Date,Open,High,Low,Close,Volume,OpenInt
2012-05-01,11.41,11.44,11.25,11.25,14760,0
2012-05-02,12.25,12.25,11,11.15,4700,0
2012-05-04,11.05,11.25,11.05,11.15,2000,0
2012-05-07,11.1,11.19,11.1,11.1,5509,0
2012-05-08,11.2,11.93,10.95,11.5,490748,0
2012-05-09,11.2,12.83,11.1,12.35,435392,0
2012-05-10,12.36,12.55,12.25,12.53,246417,0
2012-05-11,12.37,12.87,12.18,12.25,261051,0
2012-05-14,11.9,12.24,11.9,12.15,96422,0
2012-05-15,12.15,12.24,12.08,12.1,176940,0
2012-05-16,12.1,12.35,12.1,12.14,34885,0
2012-05-17,12.15,12.15,12.02,12.03,250887,0
2012-05-18,12,12.1,11.62,11.7,103217,0
2012-05-21,11.7,12.16,11.67,12.02,118581,0
2012-05-22,12.1,12.15,11.5,11.75,135460,0
2012-05-23,11.58,11.79,11.45,11.7,141872,0
2012-05-24,11.66,12.5,11.66,12.3,405370,0
2012-05-25,12.36,12.68,12.16,12.29,131249,0
2012-05-29,12.33,12.57,12.28,12.34,412161,0
2012-05-30,12.27,12.3,12.09,12.17,97404,0
2012-05-31,12.13,12.43,12.1,12.2,45223,0
2012-06-01,11.51,12.22,11.51,12.03,141396,0
2012-06-04,12,12.05,11.64,12,113126,0
2012-06-05,11.97,11.98,11.65,11.76,86145,0
2012-06-06,11.85,12.46,11.72,12.35,456251,0
2012-06-07,12.35,12.69,12.29,12.36,86926,0
2012-06-08,12.38,12.84,12.32,12.71,29438,0
2012-06-11,12.75,12.75,12.29,12.29,386755,0
2012-06-12,12.4,12.68,12,12.11,40549,0
2012-06-13,12.08,12.5,11.87,11.99,104878,0
2012-06-14,11.95,12.07,11.77,12.03,230729,0
2012-06-15,12.06,12.32,12.05,12.09,82577,0
2012-06-18,12.04,12.06,11.93,12.06,40831,0
2012-06-19,12.13,12.63,12.13,12.4,89471,0
2012-06-20,12.35,13.1,12.25,13,631937,0
2012-06-21,13.03,13.03,12.67,12.75,87470,0
2012-06-22,12.64,12.72,12.42,12.53,775155,0
2012-06-25,12.46,12.78,12.41,12.49,33186,0
2012-06-26,12.59,12.74,12.13,12.59,178792,0
2012-06-27,12.55,12.79,11.86,12.75,155439,0
2012-06-28,12.62,12.8,12.26,12.77,55748,0
2012-06-29,12.82,13.405,12.74,13.23,792051,0
2012-07-02,12.91,13.16,12.91,13.16,112913,0
2012-07-03,13.2,13.88,13.1,13.87,163609,0
2012-07-05,13.88,14.56,13.7,14.53,899363,0
2012-07-06,13.64,14.45,13.64,14.37,482450,0
2012-07-09,13.95,14.61,13.95,14.53,110862,0
2012-07-10,14.59,14.59,14.46,14.52,45480,0
2012-07-11,14.55,15.1,14.42,14.97,302619,0
2012-07-12,14.66,15.12,14.66,15.08,149845,0
2012-07-13,15.15,15.88,14.99,15.56,154417,0
2012-07-16,15.53,15.68,15.1,15.12,84800,0
2012-07-17,15.23,15.64,15.12,15.55,57579,0
2012-07-18,15.5,16.23,15.48,15.92,72462,0
2012-07-19,16,16.03,15.25,15.63,65388,0
2012-07-20,15.44,15.45,14.51,15,185884,0
2012-07-23,14.77,15.06,14.38,14.97,77512,0
2012-07-24,15,15.11,14.74,14.97,62187,0
2012-07-25,15,15.11,14.73,15.02,85683,0
2012-07-26,15.14,15.18,14.94,15.04,188108,0
2012-07-27,15.09,15.25,14.918,15.15,113282,0
2012-07-30,15.19,15.31,15.02,15.3,93213,0
2012-07-31,15.19,15.47,15.15,15.39,95655,0
2012-08-01,15.34,15.45,15.18,15.23,77343,0
2012-08-02,14.92,15.4,14.92,15.27,108919,0
2012-08-03,15.5,16.12,15.335,15.74,103146,0
2012-08-06,15.74,16.11,15.73,15.94,115326,0
2012-08-07,16.08,16.68,16,16.36,214833,0
2012-08-08,15.99,16.1,15.1,15.31,220563,0
2012-08-09,15.31,16.16,15.3,15.92,98101,0
2012-08-10,15.91,16.2,15.75,16.14,194120,0
2012-08-13,16.11,16.2,15.965,16.16,64413,0
2012-08-14,16.19,16.24,15.976,16.09,131672,0
2012-08-15,16.03,16.09,15.92,16,39050,0
2012-08-16,15.96,16.3,15.86,16.18,129259,0
2012-08-17,16.12,16.42,16.02,16.42,92571,0
2012-08-20,16.39,16.59,16.16,16.56,96364,0
2012-08-21,16.63,16.78,16.55,16.75,122078,0
2012-08-22,16.77,17.03,16.4,16.55,179868,0
2012-08-23,16.57,16.57,16.05,16.16,148034,0
2012-08-24,16.07,17.11,15.76,15.89,250399,0
2012-08-27,15.78,16,15.68,15.9,36124,0
2012-08-28,15.92,15.97,15.76,15.85,79212,0
2012-08-29,15.82,16.34,15.31,15.45,151983,0
2012-08-30,15.41,15.85,15.01,15.75,64185,0
2012-08-31,15.9,16.1,15.66,16.06,51954,0
2012-09-04,16.05,16.22,15.59,15.83,49066,0
2012-09-05,15.79,16.05,15.705,15.89,92214,0
2012-09-06,15.94,16.41,15.7,16.18,116787,0
2012-09-07,16.25,16.37,16.11,16.25,80745,0
2012-09-10,16.25,16.34,16.08,16.2,76593,0
2012-09-11,16.27,16.43,16.21,16.3,41220,0
2012-09-12,16.37,16.45,16.01,16.24,38519,0
2012-09-13,16.17,16.77,16.1,16.38,64992,0
2012-09-14,16.57,16.69,16.14,16.38,108978,0
2012-09-17,16.32,16.66,16.26,16.65,63100,0
2012-09-18,16.66,16.75,16.6,16.74,105794,0
2012-09-19,16.77,16.97,16.55,16.88,113567,0
2012-09-20,16.86,17.04,16.55,17,170441,0
2012-09-21,17.25,17.57,16.72,16.76,166951,0
2012-09-24,16.75,16.79,16.35,16.61,84826,0
2012-09-25,16.64,16.64,15.92,16.2,106883,0
2012-09-26,16.26,16.26,15.75,15.89,94179,0
2012-09-27,15.99,16.07,15.69,15.85,93410,0
2012-09-28,15.78,16,15.53,15.871,76810,0
2012-10-01,15.9,16.05,15.43,15.55,42819,0
2012-10-02,15.55,15.63,15.08,15.49,48432,0
2012-10-03,15.54,15.54,15.09,15.19,22122,0
2012-10-04,15.05,15.37,15,15.25,71814,0
2012-10-05,15.27,15.43,14.29,14.36,154766,0
2012-10-08,14.27,14.5,13.86,14.46,60249,0
2012-10-09,13.63,14.68,13.63,14.55,61775,0
2012-10-10,14.5,14.71,14.29,14.38,87942,0
2012-10-11,14.4,14.52,14.337,14.44,51666,0
2012-10-12,14.4,14.5,14.19,14.43,13248,0
2012-10-15,14.42,14.71,14.42,14.64,19857,0
2012-10-16,14.72,14.839,14.57,14.68,40689,0
2012-10-17,14.7,14.75,14.62,14.67,44270,0
2012-10-18,14.64,14.71,13.945,13.96,118989,0
2012-10-19,13.8,13.865,12.96,13.39,209260,0
2012-10-22,13.27,13.51,13.27,13.4,74551,0
2012-10-23,13.32,13.42,13.13,13.22,80975,0
2012-10-24,13.2,13.23,13,13.07,27759,0
2012-10-25,13.12,13.22,13.09,13.15,58922,0
2012-10-26,13.19,13.3,13,13.14,55397,0
2012-10-31,13.12,13.31,13.05,13.22,20186,0
2012-11-01,13.22,13.5,13,13.42,65441,0
2012-11-02,13.44,13.44,13.04,13.1,42934,0
2012-11-05,13.07,13.59,13.07,13.19,65029,0
2012-11-06,13.25,13.64,13.14,13.5,50221,0
2012-11-07,13.33,13.56,13.33,13.49,87882,0
2012-11-08,13.5,14.3,13.39,13.46,69532,0
2012-11-09,13.37,13.51,13.3,13.46,33373,0
2012-11-12,13.5,13.6,13.34,13.52,55745,0
2012-11-13,13.5,15.5,13.5,15.35,116034,0
2012-11-14,15.35,15.5,14.36,14.39,94669,0
2012-11-15,14.28,14.83,14.1,14.65,53153,0
2012-11-16,14.66,15.05,14.66,15.01,62700,0
2012-11-19,15.12,15.31,14.97,15.2,66987,0
2012-11-20,15.21,15.21,14.89,14.99,110053,0
2012-11-21,15.09,15.58,14.9,14.98,57674,0
2012-11-23,14.97,15.27,14.9,15.26,16752,0
2012-11-26,15.21,15.24,14.985,15.05,41319,0
2012-11-27,15.16,15.18,14.36,14.5,110215,0
2012-11-28,14.51,14.875,14.41,14.8,22465,0
2012-11-29,14.96,15.09,14.8,15.02,68638,0
2012-11-30,15.08,15.48,14.06,15.035,162215,0
2012-12-03,14.75,15.11,14.21,14.58,68946,0
2012-12-04,14.45,14.49,13.72,14.13,103298,0
2012-12-05,14.18,14.33,13.99,14.07,28748,0
2012-12-06,13.92,14.04,13.65,13.72,104150,0
2012-12-07,13.8,13.8,13.415,13.52,56586,0
2012-12-10,13.55,14.11,13.55,14.05,46617,0
2012-12-11,14.11,14.278,13.66,13.94,67146,0
2012-12-12,14.03,14.33,13.75,13.92,39393,0
2012-12-13,14.33,15.48,14,15.1,142196,0
2012-12-14,15.11,15.95,14.95,15.71,141202,0
2012-12-17,15.8,16.45,15.73,16.42,152300,0
2012-12-18,16.45,16.45,15.44,15.51,67376,0
2012-12-19,15.61,16.08,15.12,15.18,60603,0
2012-12-20,15.06,15.75,14.47,15.24,64962,0
2012-12-21,15.14,15.4,14.89,15.2,146968,0
2012-12-24,15.26,15.39,14.92,15.25,12750,0
2012-12-26,15.92,15.92,15.05,15.27,46351,0
2012-12-27,14.97,15.33,14.84,15.26,16168,0
2012-12-28,15.18,15.33,14.93,15.12,37244,0
2012-12-31,15.05,15.389,14.868,15.32,86250,0
2013-01-02,15.72,16.46,15.691,16.4,125841,0
2013-01-03,15.76,16.53,15.76,16.4,92426,0
2013-01-04,16.574,16.574,16.25,16.42,38764,0
2013-01-07,16.28,16.5,15.93,16.4,43819,0
2013-01-08,16.23,16.51,16.01,16.34,28554,0
2013-01-09,16.43,16.52,16.25,16.51,46893,0
2013-01-10,16.4,16.66,16.4,16.64,50938,0
2013-01-11,16.7,16.71,16.38,16.55,18755,0
