Date,Open,High,Low,Close,Volume,OpenInt
2012-03-15,19.54,21.1,19,20.55,4202453,0
2012-03-16,21,21.96,20.52,21.75,277097,0
2012-03-19,21.61,22.38,20.79,22,216053,0
2012-03-20,21.49,22.43,21,21.5,102681,0
2012-03-21,21.5,21.5,20.51,21.17,212169,0
2012-03-22,20.99,21.5,20.75,20.88,178501,0
2012-03-23,21.49,21.49,20.8,20.83,148383,0
2012-03-26,20.82,21.48,20.51,21.46,76062,0
2012-03-27,21.32,22.25,21,21,63582,0
2012-03-28,21,21.6,21,21.01,31427,0
2012-03-29,20.7,21.16,19.82,20.8,77039,0
2012-03-30,21.35,21.35,20.54,20.74,133366,0
2012-04-02,20.72,22.25,20.7,21.79,64256,0
2012-04-03,21.6,22,21.25,21.66,113534,0
2012-04-04,21.51,21.66,20.66,21.3,24616,0
2012-04-05,21.19,21.74,21.19,21.74,41273,0
2012-04-09,21.47,21.76,20.77,21.04,25910,0
2012-04-10,21.15,21.15,20.51,20.7,20590,0
2012-04-11,21.05,21.15,20.78,21.12,11589,0
2012-04-12,21.03,21.1,20.78,21,25440,0
2012-04-13,21.01,21.12,20.89,21.06,8638,0
2012-04-16,21.02,21.06,20.17,20.78,46686,0
2012-04-17,21.06,21.15,20.86,20.9,35145,0
2012-04-18,21.09,21.15,19.83,20.41,73575,0
2012-04-19,20.3,20.54,19.51,19.97,61038,0
2012-04-20,19.97,20.19,19.23,19.86,138224,0
2012-04-23,19.75,20.06,19.62,19.83,50732,0
2012-04-24,20.1,20.35,20.1,20.22,112488,0
2012-04-25,20.44,20.54,19.31,20.33,57942,0
2012-04-26,20.46,20.46,19.5,20.01,152858,0
2012-04-27,20.06,20.65,19.41,19.82,96244,0
2012-04-30,19.95,20.07,19.35,19.83,27050,0
2012-05-01,19.9,20.57,19.66,19.91,22986,0
2012-05-02,19.84,20.61,19.84,20.61,28675,0
2012-05-03,20.66,20.84,20.12,20.24,29541,0
2012-05-04,19.74,20.27,19.74,20,12582,0
2012-05-07,20.04,20.55,19.91,20.18,21209,0
2012-05-08,20.08,20.75,19.66,20,61039,0
2012-05-09,19.54,19.54,14.8,16.4,556910,0
2012-05-10,16.4,16.61,16.15,16.23,421506,0
2012-05-11,16.16,16.54,15.46,15.75,148963,0
2012-05-14,15.59,16.03,15.36,15.66,155575,0
2012-05-15,15.55,15.94,15.41,15.85,44512,0
2012-05-16,15.92,16.1,14.91,15.2,59173,0
2012-05-17,15.32,15.51,13.36,14.26,212988,0
2012-05-18,13.43,14.48,13.43,13.97,66186,0
2012-05-21,13.94,15.15,13.94,14.75,83431,0
2012-05-22,14.75,15.42,14.26,15.29,163900,0
2012-05-23,14.98,15.58,14.9,15.49,53452,0
2012-05-24,15.5,15.5,14.6,14.88,145584,0
2012-05-25,14.96,15.67,14.91,15.56,62590,0
2012-05-29,15.57,16.35,13.07,15.94,143492,0
2012-05-30,15.6,16.07,14.87,16,77161,0
2012-05-31,15.98,17.37,15.88,16.56,147892,0
2012-06-01,16.35,16.35,14.65,16.01,64738,0
2012-06-04,16.35,16.35,15.86,16.06,37617,0
2012-06-05,15.91,16,15.59,15.75,23730,0
2012-06-06,15.71,17,15.71,16.09,64587,0
2012-06-07,16.53,16.54,16.11,16.23,48380,0
2012-06-08,16.17,17.13,16,17.07,56651,0
2012-06-11,17.47,17.47,15.84,16.19,98978,0
2012-06-12,16.91,16.91,15.91,16.14,25393,0
2012-06-13,16.2,17,15.23,16.25,77232,0
2012-06-14,16.31,17.08,16.23,16.85,89552,0
2012-06-15,16.98,17.25,16.69,16.98,45028,0
2012-06-18,16.92,18.57,16.47,18.37,53378,0
2012-06-19,18.42,19.14,17.87,18.08,63306,0
2012-06-20,18.15,18.49,17.41,17.69,30579,0
2012-06-21,17.67,17.74,15.94,17.5,180279,0
2012-06-22,17.68,17.77,17.12,17.26,821794,0
2012-06-25,16.99,17.06,16.38,16.89,39441,0
2012-06-26,16.91,17.41,16,17.37,121037,0
2012-06-27,17.35,18.9,17.27,18.36,104470,0
2012-06-28,18.19,18.41,17.42,18.02,23552,0
2012-06-29,18.39,18.71,18,18.5,29375,0
2012-07-02,18.48,18.57,18,18.19,27342,0
2012-07-03,18.28,18.78,18.2,18.66,7211,0
2012-07-05,18.69,18.96,18.36,18.77,10428,0
2012-07-06,18.66,18.66,18.16,18.4,18445,0
2012-07-09,18.56,18.88,18.41,18.81,37588,0
2012-07-10,18.99,18.99,18.03,18.2,22555,0
2012-07-11,18.06,18.06,16.24,16.48,96908,0
2012-07-12,16.66,17.15,16.48,16.64,44961,0
2012-07-13,16.69,16.8,16,16.26,32420,0
2012-07-16,16.19,16.24,15.81,15.92,42600,0
2012-07-17,16,17.47,16,17.04,12671,0
2012-07-18,17.05,17.45,17.05,17.45,4663,0
2012-07-19,17.56,17.63,16.55,17.24,21815,0
2012-07-20,17.2,17.21,16.15,16.94,14639,0
2012-07-23,16.32,16.68,16.23,16.23,8930,0
2012-07-24,15.75,16.22,15,15.33,43307,0
2012-07-25,15.43,17.03,15.17,16.67,14958,0
2012-07-26,16.79,16.8,16.45,16.71,7782,0
2012-07-27,16.81,17.43,16.81,17.25,36375,0
2012-07-30,17.81,18.08,17.57,17.96,8912,0
2012-07-31,17.83,18.8,17.585,17.69,87600,0
2012-08-01,17.92,18.73,16.75,16.89,26519,0
2012-08-02,16.88,17.56,16.52,16.71,23672,0
2012-08-03,15.5,15.52,12.2,13.23,765062,0
2012-08-06,13.21,13.75,13.21,13.53,312455,0
2012-08-07,13.58,13.58,12.49,12.96,186364,0
2012-08-08,13.22,13.51,12.35,12.64,71825,0
2012-08-09,12.64,12.88,12.27,12.45,51227,0
2012-08-10,12.48,13.03,12.27,12.83,47839,0
2012-08-13,12.76,12.76,11.75,12.39,40834,0
2012-08-14,12.28,12.45,11.85,11.9,13765,0
2012-08-15,11.82,11.93,10.6,10.97,164645,0
2012-08-16,10.98,11.96,10.98,11.72,89950,0
2012-08-17,11.65,11.69,11.27,11.65,90491,0
2012-08-20,11.65,11.8,11.37,11.65,83684,0
2012-08-21,11.69,11.7,10.71,11.01,142533,0
2012-08-22,11.03,11.25,10.8,11.11,66307,0
2012-08-23,11.1,11.22,10.86,10.98,97868,0
2012-08-24,10.92,11.42,10.92,11.2,135616,0
2012-08-27,11.2,11.42,11.05,11.05,34443,0
2012-08-28,11.06,11.23,11.06,11.16,26393,0
2012-08-29,11.27,11.27,11.11,11.15,21051,0
2012-08-30,11.15,11.3,11.1,11.17,155979,0
2012-08-31,11.27,11.64,11.2,11.52,25963,0
2012-09-04,11.55,11.62,10.85,11,62116,0
2012-09-05,11.03,11.12,10.96,11.11,80689,0
2012-09-06,11.18,11.57,11.142,11.57,135971,0
2012-09-07,12.11,12.17,11.56,11.95,77452,0
2012-09-10,12,12.08,11.71,11.97,158895,0
2012-09-11,10.34,11.25,10.16,11.24,437573,0
2012-09-12,11,11.51,10.87,11.425,69997,0
2012-09-13,10.75,12.37,10.75,12.34,204654,0
2012-09-14,12.33,12.74,11.51,12.65,216659,0
2012-09-17,11.77,12.99,11.77,12.96,57000,0
2012-09-18,12.87,13.37,12.87,13.34,52789,0
2012-09-19,13.31,14.44,12.56,14.08,116718,0
2012-09-20,13.9,14.39,13.87,13.99,132046,0
2012-09-21,13.85,14.03,13.75,13.86,172328,0
2012-09-24,13.43,13.63,12.72,12.97,72026,0
2012-09-25,13.01,13.01,12.38,12.51,54041,0
2012-09-26,12.52,12.86,12.43,12.6,65470,0
2012-09-27,12.72,13.14,12.562,12.96,43356,0
2012-09-28,12.82,12.99,12.6,12.7,46120,0
2012-10-01,12.7,12.97,12.57,12.9,58961,0
2012-10-02,12.9,13,12.75,12.87,47214,0
2012-10-03,12.84,12.96,12.75,12.78,21184,0
2012-10-04,12.85,12.85,12.37,12.77,18345,0
2012-10-05,12.78,12.92,11.56,11.95,62389,0
2012-10-08,11.81,12.23,11.67,12.11,64253,0
2012-10-09,12.21,12.32,11.78,11.97,18110,0
2012-10-10,12.03,12.52,11.85,11.88,26679,0
2012-10-11,11.97,12.29,11.84,11.9,12402,0
2012-10-12,11.9,11.96,11.64,11.76,15583,0
2012-10-15,11.84,12.46,11.84,12.4,15799,0
2012-10-16,12.48,12.5,12.125,12.26,18250,0
2012-10-17,12.25,12.63,12.15,12.63,21817,0
2012-10-18,12.58,12.79,12.44,12.46,48256,0
2012-10-19,12.34,12.34,11.51,11.69,197981,0
2012-10-22,11.63,12.19,11.63,12.08,16986,0
2012-10-23,11.94,12.18,11.73,12.1,13536,0
2012-10-24,12.2,12.27,11.61,11.91,35399,0
2012-10-25,11.9,12.17,11.89,12.17,3631,0
2012-10-26,12.15,12.38,11.91,12.3,9473,0
2012-10-31,12.201,12.49,12.201,12.49,4575,0
2012-11-01,12.46,12.48,11.81,12.07,178550,0
2012-11-02,12.21,12.21,11.75,12.04,18561,0
