,19.24,17.29,18.26,450200,0
2015-08-24,17.07,19.3,16,19.055,585031,0
2015-08-25,19.61,20.02,18.27,18.65,443600,0
2015-08-26,18.88,18.98,17.3,18.9,513700,0
2015-08-27,18.99,19.32,18.46,18.76,339000,0
2015-08-28,18.66,19.54,18.37,19.37,300600,0
2015-08-31,19.38,20.1,18.98,19.07,832300,0
2015-09-01,18.73,19.01,18.1,18.21,427100,0
2015-09-02,18.67,19.73,17.94,19.71,336600,0
2015-09-03,19.73,20.48,18.96,19.2,378800,0
2015-09-04,18.91,19.6,18.79,19.25,195600,0
2015-09-08,19.59,20.82,19.51,20.7,265700,0
2015-09-09,20.94,21.14,19.83,20.44,280300,0
2015-09-10,20.25,21.04,20.25,20.73,291169,0
2015-09-11,20.64,20.99,20.3,20.83,329800,0
2015-09-14,21,21.6,20.42,21.32,295200,0
2015-09-15,21.56,21.92,20.93,21.59,171700,0
2015-09-16,21.55,21.67,20.5,21.19,180100,0
2015-09-17,21.14,22.05,20.92,21.78,185474,0
2015-09-18,21.43,22.24,21.08,22.12,311600,0
2015-09-21,22.02,22.25,19.55,20.7,409900,0
2015-09-22,20.38,20.41,19.26,19.66,366800,0
2015-09-23,19.83,20.24,19.02,19.41,172800,0
2015-09-24,19.39,19.56,18.35,19.35,166409,0
2015-09-25,19.59,19.87,17,17.45,326400,0
2015-09-28,16.89,17.32,15.38,15.74,957563,0
2015-09-29,15.01,16.48,14.78,15.21,660200,0
2015-09-30,15.4,15.92,14.7,15.39,474000,0
2015-10-01,15.39,15.77,14.73,15.51,443600,0
2015-10-02,15.41,17,15,16.83,523800,0
2015-10-05,16.93,17.19,15.67,16.66,320894,0
2015-10-06,16.61,16.74,15.3,16.03,387300,0
2015-10-07,16.06,16.2,15.15,15.73,535000,0
2015-10-08,15.72,15.84,15.13,15.52,332200,0
2015-10-09,15.63,15.95,15.2,15.48,333400,0
2015-10-12,15.5,16.94,15.27,16.44,573315,0
2015-10-13,16.65,17.52,16.19,16.26,431500,0
2015-10-14,16.56,17.36,16.24,16.91,363800,0
2015-10-15,27.6,28.48,24.75,27.93,7973300,0
2015-10-16,27.73,32.48,27.06,31.65,2614100,0
2015-10-19,31.87,32.19,28.91,30.22,1503100,0
2015-10-20,30.38,30.68,28.15,29.02,795606,0
2015-10-21,29.26,30.48,27.76,29.77,524100,0
2015-10-22,29.78,31,28.94,29.98,561800,0
2015-10-23,29.74,30.77,29.03,29.82,630100,0
2015-10-26,29.8,31.07,29.5,29.86,388700,0
2015-10-27,29.78,31.1,29.53,31.01,576400,0
2015-10-28,30.9,33.35,30.4,33.34,755500,0
2015-10-29,33.09,34.14,31.52,31.88,489700,0
2015-10-30,31.67,32.66,31.13,32.15,335400,0
2015-11-02,32.25,34.96,32.15,34.53,765667,0
2015-11-03,34.24,36.85,33.38,34.82,617700,0
2015-11-04,34.94,36.135,33.73,35.23,590722,0
2015-11-05,35.6,36.42,34.55,35.64,377700,0
2015-11-06,35.15,36.52,34.7,36.12,485200,0
2015-11-09,36.12,37,35.04,36.11,492130,0
2015-11-10,36.54,36.54,35.04,35.84,281400,0
2015-11-11,36.06,36.17,34,34.34,462600,0
2015-11-12,34.5,35.61,33.88,33.97,417400,0
2015-11-13,33.75,35.15,33.01,34.2,318600,0
2015-11-16,34.37,34.95,33.16,34.14,421700,0
2015-11-17,34.34,35.16,33.65,34.52,428900,0
2015-11-18,34.54,34.74,32.5,34.47,635600,0
2015-11-19,34.37,35.68,34.03,34.68,526700,0
2015-11-20,34.7,36.45,34.6,35.33,648700,0
2015-11-23,35.25,36.82,35.12,36.19,480400,0
2015-11-24,35.82,37.9,35.65,37.3,439700,0
2015-11-25,37.16,38.97,37.16,38.4,479300,0
2015-11-27,34.22,38.73,34.22,38.49,169300,0
2015-11-30,38.51,39.06,37.49,38.45,400400,0
2015-12-01,38.53,38.53,36.9,38.08,301443,0