2013-01-14,16.414,16.67,16.41,16.65,35942,0
2013-01-15,16.54,16.89,16.54,16.89,30457,0
2013-01-16,16.8,17.1,16.6,17.05,152724,0
2013-01-17,17.16,18.37,17.06,18.21,172267,0
2013-01-18,18.21,18.8,18.21,18.69,107743,0
2013-01-22,18.93,18.948,18.41,18.56,42844,0
2013-01-23,18.5,18.56,18,18.22,26900,0
2013-01-24,18.06,18.06,17.33,17.56,33454,0
2013-01-25,17.62,18.077,17.56,18.07,43993,0
2013-01-28,17.93,18.25,17.9,18.25,23157,0
2013-01-29,18.18,18.25,17.99,18.2,27820,0
2013-01-30,18.04,18.3,17.93,18.02,38417,0
2013-01-31,18,18.11,17.05,17.81,121810,0
2013-02-01,17.83,18.71,17.36,18.31,35809,0
2013-02-04,18.15,18.18,17.9,17.91,25464,0
2013-02-05,18.29,18.59,18.1,18.24,57550,0
2013-02-06,18.21,18.4,18.04,18.25,11499,0
2013-02-07,18.13,18.53,17.9,18.01,40445,0
2013-02-08,17.98,18.5,17.98,18.3,51330,0
2013-02-11,18.34,18.71,18.11,18.64,27876,0
2013-02-12,18.73,19.61,18.67,19.51,207669,0
2013-02-13,19.3,20.29,19.3,20.13,142156,0
2013-02-14,20.1,21.153,19.56,20.54,94722,0
2013-02-15,20.75,20.75,20.16,20.46,78194,0
2013-02-19,20.45,21.05,20.45,20.84,74034,0
2013-02-20,20.79,20.9,20.42,20.44,48600,0
2013-02-21,20.49,20.63,19.74,20.46,90488,0
2013-02-22,20.62,20.62,19.82,20.13,44860,0
2013-02-25,21.04,23.65,20.9,21.27,510966,0
2013-02-26,21.44,22.01,21.01,22.01,561929,0
2013-02-27,21.94,22.45,21.58,22.38,240859,0
2013-02-28,22.38,22.7,20.46,22.6,169065,0
2013-03-01,20.91,22.94,20.91,22.43,217849,0
2013-03-04,22.35,23.4,22.32,22.87,158743,0
2013-03-05,23,24.07,22.76,24.03,327496,0
2013-03-06,24.08,24.25,23.61,23.74,143783,0
2013-03-07,23.7,24,23.16,24,147654,0
2013-03-08,24.26,24.36,23.38,24.09,95544,0
2013-03-11,24.15,24.15,23.59,23.92,99916,0
2013-03-12,23.94,24.54,23.18,23.38,132828,0
2013-03-13,23.4,24.08,23.4,24.04,128700,0
2013-03-14,24.2,25.03,23.775,24.98,213585,0
2013-03-15,24.97,25.15,24.42,24.86,162973,0
2013-03-18,24,24.34,23.52,23.78,144479,0
2013-03-19,23.87,24.84,23.55,24.41,177216,0
2013-03-20,24.51,24.88,24.34,24.61,63722,0
2013-03-21,24.36,24.71,23.93,24.58,260017,0
2013-03-22,25.5,26.1,25,25.96,2081156,0
2013-03-25,26.25,26.99,25.59,26.27,451152,0
2013-03-26,26.37,26.7,26.37,26.7,162401,0
2013-03-27,26.58,27.08,25.81,26.92,210199,0
2013-03-28,26.96,27.19,26.51,26.57,249861,0
2013-04-01,26.31,26.5,25.85,26.18,192471,0
2013-04-02,26.43,27.1,26.43,26.66,243106,0
2013-04-03,26.64,26.64,25.58,26.1,264885,0
2013-04-04,26.06,26.27,25.66,26.04,117487,0
2013-04-05,25.23,25.71,25.01,25.48,124932,0
2013-04-08,25.5,25.93,25.191,25.56,54943,0
2013-04-09,25.67,26.03,25.13,25.56,88784,0
2013-04-10,25.38,25.99,25.37,25.64,76175,0
2013-04-11,25.67,25.99,25.19,25.24,70453,0
2013-04-12,24.76,25,24.16,24.73,132128,0
2013-04-15,24.68,24.782,23.27,23.59,134716,0
2013-04-16,23.81,24.8,23.34,24.74,149981,0
2013-04-17,24.69,24.69,23.92,24.007,182783,0
2013-04-18,23.92,24.2,23.86,24.07,175988,0
2013-04-19,24.08,24.9,23.984,24.8,109334,0
2013-04-22,24.57,24.81,24.21,24.5,325210,0
2013-04-23,24.71,25.07,24.46,25.05,171116,0
2013-04-24,24.95,25.03,24.71,24.82,134261,0
2013-04-25,24.85,26.18,24.54,26,129441,0
2013-04-26,25.65,26.09,25.572,25.98,185088,0
2013-04-29,26.23,26.46,26.05,26.31,199277,0
2013-04-30,26.25,27.3,26.03,27.26,261466,0
2013-05-01,27.45,29,27.16,27.39,356531,0
2013-05-02,27.48,28.14,27.48,27.94,194436,0
2013-05-03,28.37,29.57,28.16,29.39,484082,0
2013-05-06,29.39,29.939,28.696,28.77,320873,0
2013-05-07,28.97,31.17,28.56,31.17,490852,0
2013-05-08,30.14,30.37,27.12,30,554718,0
2013-05-09,30.09,30.17,29.17,29.29,126793,0
2013-05-10,29.46,29.52,28.67,29.36,181385,0
2013-05-13,29.4,29.69,29.07,29.18,83018,0
2013-05-14,29.14,30.06,29.01,29.98,148363,0
2013-05-15,30.02,32.05,29.86,31.37,423545,0
2013-05-16,31.37,32.19,31.07,31.46,177136,0
2013-05-17,31.57,31.725,31.11,31.44,164496,0
2013-05-20,31.32,31.92,31.21,31.83,169010,0
2013-05-21,31.93,32.74,31.92,32.63,129422,0
2013-05-22,32.68,34.8,32.68,33.85,334448,0
2013-05-23,33.44,34.01,33.35,33.82,169974,0
2013-05-24,33.79,34.04,33.38,33.99,149640,0
2013-05-28,34.57,35.36,34.23,34.86,224877,0
2013-05-29,34.64,35,34.13,34.86,92576,0
2013-05-30,34.9,35.13,34.65,34.94,160498,0
2013-05-31,34.89,36.41,34.35,35.57,272480,0
2013-06-03,35.46,36.9,35.285,36.57,600315,0
2013-06-04,36.9,37.45,34.44,35.42,985870,0
2013-06-05,35.27,35.39,33.65,34.1,225888,0
2013-06-06,34,34.72,33.8,34.72,149692,0
2013-06-07,35.05,35.33,34.37,34.8,121913,0
2013-06-10,35.21,36.44,34.81,36.04,130398,0
2013-06-11,35.57,35.93,34.75,35.03,76188,0
2013-06-12,35.51,35.51,34.402,35.36,144102,0
2013-06-13,35.42,35.42,34.5,34.89,386636,0
2013-06-14,34.94,35.87,34.62,35.18,110602,0
2013-06-17,35.41,36.69,35.36,36.65,144456,0
2013-06-18,36.98,37.85,36.8,37.69,233480,0
2013-06-19,37.81,38.84,37.23,37.42,145623,0
2013-06-20,37.1,37.1,35.78,36.12,141032,0
2013-06-21,36.1,36.1,35.38,35.67,231910,0
2013-06-24,35.33,35.33,33.43,33.62,173797,0
2013-06-25,34,34.37,33.79,34.085,267590,0
2013-06-26,34.34,34.72,33.98,34.15,197762,0
2013-06-27,34.52,34.52,33.58,34.33,300460,0
2013-06-28,34.26,34.83,34.18,34.356,585294,0
2013-07-01,34.69,35.143,34.29,34.46,137992,0
2013-07-02,34.54,35.02,34.28,34.99,273046,0
2013-07-03,34.7,35,34.376,34.89,100034,0
2013-07-05,35.42,35.42,34.75,35,123760,0
2013-07-08,35.21,35.35,34.74,35,167291,0
2013-07-09,35,35.02,34.03,34.89,165772,0
2013-07-10,34.75,35.17,34.45,34.88,171161,0
2013-07-11,35.4,35.4,34.5,34.9,135914,0
2013-07-12,34.81,35.75,34.53,35.42,252210,0
2013-07-15,35.08,35.502,34.03,34.44,236591,0
2013-07-16,34.54,34.88,33.23,34.34,141918,0
2013-07-17,34.5,35.05,33.68,33.78,114963,0
2013-07-18,34.27,35.18,34.27,34.73,180007,0
2013-07-19,34.52,34.89,32.6,33.67,320925,0
2013-07-22,33.45,33.74,33.04,33.33,161449,0
2013-07-23,33.57,33.57,32.24,32.64,199408,0
2013-07-24,32.68,33.19,32.51,32.94,316081,0
2013-07-25,32.81,33.01,32.01,32.1,237975,0
2013-07-26,31.99,32.54,31.53,32.46,161384,0
2013-07-29,32.45,32.45,30.54,30.87,168867,0
2013-07-30,30.75,31.51,30.53,31.45,241285,0
2013-07-31,30.9,31.92,30.88,31.55,169228,0
2013-08-01,31.96,32.54,31.385,32.26,193519,0
2013-08-02,32.06,32.85,31.99,32.83,172914,0
2013-08-05,32.67,33.14,32.12,32.29,106501,0
2013-08-06,32.13,32.34,31.63,31.85,122381,0
2013-08-07,31.84,32.07,31.01,31.44,231060,0
2013-08-08,31.55,31.91,30.89,31.43,325992,0
2013-08-09,32,35.43,31.88,34.73,552163,0
2013-08-12,34.43,34.96,34.07,34.47,248626,0
2013-08-13,34.6,34.61,33.84,34.01,94134,0
2013-08-14,34,34.34,33.85,34.28,64610,0
2013-08-15,34.02,34.44,33.045,33.27,197126,0
2013-08-16,33.04,33.31,32.32,33.03,120556,0
2013-08-19,32.99,32.99,31.55,31.57,70144,0
2013-08-20,31.65,32.88,31.32,32.38,75156,0
2013-08-21,32.38,32.86,32.16,32.62,45632,0
2013-08-22,32.87,32.95,32.21,32.6,19756,0
2013-08-23,32.63,33.37,32.25,33.27,45722,0
2013-08-26,33.25,33.25,31.75,31.83,151496,0
2013-08-27,30.99,32.17,30.84,31.4,92992,0
2013-08-28,31.39,32.34,31.04,31.95,67141,0
2013-08-29,31.97,33.01,31.94,33,103329,0
2013-08-30,33,33.034,32.16,32.67,127102,0
2013-09-03,32.64,32.94,31.38,31.94,278449,0
2013-09-04,31.89,32.41,31.42,31.72,641465,0
2013-09-05,31.99,32.65,31.56,32.12,89188,0
2013-09-06,32.35,32.35,30.82,31.97,105772,0
2013-09-09,32.67,34.5,32.64,34.29,185634,0
2013-09-10,34.5,35.6,34.47,35.54,969225,0
2013-09-11,35.05,35.6,34.94,35.55,261579,0
2013-09-12,35.54,35.54,34.88,34.89,316826,0
2013-09-13,35.07,35.23,33.97,34.57,121803,0
2013-09-16,34.91,35,34.15,34.89,107809,0
2013-09-17,34.94,36.58,34.38,36.54,648916,0
2013-09-18,36.65,37.49,36.65,37.2,211291,0
2013-09-19,37.2,37.5,36.14,36.48,168651,0
2013-09-20,36.55,36.81,35.6,36.21,209482,0