2012-11-05,12.08,12.08,11.6,12.04,27477,0
2012-11-06,12.07,12.25,11.82,12.06,10144,0
2012-11-07,11.86,11.93,10.924,11.16,92758,0
2012-11-08,11.12,11.73,10.93,11.01,111838,0
2012-11-09,11.04,11.26,10.58,10.87,97321,0
2012-11-12,10.92,11.3,10.72,11.08,85707,0
2012-11-13,10.97,10.97,10.64,10.75,60776,0
2012-11-14,10.52,11.49,10.52,11.24,37589,0
2012-11-15,11.24,11.98,11.23,11.62,181223,0
2012-11-16,11.6,11.8,11.23,11.49,72000,0
2012-11-19,11.48,11.98,10.893,11.98,86962,0
2012-11-20,11.66,12.35,11.52,12.23,84175,0
2012-11-21,12.19,12.85,12,12.39,43809,0
2012-11-23,12.41,12.65,10.01,12.46,22241,0
2012-11-26,12.42,13,12.29,12.55,45455,0
2012-11-27,12.59,12.96,12.31,12.74,40298,0
2012-11-28,12.91,13.17,12.47,13.07,60095,0
2012-11-29,12.61,13.47,12.61,13.4,127299,0
2012-11-30,13.38,14.25,13.27,14.12,989873,0
2012-12-03,14.21,14.65,13.87,14.279,150229,0
2012-12-04,14.18,14.56,13.6,14,76547,0
2012-12-05,14,14.08,13.69,13.779,40255,0
2012-12-06,13.94,13.94,13.07,13.32,41705,0
2012-12-07,13.43,13.86,12.83,13.73,18903,0
2012-12-10,13.72,14.38,13.43,13.94,55736,0
2012-12-11,13.98,14.57,13.89,14.18,101796,0
2012-12-12,13.98,14.63,13.98,14.43,53022,0
2012-12-13,14.77,14.95,13.69,14.03,42006,0
2012-12-14,14.03,14.15,13.54,13.54,19460,0
2012-12-17,13.63,13.778,12.86,13.33,48647,0
2012-12-18,13.4,14.35,13.39,14.3,62862,0
2012-12-19,14.08,14.64,14.08,14.59,13447,0
2012-12-20,14.59,15,14.59,14.87,39547,0
2012-12-21,14.56,14.63,13.54,14.61,126980,0
2012-12-24,14.185,14.85,13.51,14.5,7139,0
2012-12-26,14.51,14.99,14.51,14.73,7285,0
2012-12-27,14.77,14.88,14.23,14.78,25628,0
2012-12-28,14.75,15,14.73,14.93,24552,0
2012-12-31,14.98,15,14.22,14.97,45308,0
2013-01-02,15,15,13.58,14.35,122375,0
2013-01-03,14.51,15,14.02,14.29,115371,0
2013-01-04,14.39,14.89,14.15,14.39,27425,0
2013-01-07,14.25,14.41,14.12,14.41,6275,0
2013-01-08,14.5,14.82,14.05,14.77,19803,0
2013-01-09,14.85,14.95,14.45,14.95,9840,0
2013-01-10,14.97,14.97,14.84,14.89,14594,0
2013-01-11,14.9,15,14.82,15,34917,0
2013-01-14,14.9,14.98,14.39,14.56,18389,0
2013-01-15,14.45,14.81,14.27,14.45,29882,0
2013-01-16,14.49,14.5,14.19,14.41,6845,0
2013-01-17,14.51,15,14.22,14.97,64344,0
2013-01-18,14.89,15.22,14.855,14.98,117327,0
2013-01-22,14.93,15.12,14.5,14.9,37098,0
2013-01-23,14.9,15.2,14.79,15,57900,0
2013-01-24,15.02,16.14,14.87,16.13,184509,0
2013-01-25,16.03,16.42,15.89,16.33,101894,0
2013-01-28,16.24,16.6,16.12,16.51,111314,0
2013-01-29,16.34,16.94,16.038,16.53,121388,0
2013-01-30,16.96,17,16.3,16.74,77317,0
2013-01-31,16.74,16.95,16.575,16.94,91535,0
2013-02-01,16.97,16.97,16.4,16.82,60787,0
2013-02-04,16.57,16.82,16.26,16.66,28357,0
2013-02-05,16.51,16.71,16.412,16.7,60062,0
2013-02-06,16.66,16.8,16.47,16.71,120715,0
2013-02-07,16.5,16.69,16.49,16.65,48051,0
2013-02-08,16.66,16.86,16.633,16.81,59896,0
2013-02-11,16.85,16.89,16.58,16.66,68447,0
2013-02-12,16.61,16.65,16.58,16.65,23217,0
2013-02-13,16.61,16.76,16.58,16.61,51625,0
2013-02-14,16.61,16.7,16.606,16.65,99701,0
2013-02-15,16.55,16.7,16.55,16.63,80322,0
2013-02-19,15.65,16.61,15.65,16.59,158745,0
2013-02-20,16.53,16.7,16.5,16.63,72886,0
2013-02-21,16.65,16.65,16.38,16.53,48611,0
2013-02-22,16.62,16.62,16.5,16.57,27623,0
2013-02-25,16.51,16.64,15.91,16.14,70750,0
2013-02-26,16.25,16.58,16.25,16.36,18952,0
2013-02-27,16.24,16.5,16.17,16.24,32870,0
2013-02-28,16,16.39,16,16.2,56836,0
2013-03-01,16.14,16.8,16.105,16.6,134819,0
2013-03-04,16.6,16.74,16.44,16.59,49309,0
2013-03-05,16.47,16.7,16.25,16.3,83754,0
2013-03-06,16.31,16.51,16.23,16.32,69616,0
2013-03-07,16.51,16.51,16.23,16.31,20979,0
2013-03-08,16.41,16.59,16.15,16.53,28146,0
2013-03-11,16.43,16.55,15.9,16.25,84937,0
2013-03-12,16.41,16.41,16.09,16.11,18917,0
2013-03-13,16.01,16.2,16,16.11,67100,0
2013-03-14,16.135,16.4,16.123,16.31,57876,0
2013-03-15,16.25,16.4,16.19,16.27,33033,0
2013-03-18,16.07,16.21,16.07,16.2,35162,0
2013-03-19,16.2,16.25,16.05,16.23,24324,0
2013-03-20,16.28,16.3,16.093,16.22,18441,0
2013-03-21,16,16.27,15.7,16.18,26143,0
2013-03-22,16.3,16.3,16.05,16.11,8949,0
2013-03-25,15.99,16.25,15.9,16.13,81009,0
2013-03-26,16.23,16.25,16.12,16.24,30493,0
2013-03-27,16.09,16.22,16.09,16.16,21774,0
2013-03-28,16.23,16.23,16,16.07,15917,0
2013-04-01,16.02,16.14,15.55,15.6,95523,0
2013-04-02,15.66,15.86,15.35,15.37,14477,0
2013-04-03,15.38,15.48,14.74,14.74,22178,0
2013-04-04,14.72,14.98,14.5,14.94,44772,0
2013-04-05,14.78,15.25,14.48,14.69,24275,0
2013-04-08,14.67,14.67,13.6,13.82,24107,0
2013-04-09,13.8,14.75,13.63,14.51,56218,0
2013-04-10,14,14.65,14,14.61,47712,0
2013-04-11,14.55,14.79,14.49,14.66,30637,0
2013-04-12,14.53,14.56,14.21,14.21,12169,0
2013-04-15,14.1,14.1,13.65,14.05,30082,0
2013-04-16,14.1,14.39,14.1,14.34,60398,0
2013-04-17,14.24,14.46,13.79,13.89,26149,0
2013-04-18,12.45,13.78,12.45,13.38,42858,0
2013-04-19,13.34,13.54,12.73,13.24,13666,0
2013-04-22,13.19,13.26,12.75,13.19,13427,0
2013-04-23,13.23,13.48,13.16,13.46,7804,0
2013-04-24,13.46,14.3,13.08,14.1,23642,0
2013-04-25,14.19,14.25,14.09,14.13,4313,0
2013-04-26,14.02,14.07,13.82,13.89,8438,0
2013-04-29,13.91,13.98,13.8,13.94,10333,0
2013-04-30,13.69,14.03,13.54,14.03,9988,0
2013-05-01,13.85,14.21,12.76,13.6,98263,0
2013-05-02,13.64,14.21,13.31,13.72,203827,0
2013-05-03,13.94,14.26,13.88,13.99,58252,0
2013-05-06,13.93,14.19,13.88,13.97,34814,0
2013-05-07,13.92,14,13.86,14,55869,0
2013-05-08,13.91,14.1,13.85,13.99,35125,0
2013-05-09,13.8,14.02,13.8,13.94,22243,0
2013-05-10,13.89,14.13,13.55,13.6,29988,0
2013-05-13,13.71,13.72,13.48,13.6,9108,0
2013-05-14,13.47,13.62,13.47,13.6,47617,0
2013-05-15,13.63,14.1,13.6,13.86,220910,0
2013-05-16,13.85,14,13.715,14,174638,0
2013-05-17,13.84,13.84,13.38,13.51,141096,0
2013-05-20,13.42,13.85,13.12,13.82,103558,0
2013-05-21,13.72,14.5,13.71,14.29,151178,0
2013-05-22,14.2,14.44,13.94,14.08,86657,0
2013-05-23,13.93,14.31,13.723,13.99,126776,0
2013-05-24,13.84,14,13.76,13.89,59402,0
2013-05-28,14.06,14.314,13.62,14.03,83406,0
2013-05-29,13.89,14.12,13.89,13.95,78048,0
2013-05-30,14.05,14.11,13.97,14.05,61455,0
2013-05-31,13.88,14.14,13.87,13.93,168379,0
2013-06-03,13.99,14.09,13.67,13.92,130944,0
2013-06-04,13.99,14.12,13.8,13.82,74226,0
2013-06-05,13.82,13.93,13.64,13.67,130537,0
2013-06-06,13.72,13.99,13.69,13.77,58560,0
2013-06-07,13.76,14.12,13.64,13.95,59648,0
2013-06-10,13.87,14.12,13.85,14,142529,0
2013-06-11,13.82,14.01,13.73,13.78,100827,0
2013-06-12,13.91,13.91,13.54,13.72,193021,0
2013-06-13,13.78,14.02,13.78,14.01,59242,0
2013-06-14,13.92,14.22,13.92,13.96,202337,0
2013-06-17,14.04,14.48,14.04,14.45,64638,0
2013-06-18,14.36,14.92,14.23,14.65,43454,0
2013-06-19,14.61,14.78,14.56,14.58,20168,0
2013-06-20,14.34,14.69,13.88,13.95,33223,0
2013-06-21,13.99,14.02,13.77,13.92,41813,0
2013-06-24,13.75,13.99,13.67,13.76,30491,0
2013-06-25,13.87,14,13.6,13.97,41483,0
2013-06-26,14.01,14.05,13.75,13.86,27634,0
2013-06-27,13.86,14.39,13.74,14.36,71022,0