2015-12-02,38,38.795,37.56,37.99,285189,0
2015-12-03,38.21,40.27,37.224,37.92,647658,0
2015-12-04,38.52,40.58,38.24,40.43,436000,0
2015-12-07,40.16,40.91,39.12,39.41,497900,0
2015-12-08,39.3,40.82,38.76,40.73,372933,0
2015-12-09,40.46,40.46,38,39.28,527500,0
2015-12-10,39.41,40.81,39.22,40,345900,0
2015-12-11,39.2,40.31,38.67,39.13,353200,0
2015-12-14,39.38,40.9,39,40.79,808042,0
2015-12-15,41.08,41.88,39.92,40.24,613200,0
2015-12-16,40.74,43.85,40.35,43.77,659200,0
2015-12-17,44,44.3,42.5,43.75,567400,0
2015-12-18,43.75,45.72,43.22,44.72,2977000,0
2015-12-21,44.99,45.7,43.55,44.36,507000,0
2015-12-22,44.38,44.77,42.02,42.5,414930,0
2015-12-23,42.59,42.9,41.8,41.95,262300,0
2015-12-24,42.09,42.75,41.97,42.07,157641,0
2015-12-28,42.12,42.69,41.02,41.44,321001,0
2015-12-29,41.63,43.29,41.46,42.99,262880,0
2015-12-30,42.83,42.88,41.22,41.59,231359,0
2015-12-31,41.47,42.19,41.05,41.5,391049,0
2016-01-04,40.81,41.84,38.83,39.14,342773,0
2016-01-05,39.47,39.77,37.4,37.91,288302,0
2016-01-06,37.65,39.34,37.2518,38.16,404072,0
2016-01-07,37.67,37.67,35.97,36.07,300979,0
2016-01-08,36.17,37.42,34.73,35.17,228558,0
2016-01-11,35.08,35.63,32.15,35.29,647181,0
2016-01-12,35.3,37.1899,34.15,35.74,321220,0
2016-01-13,35.78,36.2,33.14,33.36,252772,0
2016-01-14,33.56,34.57,31.85,33.6,402332,0
2016-01-15,32.59,33.78,32.2,33.62,291455,0
2016-01-19,33.89,34.69,31.53,32.35,517700,0
2016-01-20,32.02,35.59,30.77,34.67,364366,0
2016-01-21,34.69,37.22,33.84,35.99,442317,0
2016-01-22,36.48,37.45,35.2,36.04,464930,0
2016-01-25,35.85,37.17,35.75,36.34,395731,0
2016-01-26,36.23,38.18,35.91,36.8,417630,0
2016-01-27,36.6,36.88,34.12,35,561193,0
2016-01-28,35.21,35.84,33.52,34.75,353003,0
2016-01-29,34.66,35.95,33.96,35.95,333866,0
2016-02-01,35.77,36.89,34.35,35.53,387607,0
2016-02-02,35.49,35.49,34.065,35.16,262324,0
2016-02-03,35.37,35.58,33.27,34.42,319045,0
2016-02-04,34.1,35.63,32.31,33.26,502474,0
2016-02-05,33.1,33.1399,31.3,31.54,311874,0
2016-02-08,31.06,31.49,28.845,29.15,374861,0
2016-02-09,29.05,30.96,28.3001,29.04,447198,0
2016-02-10,29.2,30.5,28.83,29.22,530095,0
2016-02-11,28.59,29.04,28.01,29.04,277405,0
2016-02-12,29.44,29.64,28.04,29.35,293350,0
2016-02-16,29.65,31.59,29.17,31.39,449145,0
2016-02-17,31.45,33,30.866,32.77,369986,0
2016-02-18,32.38,32.9996,31.54,31.75,528620,0
2016-02-19,31.74,33.695,31.14,33.58,303100,0
2016-02-22,33.55,34.71,33.44,33.72,246796,0
2016-02-23,33.77,34.21,32.32,32.51,369185,0
2016-02-24,32.24,33.2,31.09,32.81,215876,0
2016-02-25,32.9,33.32,31.469,32.65,289313,0
2016-02-26,32.63,33.76,32.35,32.58,341138,0
2016-02-29,32.36,33.05,32,32.55,566694,0
2016-03-01,32.87,34.81,32.19,34.76,381729,0
2016-03-02,34.54,36.44,33.9501,36.34,582085,0
2016-03-03,36.19,36.25,32.96,33.49,441002,0
2016-03-04,33.39,35.33,32.74,34.53,348044,0
2016-03-07,34.35,36.35,33.22,35.31,284452,0
2016-03-08,35.17,35.8,33.2,33.43,361973,0
2016-03-09,33.5,33.5,32.01,33.13,276544,0
2016-03-10,33.47,34.89,30.35,30.9,433414,0
2016-03-11,33.1,35.5,32.21,33.52,962483,0
2016-03-14,34.06,34.843,33,33.69,694703,0