2013-09-23,36.32,36.529,34.655,35.88,287725,0
2013-09-24,35.89,37.32,35.6,36.96,244400,0
2013-09-25,36.9,37.6,36.6,37.31,321700,0
2013-09-26,37.32,37.57,36.89,37.47,222300,0
2013-09-27,37.25,37.8,37.12,37.56,200800,0
2013-09-30,37,37.79,36.7,37.63,253877,0
2013-10-01,37.04,37.72,36.08,37.72,287880,0
2013-10-02,37.75,38.84,37.6,38.57,212405,0
2013-10-03,38.48,39.27,37.28,38.49,204800,0
2013-10-04,38.41,39.2,37.77,38.86,194100,0
2013-10-07,38.34,39.78,37.48,38.15,166663,0
2013-10-08,38.13,38.3,35.4,36.76,285800,0
2013-10-09,36.84,37.27,35.77,36.71,168700,0
2013-10-10,37.29,37.38,36.84,37,399000,0
2013-10-11,36.96,38.97,36.48,38.42,247200,0
2013-10-14,38.25,39.29,37.71,38.81,213200,0
2013-10-15,38.57,39,38.27,38.85,211631,0
2013-10-16,39.03,39.34,38.38,39.27,124590,0
2013-10-17,39.18,40,38.63,39.84,130900,0
2013-10-18,40.08,40.11,39.44,40.01,189617,0
2013-10-21,39.97,40.2,39.54,39.94,75600,0
2013-10-22,39.96,40.33,39.31,40.3,204500,0
2013-10-23,40.17,40.24,39.41,40.09,312400,0
2013-10-24,40.08,42.77,40.08,41.71,350400,0
2013-10-25,41.84,42.18,40.5,41.46,164600,0
2013-10-28,41.56,42.19,40.81,41.57,148500,0
2013-10-29,41.67,42.58,41.67,42.42,274500,0
2013-10-30,42.29,42.41,39.65,41.03,324700,0
2013-10-31,40.93,42.6,40.318,42.39,244779,0
2013-11-01,42.35,42.93,41,41.56,276100,0
2013-11-04,41.33,42.35,41.09,41.49,175700,0
2013-11-05,41.39,42.99,41.22,42.28,326604,0
2013-11-06,42.53,44.65,42.43,44.47,347780,0
2013-11-07,44.6,44.6,42.15,42.23,390471,0
2013-11-08,42.25,43.4,42.2,42.99,294700,0
2013-11-11,42.78,43.73,42.48,42.92,141700,0
2013-11-12,42.27,44.5,40.87,43.77,387269,0
2013-11-13,43.34,47.2,42.89,46.54,503634,0
2013-11-14,46.33,47.26,45.7,47.06,284700,0
2013-11-15,47.48,49.4,47.34,47.94,2604800,0
2013-11-18,48.33,48.86,47.83,48.16,339700,0
2013-11-19,48.06,49.17,47.96,48,666000,0
2013-11-20,48.25,48.97,47.94,48.19,270231,0
2013-11-21,48.41,48.48,47.97,48.13,288700,0
2013-11-22,48.09,49.23,48.01,48.52,281400,0
2013-11-25,48.53,49.36,48.53,48.71,156700,0
2013-11-26,48.87,49.94,48.6,49.66,190800,0
2013-11-27,49.49,49.72,48.85,49.14,167700,0
2013-11-29,49.37,49.42,48.551,48.97,68426,0
2013-12-02,49.01,49.16,47.84,48.09,313900,0
2013-12-03,47.96,48.67,47.29,48.1,669800,0
2013-12-04,47.96,49.29,47.785,49.15,237161,0
2013-12-05,49.25,49.66,48.34,48.66,257602,0
2013-12-06,49,49.29,48.39,48.56,129800,0
2013-12-09,48.55,48.55,46.69,47.4,563800,0
2013-12-10,47.4,47.99,46.28,46.41,295300,0
2013-12-11,46.36,46.61,45.08,45.35,329500,0
2013-12-12,45.26,46.13,44.54,45.06,1018700,0
2013-12-13,45.24,47.55,44.31,46.51,246900,0
2013-12-16,47.41,48.05,46.86,47.83,304900,0
2013-12-17,47.89,48.45,47.58,48.37,330918,0
2013-12-18,48.41,48.46,47.18,48.28,443100,0
2013-12-19,48.63,48.84,47.9,48.2,349900,0
2013-12-20,48.3,50.14,47.84,49.94,1084100,0
2013-12-23,50,51.8,50,51.32,429800,0
2013-12-24,51.24,51.75,50.53,50.83,249553,0
2013-12-26,50.99,52.17,50.31,51.62,268200,0
2013-12-27,51.79,51.79,50.32,51.24,161800,0
2013-12-30,51.36,52.91,51.1,52.46,361800,0
2013-12-31,52.55,53.08,51.78,52.24,406263,0
2014-01-02,52.19,52.93,51.67,52.62,340094,0
2014-01-03,52.66,52.98,51.15,51.69,204594,0
2014-01-06,52.21,52.28,50.36,51.3,359600,0
2014-01-07,51.34,52.19,50.32,50.8,353000,0
2014-01-08,50.95,51.77,50.32,50.55,270900,0
2014-01-09,50.85,50.88,49.41,49.79,211400,0
2014-01-10,49.78,50.92,49.01,50.45,400700,0
2014-01-13,50.6,50.94,47.95,48.33,214900,0
2014-01-14,48.34,49.25,47.52,48.75,271400,0
2014-01-15,49.03,49.5,48.15,48.79,167738,0
2014-01-16,48.47,49.34,48.25,49.07,203500,0
2014-01-17,48.91,49.56,46.19,47.13,316800,0
2014-01-21,47.28,47.28,43.68,44.59,767600,0
2014-01-22,43.97,45.15,43.55,44.76,317000,0
2014-01-23,44.67,45.07,42.99,44.1,341423,0
2014-01-24,43.58,43.82,42.62,43.71,288301,0
2014-01-27,43.7,44.06,42.32,42.8,268700,0
2014-01-28,42.75,43.794,42.748,43.25,190007,0
2014-01-29,42.96,43.34,42.1,42.25,250400,0
2014-01-30,42.51,43.92,42.51,43.13,250900,0
2014-01-31,42.54,43.42,42.47,42.97,590300,0
2014-02-03,42.98,44.95,39.89,40.55,567221,0
2014-02-04,40.55,42.37,40.27,41.71,447531,0
2014-02-05,41.49,41.6,39.72,40.58,246159,0
2014-02-06,40.91,42.62,40.91,41.85,342009,0
2014-02-07,42.08,44.55,42.08,44.54,423046,0
2014-02-10,44.4,45.07,43.77,45.05,473442,0
2014-02-11,45.26,46.5,44.72,46.44,540566,0
2014-02-12,46.7,47.08,45.61,45.91,363447,0
2014-02-13,45.038,46.57,45.038,46.11,170997,0
2014-02-14,46.15,46.25,45.32,46.2,167759,0
2014-02-18,46.2,46.71,45.51,45.88,290215,0
2014-02-19,45.82,46.03,45.04,45.04,218534,0
2014-02-20,45.18,46.15,45.01,46.06,142096,0
2014-02-21,46,46.5,45.69,46.3,266213,0
2014-02-24,46.3,48,46.15,47.88,374930,0
2014-02-25,48.12,48.42,46.59,48.12,406978,0
2014-02-26,47.97,52.07,47.97,50.56,899891,0
2014-02-27,50.31,51.41,49.71,50.48,396127,0
2014-02-28,50.5,50.71,49.61,50.23,290984,0
2014-03-03,49.57,50.28,48.47,49.25,259849,0
2014-03-04,49.96,50.75,48.98,50.31,539418,0
2014-03-05,50.35,50.779,49.12,50.3,370954,0
2014-03-06,50.31,50.69,49.84,50.29,148442,0
2014-03-07,50.5,50.64,49.99,50.5,196345,0
2014-03-10,50.65,51.66,49.53,50.1,315906,0
2014-03-11,50.03,50.41,49.5,49.98,222537,0
2014-03-12,49.59,50.52,48.93,50.15,166833,0
2014-03-13,50.21,50.26,48.62,49.16,229997,0
2014-03-14,48.94,49.75,48.83,49.15,119739,0
2014-03-17,49.44,50.03,49.15,49.36,127474,0
2014-03-18,49.31,49.733,49.07,49.42,139584,0
2014-03-19,49.57,49.57,48.7,48.99,198147,0
2014-03-20,48.96,49.12,48.72,48.96,380167,0
2014-03-21,44.97,49.455,44.97,47.63,325664,0
2014-03-24,47.3,47.61,44.705,44.9,347190,0
2014-03-25,45.1,45.68,43.94,44.01,360851,0
2014-03-26,44.32,44.73,43.22,43.71,240600,0
2014-03-27,43.57,43.915,42.03,43.56,368603,0
2014-03-28,43.27,46.06,43.27,45.28,370681,0
2014-03-31,45.14,45.73,44.78,45.59,374347,0
2014-04-01,45.7,46.25,44.79,44.91,278215,0
2014-04-02,44.92,45.21,44.08,44.47,283146,0
2014-04-03,44.39,45.13,42.8,43.17,427579,0
2014-04-04,43.55,44.31,40.35,40.56,584836,0
2014-04-07,40.42,40.53,38.36,38.61,566562,0
2014-04-08,38.51,39.25,38.19,38.73,458041,0
2014-04-09,39.04,40.84,38.73,40.74,431881,0
2014-04-10,40.78,40.78,38.33,38.57,394543,0
2014-04-11,38,39.49,38,39.05,338414,0
2014-04-14,39.5,40.51,39.111,39.71,364702,0
2014-04-15,39.56,40.59,38.86,39.66,239434,0
2014-04-16,40.989,40.989,39.42,39.78,269832,0
2014-04-17,39.71,40.76,39.33,39.43,224670,0
2014-04-21,39.74,40.43,38.47,38.79,204847,0
2014-04-22,40.35,41.224,40.15,40.35,532137,0
2014-04-23,40.21,40.21,38.04,38.22,383250,0
2014-04-24,38.59,38.77,36.8,37.31,460079,0
2014-04-25,36.83,37.68,36.54,36.81,192997,0
2014-04-28,36.99,37.8,35.765,36.92,293649,0
2014-04-29,37.08,37.47,36.33,36.66,306521,0
2014-04-30,36.61,37.25,36.12,36.61,325396,0
2014-05-01,36.63,37.67,36.17,37.23,321349,0
2014-05-02,37.25,38.55,36.81,37.32,329315,0
2014-05-05,37.04,38.15,36.58,37.98,253375,0
2014-05-06,38.22,38.22,36.79,37.1,278793,0
2014-05-07,40.25,40.8,38.27,38.74,799661,0
2014-05-08,38.83,39.24,37.13,37.28,385521,0
2014-05-09,37.12,38.256,36.01,36.45,343797,0
2014-05-12,36.67,38.45,36.67,37.86,339375,0
2014-05-13,38.44,38.44,37.4,37.65,222887,0
2014-05-14,37.42,38.06,36.2,36.31,528124,0
2014-05-15,36.16,36.96,35.34,36.59,277129,0
2014-05-16,36.57,37.18,36.16,37.13,159230,0
2014-05-19,37.08,37.47,36.77,37.09,172753,0
2014-05-20,37.11,37.28,36.02,36.58,156363,0
2014-05-21,36.76,37.15,36.37,37,206967,0
2014-05-22,37.08,38.56,36.73,38.37,276277,0
2014-05-23,38.35,39.06,38.14,38.72,299946,0
2014-05-27,38.99,41.21,38.92,41.19,487408,0
2014-05-28,40.83,41.13,40.27,40.81,260837,0
2014-05-29,40.82,40.836,40.12,40.62,186294,0