2013-06-28,14.27,14.93,14.14,14.6,714073,0
2013-07-01,14.65,14.65,14.02,14.16,51229,0
2013-07-02,13.92,14.14,13.685,13.99,54748,0
2013-07-03,13.8,14.17,13.74,14.15,9459,0
2013-07-05,14.34,14.57,14.004,14.27,18150,0
2013-07-08,14.27,14.29,13.84,13.93,26279,0
2013-07-09,13.93,13.93,13.35,13.59,39182,0
2013-07-10,13.53,14.5,13.48,14.4,31982,0
2013-07-11,14.54,15,14.25,14.94,37059,0
2013-07-12,14.9,15,14.72,14.8,23331,0
2013-07-15,14.8,14.96,14.26,14.82,15091,0
2013-07-16,14.75,15,14.66,14.87,34744,0
2013-07-17,14.92,15.16,14.65,14.88,18418,0
2013-07-18,15,15.25,14.99,15.13,16589,0
2013-07-19,15.04,15.25,14.57,14.8,18590,0
2013-07-22,14.8,15.07,14.62,14.99,7893,0
2013-07-23,14.99,15.05,14.428,15.03,42472,0
2013-07-24,15.04,15.455,14.98,15.31,42027,0
2013-07-25,15.26,16.15,14.25,15.76,96125,0
2013-07-26,15.59,15.59,15.25,15.26,41512,0
2013-07-29,15.3,15.57,15.24,15.33,31262,0
2013-07-30,15.32,15.82,15.32,15.7,35649,0
2013-07-31,15.84,16.393,15.76,16.03,154254,0
2013-08-01,16.13,16.34,15.9,16.16,56038,0
2013-08-02,16.07,16.48,16.07,16.32,78472,0
2013-08-05,15.83,16.37,15.83,16.27,18442,0
2013-08-06,16.26,16.37,16.14,16.15,18329,0
2013-08-07,16.05,16.12,15.87,15.94,17334,0
2013-08-08,16,16.14,15.65,16,96112,0
2013-08-09,15.92,16.35,15.88,16.2,25849,0
2013-08-12,16.19,16.35,15.88,16.21,23252,0
2013-08-13,16.05,16.815,16.05,16.67,33654,0
2013-08-14,16.59,16.72,16.53,16.65,26768,0
2013-08-15,16.43,16.65,15.83,15.93,12520,0
2013-08-16,15.83,16.1,15.83,15.99,28720,0
2013-08-19,15.87,16.3,15.87,15.97,21182,0
2013-08-20,15.95,16.16,15.86,16.04,17062,0
2013-08-21,16.025,16.18,15.888,16.01,37452,0
2013-08-22,16.15,16.42,15.92,16.16,20666,0
2013-08-23,16.24,16.5,16.24,16.43,8173,0
2013-08-26,16.42,16.88,16.05,16.61,14342,0
2013-08-27,16.37,16.47,15.525,15.7,36317,0
2013-08-28,15.96,16.1,15.85,15.99,7020,0
2013-08-29,15.94,16.49,15.75,16.43,16994,0
2013-08-30,16.36,16.5,16.06,16.36,34232,0
2013-09-03,16.59,16.66,16.43,16.63,19571,0
2013-09-04,16.8,16.8,16.5,16.7,14243,0
2013-09-05,16.8,16.85,16.7,16.85,22146,0
2013-09-06,16.94,16.95,16.54,16.71,28614,0
2013-09-09,16.69,17,16.69,16.99,71011,0
2013-09-10,17,17.07,16.82,16.97,92190,0
2013-09-11,16.89,17,16.75,16.89,77706,0
2013-09-12,16.94,17,16.7,16.71,18556,0
2013-09-13,16.8,16.84,16.45,16.56,31596,0
2013-09-16,16.68,16.75,16,16.08,59140,0
2013-09-17,16.08,16.5,16.08,16.41,28251,0
2013-09-18,16.84,16.91,15.96,16.5,48807,0
2013-09-19,16.44,16.71,15.755,16.7,77461,0
2013-09-20,16.7,16.94,16.33,16.34,105873,0
2013-09-23,16.45,16.65,16.36,16.6,78741,0
2013-09-24,16.72,16.99,16.51,16.85,37132,0
2013-09-25,15.92,17.19,15.92,16.53,71900,0
2013-09-26,16.57,17,16.57,16.75,14840,0
2013-09-27,16.62,17.28,16.62,17.21,26300,0
2013-09-30,17.06,17.2,16.86,17.02,15000,0
2013-10-01,17.05,17.5,16.95,17.48,41500,0
2013-10-02,17.23,17.95,17.19,17.8,50900,0
2013-10-03,17.84,18,17.6,17.86,50009,0
2013-10-04,17.82,17.91,17.69,17.78,26448,0
2013-10-07,17.58,17.95,17.58,17.75,12500,0
2013-10-08,17.23,17.37,16.2,16.31,151100,0
2013-10-09,16.24,16.57,16.09,16.31,16900,0
2013-10-10,16.52,17.05,15.4,16.72,25300,0
2013-10-11,16.73,17.2,15.64,16.85,18200,0
2013-10-14,16.73,17.11,16.73,16.85,16100,0
2013-10-15,16.88,16.88,16.34,16.48,17000,0
2013-10-16,16.47,17.05,16.47,16.9,25800,0
2013-10-17,16.97,17.46,16.86,17.06,25500,0
2013-10-18,17.16,17.49,17.03,17.34,23300,0
2013-10-21,17.64,18,17.47,17.96,48900,0
2013-10-22,17.71,18.05,17.71,18,24394,0
2013-10-23,18.04,18.1,17.92,18.04,26900,0
2013-10-24,18.1,18.15,17.85,18.12,14106,0
2013-10-25,18.17,18.17,17.84,18.05,22100,0
2013-10-28,17.97,18.19,17.96,18.06,8700,0
2013-10-29,18.05,18.23,17.99,18.16,12100,0
2013-10-30,18.25,18.25,17.52,17.65,94300,0
2013-10-31,17.79,17.79,17.24,17.27,15200,0
2013-11-01,17.24,17.9,16.05,17.06,63000,0
2013-11-04,17.18,17.55,17.02,17.42,60500,0
2013-11-05,16.41,17,16.37,16.73,75100,0
2013-11-06,16.7,16.7,16.07,16.1,26970,0
2013-11-07,16,16.46,15.54,15.54,28900,0
2013-11-08,15.6,15.83,15.39,15.72,21363,0
2013-11-11,15.72,15.9,15.67,15.73,17000,0
2013-11-12,15.65,15.98,15.54,15.67,2600,0
2013-11-13,15.55,15.78,15.53,15.65,13800,0
2013-11-14,15.65,15.65,14.99,15.08,9136,0
2013-11-15,15.05,15.59,14.91,15.11,20620,0
2013-11-18,14.92,15.38,14.5,14.52,25300,0
2013-11-19,14.42,14.46,13.2,13.59,109100,0
2013-11-20,13.6,13.99,13.59,13.99,11800,0
2013-11-21,14.08,15.03,14.08,15,20200,0
2013-11-22,14.89,15.3,14.84,15.15,15700,0
2013-11-25,15.29,15.42,15.16,15.18,20936,0
2013-11-26,15.13,15.9,15.13,15.89,25300,0
2013-11-27,15.9,16,15.75,15.98,14467,0
2013-11-29,16,16.21,15.95,16,11401,0
2013-12-02,16.05,16.06,15.47,15.55,11961,0
2013-12-03,15.41,15.68,15.29,15.44,13700,0
2013-12-04,15.34,15.43,15.18,15.32,10800,0
2013-12-05,15.36,15.51,15.16,15.23,5800,0
2013-12-06,15.42,15.89,15.42,15.71,7800,0
2013-12-09,15.77,15.99,15.54,15.98,32200,0
2013-12-10,15.72,15.85,15.24,15.26,16700,0
2013-12-11,15.34,15.53,14.85,14.87,16897,0
2013-12-12,14.81,14.81,14.27,14.38,15500,0
2013-12-13,14.39,14.51,14.2,14.41,15700,0
2013-12-16,14.53,15.24,14.53,14.9,24800,0
2013-12-17,14.95,14.95,14.67,14.74,5200,0
2013-12-18,14.72,15.15,14.64,15.14,18368,0
2013-12-19,15.22,15.6,14.96,15.19,30600,0
2013-12-20,15.27,15.79,14.89,15.57,79500,0
2013-12-23,15.7,16.17,15.09,16.08,73900,0
2013-12-24,16.05,16.43,16.05,16.29,24432,0
2013-12-26,16.34,16.7,16.29,16.48,18600,0
2013-12-27,16.54,16.72,16.35,16.53,16667,0
2013-12-30,16.47,17.38,16.47,17,46584,0
2013-12-31,17.05,17.19,16.76,16.99,21000,0
2014-01-02,17.25,17.25,15.724,15.86,13322,0
2014-01-03,15.91,16.163,15.54,16.07,14963,0
2014-01-06,16.36,16.94,15.95,16.07,20230,0
2014-01-07,16.13,16.57,15.98,16.38,17600,0
2014-01-08,16.3,16.57,15.81,16,22800,0
2014-01-09,16.1,16.1,15.57,16,59800,0
2014-01-10,15.95,16.32,15.9,16.16,16133,0
2014-01-13,16.06,16.68,15.66,16.57,54100,0
2014-01-14,16.58,17.16,16.58,17.1,32501,0
2014-01-15,17.22,17.25,16.42,16.54,25200,0
2014-01-16,16.5,16.5,16.06,16.19,19500,0
2014-01-17,16.12,16.32,16.06,16.25,13500,0
2014-01-21,16.43,17.34,16.265,17.2,51212,0
2014-01-22,17.32,17.32,17,17.12,61365,0
2014-01-23,17.1,17.14,16.89,17.04,30000,0
2014-01-24,16.95,17.04,16.75,16.92,79000,0
2014-01-27,17.03,17.03,16.548,16.64,52455,0
2014-01-28,16.58,16.66,16.15,16.28,32200,0
2014-01-29,16.1,17.05,16.05,16.08,20293,0
2014-01-30,16.28,17.65,16.28,17.4,89678,0
2014-01-31,17.02,17.34,16.79,17,45200,0
2014-02-03,16.8,17.28,16.3,16.47,62902,0
2014-02-04,16.37,16.546,15.66,15.98,45861,0
2014-02-05,15.86,15.885,15.5,15.6,27008,0
2014-02-06,15.62,15.98,15.58,15.75,19750,0
2014-02-07,15.71,16.69,15.71,16.47,53072,0
2014-02-10,16.58,17.45,16.58,17.44,55511,0
2014-02-11,17.45,17.45,16.005,16.7,66019,0
2014-02-12,16.66,16.93,16.1,16.36,92570,0
2014-02-13,16.14,16.85,16.14,16.6,77579,0
2014-02-14,16.62,16.62,16.47,16.49,101009,0
2014-02-18,16.37,16.49,15.43,16.04,193599,0
2014-02-19,16,16.24,15.94,16.05,183763,0