2016-03-15,33.43,33.43,31.53,32.11,493406,0
2016-03-16,32.42,33.8,31.7,32.58,613583,0
2016-03-17,32.37,33.8,31.19,33.39,688946,0
2016-03-18,33.54,35.47,32.91,35.08,967876,0
2016-03-21,34.83,37.95,34.6,37.06,729036,0
2016-03-22,36.67,38.35,36.5964,38.02,592126,0
2016-03-23,37.96,38.49,35.46,35.58,438242,0
2016-03-24,35.66,37.7,34.34,37.31,454527,0
2016-03-28,37.69,38.79,36.5,37.98,571639,0
2016-03-29,38.1,40.08,36.09,39.89,882111,0
2016-03-30,39.89,40.685,39.06,39.84,664400,0
2016-03-31,40.33,41.79,39.9,40.63,598883,0
2016-04-01,40.5,42.03,40.08,41.49,592470,0
2016-04-04,42.1,42.39,40.87,41.16,419168,0
2016-04-05,41.58,43.05,41.15,42.79,851450,0
2016-04-06,42.81,46.81,42.81,45.8,1272140,0
2016-04-07,45.61,45.64,43.81,44.04,833069,0
2016-04-08,44.25,45.17,43.55,44.48,645818,0
2016-04-11,45.08,46.09,44.34,44.73,545892,0
2016-04-12,44.73,45.12,43.01,44.81,364878,0
2016-04-13,45.19,47.68,45.14,46.5,676570,0
2016-04-14,46.72,48.04,46.355,47.35,463576,0
2016-04-15,47.5,48,46.31,46.6,544173,0
2016-04-18,47.02,47.51,46.09,47.05,585617,0
2016-04-19,47.06,47.607,45.31,45.56,458309,0
2016-04-20,45.96,48,44.8241,46.89,611262,0
2016-04-21,47.07,49.08,46.78,48.93,538805,0
2016-04-22,48.9,50.11,48.34,49.76,494168,0
2016-04-25,49.25,49.26,45.63,46.45,858863,0
2016-04-26,46.7,47.86,45.98,47.56,521073,0
2016-04-27,47.81,48.48,45.81,47.8499,379853,0
2016-04-28,48,48.82,46.24,47.77,375775,0
2016-04-29,47.66,48.27,46.55,47.59,538895,0
2016-05-02,47.83,48.49,46.24,48.49,503676,0
2016-05-03,48,49,45.2,45.28,618250,0
2016-05-04,45.01,45.12,42.09,42.51,559356,0
2016-05-05,42.57,43.49,40.94,41.89,584938,0
2016-05-06,41.04,41.74,37.69,40.32,901224,0
2016-05-09,40.9,43.66,40.75,43.02,656733,0
2016-05-10,43.18,43.28,41.4,41.7,356682,0
2016-05-11,41.64,42.61,41,41.17,342052,0
2016-05-12,41.04,41.9146,38.81,39.66,374597,0
2016-05-13,39.49,41.97,38.38,40.78,387807,0
2016-05-16,40.78,41.77,40.39,41.62,432067,0
2016-05-17,41.36,42.48,40.8101,41.97,437970,0
2016-05-18,41.52,42.97,41.055,42.49,454390,0
2016-05-19,42.84,43.48,41.51,42.25,240161,0
2016-05-20,42.39,43.48,41.81,43.19,326681,0
2016-05-23,42.66,43.82,42.66,43.62,366995,0
2016-05-24,43.75,44.54,43.29,44.34,428414,0
2016-05-25,44.34,44.7,43.39,43.73,291027,0
2016-05-26,43.55,45.2,43.462,44.9,278302,0
2016-05-27,45.21,45.38,44.21,44.88,221982,0
2016-05-31,45.1,46.055,45.08,45.72,410468,0
2016-06-01,45.74,46.35,44.91,45.215,271742,0
2016-06-02,45.25,47.74,45.25,46.52,502910,0
2016-06-03,46.14,46.38,42.2,42.28,686319,0
2016-06-06,42.29,42.5,39.45,41.59,440360,0
2016-06-07,41.08,43.48,40.05,42.755,444546,0
2016-06-08,42.78,43.41,41.88,43.34,324715,0
2016-06-09,43.28,43.88,42.14,42.18,386525,0
2016-06-10,41.45,43.85,41.2,42.87,459462,0
2016-06-13,42.99,43.89,41.77,42.93,380993,0
2016-06-14,42.78,43.63,42.06,42.33,313909,0
2016-06-15,42.64,43.1299,40.8404,40.97,303677,0
2016-06-16,40.9,41.84,40.03,41,309703,0
2016-06-17,41.14,41.5,38.59,39.42,726458,0
2016-06-20,39.93,41.24,39.68,41.15,504485,0
2016-06-21,41.13,41.2936,39.76,40.29,300373,0
2016-06-22,40.16,42,39.5,39.66,307697,0