2014-05-30,40.74,40.891,40,40.27,134609,0
2014-06-02,40.53,42.9,40.3,41.87,389271,0
2014-06-03,41.47,41.56,40.365,40.71,525411,0
2014-06-04,40.47,41.8,40.18,41.48,221681,0
2014-06-05,41.46,42.25,40.74,42.15,142049,0
2014-06-06,42.41,42.877,42.046,42.68,176653,0
2014-06-09,42.52,43.25,42.38,43.1,130699,0
2014-06-10,43.01,43.74,42.58,43.38,254000,0
2014-06-11,43.03,44.35,43.03,43.47,627912,0
2014-06-12,42.91,43.34,41.7,42.22,382092,0
2014-06-13,42.22,42.22,41.02,42.05,273722,0
2014-06-16,41.91,42.61,41.47,42.55,152599,0
2014-06-17,42.41,43.53,42.09,43.385,159117,0
2014-06-18,43.16,44.28,42.45,44.06,214815,0
2014-06-19,44.05,44.56,43.41,44.32,267850,0
2014-06-20,44.52,45.05,43.87,44.88,314646,0
2014-06-23,44.94,45.5,44.36,45.45,224231,0
2014-06-24,45.51,46.14,44.98,45.05,221015,0
2014-06-25,44.93,46.01,44.57,45.89,211149,0
2014-06-26,46.28,46.48,45.46,46.25,142247,0
2014-06-27,46.48,46.48,45.75,46.31,771973,0
2014-06-30,46.32,46.5,45.62,46.41,355781,0
2014-07-01,46.62,47.43,46.355,46.58,207639,0
2014-07-02,46.58,46.83,46.04,46.41,192100,0
2014-07-03,46.59,46.68,46.28,46.56,81367,0
2014-07-07,46.14,46.36,45.63,45.85,252563,0
2014-07-08,45.384,45.69,44.145,44.3,502082,0
2014-07-09,44.45,45.31,44.21,45.17,190800,0
2014-07-10,44,45.48,43.95,44.68,217620,0
2014-07-11,44.71,45.045,44.24,44.52,81493,0
2014-07-14,45,45.4,44.56,45.32,292582,0
2014-07-15,45.29,45.51,44.42,44.78,234746,0
2014-07-16,45.08,45.21,44,44.33,175741,0
2014-07-17,44.86,45.31,44.78,45,480611,0
2014-07-18,44.93,45.435,43.94,44.15,273615,0
2014-07-21,43.85,44.26,42.8,42.84,286167,0
2014-07-22,43.11,43.55,42.01,42.16,435728,0
2014-07-23,42.18,43.59,41.7,43,199146,0
2014-07-24,43.2,44.71,43.07,44.44,364604,0
2014-07-25,44.04,44.66,43.58,44.47,292477,0
2014-07-28,44.55,44.84,44.29,44.68,222177,0
2014-07-29,44.77,46.33,44.77,46.09,259076,0
2014-07-30,46.45,46.75,45.755,46.06,197184,0
2014-07-31,45.46,45.952,45.332,45.38,235615,0
2014-08-01,45.52,46.01,44.66,45.27,287688,0
2014-08-04,45.53,46.01,44.78,45.58,237339,0
2014-08-05,45.38,45.77,45,45.26,298046,0
2014-08-06,44.75,48.56,43.33,47.11,873024,0
2014-08-07,47.45,48.9,46.73,47.06,296307,0
2014-08-08,47.4,49.22,47.28,48.56,347902,0
2014-08-11,48.99,50.03,48.825,49.58,382510,0
2014-08-12,49.57,49.57,48.4,48.73,192122,0
2014-08-13,48.76,49.41,48.24,49.27,144466,0
2014-08-14,49.24,49.729,48.76,49,147561,0
2014-08-15,49.4,49.55,48.24,49.06,263682,0
2014-08-18,49.63,51.5,49.63,50.9,290841,0
2014-08-19,51.27,51.85,50.78,51.01,252755,0
2014-08-20,50.79,50.79,49.75,49.9,236894,0
2014-08-21,49.97,50.14,49.09,49.6,262400,0
2014-08-22,49.59,50.64,49.15,49.93,117495,0
2014-08-25,50.17,50.68,49.8,50.23,142376,0
2014-08-26,50.16,51.18,49.51,50.89,218003,0
2014-08-27,50.82,50.82,49.89,49.94,170386,0
2014-08-28,49.77,50.58,49.21,49.67,176046,0
2014-08-29,49.67,50.08,49,49.09,132284,0
2014-09-02,49.23,49.9,48.59,49.57,393546,0
2014-09-03,49.78,49.92,48.64,48.74,116080,0
2014-09-04,48.92,49.67,48.79,49,114769,0
2014-09-05,48.78,49.108,47.92,48.82,155516,0
2014-09-08,48.7,49.09,48.34,48.68,238693,0
2014-09-09,48.5,48.68,47.6,47.96,211960,0
2014-09-10,47.92,48.6,47.7,48.13,102478,0
2014-09-11,47.89,48.59,47.89,48.34,116815,0
2014-09-12,48.21,48.5,47.91,48.31,174770,0
2014-09-15,48.24,48.29,47.27,47.58,121250,0
2014-09-16,47.43,48.55,46.76,48.21,490412,0
2014-09-17,48.25,48.697,47.89,48.08,78010,0
2014-09-18,48.36,49.6,47.95,49.55,158192,0
2014-09-19,49.68,51.77,49.057,51.49,464418,0
2014-09-22,51.1,51.21,50.02,50.4,275083,0
2014-09-23,50.21,50.38,48.79,48.8,239879,0
2014-09-24,49.01,49.99,48.86,49.87,194970,0
2014-09-25,49.82,50,48.2,48.68,143230,0
2014-09-26,49.01,50.259,48.314,50.08,143662,0
2014-09-29,49.41,50.895,49.41,50.45,177677,0
2014-09-30,50.51,50.79,49.63,49.68,273266,0
2014-10-01,49.62,50.82,48.74,48.95,314907,0
2014-10-02,48.82,49.94,48.685,49.48,189076,0
2014-10-03,50.14,51.65,49.99,51.6,221952,0
2014-10-06,51.69,52.48,49.825,50.13,322885,0
2014-10-07,49.68,50.235,49.26,49.53,293192,0
2014-10-08,49.48,50.04,48.08,49.57,436702,0
2014-10-09,49.49,50.01,49.01,49.28,208759,0
2014-10-10,49.03,50.84,48.82,50,201200,0
2014-10-13,50.18,51.17,49.36,50.5,351018,0
2014-10-14,50.93,51.77,50.54,51.41,331813,0
2014-10-15,50.89,51.42,48.51,50.5,603420,0
2014-10-16,49.73,50.42,49.16,49.89,443208,0
2014-10-17,50.66,50.97,49.84,50.11,197750,0
2014-10-20,49.96,50.63,49.6,50.47,211587,0
2014-10-21,50.95,51.46,50.2,51.09,222383,0
2014-10-22,51.25,51.51,49.84,49.9,281397,0
2014-10-23,50.41,52.25,50.2,51.22,254345,0
2014-10-24,51.34,52.5,50.375,52.26,253688,0
2014-10-27,51.99,53.34,51.75,52.73,290199,0
2014-10-28,53,53.989,52.21,53.37,453864,0
2014-10-29,53.62,53.84,51.78,53.11,317872,0
2014-10-30,53.02,55.4,52.25,54.36,381314,0
2014-10-31,55.29,55.72,54.41,55.15,329758,0
2014-11-03,55.43,56.12,54.59,55.22,318303,0
2014-11-04,54.96,56.32,54.135,55.42,415519,0
2014-11-05,56.8,59.8,55.1,58,670103,0
2014-11-06,57,57.074,53.24,55.48,768149,0
2014-11-07,55.23,56.16,54.45,55.59,401902,0
2014-11-10,55.58,56.92,55.07,56.51,417796,0
2014-11-11,56.64,56.64,55.45,55.87,261931,0
2014-11-12,55.74,56.75,54.79,56.67,179022,0
2014-11-13,56.51,56.972,55.73,56.43,216182,0
2014-11-14,56.48,57.66,56.04,56.98,255889,0
2014-11-17,56.8,57.827,55.4,55.66,154059,0
2014-11-18,55.86,57.05,55.86,56.02,157582,0
2014-11-19,56.31,56.57,55.2,55.26,200118,0
2014-11-20,55.05,55.8,54.44,54.98,259882,0
2014-11-21,55.66,55.66,54.07,54.32,234690,0
2014-11-24,54.52,57.252,54.52,57.18,265794,0
2014-11-25,57.23,57.391,55.96,56.07,198443,0
2014-11-26,55.83,56.15,54.92,55.39,197694,0
2014-11-28,54.95,57.24,54.95,56.06,152155,0
2014-12-01,56.09,56.89,55.29,55.72,375755,0
2014-12-02,56.34,58.31,56,58.23,557196,0
2014-12-03,58.26,58.85,57.56,57.68,322925,0
2014-12-04,57.58,57.938,56.81,56.97,236636,0
2014-12-05,56.89,57.65,56.73,57.46,230535,0
2014-12-08,57.22,59.9,57.14,58.46,309463,0
2014-12-09,58.7,62.48,57.15,62.03,636793,0
2014-12-10,61.97,61.97,60.04,60.04,255455,0
2014-12-11,60.56,62.281,60.52,61.25,585669,0
2014-12-12,61.67,63.55,60.71,62.85,428259,0
2014-12-15,63.5,64.18,60.12,60.28,599278,0
2014-12-16,60.11,60.88,55.7,55.82,667451,0
2014-12-17,55.42,57.57,55.295,57.43,395774,0
2014-12-18,58.2,59.25,57.84,57.93,354335,0
2014-12-19,57.88,57.99,56.31,56.51,672129,0
2014-12-22,56.413,57.28,55.871,56.9,198234,0
2014-12-23,57.3,57.57,56.2,56.5,226637,0
2014-12-24,56.6,57.47,55.95,56.97,211285,0
2014-12-26,57.29,59.02,56.9,58.32,169152,0
2014-12-29,58.23,58.83,57.19,58.24,156452,0
2014-12-30,59,61.95,58.789,60.78,374629,0
2014-12-31,60.58,61.839,60,60.8,256109,0
2015-01-02,61.9,61.9,58.68,59.06,216818,0
2015-01-05,58.88,58.88,56.2,56.32,320495,0
2015-01-06,57.6,57.61,54.72,55.32,526033,0
2015-01-07,56.49,59.21,55.72,59.07,480697,0
2015-01-08,59.73,61.09,59.51,59.56,339771,0
2015-01-09,59.6,59.85,58,59,205155,0
2015-01-12,59.24,59.84,57.81,58.21,185898,0
2015-01-13,58.87,59.257,57.251,58.04,284435,0
2015-01-14,57.34,58.5,57.08,58.4,328340,0
2015-01-15,59.08,59.08,57.24,58.08,270614,0
2015-01-16,58.22,59.42,57.52,59.25,294719,0
2015-01-20,59.2,59.57,57.56,58.72,411394,0
2015-01-21,58.5,58.98,56.82,57.75,310699,0
2015-01-22,58,59.31,57.48,58.55,376028,0
2015-01-23,58.45,60.15,58.28,59.42,271607,0
2015-01-26,59.22,60.3,59.01,59.5,236138,0
2015-01-27,59.07,59.99,58.49,59.26,224094,0
2015-01-28,59.002,59.95,58.75,58.97,238463,0
2015-01-29,59.01,59.966,58.354,59.44,118870,0
2015-01-30,59.14,60,58.14,59.07,272849,0
2015-02-02,59.05,59.69,57.86,59.48,359287,0
2015-02-03,59.105,62.32,59.105,61.7,526568,0