2014-02-20,16,16.16,15.94,16.11,101623,0
2014-02-21,16,16.29,15.89,16.11,132956,0
2014-02-24,16.01,17.3,15.989,16.96,86597,0
2014-02-25,17.04,17.23,16.76,17.02,90952,0
2014-02-26,16.93,17.06,16.53,16.83,64083,0
2014-02-27,16.69,17.202,16.64,17.05,36632,0
2014-02-28,17.04,17.23,16.95,16.96,73765,0
2014-03-03,16.96,17.15,16.79,17.13,112985,0
2014-03-04,17.25,17.66,17.07,17.37,116433,0
2014-03-05,17.47,18.25,17.22,18.1,151704,0
2014-03-06,18,19.56,18,19.48,270179,0
2014-03-07,19.39,19.55,18.963,19.39,119049,0
2014-03-10,19.21,19.56,19.04,19.52,72264,0
2014-03-11,19.63,19.63,18.94,19.02,76368,0
2014-03-12,18.98,19.35,18.955,19.24,41382,0
2014-03-13,19.5,21.44,19.37,19.9,273794,0
2014-03-14,19.48,20.03,19.4,19.84,51996,0
2014-03-17,19.77,20.92,19.77,20.82,89666,0
2014-03-18,20.78,20.79,19.89,20.48,185297,0
2014-03-19,20.39,20.9,20.39,20.71,70942,0
2014-03-20,20.51,20.97,20,20.76,65768,0
2014-03-21,20.69,21.12,20.525,20.94,98974,0
2014-03-24,20.9,20.9,20.23,20.57,57001,0
2014-03-25,20.63,21.05,20.61,20.76,89197,0
2014-03-26,20.9,21.03,20.57,20.6,83200,0
2014-03-27,20.59,20.75,20.3,20.73,102858,0
2014-03-28,20.69,21.11,20.33,20.53,58083,0
2014-03-31,20.33,20.71,20.3,20.55,133109,0
2014-04-01,20.55,21.51,20.54,21.46,171398,0
2014-04-02,21.46,21.66,21.34,21.57,79164,0
2014-04-03,21.43,21.7,21,21.14,112532,0
2014-04-04,21.31,21.31,19.99,20.15,61995,0
2014-04-07,20.04,20.33,19.4,20.01,121747,0
2014-04-08,20.44,20.44,19.79,20.095,36433,0
2014-04-09,20,20.47,19.92,20.37,43723,0
2014-04-10,20.08,20.31,19.12,19.41,79175,0
2014-04-11,18.81,19.27,18.64,18.87,64149,0
2014-04-14,18.69,19.17,18.67,19.05,64421,0
2014-04-15,18.96,19.18,18.02,18.82,83562,0
2014-04-16,18.93,18.94,18.44,18.63,25968,0
2014-04-17,18.57,18.89,18.3,18.75,57252,0
2014-04-21,18.67,18.92,18.39,18.57,25705,0
2014-04-22,18.45,19.07,18.45,18.87,35122,0
2014-04-23,18.71,18.71,18.15,18.23,29264,0
2014-04-24,18.4,18.541,17.9,18.23,45445,0
2014-04-25,18.09,18.09,17.27,17.6,66309,0
2014-04-28,17.56,17.79,16.75,17.21,34167,0
2014-04-29,17,17.65,17,17.5,66954,0
2014-04-30,17.49,17.74,17.02,17.51,91435,0
2014-05-01,17.41,18.27,17.06,17.77,98058,0
2014-05-02,17.63,17.8,17.43,17.56,75902,0
2014-05-05,17.43,17.7,17.19,17.39,62597,0
2014-05-06,17.3,17.49,16.5,16.73,115325,0
2014-05-07,16.7,16.92,16.41,16.69,75146,0
2014-05-08,16.732,16.732,16.3,16.43,95120,0
2014-05-09,16.33,16.62,16.06,16.55,125005,0
2014-05-12,16.58,17.11,16.431,16.87,64326,0
2014-05-13,16.84,17.07,16.43,16.47,112598,0
2014-05-14,16.38,16.76,15.85,15.88,44742,0
2014-05-15,15.8,16.38,15.76,16.19,165878,0
2014-05-16,16.51,16.51,15.77,16.04,72740,0
2014-05-19,16,16.655,16,16.51,61735,0
2014-05-20,16.4,16.56,15.99,16.47,99444,0
2014-05-21,16.75,16.79,16.27,16.67,41004,0
2014-05-22,16.66,16.98,16.66,16.9,42277,0
2014-05-23,16.93,17.499,16.67,17.45,55244,0
2014-05-27,17.8,18.17,17.65,18.07,35911,0
2014-05-28,17.95,18.1,17.504,17.91,41479,0
2014-05-29,17.86,18.04,17.57,17.85,55058,0
2014-05-30,17.89,18.316,17.77,18.29,138233,0
2014-06-02,18.26,18.69,18.22,18.63,151680,0
2014-06-03,18.74,19.22,18.585,18.99,186448,0
2014-06-04,18.87,19.09,18.8,18.93,92063,0
2014-06-05,18.87,20,18.87,19.98,126420,0
2014-06-06,19.9,20.26,19.55,20,121253,0
2014-06-09,20.16,22.055,20,21.99,412990,0
2014-06-10,21.78,22.38,21.12,22.3,216800,0
2014-06-11,22.19,22.32,21.9,22.14,84615,0
2014-06-12,22,22.073,21.42,21.85,113175,0
2014-06-13,21.81,22.095,21.493,21.96,79940,0
2014-06-16,21.99,22.145,21.85,22.04,107534,0
2014-06-17,22.06,23.25,21.8,23.02,254969,0
2014-06-18,22.87,23.03,22.23,22.78,154591,0
2014-06-19,22.7,22.905,22.49,22.79,150088,0
2014-06-20,22.81,23.19,22.46,22.68,144771,0
2014-06-23,22.62,23.248,22.385,23.03,127957,0
2014-06-24,23.17,23.17,22.2,22.35,88676,0
2014-06-25,22.21,22.53,21.45,22.35,169610,0
2014-06-26,22.44,23.13,22.2,22.62,193341,0
2014-06-27,22.37,22.81,22.15,22.39,266943,0
2014-06-30,22.25,22.66,22.17,22.48,56572,0
2014-07-01,22.51,23.44,22.34,22.43,255900,0
2014-07-02,22.41,23.06,22.41,22.81,47800,0
2014-07-03,22.95,22.98,22.69,22.91,32020,0
2014-07-07,22.75,23.09,22.19,22.62,147220,0
2014-07-08,22.86,22.86,20.84,21.03,130278,0
2014-07-09,21.08,21.19,20.47,20.71,90120,0
2014-07-10,20.26,23,20,20.29,115495,0
2014-07-11,20.31,20.615,20.02,20.53,73876,0
2014-07-14,20.58,20.71,20.24,20.5,87867,0
2014-07-15,20.61,20.79,19.983,20.39,88973,0
2014-07-16,20.59,20.85,20.06,20.64,86104,0
2014-07-17,20.56,20.76,20.26,20.34,106560,0
2014-07-18,20.27,21.05,20.254,20.79,44141,0
2014-07-21,20.298,21.23,20.298,21.14,64777,0
2014-07-22,21.28,21.75,20.702,21.32,71424,0
2014-07-23,21.37,21.53,20.87,20.99,77360,0
2014-07-24,21.04,21.18,20.46,20.66,78615,0
2014-07-25,20.46,20.46,19.46,19.69,137427,0
2014-07-28,19.75,20.6,19.75,20.29,134352,0
2014-07-29,20.53,20.75,19.89,19.96,150273,0
2014-07-30,20.2,20.43,19.04,19.68,179956,0
2014-07-31,19.39,20.02,19.08,19.9,173342,0
2014-08-01,19.88,20.34,19.16,19.83,84461,0
2014-08-04,19.92,20.72,19.92,20.62,81194,0
2014-08-05,20.41,20.91,20.28,20.85,159999,0
2014-08-06,20.68,21.49,20.67,21.134,114648,0
2014-08-07,21.19,21.42,20.71,21.04,104576,0
2014-08-08,21.26,21.55,20.46,21.16,120617,0
2014-08-11,21.26,21.834,21.07,21.37,85798,0
2014-08-12,21.3,21.409,20.84,20.88,101764,0
2014-08-13,20.92,21.26,20.75,21.16,88422,0
2014-08-14,21.16,21.5,20.82,21.45,77442,0
2014-08-15,21.63,21.75,20.87,21.3,73079,0
2014-08-18,21.18,21.541,21.18,21.47,33626,0
2014-08-19,21.42,21.8,21.41,21.71,44793,0
2014-08-20,21.61,22.15,21.53,22.01,77872,0
2014-08-21,21.87,22.5,21.37,22.44,157625,0
2014-08-22,22.46,22.686,21.94,22.6,48331,0
2014-08-25,22.75,22.86,22.4,22.79,111352,0
2014-08-26,22.81,22.97,22.63,22.76,44317,0
2014-08-27,22.73,23.4,22.59,22.75,141452,0
2014-08-28,22.61,23.21,22.54,22.85,77645,0
2014-08-29,23.07,23.74,22.9,23.68,99912,0
2014-09-02,23.75,24.35,23.39,24.35,130734,0
2014-09-03,24.35,24.35,23.6,24,230823,0
2014-09-04,24,24.57,23.62,24.34,172798,0
2014-09-05,24.3,25.04,24.23,24.89,176397,0
2014-09-08,24.99,25.03,24.375,25.01,252086,0
2014-09-09,25.03,25.05,24.76,24.91,156471,0
2014-09-10,24.99,24.99,24.46,24.75,236537,0
2014-09-11,24.58,25.09,24.58,24.85,138866,0
2014-09-12,24.88,25.039,24.825,24.98,102304,0
2014-09-15,24.8,25.01,24.76,25,147609,0
2014-09-16,24.99,25.415,24.81,25.19,203029,0
2014-09-17,25.27,25.7,25.14,25.2,77588,0
2014-09-18,25.29,25.62,25.19,25.34,95998,0
2014-09-19,25.5,25.56,24.42,24.49,252508,0
2014-09-22,24.32,24.47,23.32,23.45,115237,0
2014-09-23,23.51,23.62,22.87,22.97,97705,0
2014-09-24,23,23.36,22.69,23.31,64480,0
2014-09-25,23.2,23.2,22.33,22.84,110787,0
2014-09-26,22.5,23.5,22.5,23.29,94373,0
2014-09-29,23,23.448,22.65,22.86,45466,0
2014-09-30,22.88,23.076,21.82,21.84,118610,0
2014-10-01,21.76,22.15,21.37,21.69,162636,0
2014-10-02,21.85,22.47,21.58,21.99,108600,0
2014-10-03,22.2,22.2,21.58,21.63,63741,0
2014-10-06,21.57,22.14,21,21.25,82953,0
2014-10-07,21.11,21.19,20.38,20.46,146639,0