2016-06-23,39.92,40.92,39.51,40.78,484214,0
2016-06-24,38.5,40.27,38.132,39.08,459265,0
2016-06-27,38.54,39.46,37.035,37.89,472589,0
2016-06-28,38.37,40.09,38.31,39.91,345251,0
2016-06-29,40.21,41.73,39.695,41.65,487459,0
2016-06-30,41.3,42.14,40.404,41.35,413860,0
2016-07-01,41.15,42.99,41.15,42.06,310690,0
2016-07-05,41.99,43.28,41.55,42.92,392888,0
2016-07-06,42.52,43.73,41.13,43.7,461577,0
2016-07-07,43.65,44.32,42.92,43.92,334921,0
2016-07-08,43.83,44.57,43,44.54,309803,0
2016-07-11,44.92,46.27,44.6,45.06,501116,0
2016-07-12,45.2,45.9899,44.08,44.4,342827,0
2016-07-13,44.82,45.2,42.64,42.72,322584,0
2016-07-14,43.27,44.55,42.5,44.29,256943,0
2016-07-15,44.47,44.81,43.27,44.7,300342,0
2016-07-18,45.02,45.91,44.5,45.72,378181,0
2016-07-19,45.53,46.32,44.6,44.9,319089,0
2016-07-20,45.33,47.46,44.76,47.1,448606,0
2016-07-21,47.39,48.39,46.03,46.59,475267,0
2016-07-22,46.42,47.6,45.85,47.36,279720,0
2016-07-25,47.74,48.18,46.56,47.9,271324,0
2016-07-26,47.56,48.48,47,48.38,298420,0
2016-07-27,48.49,49.98,48.27,49.98,307057,0
2016-07-28,50,50.3899,48.37,49.22,280207,0
2016-07-29,49.04,51,48.695,50.69,677727,0
2016-08-01,50.77,52.08,50.7,51.57,519787,0
2016-08-02,51.79,52.08,49.52,50.48,768664,0
2016-08-03,50.37,51.73,49.9818,51.68,714200,0
2016-08-04,51.75,51.93,50.63,51.59,423335,0
2016-08-05,52,55,50.23,52.44,868291,0
2016-08-08,52,52.44,47.32,47.6,638534,0
2016-08-09,47.54,48.22,47.33,47.83,372042,0
2016-08-10,47.74,47.83,45.13,45.21,325174,0
2016-08-11,45.56,46,44.12,45.79,377733,0
2016-08-12,45.56,46.56,45.3,46.55,250616,0
2016-08-15,46.57,47.74,46.161,46.88,305211,0
2016-08-16,46.89,47.07,46.021,46.22,232345,0
2016-08-17,46.26,47.47,45.78,46.25,149089,0
2016-08-18,46.43,47.99,44.67,45.35,285244,0
2016-08-19,45.1,45.74,44.28,45.55,268758,0
2016-08-22,45.76,48.69,45.55,48.58,717695,0
2016-08-23,48.76,49.38,48.09,48.51,265529,0
2016-08-24,48.69,49.44,44.38,44.61,306363,0
2016-08-25,44.7,45.21,42.635,43.71,325581,0
2016-08-26,43.94,45.53,43.79,44.64,325486,0
2016-08-29,44.95,45.515,44.19,45.15,201449,0
2016-08-30,45.04,46.89,44.66,46.25,398135,0
2016-08-31,45.94,46.215,43.61,43.98,390231,0
2016-09-01,44.2,45.101,43.78,44.74,258532,0
2016-09-02,44.98,45.22,43.42,43.71,256441,0
2016-09-06,43.72,44.53,42.94,44.5,324322,0
2016-09-07,44.68,47.98,44.59,47.89,526685,0
2016-09-08,47.62,49.59,46.86,49.54,330602,0
2016-09-09,48.93,49.22,46.36,46.48,426238,0
2016-09-12,46.25,48.02,46.24,48.02,284572,0
2016-09-13,47.69,48.2,46.22,47.74,280409,0
2016-09-14,48.21,50.26,48.04,49.95,488432,0
2016-09-15,50,51.565,49.35,50.22,308278,0
2016-09-16,50.16,51.05,49.45,50.79,624162,0
2016-09-19,51.04,52.43,50.86,51.38,278482,0
2016-09-20,51.75,52.65,51.23,52.01,273577,0
2016-09-21,51.86,53.09,50.58,52.82,268359,0
2016-09-22,53.25,54.21,52.81,54.2,272140,0
2016-09-23,53.92,54.85,53.28,54.52,258968,0
2016-09-26,54.04,54.45,52.92,53.11,193017,0
2016-09-27,53.14,54.21,52.23,54.09,191758,0
2016-09-28,54.03,54.21,52.46,53.56,248034,0
2016-09-29,53.64,54.13,51.06,51.84,311170,0
2016-09-30,52.11,53.07,51.465,52.49,198266,0
2016-10-03,52,52.75,51.33,51.95,341822,0