2015-02-04,61.21,64.09,61.174,62.47,391688,0
2015-02-05,62.49,63.42,62.14,63.05,248716,0
2015-02-06,63.26,63.97,62.46,63.44,290540,0
2015-02-09,62.78,63.72,62.41,62.5,286606,0
2015-02-10,62.83,64.94,62.72,64.33,272647,0
2015-02-11,64.28,66.24,63.52,64.04,334675,0
2015-02-12,64.31,65,61.92,62.13,531565,0
2015-02-13,62.02,62.376,60.38,61.8,433680,0
2015-02-17,61.45,62.36,61.02,62.05,216953,0
2015-02-18,61.96,64.21,61.96,64.04,255701,0
2015-02-19,64.9,67.44,64.08,66.99,1019133,0
2015-02-20,68.6,69,62.79,64.96,1727868,0
2015-02-23,64.69,65.8,64.24,65.78,521499,0
2015-02-24,65.97,66.2,64.71,65.94,429348,0
2015-02-25,65.97,66.74,65.45,65.66,460783,0
2015-02-26,65.78,66.64,65.4,66.47,254465,0
2015-02-27,66.71,66.73,65,65.01,263130,0
2015-03-02,65,65.84,64.9,65.38,319400,0
2015-03-03,65.5,65.95,64.84,65.77,301800,0
2015-03-04,65.5,65.96,64.62,65.34,330700,0
2015-03-05,65.72,66.31,64.96,65.56,289600,0
2015-03-06,65.22,65.78,64.8,64.89,260100,0
2015-03-09,64.89,65.1,64.09,64.91,315500,0
2015-03-10,64.57,65.29,63.27,63.54,276500,0
2015-03-11,63.31,64.41,63.27,63.96,209600,0
2015-03-12,64.53,65.28,63.75,64.85,373400,0
2015-03-13,64.93,65.92,64.47,64.93,335900,0
2015-03-16,65.3,65.4,64.39,64.65,242400,0
2015-03-17,64.71,65.29,64.38,64.41,198200,0
2015-03-18,64.45,65.16,63.74,64.56,280900,0
2015-03-19,64.53,65.75,64.09,65.3,227100,0
2015-03-20,65.58,67.7,65.31,65.56,858500,0
2015-03-23,65.08,66.3,64.65,66.05,334900,0
2015-03-24,66.14,67.67,65.51,66.58,301900,0
2015-03-25,66.5,66.92,65.07,65.23,352600,0
2015-03-26,64.88,64.88,60.16,61.69,799500,0
2015-03-27,61.75,62.56,61.09,61.97,242600,0
2015-03-30,61.97,63.04,61.86,62.03,250800,0
2015-03-31,61.56,62.13,60.91,61,241603,0
2015-04-01,61.8,61.8,58.35,59.99,376400,0
2015-04-02,60.23,61.49,59.8,60.77,310800,0
2015-04-06,59.68,61.87,59.68,61.21,218500,0
2015-04-07,61.15,61.95,60.77,60.8,214206,0
2015-04-08,60.73,62.74,60.73,62.32,139000,0
2015-04-09,62.07,62.57,60.82,61.25,207321,0
2015-04-10,61.56,61.93,61.07,61.24,132300,0
2015-04-13,61.48,62.31,61.1,61.6,130600,0
2015-04-14,61.63,61.65,60.38,60.69,174300,0
2015-04-15,60.76,61.19,60.31,60.8,259465,0
2015-04-16,60.97,61.39,60.66,60.95,143642,0
2015-04-17,60.52,60.57,57.21,58.1,634600,0
2015-04-20,58.56,59.24,58.279,58.63,281261,0
2015-04-21,58.79,60.11,58.51,59.61,264335,0
2015-04-22,59.74,60.33,58.65,59.39,165626,0
2015-04-23,59.73,59.92,58.52,59.09,343200,0
2015-04-24,58.5,59.04,54.3,54.9,1226600,0
2015-04-27,55.23,55.7,52.17,53.14,901200,0
2015-04-28,53.28,55.07,52.62,54.06,374200,0
2015-04-29,53.48,53.9,52.04,52.43,466500,0
2015-04-30,52.18,53.38,49.79,50.55,810700,0
2015-05-01,50.55,51.87,47.61,49.95,1141200,0
2015-05-04,50.55,53.54,50.55,51.57,532200,0
2015-05-05,51.57,51.67,49.02,50.3,374900,0
2015-05-06,50.25,50.5,49.03,49.85,456460,0
2015-05-07,50,51.4,49.71,50.67,243833,0
2015-05-08,51.56,51.94,51.01,51.65,394000,0
2015-05-11,51.62,52.82,51.62,52.28,376100,0
2015-05-12,51.9,52.31,50.31,52.03,556128,0
2015-05-13,52,53.06,51.38,51.61,396500,0
2015-05-14,51.81,52.17,51.14,51.36,209200,0
2015-05-15,51.4,51.43,49.46,49.72,471996,0
2015-05-18,49.64,49.64,47.73,48.5,640380,0
2015-05-19,48.96,50.15,48.72,49.73,403000,0
2015-05-20,49.48,49.58,48.76,49.27,225900,0
2015-05-21,49.12,49.51,48.78,49.02,170600,0
2015-05-22,49,49.24,47.91,48.23,216300,0
2015-05-26,48,48.3,46.81,47.09,262970,0
2015-05-27,47.1,47.82,46.54,47.37,261800,0
2015-05-28,47.3,48.49,47.11,47.72,228336,0
2015-05-29,47.84,47.85,46.5,46.53,211000,0
2015-06-01,46.97,47.22,46.35,46.53,169159,0
2015-06-02,46.32,47.085,46.31,46.51,221271,0
2015-06-03,46.56,47.49,46.46,47.19,177400,0
2015-06-04,46.91,47.14,45.83,46.45,326300,0
2015-06-05,46.56,48.34,46.17,48.05,284200,0
2015-06-08,47.9,48.77,47.83,48.04,174300,0
2015-06-09,47.95,49.2,47.32,48.67,342669,0
2015-06-10,49.16,51.78,48.95,50.47,528602,0
2015-06-11,50.53,51.08,50.44,51.06,316223,0
2015-06-12,51.1,53.56,50.43,52.3,547100,0
2015-06-15,52.08,52.67,51.15,52.08,368400,0
2015-06-16,51.82,52.15,50.11,50.95,487300,0
2015-06-17,51.12,51.73,50.78,51.5,217900,0
2015-06-18,51.7,52.25,51.25,52.06,229100,0
2015-06-19,52.19,53.71,51.83,53.01,504500,0
2015-06-22,53.16,53.57,52.47,53.38,437000,0
2015-06-23,53.52,53.54,51.2,51.52,391581,0
2015-06-24,51.23,51.51,50.08,50.33,378000,0
2015-06-25,50.74,50.9,49.75,49.94,245300,0
2015-06-26,49.94,50.14,49.26,49.94,373600,0
2015-06-29,49.58,49.86,48.92,49.22,320200,0
2015-06-30,49.5,50.085,49.31,50,309897,0
2015-07-01,50.34,51.12,49.14,50,193400,0
2015-07-02,50.52,50.52,49.01,49.53,141100,0
2015-07-06,49.28,49.75,48.42,49.12,195600,0
2015-07-07,49.1,49.52,47.73,48.98,255000,0
2015-07-08,48.63,49.04,47.55,48.21,342700,0
2015-07-09,48.66,49.13,47.98,48.34,243500,0
2015-07-10,48.8,49.51,48.17,49.37,188200,0
2015-07-13,49.75,50.29,49.65,50,175500,0
2015-07-14,50,50,49.4,49.74,240551,0
2015-07-15,49.93,49.95,48.83,49.16,169176,0
2015-07-16,49.28,50.42,49.04,50.35,287100,0
2015-07-17,50.22,50.47,49.58,50.01,307400,0
2015-07-20,50.13,51.51,50.13,51.4,306500,0
2015-07-21,51.19,52.53,50.72,52.49,300800,0
2015-07-22,52.46,53.87,52.06,53.68,322100,0
2015-07-23,53.48,53.93,51.2,51.33,295700,0
2015-07-24,51.39,51.49,50.52,50.63,197000,0
2015-07-27,50.21,50.87,49.75,50.6,259300,0
2015-07-28,50.99,51.48,50.12,51.36,211300,0
2015-07-29,51.44,52.87,51.42,52.63,238600,0
2015-07-30,52.51,54,51.6,53.73,510300,0
2015-07-31,62,62.5,56,58.13,1363500,0
2015-08-03,58.43,59.35,57.53,58.34,384108,0
2015-08-04,58.29,59.23,57.91,58.47,196600,0
2015-08-05,58.51,59.1,57.63,58.31,264200,0
2015-08-06,58.44,58.44,55.334,55.41,389753,0
2015-08-07,55.04,56.26,54.51,55.64,190700,0
2015-08-10,55.94,56.85,55.16,55.32,137500,0
2015-08-11,54.74,56.12,54.62,55.8,208694,0
2015-08-12,55.19,55.43,54.45,54.79,329300,0
2015-08-13,54.93,55.92,54.74,54.99,229400,0
2015-08-14,54.59,55.36,54.59,54.98,146800,0
2015-08-17,54.92,56.17,54.46,55.5,182400,0
2015-08-18,55.35,55.7,54.42,54.48,150600,0
2015-08-19,54.28,54.69,53.52,54.21,169100,0
2015-08-20,53.43,54.35,52.66,53.21,202700,0
2015-08-21,52.27,53.35,51.44,51.57,225300,0
2015-08-24,48.52,52.52,48.45,50.5,344610,0
2015-08-25,51.11,52.28,50.59,51.01,238100,0
2015-08-26,51.88,51.97,50.03,51.26,176900,0
2015-08-27,51.54,52.72,50.41,52.26,211000,0
2015-08-28,52.18,53.14,51.93,52.21,155300,0
2015-08-31,51.79,51.99,51.22,51.64,275100,0
2015-09-01,50.86,51.49,50.34,50.58,210400,0
2015-09-02,51.1,52.19,50.87,52.12,163800,0
2015-09-03,52.46,52.74,51.41,51.58,117300,0
2015-09-04,50.82,52.14,50.82,51.26,68300,0
2015-09-08,51.92,52.69,51.6,52.38,64600,0
2015-09-09,52.61,53.13,51.02,51.08,162800,0
2015-09-10,51,51.92,50.575,50.66,71382,0
2015-09-11,50.5,51.38,50.4,50.97,125000,0
2015-09-14,51.01,51.23,50.48,50.71,108900,0
2015-09-15,50.75,51.4,50.17,50.65,149400,0
2015-09-16,50.86,51.39,50.09,51.05,92100,0
2015-09-17,50.89,51.29,50.61,50.74,111805,0
2015-09-18,50.13,51.08,49.44,49.49,293700,0
2015-09-21,49.87,50.91,48.74,49.23,176700,0
2015-09-22,48.94,49.48,47.51,47.92,242800,0
2015-09-23,48.03,48.55,47.45,47.94,134100,0
2015-09-24,47.72,47.85,46.86,47.32,190424,0
2015-09-25,47.66,48,46.09,46.35,340400,0
2015-09-28,45.91,46.78,45.46,45.65,293403,0
2015-09-29,45.59,46.36,45.07,45.71,306700,0
2015-09-30,45.96,46.67,45.27,45.37,367600,0
2015-10-01,45.05,45.34,41.81,42.72,973400,0
2015-10-02,42.35,43.33,40.9,43.05,366200,0
2015-10-05,43.17,44.27,42.87,44.18,312609,0
2015-10-06,43.94,43.94,42.8,43.21,239800,0
2015-10-07,43.32,43.81,42.24,43.62,212000,0
2015-10-08,43.61,43.96,42.93,43.35,192100,0
2015-10-09,43.32,43.69,43.01,43.34,166600,0