2014-10-08,20.47,21.15,20.29,21.06,89287,0
2014-10-09,21.07,21.07,19.92,19.95,56115,0
2014-10-10,19.84,19.84,18.23,18.76,179996,0
2014-10-13,18.9,19.64,18.75,19.1,131331,0
2014-10-14,19.15,19.97,19,19.29,115325,0
2014-10-15,19,20.3,19,20.1,223563,0
2014-10-16,20,21.78,19.365,21.76,434837,0
2014-10-17,22.02,22.153,20.95,21.64,169649,0
2014-10-20,21.58,21.97,21.18,21.5,162539,0
2014-10-21,21.6,22.34,20.99,21.83,69406,0
2014-10-22,22.118,22.118,21.09,21.21,63109,0
2014-10-23,21.52,22.11,21.14,21.48,130541,0
2014-10-24,21.39,21.66,21.02,21.12,90272,0
2014-10-27,20.99,21.19,20.7,20.95,32527,0
2014-10-28,21.04,21.91,20.95,21.76,98994,0
2014-10-29,20.784,22.11,20.784,21.92,58137,0
2014-10-30,21.88,22.34,21.39,21.65,64299,0
2014-10-31,22.22,22.855,20.87,21.99,142242,0
2014-11-03,21.93,22.12,21.41,21.75,86716,0
2014-11-04,21.72,21.92,21.44,21.79,88152,0
2014-11-05,22.14,22.4,21.83,22.25,94444,0
2014-11-06,22.17,22.82,21.9,22.58,74849,0
2014-11-07,22.6,22.89,21.69,22.25,91787,0
2014-11-10,22.42,22.98,22.16,22.76,58926,0
2014-11-11,22.56,23.31,22.15,23.14,397231,0
2014-11-12,23.06,23.18,21.896,23.09,154296,0
2014-11-13,23.09,23.71,22.33,22.42,96256,0
2014-11-14,22.57,23.05,22.09,22.57,70574,0
2014-11-17,23.17,23.52,22,22.09,124184,0
2014-11-18,21.6,23.04,21.6,22.98,268003,0
2014-11-19,24,25.64,22.61,23.99,669786,0
2014-11-20,23.93,24.24,23.531,23.97,442607,0
2014-11-21,24.44,25.519,24.17,24.72,883206,0
2014-11-24,24.72,25.35,24.36,25,337666,0
2014-11-25,24.765,25.48,24.765,25.24,426561,0
2014-11-26,25.16,25.67,25,25.47,172544,0
2014-11-28,25.49,25.59,24.71,24.83,60038,0
2014-12-01,24.85,25.68,24.14,25.3,188956,0
2014-12-02,25.58,26.22,25.15,25.88,594726,0
2014-12-03,26.01,26.99,25.99,26.86,332656,0
2014-12-04,26.77,27.42,26.63,27.14,332444,0
2014-12-05,27.27,28.82,27.27,28.66,311848,0
2014-12-08,28.65,29.19,28.58,28.89,270461,0
2014-12-09,28.33,29.77,28.16,29.64,209127,0
2014-12-10,29.57,29.95,28.48,28.91,445338,0
2014-12-11,29.22,29.87,29.06,29.34,109809,0
2014-12-12,29.03,29.9,28.73,29.29,124603,0
2014-12-15,29.43,30.85,29.4,30.46,430938,0
2014-12-16,30.44,31.924,29.78,30.09,422422,0
2014-12-17,30.11,30.9,29.595,30.83,193822,0
2014-12-18,31.55,31.92,30.72,31.83,418388,0
2014-12-19,31.96,31.96,31.48,31.48,208889,0
2014-12-22,31.7,32.22,31.26,32,189723,0
2014-12-23,32.11,32.14,31.5,31.82,95233,0
2014-12-24,31.99,32.78,31.81,32.39,94852,0
2014-12-26,32.61,32.8,31.914,32.17,133873,0
2014-12-29,31.25,32.06,30.55,31.96,165655,0
2014-12-30,31.9,32.335,31.1,31.25,95191,0
2014-12-31,31.44,32.11,31.01,31.28,104267,0
2015-01-02,31.51,31.73,30.65,31.53,127195,0
2015-01-05,31.36,31.72,29.2,29.68,266850,0
2015-01-06,29.66,29.96,28.32,28.6,202580,0
2015-01-07,28.86,29.23,28.12,28.9,159433,0
2015-01-08,29.126,30.829,29.1,30.49,298180,0
2015-01-09,30.41,30.87,30.22,30.49,117004,0
2015-01-12,30.57,30.77,30.1,30.47,179457,0
2015-01-13,30.63,31.56,30.16,30.47,242712,0
2015-01-14,30.02,30.29,28.74,29.49,186630,0
2015-01-15,29.55,29.6,28.31,28.41,141105,0
2015-01-16,28.28,29.35,28,28.98,143312,0
2015-01-20,29,31.45,29,31.34,376907,0
2015-01-21,31.16,31.5,30.34,31.19,167422,0
2015-01-22,31.14,32.06,30.84,31.88,258660,0
2015-01-23,31.94,34.85,31.66,34.81,656381,0
2015-01-26,34.79,34.79,33.22,34.1,194310,0
2015-01-27,33.5,34.47,33,33.99,422235,0
2015-01-28,34.15,34.79,33.27,33.43,288434,0
2015-01-29,33.39,33.91,32.67,33.79,201280,0
2015-01-30,33.83,34.12,32.385,32.51,162938,0
2015-02-02,31.98,33,31.73,32.3,424308,0
2015-02-03,30.11,31.27,27.64,29.9,1205552,0
2015-02-04,29.63,31.03,29.63,30.76,484710,0
2015-02-05,30.62,30.95,29.73,30.59,364131,0
2015-02-06,31.44,33.22,31.16,32.44,3717907,0
2015-02-09,32.98,33,31.94,32.56,702707,0
2015-02-10,32.97,33.18,32.26,33.05,595389,0
2015-02-11,33.05,35.27,32.96,35.16,814821,0
2015-02-12,35.17,35.61,33.89,34.58,526411,0
2015-02-13,34.99,35,32.97,33.06,1023254,0
2015-02-17,34.22,34.657,33.18,33.71,646805,0
2015-02-18,33.54,34.13,32.5,34.09,735565,0
2015-02-19,34.39,34.48,33.71,34.27,380672,0
2015-02-20,34.09,34.29,33.4,34.25,322044,0
2015-02-23,34.25,34.5,33.09,33.43,263424,0
2015-02-24,33.39,35.18,33.071,34.79,524987,0
2015-02-25,34.83,35.12,33,33.53,510410,0
2015-02-26,33.53,34.22,32.9,33.99,465448,0
2015-02-27,33.87,34,33.19,33.72,406346,0
2015-03-02,33.78,35.49,33.74,35.13,522400,0
2015-03-03,35.99,36,33.68,33.94,421600,0
2015-03-04,33.65,34.63,33.22,34.31,302300,0
2015-03-05,34.32,34.55,33.59,33.82,190300,0
2015-03-06,33.5,33.82,32.25,33.21,615600,0
2015-03-09,33.04,34.87,33.04,34.36,398500,0
2015-03-10,33.81,34.54,33.72,34.15,296600,0
2015-03-11,34.62,34.62,33.29,33.8,363700,0
2015-03-12,34,34.24,33.36,33.6,257600,0
2015-03-13,33.35,33.96,33,33.52,252200,0
2015-03-16,33.6,35.28,33.45,35.16,534400,0
2015-03-17,35,36.87,34.67,36.65,592400,0
2015-03-18,36.68,37.4,35.92,37.01,396500,0
2015-03-19,37,38.25,36.92,37.91,428200,0
2015-03-20,38.23,38.72,37.03,38.59,895200,0
2015-03-23,38.42,39,38.19,38.86,452400,0
2015-03-24,38.77,39.24,38.28,39.07,406400,0
2015-03-25,39.21,39.52,37.14,37.53,1037600,0
2015-03-26,37.11,37.11,33.67,34.9,1057200,0
2015-03-27,34.91,35.95,34.66,35.81,356700,0
2015-03-30,36.44,37.11,36.03,37,325900,0
2015-03-31,37,37.43,36.9,37.26,510403,0
2015-04-01,37,37.43,36.11,37.38,489100,0
2015-04-02,37.3,37.38,36.24,36.7,234600,0
2015-04-06,36.31,36.77,35.43,35.59,247100,0
2015-04-07,36.15,36.17,34.36,34.41,505459,0
2015-04-08,34.4,35.48,34.03,35.17,202300,0
2015-04-09,35.06,35.34,34.64,35.22,154282,0
2015-04-10,35.26,36.49,35.03,36.2,172200,0
2015-04-13,36.24,36.77,36.03,36.16,206100,0
2015-04-14,36.2,36.61,35.48,35.97,241900,0
2015-04-15,36.19,37.02,35.855,36.9,244931,0
2015-04-16,36.65,37.16,36.36,36.9,164885,0
2015-04-17,36.4,36.51,34.47,34.72,345400,0
2015-04-20,34.68,34.94,32.91,34.25,707082,0
2015-04-21,34.91,34.91,34.32,34.73,199979,0
2015-04-22,34.7,34.71,33.52,34.46,184548,0
2015-04-23,33.72,34.03,32.84,33.33,973700,0
2015-04-24,33.33,33.53,30.96,31.41,904400,0
2015-04-27,31.4,32.2,31.28,31.65,441100,0
2015-04-28,31.63,32.51,31.06,32.19,662800,0
2015-04-29,33.28,35.3,31.91,33.01,936900,0
2015-04-30,32.83,32.83,29.85,30.47,694400,0
2015-05-01,30.62,32.1,30.28,32,519500,0
2015-05-04,32.23,33.91,32.01,33.59,711800,0
2015-05-05,33.34,34.35,33.34,33.66,643700,0
2015-05-06,33.69,34.08,33.352,34.03,380866,0
2015-05-07,34.11,34.97,33.87,34.87,380960,0
2015-05-08,35,35.25,34.51,34.97,417000,0
2015-05-11,35,35.9,34.81,35.28,345600,0
2015-05-12,35.19,35.32,33.92,35.22,280510,0
2015-05-13,35.35,35.58,34.77,35.05,229000,0
2015-05-14,35.14,35.75,34.74,35.68,257600,0
2015-05-15,35.64,35.78,35,35.14,240070,0
2015-05-18,35.14,36.49,34.78,36.14,342515,0
2015-05-19,36.1,36.4,35.58,36,272600,0
2015-05-20,35.98,36.48,35.36,35.59,405500,0
2015-05-21,35.47,36.45,35.43,36.31,258000,0
2015-05-22,36.96,37.71,36.55,37.38,338700,0
2015-05-26,37.33,37.37,35.79,36.86,310542,0
2015-05-27,37.06,38.81,36.16,38.76,390700,0