2016-10-04,52.07,54.05,51.82,52.48,253862,0
2016-10-05,52.79,54.2799,52.01,53.93,233595,0
2016-10-06,53.37,53.41,51.9,52.32,262035,0
2016-10-07,52.4,52.89,50.75,51.81,205873,0
2016-10-10,52.08,54.16,51.95,54.03,262644,0
2016-10-11,53.5,53.5,51.19,51.86,181269,0
2016-10-12,52.05,52.66,48.66,48.72,345798,0
2016-10-13,48.18,50.05,48.05,48.96,205130,0
2016-10-14,49.44,50.04,46.95,47.03,250680,0
2016-10-17,47.22,48.035,46.3852,47.22,296134,0
2016-10-18,48.14,49.05,46.83,47.2,314725,0
2016-10-19,47.2,47.94,46,47.53,341631,0
2016-10-20,47.69,49.48,47.35,48.87,276480,0
2016-10-21,48.53,48.69,47.56,48.34,218828,0
2016-10-24,48.64,49.28,48.37,49.03,270872,0
2016-10-25,50.31,50.62,48.85,49.52,459184,0
2016-10-26,49.66,50.38,48.97,49.28,244431,0
2016-10-27,49.62,50.04,48.36,49,260975,0
2016-10-28,48.83,49.155,47.15,48.68,239899,0
2016-10-31,49.03,49.32,47.65,48.53,341127,0
2016-11-01,48.67,49.53,47.8,48.94,266009,0
2016-11-02,48.73,48.73,46.72,46.81,379832,0
2016-11-03,46.75,47.07,45.231,46.03,670275,0
2016-11-04,45.91,50.5,45.54,47.94,639276,0
2016-11-07,48.91,50.45,47.52,50,471884,0
2016-11-08,49.63,50.86,48.91,50.36,413533,0
2016-11-09,53.35,55.81,52.82,54.4,783209,0
2016-11-10,54.4,55.55,53.05,53.46,612699,0
2016-11-11,53.46,55.92,52.99,55.17,522716,0
2016-11-14,55.79,57.79,53.625,57.76,513066,0
2016-11-15,57.37,58.99,56.3525,58.53,400656,0
2016-11-16,58.05,59.58,57.509,57.88,290227,0
2016-11-17,58.04,58.45,56.95,57.73,348129,0
2016-11-18,57.82,58.42,57.28,58.02,301940,0
2016-11-21,57.81,58.75,57.38,58.73,258542,0
2016-11-22,58.64,59.47,57.07,58.44,294779,0
2016-11-23,57.13,60.41,56.75,60.31,288176,0
2016-11-25,60.5,60.98,59.45,60.89,111013,0
2016-11-28,60.47,60.65,58.01,58.635,266253,0
2016-11-29,58.94,59.62,57.33,58.48,342488,0
2016-11-30,58.78,59.74,56.06,57.52,413424,0
2016-12-01,57.72,58.63,55.75,56.89,298435,0
2016-12-02,56.89,58.65,56.67,57.46,270109,0
2016-12-05,57.9,59.7,57.33,59.39,378627,0
2016-12-06,59.39,59.62,58.031,59.45,416564,0
2016-12-07,58.82,58.875,53.37,53.43,425981,0
2016-12-08,53.17,54.04,52.01,53.47,406628,0
2016-12-09,54.12,55.42,53.11,53.79,300710,0
2016-12-12,53.26,53.9,50.91,51.17,287554,0
2016-12-13,51.39,52.14,50.31,50.5,288647,0
2016-12-14,50.31,51.46,48.69,49.73,422507,0
2016-12-15,49.75,51.05,49.43,50.96,330577,0
2016-12-16,50.9,52,49.124,49.92,1028940,0
2016-12-19,49.95,52.24,49.95,51.66,467971,0
2016-12-20,51.84,53.23,51.38,52.95,430181,0
2016-12-21,53.21,53.89,52.9,53.19,444006,0
2016-12-22,53.25,53.25,50.16,50.33,287118,0
2016-12-23,50.43,51.47,50,51.31,215574,0
2016-12-27,51.61,52.4,50.65,51.2,176168,0
2016-12-28,51.3,51.49,50,50.19,134580,0
2016-12-29,50.45,51.085,50.035,50.57,181992,0
2016-12-30,50.55,50.97,49.71,50.11,251467,0
2017-01-03,51.07,51.475,48.11,48.6,370917,0
2017-01-04,49,51.26,49,51.05,578039,0
2017-01-05,50.98,51.16,49.15,49.76,376716,0
2017-01-06,50,52.105,49.98,51.73,423145,0
2017-01-09,52.18,52.98,50.72,52.15,335093,0
2017-01-10,52.34,52.715,50.04,51.78,252566,0
2017-01-11,51.61,51.61,47.58,47.6,484302,0
2017-01-12,47.17,50.33,46.76,49.94,453817,0