2015-10-12,43.18,43.7,42.79,43.6,333928,0
2015-10-13,43.6,44.24,42.73,42.85,194900,0
2015-10-14,43.02,43.33,41,41.32,180900,0
2015-10-15,41.53,42.06,40.7,42.05,204900,0
2015-10-16,42.08,42.95,41.66,42.01,173900,0
2015-10-19,41.93,42.3,41.53,42.19,326900,0
2015-10-20,42.27,42.51,41.97,42.22,229059,0
2015-10-21,42.12,42.44,39.48,39.69,377300,0
2015-10-22,40,40.74,39.17,40,337900,0
2015-10-23,40.47,40.71,39.52,40.08,190400,0
2015-10-26,40.14,40.74,39.08,39.7,303900,0
2015-10-27,39.53,39.6,38.21,38.31,427000,0
2015-10-28,38.37,39.68,37.99,39.59,450000,0
2015-10-29,39.22,39.28,37.81,38.09,655200,0
2015-10-30,34.55,37.23,32.62,35.36,2243800,0
2015-11-02,35.52,38.28,35.37,36.47,938657,0
2015-11-03,36.18,36.93,35.51,36.63,461300,0
2015-11-04,36.51,36.67,34.8,36,485365,0
2015-11-05,36.26,36.26,35.11,35.54,642100,0
2015-11-06,35.67,36.18,34.96,36.05,228500,0
2015-11-09,36,36,34.35,34.98,471213,0
2015-11-10,34.91,35.55,34.68,35.42,426500,0
2015-11-11,35.64,35.64,34.85,34.98,211400,0
2015-11-12,34.87,35.12,33.94,34.09,428500,0
2015-11-13,33.83,34.9,32.44,32.61,630000,0
2015-11-16,32.61,33.49,32.57,33.19,364600,0
2015-11-17,33.39,33.79,32.11,32.11,274500,0
2015-11-18,32.44,32.53,31.7,32.01,306700,0
2015-11-19,35.58,35.69,33.5,33.97,1058400,0
2015-11-20,34.14,36.04,33.71,35.98,654900,0
2015-11-23,36.15,37.32,35.98,37.3,442300,0
2015-11-24,36.93,38.31,36.91,37.99,454000,0
2015-11-25,38.05,38.36,37.44,38.18,208300,0
2015-11-27,38.37,38.69,37.9,38.15,292400,0
2015-11-30,37.97,38.57,37.39,38.43,419700,0
2015-12-01,38.6,38.8,37.17,37.67,529233,0
2015-12-02,37.47,37.88,37.4,37.52,268012,0
2015-12-03,37.76,37.919,36.317,36.77,296324,0
2015-12-04,36.92,37.17,36.16,36.82,344100,0
2015-12-07,36.48,36.86,36.26,36.54,331500,0
2015-12-08,36.44,36.69,35.9,36.29,310458,0
2015-12-09,36.23,36.7,35.84,36.11,307900,0
2015-12-10,36.24,36.26,35,36.13,180500,0
2015-12-11,35.5,36.26,34.95,35.13,163900,0
2015-12-14,35.19,35.79,34.99,35.3,298152,0
2015-12-15,35.5,35.63,34.15,34.54,358800,0
2015-12-16,34.87,35.43,34.57,35.12,305500,0
2015-12-17,35.11,35.59,33.7,33.74,301900,0
2015-12-18,33.79,34.24,32.49,33.03,432300,0
2015-12-21,33.15,34.3,33.05,34.23,339900,0
2015-12-22,34.44,34.54,33.22,34.46,518912,0
2015-12-23,34.52,34.76,34.1,34.52,292200,0
2015-12-24,34.37,34.62,33.91,34.46,125120,0
2015-12-28,34.45,34.74,33.59,34,320314,0
2015-12-29,34.06,34.475,33.6,34.01,236887,0
2015-12-30,34.11,34.12,33.26,33.57,172843,0
2015-12-31,33.49,34.017,32.97,33.6,344453,0
2016-01-04,32.93,33.56,32.02,33.19,472164,0
2016-01-05,33.38,34.29,33.12,33.68,309139,0
2016-01-06,33.35,34.1,33.085,33.57,399963,0
2016-01-07,33.14,34.235,32.52,33.72,402394,0
2016-01-08,34,34.25,32.94,33.08,555913,0
2016-01-11,33.25,33.66,32.25,33.19,328650,0
2016-01-12,33.32,33.77,33.045,33.58,538695,0
2016-01-13,33.77,37.09,33.77,35.76,1300316,0
2016-01-14,35.81,37.8,34.05,37.13,664501,0
2016-01-15,36,37.66,34.917,37.04,818510,0
2016-01-19,37.29,38.12,36.85,37.42,766800,0
2016-01-20,36.86,37.31,35.27,36.73,476606,0
2016-01-21,36.9,38.14,36.03,37.32,501551,0
2016-01-22,37.88,38.32,36.79,37.34,485149,0
2016-01-25,37.28,37.33,35.46,35.73,362475,0
2016-01-26,35.74,36.21,35.315,36.06,526587,0
2016-01-27,35.82,36.23,35.17,35.76,479348,0
2016-01-28,35.89,35.96,35.22,35.86,228753,0
2016-01-29,35.85,37.1099,35.85,36.39,189280,0
2016-02-01,36.25,37.95,36.23,37.37,683518,0
2016-02-02,37,37.95,35.995,36.39,250768,0
2016-02-03,36.39,36.42,34.65,35.43,401321,0
2016-02-04,35.27,36.71,34.01,36.42,301521,0
2016-02-05,36.31,36.5,34.41,34.51,339847,0
2016-02-08,34.18,35.54,33.755,35.31,648263,0
2016-02-09,34.83,36.9,34.33,35.78,464118,0
2016-02-10,36.08,36.7,34.6,34.84,364130,0
2016-02-11,34.4,35.01,33.05,34.79,240549,0
2016-02-12,34.96,36.0799,33.65,34.76,246745,0
2016-02-16,35.05,35.44,34.22,35.34,508049,0
2016-02-17,35.55,36.13,34.97,35.8,668455,0
2016-02-18,35.55,36.13,34.8,35.74,462236,0
2016-02-19,35.62,35.81,34.93,35.25,202818,0
2016-02-22,35.49,36.5363,34.85,35.01,559308,0
2016-02-23,35.18,37.18,34.82,36.91,777822,0
2016-02-24,36.39,37.58,35.54,37.46,496360,0
2016-02-25,35.3,36.23,33.3,34.9,2221623,0
2016-02-26,35,35.93,33.6,33.8,616998,0
2016-02-29,33.8,33.8,33.04,33.12,635910,0
2016-03-01,33.51,35.63,33.01,35.56,574591,0
2016-03-02,35.4,36.06,34.685,35.25,234391,0
2016-03-03,35.37,36.14,34.82,36.01,535364,0
2016-03-04,36.01,38.1,35.735,36.48,435848,0
2016-03-07,36.48,38.54,36.34,38.42,360601,0
2016-03-08,38.31,38.35,36.68,36.77,266600,0
2016-03-09,37.07,37.51,36.745,37.5,172438,0
2016-03-10,37.53,37.62,36.9,37.12,359604,0
2016-03-11,37.48,37.48,35.81,36.54,260370,0
2016-03-14,36.56,37.75,36.24,36.94,333649,0
2016-03-15,36.73,36.73,34.21,34.95,352109,0
2016-03-16,34.63,35.29,34.26,34.99,331380,0
2016-03-17,34.84,35,34.24,34.91,371663,0
2016-03-18,35.08,35.96,34.93,35.37,458386,0
2016-03-21,35.2,35.6,33.68,33.78,357991,0
2016-03-22,33.73,33.73,32.53,33.07,457882,0
2016-03-23,33.08,33.08,31.845,32.08,305819,0
2016-03-24,31.98,32.38,31.19,32.07,303671,0
2016-03-28,32.23,32.66,31.34,31.38,259245,0
2016-03-29,31.43,31.95,30.88,31.73,271123,0
2016-03-30,31.97,32.31,31.36,31.93,416701,0
2016-03-31,31.97,33.2,31.57,32.78,283248,0
2016-04-01,32.55,34.18,32.42,33.48,414262,0
2016-04-04,33.57,34.3285,33.23,34.02,295138,0
2016-04-05,33.73,33.78,33.12,33.31,277872,0
2016-04-06,33.29,34.21,33.12,34.1,205491,0
2016-04-07,34.04,34.28,33.77,34.03,294714,0
2016-04-08,34.17,34.56,33.96,34.42,150420,0
2016-04-11,34.54,34.9,34.27,34.56,224222,0
2016-04-12,34.56,34.95,34.14,34.68,188858,0
2016-04-13,34.76,35.555,34.73,35.47,232935,0
2016-04-14,35.47,35.82,35.05,35.46,209653,0
2016-04-15,35.27,36.02,35.02,35.7,123262,0
2016-04-18,35.34,35.61,34.42,34.73,441715,0
2016-04-19,34.04,34.9,34.04,34.74,393868,0
2016-04-20,34.81,35.37,34.53,35.29,425684,0
2016-04-21,35.35,35.88,34.88,34.89,347526,0
2016-04-22,34.82,35.3,34.53,35.11,342021,0
2016-04-25,35,35.475,34.63,34.99,345204,0
2016-04-26,35.21,35.21,34.56,34.76,354373,0
2016-04-27,34.52,34.82,33.78,34.07,182704,0
2016-04-28,33.8,34.615,33.31,33.38,171931,0
2016-04-29,33.43,33.645,32.11,32.11,309545,0
2016-05-02,32.37,32.88,32.14,32.41,690506,0
2016-05-03,32.36,33.64,32.18,33.11,399216,0
2016-05-04,33.07,33.73,32.72,32.85,342112,0
2016-05-05,32.9,33.88,32.08,32.46,330389,0
2016-05-06,32.22,33.215,31.36,32.18,309385,0
2016-05-09,32.25,32.74,31.9,32.52,705047,0
2016-05-10,28.46,29.1,25.785,26.55,4589128,0
2016-05-11,26.32,27.3,25.44,25.55,907897,0
2016-05-12,25.79,25.94,24.95,25.53,935571,0
2016-05-13,25.38,25.81,25.02,25.17,840984,0
2016-05-16,25.27,25.46,24.93,24.95,389146,0
2016-05-17,24.9,25.2,23.74,23.88,568543,0
2016-05-18,23.89,23.89,23.035,23.14,569714,0
2016-05-19,23.13,23.9,22.95,23.85,740293,0
2016-05-20,23.87,24.18,23.62,24.17,344761,0
2016-05-23,24.26,24.4599,23.4,23.43,278275,0
2016-05-24,23.63,24.2,23.29,24.17,318175,0
2016-05-25,24.12,25.24,24.02,24.75,367632,0
2016-05-26,24.7,25.19,24.17,24.49,408105,0
2016-05-27,24.59,25.54,24.59,25.45,238712,0
2016-05-31,25.46,25.67,25.03,25.15,194536,0
2016-06-01,25.17,25.48,25.04,25.06,277642,0
2016-06-02,25.04,25.21,24.81,25.11,241161,0
2016-06-03,25.13,25.13,24.06,24.64,370530,0
2016-06-06,24.74,25.53,24.55,25.49,217360,0
2016-06-07,25.41,25.74,24.9,24.91,197222,0
2016-06-08,24.88,25.26,24.49,24.85,345605,0
2016-06-09,24.94,25.27,24.57,24.86,337392,0
2016-06-10,24.77,24.86,24.29,24.47,335350,0
2016-06-13,24.38,24.65,23.97,24,146289,0
2016-06-14,23.91,24.04,23.29,23.91,338805,0
2016-06-15,23.91,24.015,23.23,23.23,541696,0
2016-06-16,23.17,23.28,22.37,23.22,440706,0