2015-05-28,38.87,40.2,38.01,38.79,594751,0
2015-05-29,38.41,39.27,38.05,38.16,364900,0
2015-06-01,38.67,40.1,38.38,39.33,477890,0
2015-06-02,39.1,39.61,38.29,39.57,436037,0
2015-06-03,39.82,40.56,39.03,40.25,360000,0
2015-06-04,40.49,40.95,39.61,40.47,376000,0
2015-06-05,40.48,40.81,39.86,40.46,179300,0
2015-06-08,40.5,40.95,38.11,39.17,461300,0
2015-06-09,39.25,39.98,38.77,39.89,308860,0
2015-06-10,39.98,41.5,39.73,41.39,268894,0
2015-06-11,41.4,42.02,41.02,41.94,278147,0
2015-06-12,40.51,41,39.85,40.51,484300,0
2015-06-15,39.54,39.95,38.05,39.3,1312900,0
2015-06-16,39.2,39.8,38.88,39.6,339500,0
2015-06-17,39.59,39.82,39.14,39.78,412500,0
2015-06-18,39.78,40.88,39.57,39.87,362500,0
2015-06-19,39.98,41.6,39.88,41.28,624600,0
2015-06-22,41.48,42.44,41.35,41.95,353700,0
2015-06-23,42.1,42.81,42,42.4,408746,0
2015-06-24,42.33,42.58,40.68,40.77,446400,0
2015-06-25,40.79,42.28,40.61,41.65,345800,0
2015-06-26,41.61,42.06,39.71,39.93,1547000,0
2015-06-29,39.53,39.53,37.73,37.98,438300,0
2015-06-30,38.17,38.64,37.99,38.25,341011,0
2015-07-01,38.85,39.26,36.62,36.94,510800,0
2015-07-02,36.91,37.41,36.55,36.68,370800,0
2015-07-06,36.51,36.51,35.17,35.77,491400,0
2015-07-07,35.45,35.68,33.71,34.53,689000,0
2015-07-08,34.32,34.32,32.52,32.95,486800,0
2015-07-09,33.41,33.97,32.32,32.37,411200,0
2015-07-10,32.83,33.1,32.27,32.76,824800,0
2015-07-13,32.39,33.43,32.02,33.31,821300,0
2015-07-14,32.64,34.29,32.64,34.1,421967,0
2015-07-15,34.26,34.26,33.46,34,547330,0
2015-07-16,34.54,35.25,33.56,33.99,604700,0
2015-07-17,33.95,34.32,33.3,34.22,604800,0
2015-07-20,34.58,34.9,33.78,33.96,218900,0
2015-07-21,34.04,34.93,33.38,33.49,355200,0
2015-07-22,33.21,33.26,30.91,31.4,721800,0
2015-07-23,31.59,32.7,31.52,31.71,591100,0
2015-07-24,31.85,32.08,30.77,30.87,487300,0
2015-07-27,30.28,30.6,29.65,29.69,352600,0
2015-07-28,29.94,31.06,29.38,30.49,957300,0
2015-07-29,34,35.5,32,33.04,1882900,0
2015-07-30,32.95,33.66,32.7,33.46,707900,0
2015-07-31,33.66,34.57,33.19,33.71,811800,0
2015-08-03,33.58,33.58,32.82,33.25,495238,0
2015-08-04,33.35,33.55,32.51,32.66,497100,0
2015-08-05,32.98,34.27,32.91,33.89,335700,0
2015-08-06,33.91,33.91,32.52,33.31,403402,0
2015-08-07,33.31,33.42,32.89,33.35,211700,0
2015-08-10,33.51,34.85,33.51,34.46,372500,0
2015-08-11,34.31,34.57,32.75,33.21,316862,0
2015-08-12,32.75,33.55,32.29,33.22,298600,0
2015-08-13,33.49,33.7,32.92,32.99,297100,0
2015-08-14,32.86,33.05,32.11,32.84,311200,0
2015-08-17,32.84,33.63,32.32,33.63,217800,0
2015-08-18,33.21,33.75,31.4,32.08,849200,0
2015-08-19,31.97,31.97,30.95,31.03,686200,0
2015-08-20,30.77,31.38,29.51,30.4,559400,0
2015-08-21,29.73,30.4,28.48,28.58,573700,0
2015-08-24,26,28.56,25.82,26.75,978638,0
2015-08-25,28,29.05,27.38,27.43,772000,0
2015-08-26,28.16,28.26,26.8,27.75,696400,0
2015-08-27,28.2,29.43,27.9,29.41,553500,0
2015-08-28,29.24,30.26,29.13,29.85,263100,0
2015-08-31,29.39,30.25,29.32,29.51,243200,0
2015-09-01,28.58,29.38,27.68,27.94,380400,0
2015-09-02,28.41,29.95,27.96,29.05,234400,0
2015-09-03,29.14,30.03,29.14,29.8,332600,0
2015-09-04,29.15,30.12,29.06,29.24,373400,0
2015-09-08,30.05,31.46,28.61,31.27,290600,0
2015-09-09,31.14,31.45,29.64,29.76,346600,0
2015-09-10,29.75,30.51,29.51,29.79,137106,0
2015-09-11,29.62,30.73,29.4,30.68,216100,0
2015-09-14,30.75,30.85,29.82,29.97,106100,0
2015-09-15,29.91,31.19,29.91,31.14,290800,0
2015-09-16,31.25,31.66,30.78,31.33,303100,0
2015-09-17,31.13,31.83,31.11,31.15,349296,0
2015-09-18,30.79,30.79,29.63,30.06,542900,0
2015-09-21,30.06,30.75,29.7,29.94,287500,0
2015-09-22,29.52,30.19,29.5,29.96,360800,0
2015-09-23,29.87,30.15,29.7,29.81,316800,0
2015-09-24,29.46,30,28.89,29.91,217630,0
2015-09-25,30,30.11,28.84,29.09,287600,0
2015-09-28,28.83,28.92,28.05,28.57,219081,0
2015-09-29,28.52,29.15,27.88,28.42,319500,0
2015-09-30,28.93,29.29,28.47,28.99,426400,0
2015-10-01,29.2,29.2,27.47,28.16,348700,0
2015-10-02,27.71,29.05,27.34,28.77,251300,0
2015-10-05,29.13,29.76,28.53,29.4,301238,0
2015-10-06,29.56,30.75,29.4,30.07,607300,0
2015-10-07,30.25,31.95,30.25,31.04,378500,0
2015-10-08,30.98,31,29.72,30.24,407300,0
2015-10-09,30.36,30.72,30.1,30.19,254000,0
2015-10-12,30.21,30.89,30.16,30.56,138609,0
2015-10-13,30.16,30.48,29.96,30.35,289300,0
2015-10-14,30.4,31.48,30.4,31.19,255600,0
2015-10-15,31.51,32.74,31.29,32.46,311300,0
2015-10-16,32.42,33.16,32.34,32.87,313100,0
2015-10-19,32.59,33.13,32.47,33.12,362800,0
2015-10-20,33.01,33.84,32.92,33.41,304271,0
2015-10-21,33.54,33.78,32.81,32.85,400000,0
2015-10-22,33.16,34.1,33.16,33.86,503800,0
2015-10-23,34.47,35.9,33.8,35.6,521400,0
2015-10-26,35.45,35.87,34.28,34.49,496700,0
2015-10-27,34.4,35.19,34.22,34.78,572200,0
2015-10-28,34.99,35.96,34.7,35.79,511500,0
2015-10-29,35.34,35.65,32.23,33.08,544100,0
2015-10-30,33.02,33.94,32.61,33.74,305200,0
2015-11-02,33.61,33.78,32.22,33.18,440995,0
2015-11-03,32.94,33.32,32.3,32.76,377800,0
2015-11-04,33.02,33.093,31.69,32.61,335372,0
2015-11-05,32.73,32.73,31.54,32.42,213200,0
2015-11-06,32.43,34.2,30.52,34.01,192500,0
2015-11-09,33.75,34.6,33.46,34.51,310565,0
2015-11-10,34.12,34.41,33.13,33.49,226200,0
2015-11-11,33.47,34.21,33.04,33.09,209200,0
2015-11-12,32.97,33.07,32.14,32.21,272500,0
2015-11-13,32,32.46,31.81,32.1,278200,0
2015-11-16,31.95,32.31,30.83,31.54,487800,0
2015-11-17,31.6,32.74,31.17,31.54,523000,0
2015-11-18,32.27,33.06,29.87,32.8,1118800,0
2015-11-19,32.83,36.26,32.6,35.75,523900,0
2015-11-20,36.03,38.59,35.9,37.17,1051600,0
2015-11-23,36.49,36.7,35.22,35.85,494100,0
2015-11-24,35.6,36.2,34.95,35.36,482800,0
2015-11-25,35.29,36.64,35.06,36.58,286000,0
2015-11-27,36.52,36.76,36.25,36.32,96300,0
2015-11-30,36.67,37.1,36.32,36.95,229400,0
2015-12-01,37.29,37.29,35.95,36.73,227626,0
2015-12-02,36.77,36.9,36.42,36.66,211043,0
2015-12-03,37.47,38.25,36.47,36.7,482541,0
2015-12-04,36.7,37.31,36.21,36.51,392000,0
2015-12-07,36.35,36.52,34.92,35.14,379700,0
2015-12-08,34.57,35.61,34.3,35.43,229387,0
2015-12-09,35.34,36.25,35.05,35.89,640100,0
2015-12-10,35.77,38.08,35.51,37.34,502700,0
2015-12-11,36.58,37.84,36.42,36.82,315400,0
2015-12-14,36.92,37.84,36.14,37.14,529831,0
2015-12-15,37.44,38.4,36.76,37.47,661100,0
2015-12-16,37.62,37.62,36.16,36.97,432600,0
2015-12-17,37.59,38.64,37.09,38.04,313700,0
2015-12-18,38.21,39.47,38.07,38.74,616100,0
2015-12-21,40.12,40.29,38.5,38.97,475300,0
2015-12-22,39.1,40.1,38.94,39.77,303262,0
2015-12-23,39.95,40.55,39.63,39.95,444600,0
2015-12-24,40.25,41.31,39.87,41.1,331542,0
2015-12-28,41.17,41.28,39.97,41.25,300640,0
2015-12-29,41.56,43.19,41.33,42.17,537083,0
2015-12-30,42.17,43,41.44,41.76,258738,0
2015-12-31,41.7,41.89,40.78,40.89,329152,0
2016-01-04,40.19,40.79,38.82,39.5,441671,0
2016-01-05,39.53,39.97,37.55,38.2,559051,0
2016-01-06,37.55,38.0799,37,37.65,603734,0
2016-01-07,36.83,37.35,35.63,36.13,547296,0
2016-01-08,36.28,37,34.31,34.77,952235,0
2016-01-11,35.35,36.17,35.13,35.39,511989,0