2017-01-13,50.2,50.8,48.41,48.59,255439,0
2017-01-17,48.18,48.45,46.58,47.51,352226,0
2017-01-18,47.58,47.88,45.69,46.95,324716,0
2017-01-19,46.98,46.98,45.7201,46.08,371220,0
2017-01-20,46,46.195,43.22,43.5,441480,0
2017-01-23,43,43.82,41.88,43.65,416197,0
2017-01-24,43.54,44.15,42.18,43.88,542128,0
2017-01-25,44.05,44.14,42.285,43.83,346181,0
2017-01-26,43.75,45.34,43.38,43.88,347926,0
2017-01-27,44,44.79,43.53,44.75,259948,0
2017-01-30,44.43,44.75,43.37,44.23,274008,0
2017-01-31,43.92,46,43.2,45.81,299217,0
2017-02-01,46.17,46.85,45.565,46.6,266889,0
2017-02-02,46.45,46.72,45.25,45.8,432303,0
2017-02-03,46.34,47.22,45.75,46.44,376191,0
2017-02-06,46.47,46.93,45.5,46,262081,0
2017-02-07,46.05,46.45,45.24,45.38,285722,0
2017-02-08,45.03,46.11,44.294,45.43,319094,0
2017-02-09,45.43,46.9,44.7,46.03,371810,0
2017-02-10,46.19,46.75,45.67,46.23,267208,0
2017-02-13,46.48,46.97,46.01,46.12,260610,0
2017-02-14,45.7,46.75,45.32,46.03,237667,0
2017-02-15,46.07,47.79,46.07,47.74,176686,0
2017-02-16,47.81,48.36,46.83,48.21,224246,0
2017-02-17,48,48.81,48,48.17,185403,0
2017-02-21,48.61,48.76,46.62,46.7,212668,0
2017-02-22,46.58,47.47,46.05,47.17,285574,0
2017-02-23,47.5,47.5,45.06,46.53,178818,0
2017-02-24,45,49.3,45,46.57,500247,0
2017-02-27,46.26,48.68,45.51,48.53,433374,0
2017-02-28,48.14,48.14,45.83,45.87,463947,0
2017-03-01,46.73,47.09,44.01,44.77,758393,0
2017-03-02,45.21,46.5,43.03,43.13,693318,0
2017-03-03,43.14,43.5826,41.485,42.27,463622,0
2017-03-06,41.84,42.46,41.26,41.93,597840,0
2017-03-07,41.44,42.42,40.99,41.33,343574,0
2017-03-08,41.27,42.27,40.68,41.49,562248,0
2017-03-09,41.15,42.89,40.67,41.36,464007,0
2017-03-10,41.68,42.24,40.678,41.28,341550,0
2017-03-13,41.37,41.5,40.65,40.86,428324,0
2017-03-14,40.57,41.15,39.42,39.76,482528,0
2017-03-15,39.87,40.87,39.68,40.55,352017,0
2017-03-16,40.56,40.58,39.39,39.96,415961,0
2017-03-17,39.5,40.08,38.72,38.91,744222,0
2017-03-20,38.89,39.56,38.67,39.21,378052,0
2017-03-21,39.23,39.43,36.85,37.04,723950,0
2017-03-22,36.83,37.55,35.19,36.05,912969,0
2017-03-23,36.04,36.14,34.71,34.89,511603,0
2017-03-24,35.48,36.49,34.85,35.98,786191,0
2017-03-27,35.65,36.73,35.38,36.26,482501,0
2017-03-28,36.26,36.91,35.11,35.28,421900,0
2017-03-29,35.46,37.06,35.38,36.84,516009,0
2017-03-30,36.73,37.24,36.01,36.77,460147,0
2017-03-31,36.73,36.73,35.49,36.15,497536,0
2017-04-03,36.2,37.15,35.61,35.64,614357,0
2017-04-04,35.57,36.45,35.05,35.34,300463,0
2017-04-05,35.45,35.93,33.07,33.1,597999,0
2017-04-06,33.1,33.21,32.03,32.86,388200,0
2017-04-07,32.76,32.9099,32.13,32.88,415080,0
2017-04-10,32.93,34.15,32.75,33.84,533730,0
2017-04-11,33.77,34.54,33.7,34.07,423906,0
2017-04-12,34,34.65,33.13,33.14,273818,0
2017-04-13,33.14,33.52,32.65,33,295247,0
2017-04-17,32.98,33.26,32.605,33.18,219157,0
2017-04-18,33.06,33.16,31.93,32.97,322597,0
2017-04-19,33.03,33.52,32.13,32.29,421261,0
2017-04-20,32.39,33,31.95,32.36,282573,0
2017-04-21,32.34,33.13,31.79,32.99,450704,0
2017-04-24,33.35,34.2329,33.13,34.06,454340,0
2017-04-25,34.35,35.13,34.15,34.42,453047,0