2016-06-17,23.26,23.85,23.26,23.48,309984,0
2016-06-20,23.72,23.87,22.81,23.03,314340,0
2016-06-21,23.12,23.2799,22.3911,22.77,173994,0
2016-06-22,22.88,23.02,22.57,22.64,147873,0
2016-06-23,22.78,23.52,22.68,22.82,401334,0
2016-06-24,22.28,22.76,22,22.09,339856,0
2016-06-27,21.85,22,20.15,21.01,392845,0
2016-06-28,21.16,21.86,21.045,21.66,484437,0
2016-06-29,21.95,22.02,21.36,21.99,505774,0
2016-06-30,22.12,22.15,21.3801,21.81,325816,0
2016-07-01,21.74,22.61,21.74,22.14,284295,0
2016-07-05,22.19,22.66,22,22.065,238429,0
2016-07-06,22,22.56,21.96,22.56,311886,0
2016-07-07,22.79,24.42,22.79,22.85,474984,0
2016-07-08,23,23.68,23,23.44,336594,0
2016-07-11,23.73,24.48,23.48,24.42,430846,0
2016-07-12,24.71,24.87,24.22,24.79,329666,0
2016-07-13,24.78,24.9008,24.48,24.49,277992,0
2016-07-14,24.58,25.22,24.5,24.51,283346,0
2016-07-15,24.78,24.87,24.3,24.36,457149,0
2016-07-18,24.24,24.34,23.75,24.29,285340,0
2016-07-19,24.29,25.03,24.29,24.53,215019,0
2016-07-20,24.68,25.57,24.655,25.39,423418,0
2016-07-21,25.44,25.5,24.62,24.67,407682,0
2016-07-22,24.74,25.3122,24.74,25.21,283237,0
2016-07-25,25.27,25.27,24.8,24.87,226647,0
2016-07-26,23.58,24.04,22.46,23.14,1162237,0
2016-07-27,24.97,25.55,24.36,24.41,4847856,0
2016-07-28,23.99,24.12,22.77,23.1,909083,0
2016-07-29,23,23.1655,22.165,22.34,691213,0
2016-08-01,22.5,22.84,22.3,22.49,481968,0
2016-08-02,22.32,23.16,21.82,22.09,813570,0
2016-08-03,22.14,22.14,21.64,21.91,810828,0
2016-08-04,21,23.36,20.28,22.59,2748816,0
2016-08-05,22.79,23.03,22.65,22.74,854171,0
2016-08-08,22.76,23.24,22.49,22.69,449797,0
2016-08-09,22.65,23.01,22.65,22.85,464953,0
2016-08-10,22.81,22.86,22.16,22.33,345300,0
2016-08-11,22.49,22.91,22.44,22.65,342139,0
2016-08-12,22.6,23.1,22.33,22.81,547465,0
2016-08-15,22.92,23.77,22.92,23.69,589195,0
2016-08-16,23.55,24.42,23.46,24.28,766214,0
2016-08-17,24.24,24.63,23.88,23.99,409188,0
2016-08-18,24.14,24.36,23.8,23.96,261412,0
2016-08-19,23.84,24.18,23.51,23.64,298384,0
2016-08-22,23.63,23.67,23.07,23.39,364116,0
2016-08-23,23.37,23.53,23.28,23.4,347635,0
2016-08-24,23.31,23.58,22.94,23.02,343531,0
2016-08-25,23.01,23.93,22.8,22.865,270328,0
2016-08-26,23.56,25.28,23.35,24.97,1647407,0
2016-08-29,24.26,25.1,23.83,24.85,1173422,0
2016-08-30,24.85,25.45,24.785,25.36,526839,0
2016-08-31,25.28,25.48,24.95,25.26,265666,0
2016-09-01,25.25,26.18,25.24,25.31,360505,0
2016-09-02,25.42,25.61,25.09,25.49,239845,0
2016-09-06,25.5,25.55,24.6,25.51,476687,0
2016-09-07,25.57,25.695,25.02,25.26,322655,0
2016-09-08,25.37,26.141,25.25,25.82,347418,0
2016-09-09,25.64,25.735,25.195,25.25,330126,0
2016-09-12,25.07,25.34,24.89,25.32,303619,0
2016-09-13,25.02,25.3,24.475,24.84,303747,0
2016-09-14,24.86,24.96,24.32,24.32,302935,0
2016-09-15,24.29,25.16,24.249,24.99,584739,0
2016-09-16,24.93,25.81,24.68,25.55,490603,0
2016-09-19,25.8,26.62,25.67,26.02,569089,0
2016-09-20,26.08,26.14,25.18,25.23,340726,0
2016-09-21,25.32,25.59,24.97,25.33,203272,0
2016-09-22,25.56,26.16,25.43,26.05,253171,0
2016-09-23,26.06,26.5,26.06,26.48,159108,0
2016-09-26,26.42,26.5,26.06,26.14,247087,0
2016-09-27,26.01,26.16,25.69,25.97,334244,0
2016-09-28,25.97,25.985,25.13,25.62,882145,0
2016-09-29,25.62,25.62,23.37,23.86,1165283,0
2016-09-30,24,24.37,23.74,24,607170,0
2016-10-03,23.81,24.13,23.5,23.75,455464,0
2016-10-04,23.8,24.405,23.6,23.74,424725,0
2016-10-05,23.89,25.09,23.725,24.61,516585,0
2016-10-06,24.24,24.73,23.965,24.47,632755,0
2016-10-07,24.47,24.51,23.6,24.21,451635,0
2016-10-10,24.42,25.06,24.27,24.92,238389,0
2016-10-11,24.92,25.51,24.91,25.42,505199,0
2016-10-12,25.52,25.96,25.46,25.64,234763,0
2016-10-13,25.51,25.9,25.2,25.4,427041,0
2016-10-14,25.58,28.02,25.14,26.88,3014405,0
2016-10-17,26.85,27.45,26.4,27.15,931998,0
2016-10-18,27.45,27.7,27.1,27.3,475216,0
2016-10-19,27.4,27.65,26.85,27.55,442111,0
2016-10-20,27.55,27.55,27.2,27.35,229224,0
2016-10-21,27.1,27.65,27.06,27.2,228150,0
2016-10-24,27.45,27.5,27.05,27.05,251321,0
2016-10-25,27,27.35,26.6,27.1,864422,0
2016-10-26,26.85,27,26.25,26.35,348878,0
2016-10-27,26.35,26.75,25.9,25.975,256384,0
2016-10-28,26.1,26.2,25.45,25.55,438377,0
2016-10-31,25.55,26.6,25.55,26.4,361955,0
2016-11-01,26.5,26.55,25.45,25.65,266621,0
2016-11-02,25.5,26.1,25.425,25.85,363898,0
2016-11-03,26.05,26.15,25.5,25.8,259857,0
2016-11-04,25.7,26.3,25.65,25.65,330743,0
2016-11-07,26.1,27.15,26.1,27.05,588002,0
2016-11-08,27.05,27.05,24.85,25.4,838135,0
2016-11-09,24.9,26.8,24.9,26.65,384544,0
2016-11-10,26.9,27.75,26.9,27.55,411252,0
2016-11-11,27.65,28.45,27.45,28.35,511227,0
2016-11-14,28.55,29.6,28.55,28.9,664251,0
2016-11-15,29.05,29.15,28.45,28.8,336265,0
2016-11-16,28.8,29.45,28.6,29.2,469400,0
2016-11-17,29.2,29.35,28.55,28.9,182262,0
2016-11-18,28.75,29,28.55,29,269214,0
2016-11-21,29.05,29.4,28.9,29.4,220012,0
2016-11-22,29.4,29.65,28.8,29.1,275627,0
2016-11-23,29,29.55,29,29.35,420018,0
2016-11-25,29.5,29.55,29.25,29.4,243917,0
2016-11-28,29.3,29.55,28.6,29.15,308748,0
2016-11-29,29.25,29.4,28.65,29,282741,0
2016-11-30,29.05,29.15,28.5,28.65,234960,0
2016-12-01,28.8,29.3,28.3,28.35,349193,0
2016-12-02,28.5,29.9,27.65,29.85,1314502,0
2016-12-05,30,30.25,29.7,29.95,295294,0
2016-12-06,29.95,30.125,29.75,29.95,219959,0
2016-12-07,29.8,30.2,29.55,29.65,299204,0
2016-12-08,29.7,29.95,29.3,29.65,373101,0
2016-12-09,29.85,30.15,29.35,29.65,332149,0
2016-12-12,29.45,29.75,28.5,29.15,342951,0
2016-12-13,29.15,29.5,28.9,29.15,251238,0
2016-12-14,29.15,29.4,28.5,28.6,150649,0
2016-12-15,28.55,28.925,28.3,28.85,383852,0
2016-12-16,28.95,29.8,28.95,29.6,442288,0
2016-12-19,29.75,30.2,29.5,30,446573,0
2016-12-20,30.2,30.3,29.5,29.7,275087,0
2016-12-21,29.75,29.9,29.4,29.5,131956,0
2016-12-22,29.45,29.75,29.3,29.45,179335,0
2016-12-23,29.4,30.1,29.3,30,204566,0
2016-12-27,30,30.65,29.35,30.5,277605,0
2016-12-28,30.6,30.6,30,30.1,206897,0
2016-12-29,30.15,30.5,29.9,30.1,128351,0
2016-12-30,30.1,30.1,29.65,29.85,198729,0
2017-01-03,30.1,30.2,29.3,29.45,289208,0
2017-01-04,29.7,29.95,28.75,29.15,506405,0
2017-01-05,29.05,29.35,28.65,29,176606,0
2017-01-06,29,29,27.9,28,320376,0
2017-01-09,27.9,28.35,27.65,27.8,156762,0
2017-01-10,27.9,28.05,27.7,28,213421,0
2017-01-11,28.05,28.195,27.6,28,176200,0
2017-01-12,27.9,27.95,27.525,27.9,173082,0
2017-01-13,27.85,28.15,27.55,27.65,130299,0
2017-01-17,27.55,27.65,26.85,26.95,283351,0
2017-01-18,27,27.45,26.775,26.9,190735,0
2017-01-19,26.85,27.15,26.6,27,233128,0
2017-01-20,27,27.25,26.65,27,249948,0
2017-01-23,27,27,26.5,26.6,140642,0
2017-01-24,26.65,27,26.45,26.75,109804,0
2017-01-25,26.85,27.4,26.25,26.4,324980,0
2017-01-26,26.3,26.65,26.3,26.4,190065,0
2017-01-27,26.35,26.4,25.7,25.9,205045,0
2017-01-30,25.8,26.5,25.55,26.2,206969,0
2017-01-31,26.15,26.65,26.05,26.3,133630,0
2017-02-01,26.4,27.025,26.15,26.35,223834,0
2017-02-02,26.35,26.9,26.3,26.75,171722,0
2017-02-03,26.9,27.1,26.55,27,179434,0
2017-02-06,27,27.2,26.9,27.15,186587,0
2017-02-07,27.1,27.4,26.975,27,165110,0
2017-02-08,26.85,27.55,26.4446,27.45,318516,0
2017-02-09,27.5,28.55,27.5,28.45,343148,0
2017-02-10,28.6,28.85,27.9,28.7,242667,0
2017-02-13,28.8,28.8,28.05,28.15,246509,0
2017-02-14,28.1,28.6,28.05,28.45,184200,0
2017-02-15,28.3,28.55,27.85,28.4,161515,0
2017-02-16,28.3,28.775,28.15,28.4,140866,0
2017-02-17,28.35,28.6,27.95,28,164319,0
2017-02-21,27.95,28.6,27.95,28.5,154188,0
2017-02-22,28.35,28.35,27.5,27.65,179067,0
2017-02-23,27.5,27.5,26.75,26.95,311237,0
2017-02-24,26.7,26.85,26.1,26.35,458573,0
2017-02-27,26.3,26.35,25.6,25.95,806023,0