2016-01-12,35.76,38.11,35.76,37.98,806663,0
2016-01-13,38.03,38.39,35.92,36.11,414701,0
2016-01-14,36.52,37.35,35.31,36.68,590387,0
2016-01-15,35.3,36.35,33.96,35.55,389484,0
2016-01-19,36.1,36.91,35.69,36.18,424700,0
2016-01-20,35.66,37.93,34.33,37.63,509381,0
2016-01-21,37.67,39.81,37.54,39.28,1038440,0
2016-01-22,40,41.32,39.29,40.9,631883,0
2016-01-25,40.8,41.09,38.82,39.11,546562,0
2016-01-26,39.6,41.01,39.13,40.07,906419,0
2016-01-27,39.61,39.71,37.32,38.35,2006028,0
2016-01-28,38.5,39.77,38.25,39.69,870663,0
2016-01-29,37.03,38.88,36.63,38.5,2317609,0
2016-02-01,38.5,39.5699,38.24,38.92,783687,0
2016-02-02,38.45,38.69,36.79,37.28,955936,0
2016-02-03,37.91,38.1295,35.55,38.03,857966,0
2016-02-04,38.08,38.38,37.27,38.11,507825,0
2016-02-05,37.79,38.59,36.25,36.39,559477,0
2016-02-08,35.51,35.51,33.49,34.71,1069994,0
2016-02-09,34.09,35.62,32.963,34.92,678168,0
2016-02-10,34.76,35.925,34.49,34.67,423914,0
2016-02-11,33.84,34.79,33.325,34.32,374732,0
2016-02-12,34.8,35.12,33.88,34.7,310343,0
2016-02-16,35.38,37.05,35.075,36.96,459058,0
2016-02-17,37.41,38.5,37.07,38.29,447344,0
2016-02-18,38.41,38.99,37,37.91,447112,0
2016-02-19,37.53,38.47,36.91,38.12,294566,0
2016-02-22,38.64,39.47,38.53,38.85,346840,0
2016-02-23,37.49,38.25,37.3,37.57,519203,0
2016-02-24,37.2,38.11,36.7,37.97,477312,0
2016-02-25,38.11,38.5,36.73,37.62,263654,0
2016-02-26,37.92,38.08,37.22,37.25,802210,0
2016-02-29,37.28,38.13,37.17,37.9,711160,0
2016-03-01,38.58,38.92,37.9,38.83,830801,0
2016-03-02,38.71,39.88,38.71,39.72,659992,0
2016-03-03,39.81,40.83,39.75,40.15,639851,0
2016-03-04,40.2,42.1,39.45,41.76,1080426,0
2016-03-07,41.89,44.15,41.51,42.81,1152409,0
2016-03-08,43,43,39.68,40.99,1402548,0
2016-03-09,41.11,41.9299,40.75,41.88,463788,0
2016-03-10,42.15,43.2,40.97,41.38,620474,0
2016-03-11,41.8,43.88,41.8,43.79,929099,0
2016-03-14,43.5,43.797,42.85,43.71,486466,0
2016-03-15,43.6,44.01,43.2,43.9,572899,0
2016-03-16,43.7,44.22,43.11,43.69,461944,0
2016-03-17,43.48,43.74,42.82,43.66,654488,0
2016-03-18,43.92,44.63,42.69,43.06,741434,0
2016-03-21,43,43.16,41.92,42.54,455076,0
2016-03-22,42.33,43.12,42.12,42.81,334521,0
2016-03-23,42.56,42.6791,41.73,41.78,420937,0
2016-03-24,41.51,42.22,40.73,42.13,323053,0
2016-03-28,42.01,42.389,41.32,41.99,320797,0
2016-03-29,41.93,43.64,41.77,43.41,575633,0
2016-03-30,43.52,44.34,43.16,43.7,1004783,0
2016-03-31,43.43,44.81,43.14,43.79,537442,0
2016-04-01,43.42,45.46,43,44.64,441173,0
2016-04-04,44.58,44.97,43.16,43.46,385665,0
2016-04-05,43.01,44,42.85,42.89,394722,0
2016-04-06,42.89,42.9,41.75,42.77,672187,0
2016-04-07,42.67,43.02,41.71,41.77,484117,0
2016-04-08,42.12,42.3469,40.66,40.94,432692,0
2016-04-11,41.42,41.8,40.8,41.37,409275,0
2016-04-12,41.19,41.49,39.34,40.79,526867,0
2016-04-13,41,41.725,40.34,41.6,319309,0
2016-04-14,41.61,41.61,39.95,41.02,247222,0
2016-04-15,40.85,41.23,40.26,40.48,195292,0
2016-04-18,40.07,40.83,40.07,40.31,329223,0
2016-04-19,40.5,41.54,38.42,38.66,807708,0
2016-04-20,38.55,39.95,38.25,39.5,465217,0
2016-04-21,39.6,40.07,38.9,39.96,411194,0
2016-04-22,39.68,40.88,39.68,40.49,411978,0
2016-04-25,40.34,40.55,38.96,39.41,366412,0
2016-04-26,39.5,41.42,39.27,41.22,932958,0
2016-04-27,41.5,44.1569,40.01,42.44,1092734,0
2016-04-28,42.29,43.02,40.81,40.88,614698,0
2016-04-29,40.63,41.27,40.45,40.89,762990,0
2016-05-02,41.3,41.34,40.37,40.97,297984,0
2016-05-03,40.7,41.13,40.15,40.26,520882,0
2016-05-04,39.93,40.44,39,39.28,409592,0
2016-05-05,39.59,40.285,38.46,38.55,482213,0
2016-05-06,38.44,38.92,38.06,38.7,348390,0
2016-05-09,38.56,38.97,37.9,38.45,758146,0
2016-05-10,38.55,38.55,37.7,38.24,1190769,0
2016-05-11,38.13,38.77,37.82,37.89,458304,0
2016-05-12,37.97,38.155,36.145,37.29,880764,0
2016-05-13,37.17,38.635,36.73,36.8,769865,0
2016-05-16,37.39,38.525,37.16,38.05,548374,0
2016-05-17,37.98,38.26,35.97,36.39,976809,0
2016-05-18,36.07,37.01,35.87,36.25,904757,0
2016-05-19,36.04,36.39,34.31,34.5,889817,0
2016-05-20,34.98,36.05,34.5,35.65,713224,0
2016-05-23,35.67,36.17,35.26,35.54,324020,0
2016-05-24,35.74,36.33,35.66,35.98,384941,0
2016-05-25,36.09,36.25,35.39,36.05,442155,0
2016-05-26,36,36.005,35.64,35.73,408269,0
2016-05-27,35.61,35.85,34.93,35,542171,0
2016-05-31,35.02,36.235,34.71,36,678332,0
2016-06-01,35.79,37.02,35.75,36.78,721725,0
2016-06-02,36.4,37.14,35.58,36.61,612045,0
2016-06-03,36.5,36.7,35.78,36.4,351979,0
2016-06-06,36.22,37.14,36.12,37.1,593645,0
2016-06-07,37.3,38.03,37.07,37.11,647957,0
2016-06-08,37.17,38.12,36.8,38.08,426638,0
2016-06-09,37.85,38.27,37.38,38.09,341461,0
2016-06-10,37.42,38.08,37.195,37.54,520176,0
2016-06-13,37.27,37.67,37.02,37.125,412951,0
2016-06-14,37.01,37.56,36.86,37.42,281868,0
2016-06-15,37.47,37.62,37.015,37.32,271641,0
2016-06-16,36.9,37.21,36.08,37.06,299601,0
2016-06-17,37.16,37.33,34.66,34.94,940827,0
2016-06-20,35.46,35.9,34.441,34.67,622693,0
2016-06-21,34.85,34.96,34.19,34.27,412603,0
2016-06-22,34.33,34.39,33.7,33.79,288814,0
2016-06-23,34.19,34.73,33.86,34.73,287879,0
2016-06-24,32.72,33.4,32.05,32.89,827596,0
2016-06-27,31.14,31.41,29.56,29.805,1717641,0
2016-06-28,30.25,32.12,30.04,31.72,958525,0
2016-06-29,32.2,32.5275,31.54,32.37,623462,0
2016-06-30,32.56,33.28,31.975,32.98,489821,0
2016-07-01,32.8,33.19,32.46,32.49,448703,0
2016-07-05,32.15,32.15,31.07,31.28,253715,0
2016-07-06,30.93,32.04,30.575,31.74,287026,0
2016-07-07,31.9,32.4999,31.88,32.25,229477,0
2016-07-08,32.66,34.18,32.36,34.15,652337,0
2016-07-11,34.6,34.94,33.99,34.545,392489,0
2016-07-12,34.95,35.86,34.68,34.81,431708,0
2016-07-13,34.92,35.47,34.48,34.95,382790,0
2016-07-14,35.46,35.46,34.89,35.25,258710,0
2016-07-15,35.24,35.66,34.9,35.57,365271,0
2016-07-18,35.87,35.98,35.5,35.69,212413,0
2016-07-19,35.67,36.04,35.401,35.81,157749,0
2016-07-20,36.18,36.97,35.855,36.66,356351,0
2016-07-21,36.51,36.99,35.82,36.2,268436,0
2016-07-22,35.92,36.54,35.73,36.395,170429,0
2016-07-25,36.45,37.27,36.45,37.25,322460,0
2016-07-26,37.03,38.18,37.03,37.76,728382,0
2016-07-27,37.1,39.6,37.01,39.55,1204045,0
2016-07-28,39.13,40.16,38.82,39.29,380356,0
2016-07-29,39.29,39.65,38.8,39.52,266789,0
2016-08-01,39.72,40.12,39.29,39.9,266658,0
2016-08-02,39.91,39.91,37.93,37.97,382845,0
2016-08-03,37.81,38.39,37.54,38.35,151585,0
2016-08-04,38.46,38.965,38.36,38.58,173707,0
2016-08-05,38.95,39.68,38.72,39.68,166482,0
2016-08-08,39.72,40.24,39.545,39.8,160903,0
2016-08-09,39.67,40.32,35.51,40.3,324266,0
2016-08-10,40.3,40.3,38.85,39.25,201005,0
2016-08-11,39.37,39.64,38.89,38.93,209532,0
2016-08-12,39.22,39.51,38.92,39.5,247701,0
2016-08-15,39.45,40.3,39.34,40.05,258448,0
2016-08-16,39.92,39.9936,39.01,39.04,189826,0
2016-08-17,38.92,39.39,38.0033,39.14,154503,0
2016-08-18,39.11,39.7,39.01,39.42,194989,0
2016-08-19,39.42,39.929,39.42,39.73,190320,0
2016-08-22,39.66,41.31,39.57,41.3,457284,0
2016-08-23,41.63,43.4526,41.63,42.35,724118,0