2017-04-26,34.47,35.16,34.23,34.84,281923,0
2017-04-27,34.9,35.2894,34.55,34.69,215589,0
2017-04-28,34.64,35.08,34.32,34.86,219275,0
2017-05-01,34.99,34.99,33.25,33.4,347213,0
2017-05-02,33.51,33.545,32.12,32.29,319357,0
2017-05-03,32.2,32.3,31.44,31.65,329665,0
2017-05-04,31.62,31.92,31.08,31.74,372892,0
2017-05-05,30.15,31.34,28.5101,29.79,920093,0
2017-05-08,29.78,30,29.109,29.16,328535,0
2017-05-09,29.31,30.26,28.94,30.07,379502,0
2017-05-10,29.97,30.2,29.57,29.8,273900,0
2017-05-11,29.76,29.9592,29,29.35,210868,0
2017-05-12,29.22,29.87,28.955,29.83,205531,0
2017-05-15,29.86,31.02,29.86,30.63,309491,0
2017-05-16,30.64,30.97,30.01,30.77,192672,0
2017-05-17,30.27,30.27,29.22,29.26,278652,0
2017-05-18,29.25,29.89,29.2,29.68,237273,0
2017-05-19,29.64,29.88,29.3,29.34,191361,0
2017-05-22,29.36,29.61,28.17,29,287607,0
2017-05-23,29,30.11,28.905,29.81,473898,0
2017-05-24,29.78,30.76,29.41,30.48,263775,0
2017-05-25,30.57,30.97,29.53,29.79,255269,0
2017-05-26,29.81,29.81,28.81,28.95,201977,0
2017-05-30,28.82,28.905,28.12,28.22,237919,0
2017-05-31,28.36,28.36,27.01,28.25,440183,0
2017-06-01,28.35,29.37,28.03,29.01,307614,0
2017-06-02,29.06,29.74,28.815,29.52,329203,0
2017-06-05,29.59,30.2,29.1,29.7,306888,0
2017-06-06,29.66,30.72,29.26,30.12,231646,0
2017-06-07,30.2,30.97,29.98,30.6,243204,0
2017-06-08,30.59,31.41,30.11,30.32,711279,0
2017-06-09,30.56,30.95,29.93,30.13,275169,0
2017-06-12,30.01,30.68,29.28,30.09,177343,0
2017-06-13,30.13,30.64,29.73,30.4,190104,0
2017-06-14,30.43,30.6,29.93,30.08,199956,0
2017-06-15,29.75,30.09,28,28.28,245783,0
2017-06-16,28,28.6,26.645,28.12,652885,0
2017-06-19,28.32,29.61,27.91,28.87,220654,0
2017-06-20,28.99,30.59,28.99,29.58,254295,0
2017-06-21,29.65,31.69,29.65,31.64,298605,0
2017-06-22,31.29,31.79,30.38,31.46,323922,0
2017-06-23,31.4,31.4,30.35,31.24,560428,0
2017-06-26,31.36,32.25,30.99,31.91,351423,0
2017-06-27,31.9,32.74,30.41,30.56,374117,0
2017-06-28,30.92,31.695,30.27,31.35,271859,0
2017-06-29,31.22,31.64,30.86,31.54,244934,0
2017-06-30,31.61,31.77,30.09,30.11,198462,0
2017-07-03,30.3,30.8,29.88,30.56,123446,0
2017-07-05,30.37,31.75,30.37,31.73,340101,0
2017-07-06,31.38,31.7,29.18,29.31,285283,0
2017-07-07,29.46,29.719,28.65,29.06,138600,0
2017-07-10,29.03,29.48,28.27,28.86,188297,0
2017-07-11,28.8,29.48,28.505,29.45,148424,0
2017-07-12,29.55,29.89,29,29.36,156632,0
2017-07-13,29.35,30.15,28.4,29.72,160175,0
2017-07-14,29.72,29.94,29.13,29.28,129224,0
2017-07-17,29.29,30.94,29.29,29.72,178474,0
2017-07-18,29.53,29.65,28.55,28.75,158652,0
2017-07-19,29.01,29.67,28.8,29.19,108302,0
2017-07-20,29.2,29.59,28.72,29.01,152471,0
2017-07-21,29.25,30.46,29.23,29.85,222423,0
2017-07-24,29.85,31.1,29.66,31.01,284309,0
2017-07-25,31.12,31.53,30.19,30.23,231785,0
2017-07-26,30.28,31.24,30.144,30.73,222230,0
2017-07-27,30.79,30.85,28.31,28.54,334745,0
2017-07-28,28.5,29.2,28.34,28.84,165810,0
2017-07-31,28.84,29.23,28.01,28.14,201703,0
2017-08-01,28.24,28.62,26.94,27.12,361123,0
2017-08-02,27.16,27.42,26.27,27.07,199303,0
2017-08-03,27.01,28.22,26.77,27.33,161512,0