2017-02-28,20.9,21.5,19.4,19.85,3832307,0
2017-03-01,19.9,20.95,19.75,20.85,1287855,0
2017-03-02,20.9,21,20.35,20.45,742815,0
2017-03-03,20.4,20.4,19.675,19.8,541885,0
2017-03-06,20.7,20.95,20.475,20.7,1077864,0
2017-03-07,20.6,21.35,20.6,20.9,673479,0
2017-03-08,21.05,21.1,20.5,20.8,623503,0
2017-03-09,20.85,21.6,20.7,21.3,594003,0
2017-03-10,21.4,21.9,21.2,21.7,442169,0
2017-03-13,21.75,21.825,21.45,21.65,350796,0
2017-03-14,21.6,21.95,21.35,21.6,361527,0
2017-03-15,21.65,22,21.4,21.8,729393,0
2017-03-16,22,22.35,21.9,22.05,374177,0
2017-03-17,22.1,22.7,22.1,22.6,725633,0
2017-03-20,22.6,22.6,21.7,22.15,584796,0
2017-03-21,22.25,22.5,21.95,22.15,544127,0
2017-03-22,22.1,22.45,21.85,22.25,343601,0
2017-03-23,22.2,22.7,21.9,22.35,314294,0
2017-03-24,22.45,22.85,22.25,22.6,379029,0
2017-03-27,22.35,22.95,22.25,22.85,244885,0
2017-03-28,22.8,23.55,22.65,23.5,215068,0
2017-03-29,23.6,23.9,23.4,23.8,282270,0
2017-03-30,23.85,24.05,23.65,23.95,306543,0
2017-03-31,23.95,24.4,23.75,24.2,475232,0
2017-04-03,24.2,24.5,23.55,23.6,898880,0
2017-04-04,23.5,23.65,23.2,23.4,287355,0
2017-04-05,23.6,23.85,23.25,23.5,357023,0
2017-04-06,23.55,24.2,23.55,23.95,382076,0
2017-04-07,23.9,24.25,23.65,23.85,423842,0
2017-04-10,23.9,24.25,23.65,23.7,246389,0
2017-04-11,23.65,23.95,23.45,23.7,446518,0
2017-04-12,23.65,24,23.3,23.75,253980,0
2017-04-13,23.65,23.65,23.3,23.55,154617,0
2017-04-17,23.55,23.8,22.95,23.4,378925,0
2017-04-18,23.25,23.7,23.2,23.6,278239,0
2017-04-19,23.7,24.2,23.7,23.9,245259,0
2017-04-20,24,24.4,23.85,24.2,330915,0
2017-04-21,24.15,24.25,23.85,23.9,269424,0
2017-04-24,22.9,24.8,22.7,24.6,1345185,0
2017-04-25,24.9,25.35,24.5,24.55,1012658,0
2017-04-26,24.55,25.05,24.55,24.7,890570,0
2017-04-27,24.75,25.1,24.6,25,563237,0
2017-04-28,25.05,25.1,24,24.35,667109,0
2017-05-01,24.4,25,24.4,24.9,485515,0
2017-05-02,24.95,25.3,24.8,24.95,405153,0
2017-05-03,24.85,24.85,24.05,24.35,559200,0
2017-05-04,24.35,24.6,24.1,24.2,442507,0
2017-05-05,24.35,24.6,24.05,24.3,706434,0
2017-05-08,24.3,24.5,23.85,24.35,702555,0
2017-05-09,22.55,24.55,22.5,22.55,1192387,0
2017-05-10,22.45,22.55,21.95,22.5,541118,0
2017-05-11,22.35,22.45,21.9,22.35,288992,0
2017-05-12,22.4,22.5,22,22.3,332417,0
2017-05-15,22.3,22.5,22,22.2,327514,0
2017-05-16,22.3,22.3,21.6,21.95,409076,0
2017-05-17,21.8,22.25,21.35,22.05,675762,0
2017-05-18,22,22.725,21.8,22.6,481634,0
2017-05-19,22.6,23.5,22.6,23.2,369462,0
2017-05-22,23.3,23.75,23.3,23.55,395490,0
2017-05-23,23.65,23.65,22.85,23.1,270773,0
2017-05-24,23.05,23.85,22.85,22.95,300342,0
2017-05-25,23.05,23.2,22.75,22.95,338522,0
2017-05-26,23.05,23.075,22.65,23,275201,0
2017-05-30,22.9,23,22.2,22.2,141419,0
2017-05-31,22.2,22.3116,21.65,22.05,252027,0
2017-06-01,22,22.5,21.85,22.4,282302,0
2017-06-02,22.4,22.85,22.4,22.55,203802,0
2017-06-05,22.4,22.65,21.95,22,212683,0
2017-06-06,21.85,21.95,20.95,21,501367,0
2017-06-07,21.05,21.15,20.65,20.9,356709,0
2017-06-08,20.85,21.4,20.75,21.4,587371,0
2017-06-09,21.5,21.65,21.05,21.5,410159,0
2017-06-12,21.6,22.2,21.45,21.5,350637,0
2017-06-13,21.6,21.95,21.444,21.85,302131,0
2017-06-14,21.8,21.8,21.45,21.7,256816,0
2017-06-15,21.6,21.6,21.025,21.2,253370,0
2017-06-16,21,21.15,20.85,21.1,389329,0
2017-06-19,21.1,21.35,20.7829,21.1,315729,0
2017-06-20,21.15,21.3,20.6,20.65,260418,0
2017-06-21,20.65,20.65,19.95,20.15,310750,0
2017-06-22,20.1,20.9,20,20.55,296786,0
2017-06-23,20.5,20.6,19.875,20.35,1254696,0
2017-06-26,20.35,20.65,20,20.35,228642,0
2017-06-27,20.3,20.9,20.3,20.55,163894,0
2017-06-28,20.6,20.95,20.35,20.7,300044,0
2017-06-29,20.6,20.9,20.4,20.7,271803,0
2017-06-30,20.75,20.8,20.5,20.65,212065,0
2017-07-03,20.7,20.85,20.5,20.6,216542,0
2017-07-05,20.55,20.55,19.75,20.2,365407,0
2017-07-06,20.15,20.325,19.6,19.9,487531,0
2017-07-07,19.85,20.05,19.4,19.8,675065,0
2017-07-10,19.75,19.85,19.4,19.4,241676,0
2017-07-11,19.45,19.55,18.6,19.25,519675,0
2017-07-12,19.4,19.6,18.7,18.8,563231,0
2017-07-13,18.75,18.9,18.1,18.25,586302,0
2017-07-14,18.2,18.62,18.05,18.25,244104,0
2017-07-17,18.25,18.6,18.005,18.45,299039,0
2017-07-18,18.45,18.45,18.05,18.1,354811,0
2017-07-19,18.05,18.675,18.05,18.3,339659,0
2017-07-20,18.3,18.775,18.25,18.6,252741,0
2017-07-21,18.7,19.1,18.25,18.45,346823,0
2017-07-24,18.4,18.625,17.85,17.9,264664,0
2017-07-25,18,18.2,17.85,18.025,263712,0
2017-07-26,17.95,17.95,17.4,17.65,403927,0
2017-07-27,17.6,17.9,17.1,17.35,449544,0
2017-07-28,17.25,17.3,16.85,17.275,251310,0
2017-07-31,17.3,17.3,16.7,16.8,557403,0
2017-08-01,16.95,17.325,16.65,17.3,458031,0
2017-08-02,17.35,17.8,16.95,17,342777,0
2017-08-03,16.95,17.05,16.7,16.8,322069,0
2017-08-04,16.7,17.1,16.68,16.9,268313,0
2017-08-07,16.9,17.4,16.7,16.9,418436,0
2017-08-08,15.6,19.55,15.6,18.5,1453880,0
2017-08-09,18.4,19.5,18.055,19.05,747662,0
2017-08-10,19,19.35,18.5,18.65,535748,0
2017-08-11,18.75,19.05,18.6,18.7,398223,0
2017-08-14,18.9,19.15,18.4,18.55,423266,0
2017-08-15,18.6,18.6,18.2,18.35,321495,0
2017-08-16,18.45,18.7,18.1,18.2,327983,0
2017-08-17,18.2,18.6,18.05,18.2,400374,0
2017-08-18,18.05,18.05,17.6,17.8,294352,0
2017-08-21,17.9,18.1,17.8,17.85,290759,0
2017-08-22,17.95,18.2,17.9,18,222904,0
2017-08-23,17.9,18,17.3,17.75,435802,0
2017-08-24,17.75,17.95,17.4,17.5,404024,0
2017-08-25,17.5,17.75,17,17.55,348603,0
2017-08-28,17.55,17.7,17.15,17.7,697211,0
2017-08-29,17.5,17.6,17,17.1,374367,0
2017-08-30,17.15,17.35,16.975,17.15,307816,0
2017-08-31,17.15,17.4,17.1,17.4,323812,0
2017-09-01,17.45,18.4,17.4,18.25,389876,0
2017-09-05,18.35,18.35,17.1,17.3,430606,0
2017-09-06,17.3,17.3,16.8,17.05,454565,0
2017-09-07,15.85,16.4,15.5,15.9,1352449,0
2017-09-08,15.85,16.325,15.6,15.9,669550,0
2017-09-11,16,16.9,15.98,16.4,672326,0
2017-09-12,16.5,17.55,16.5,17.5,552223,0
2017-09-13,17.45,18.125,17.35,17.4,760119,0
2017-09-14,17.55,17.55,16.7,16.95,349507,0
2017-09-15,17,18.4,17,18.15,728276,0
2017-09-18,18.25,18.3,17.4,17.65,404693,0
2017-09-19,17.65,17.65,17.1,17.2,259568,0
2017-09-20,17.1,17.6,17,17.45,317238,0
2017-09-21,17.45,17.55,17.2,17.5,174825,0
2017-09-22,17.4,17.6,17.25,17.6,228098,0
2017-09-25,17.6,17.7,17.05,17.25,303975,0
2017-09-26,17.3,18.7,17.15,18.6,596977,0
2017-09-27,18.6,18.95,17.9,18.4,430506,0
2017-09-28,18.3,19,18.3,18.95,333266,0
2017-09-29,18.9,19.1,18.65,19,663381,0
2017-10-02,19.05,19.2,18.3,18.4,469369,0
2017-10-03,18.5,18.6,18.3,18.4,372898,0
2017-10-04,18.45,18.6,18.125,18.25,193525,0
2017-10-05,18.25,18.625,18.055,18.5,165899,0
2017-10-06,18.55,19.05,18.55,18.6,303768,0
2017-10-09,18.7,18.9,18.25,18.4,190859,0
2017-10-10,18.5,18.65,18.3,18.55,205278,0
2017-10-11,18.55,18.8,18.35,18.4,217601,0
2017-10-12,18.3,18.4,17.525,17.6,439044,0
2017-10-13,17.65,17.75,16.8,16.85,577511,0
2017-10-16,16.95,18,16.85,17.1,258608,0
2017-10-17,17,17.35,16.925,17.05,289135,0
2017-10-18,17.15,17.2,16.7,16.85,271944,0
2017-10-19,16.7,17.25,16.65,17.05,225279,0
2017-10-20,17.2,17.225,16.925,17,416869,0
2017-10-23,17,17.05,16.8,17,219069,0
2017-10-24,17,17.4,16.85,16.9,231949,0
2017-10-25,16.75,16.85,16.3,16.5,339756,0
2017-10-26,16.6,16.8,16.55,16.7,196561,0
2017-10-27,16.7,17.05,16.55,16.65,206098,0
2017-10-30,16.518,16.85,16.25,16.65,323881,0
2017-10-31,16.65,16.85,16.45,16.55,160217,0
2017-11-01,16.65,16.8,16.35,16.8,242450,0
2017-11-02,16.7,16.75,16.25,16.55,255326,0
2017-11-03,16.5,16.85,16.25,16.85,323272,0
2017-11-06,16.9,17.4,16.4,17.1,329503,0
2017-11-07,15.85,17.75,15.655,16.6,1205160,0
2017-11-08,16.45,16.45,15.9,16.1,508790,0
2017-11-09,16.1,16.7,16,16.45,307546,0
2017-11-10,16.5,17.05,16.35,16.75,298260,0