2017-08-04,27.46,29.49,27.42,29.43,262576,0
2017-08-07,29.44,29.98,29.1832,29.88,193728,0
2017-08-08,29.75,30.75,29.01,29.2,294466,0
2017-08-09,26.74,28.71,26.53,28.51,308735,0
2017-08-10,28.24,28.58,26.21,26.62,353062,0
2017-08-11,26.63,27.86,25.97,27.83,348917,0
2017-08-14,28.06,28.06,26.93,27.83,197308,0
2017-08-15,28.02,28.25,27.46,27.76,195562,0
2017-08-16,27.89,29.1,27.8,28.51,247974,0
2017-08-17,28.37,28.77,28.015,28.5,323732,0
2017-08-18,28.17,29.04,27.17,28.06,333876,0
2017-08-21,27.84,28.15,27.57,28.01,215481,0
2017-08-22,28.11,30.18,27.99,30.09,216729,0
2017-08-23,29.83,30.2,29.33,29.61,181579,0
2017-08-24,29.73,30.97,29.49,30.86,175812,0
2017-08-25,30.96,31.25,30.36,30.67,213131,0
2017-08-28,31.22,33.11,30.97,33.05,317678,0
2017-08-29,32.62,33.0715,31.81,31.95,269278,0
2017-08-30,32.06,32.56,31.89,31.94,154355,0
2017-08-31,32.11,33.95,31.96,33.92,247700,0
2017-09-01,33.91,34.75,33.61,34.34,358776,0
2017-09-05,34.11,34.74,32.57,32.98,258882,0
2017-09-06,33.31,33.325,31.64,32.05,327596,0
2017-09-07,32.12,33.77,31.755,33.73,207722,0
2017-09-08,33.57,34.0143,33.23,33.83,169504,0
2017-09-11,33.85,37.01,32.82,36.55,581251,0
2017-09-12,36.29,36.51,34.825,35.62,538326,0
2017-09-13,35.64,36.4,35.15,35.45,267187,0
2017-09-14,35.49,35.669,34.56,35.13,192578,0
2017-09-15,35.39,36.1,34.92,35.81,1206897,0
2017-09-18,36.13,36.88,35.83,36.73,254219,0
2017-09-19,36.92,37.0614,35.07,35.33,307405,0
2017-09-20,35.5,36.86,35.33,35.74,501012,0
2017-09-21,35.61,36.2,34.6,35.24,166565,0
2017-09-22,35.11,35.8,34.9,35.34,290761,0
2017-09-25,35.17,36.25,34.63,35.83,226919,0
2017-09-26,35.72,36.18,35.23,35.86,147862,0
2017-09-27,36.11,37.27,35.85,37.2,228860,0
2017-09-28,37.33,39.39,37.18,39.03,284285,0
2017-09-29,39.1,41.36,38.71,40.91,687576,0
2017-10-02,40.78,41.26,39.78,40.29,557865,0
2017-10-03,40.29,40.29,37.76,38.19,335684,0
2017-10-04,38.27,39.62,37.4311,37.59,277116,0
2017-10-05,37.66,37.9671,36.41,37.37,353207,0
2017-10-06,37.19,39.1,36.64,38.84,463692,0
2017-10-09,38.83,39,37.55,38.02,203281,0
2017-10-10,38.34,39.25,37.9,39.13,239859,0
2017-10-11,39.21,41.36,39.11,40.97,617788,0
2017-10-12,42.79,43.88,41.83,43.52,858455,0
2017-10-13,43.5,44.19,42.865,43.44,488987,0
2017-10-16,45.9,48.87,45.12,46.74,1006636,0
2017-10-17,46.5,48.21,46.13,46.63,567780,0
2017-10-18,46.79,46.855,45.01,46.03,387686,0
2017-10-19,46.17,46.53,45.41,46.26,388490,0
2017-10-20,46.67,46.89,45.7,46.8,283149,0
2017-10-23,46.52,46.7,45.77,45.91,209373,0
2017-10-24,45.67,46.41,44.68,44.84,246427,0
2017-10-25,44.87,45.2,42.87,43.48,400538,0
2017-10-26,43.17,44.88,42.885,43.83,216037,0
2017-10-27,44.185,45.94,43.66,45.94,270972,0
2017-10-30,46,47.63,45.51,46.29,344159,0
2017-10-31,46.7,47.37,44.5,44.86,318901,0
2017-11-01,45.33,46.92,43.26,43.32,285200,0
2017-11-02,43.23,44.22,43,43.52,254346,0
2017-11-03,43.83,45.89,43.65,45.05,527067,0
2017-11-06,45.57,45.97,43.48,43.76,272867,0
2017-11-07,36,36,24.21,25.86,4749679,0
2017-11-08,30.09,33.1,28.91,30.44,3399609,0
2017-11-09,30.1,30.1,25.17,27.77,1464205,0
2017-11-10,27.4,30.25,26.21,28.83,1603419,0