2016-08-24,42.38,42.99,42.14,42.17,373947,0
2016-08-25,42.09,42.142,40.7,41.42,485948,0
2016-08-26,41.51,41.77,40.69,40.97,327476,0
2016-08-29,41.25,42.12,41.0185,41.83,209456,0
2016-08-30,41.97,42.32,41.456,41.69,233524,0
2016-08-31,41.73,41.9,40.73,41.22,296217,0
2016-09-01,41.12,42.81,39.9,42.76,395331,0
2016-09-02,43.02,43.79,42.47,43.54,455339,0
2016-09-06,43.8,44.1,41.92,43.74,487801,0
2016-09-07,43.82,44.1,42.782,43.55,287030,0
2016-09-08,43.65,43.93,42.78,42.97,356971,0
2016-09-09,42.63,42.77,41.86,42.01,635508,0
2016-09-12,41.57,41.91,40.93,41.38,480730,0
2016-09-13,41.06,41.38,39.815,40.32,520507,0
2016-09-14,40.13,41.05,39.96,40.92,261697,0
2016-09-15,40.78,42.96,40.74,42.44,247394,0
2016-09-16,42.34,42.34,41.4,41.82,448310,0
2016-09-19,42.28,42.78,41.75,42.47,241665,0
2016-09-20,41.16,41.47,40.48,40.69,557537,0
2016-09-21,40.91,41.632,39.16,40.16,405267,0
2016-09-22,40.58,41.09,40.305,41.02,486080,0
2016-09-23,41.02,41.32,40.27,40.28,244342,0
2016-09-26,39.86,40.5,39.06,40.12,231894,0
2016-09-27,40.08,40.77,39.73,40.65,215530,0
2016-09-28,40.68,41.39,40.32,40.6,182579,0
2016-09-29,40.36,41.58,40.25,41.1,649761,0
2016-09-30,41.49,42.62,41.12,42.34,398854,0
2016-10-03,42.26,42.86,41.55,42.24,377644,0
2016-10-04,42.19,42.81,41.82,42.42,481638,0
2016-10-05,42.79,42.79,42.13,42.34,459988,0
2016-10-06,42.45,43.9,41.67,43.53,335290,0
2016-10-07,43.5,43.776,42.69,42.92,325012,0
2016-10-10,43.35,43.77,42.34,42.45,172073,0
2016-10-11,42.17,42.64,40.78,41.07,195799,0
2016-10-12,40.9,40.9,39.7,40.04,414207,0
2016-10-13,39.75,39.99,38.94,39.35,283570,0
2016-10-14,39.65,39.98,38.77,38.87,491916,0
2016-10-17,38.74,39.165,38.505,38.56,210294,0
2016-10-18,38.94,39.4211,38.53,38.76,255315,0
2016-10-19,38.52,38.81,37.55,38.38,325548,0
2016-10-20,38.33,38.67,38,38.21,268424,0
2016-10-21,37.98,38.475,37.83,38.21,170834,0
2016-10-24,38.44,38.96,38.21,38.82,193280,0
2016-10-25,38.8,39.19,38.7,38.76,250327,0
2016-10-26,38.48,39.11,38.36,38.52,233758,0
2016-10-27,38.5,38.73,36.26,36.52,619633,0
2016-10-28,36.68,37.3,36.01,36.5,417841,0
2016-10-31,36.71,36.85,36.29,36.76,291632,0
2016-11-01,36.94,37.58,35.51,35.97,295398,0
2016-11-02,36.06,36.38,35.46,35.74,235632,0
2016-11-03,35.89,36.63,35.33,36.58,393551,0
2016-11-04,36.33,38.32,36.3,37.65,521799,0
2016-11-07,38.45,38.9,37.86,38.27,226510,0
2016-11-08,38.4,38.69,37.8,38.1,188218,0
2016-11-09,37.56,40.28,37,40.24,330655,0
2016-11-10,40.85,41.77,38.21,39.2,481980,0
2016-11-11,39.1,40.93,38.83,40.78,313894,0
2016-11-14,41.07,41.82,40.52,40.8,442481,0
2016-11-15,40.69,42.23,40.215,41.51,462691,0
2016-11-16,41.08,45.01,40.51,44.21,1164398,0
2016-11-17,44.14,46.66,44.14,46.58,812439,0
2016-11-18,46.52,47.25,46.07,46.95,413729,0
2016-11-21,46.05,46.38,44.04,45.01,1498322,0
2016-11-22,45.01,45.46,44.41,45.43,693801,0
2016-11-23,45.28,47.905,44.84,47.87,924065,0
2016-11-25,47.87,48.42,47.3125,48.36,167389,0
2016-11-28,48.43,49.07,47.8,49,525944,0
2016-11-29,48.84,50,48.65,49.5,1009033,0
2016-11-30,49.36,50.69,48.975,49.82,849470,0
2016-12-01,49.94,50.87,45.17,46.05,1336975,0
2016-12-02,46.01,47.57,45.785,47.13,544275,0
2016-12-05,47.81,49.66,47.17,48.92,534657,0
2016-12-06,48.88,50.7,48.71,49.9,428990,0
2016-12-07,49.91,53.8,49.59,52.86,1003248,0
2016-12-08,52.96,53.42,51.69,53.2,793239,0
2016-12-09,53.26,53.5,49.54,50.37,668406,0
2016-12-12,50.07,50.4399,48.73,48.93,485881,0
2016-12-13,49.13,49.79,48.5,48.99,557208,0
2016-12-14,49,49.68,47.25,47.74,601938,0
2016-12-15,48.1,49.93,47.231,49.64,563731,0
2016-12-16,49.89,50.62,48.8,48.86,527813,0
2016-12-19,48.68,49.15,47.62,48.66,501438,0
2016-12-20,48.68,49.67,48.5,49.22,390957,0
2016-12-21,49.22,49.5299,48.69,48.9,277868,0
2016-12-22,48.89,49.096,45.55,46.29,736215,0
2016-12-23,46.46,46.75,45.54,46.67,343324,0
2016-12-27,46.8,48.37,46.25,47.93,303912,0
2016-12-28,47.65,48.09,46.76,47.22,251286,0
2016-12-29,47.15,47.66,46.23,47.17,315377,0
2016-12-30,47.55,47.55,45.92,46.28,479685,0
2017-01-03,46.54,48.13,46.34,46.93,550174,0
2017-01-04,47.24,47.3592,46.33,46.88,357023,0
2017-01-05,46.9,47.66,45.42,45.97,395474,0
2017-01-06,45.66,46.04,45.19,45.23,304787,0
2017-01-09,45.12,46.8,45.12,46.19,368048,0
2017-01-10,46.17,46.44,45.785,46.17,530347,0
2017-01-11,46.31,46.73,45.9,46.15,397679,0
2017-01-12,46.55,46.84,45.25,46.48,417177,0
2017-01-13,46.51,47.56,46.49,47.45,321126,0
2017-01-17,46.83,47.67,46.45,46.96,342546,0
2017-01-18,47.42,48.17,46.8175,48.04,550154,0
2017-01-19,47.36,47.91,47.28,47.68,291102,0
2017-01-20,47.62,48.07,46.87,46.9,347717,0
2017-01-23,46.83,47.59,46.67,47.19,358627,0
2017-01-24,47.42,49.38,47.0201,48.79,619579,0
2017-01-25,49.39,49.78,47.66,47.97,463255,0
2017-01-26,48.09,48.3,47.01,47.53,531058,0
2017-01-27,47.98,49.165,47.92,48.7,591237,0
2017-01-30,48.52,49.15,47.15,48.63,536039,0
2017-01-31,48.6,48.61,45.73,47.55,1012633,0
2017-02-01,50,50,45.18,46.01,1655009,0
2017-02-02,45.59,48.21,45.29,47.99,881027,0
2017-02-03,48.26,48.45,46.94,47.71,1069154,0
2017-02-06,47.57,47.8,47.19,47.6,448429,0
2017-02-07,47.6,48.1,47.2,47.34,430652,0
2017-02-08,47.56,47.56,45.43,45.73,699972,0
2017-02-09,45.68,46,45.1,45.44,555375,0
2017-02-10,45.55,46.2,44.81,46.14,789169,0
2017-02-13,46.53,46.7,45.64,45.655,269800,0
2017-02-14,45.47,46.2899,45.12,45.91,389226,0
2017-02-15,45.94,47.07,45.94,46.96,462812,0
2017-02-16,47.1,47.38,46.685,47.24,383906,0
2017-02-17,47.15,48.83,46.585,48.79,548078,0
2017-02-21,48.82,50.1,48.5,50.01,622564,0
2017-02-22,49.75,49.75,48.59,49.01,594547,0
2017-02-23,49.09,49.09,46.765,48.04,424953,0
2017-02-24,47.34,47.78,46.45,47.47,509160,0
2017-02-27,47.5,47.73,46.9,47.46,523548,0
2017-02-28,47.47,47.7299,46.05,46.09,357365,0
2017-03-01,46.8,47.11,46.15,46.7,286889,0
2017-03-02,46.92,46.92,45.39,45.92,288387,0
2017-03-03,45.86,46.875,45.26,45.85,152585,0
2017-03-06,45.26,45.53,44.35,45.22,260655,0
2017-03-07,45.09,45.697,45,45.54,272015,0
2017-03-08,45.91,46.5,45.8,46.07,222276,0
2017-03-09,46.03,46.44,45.65,46.0289,159283,0
2017-03-10,46.3,46.8206,45.94,46.24,260195,0
2017-03-13,46.46,46.64,45.89,46.55,273522,0
2017-03-14,46.05,46.05,45.41,45.61,365333,0
2017-03-15,45.5,46.245,45.22,46.1,332301,0
2017-03-16,46.29,47.08,46.03,46.49,315728,0
2017-03-17,46.4,47.0499,46.01,46.98,309536,0
2017-03-20,47.05,47.6599,46.76,47.07,220523,0
2017-03-21,47.35,47.35,44.44,44.57,411433,0
2017-03-22,43.95,45.21,43.18,44.95,404234,0
2017-03-23,44.95,45.3107,44.3,44.71,247497,0
2017-03-24,44.78,45.35,44.54,44.97,181205,0
2017-03-27,44.2,45.54,43.5,45.22,243886,0
2017-03-28,45.22,46.42,44.75,46.19,283725,0
2017-03-29,46.07,46.63,45.8501,46.42,194418,0
2017-03-30,46.29,47.1,46.29,46.94,159228,0
2017-03-31,47.02,48.63,46.89,48.3,507293,0
2017-04-03,49,50.84,48.37,49.55,1187609,0
2017-04-04,49.49,50.21,49.12,49.72,827563,0
2017-04-05,49.86,50.37,49.44,49.89,804471,0
2017-04-06,49.95,51.18,49.58,50.9,473052,0
2017-04-07,50.67,52.22,50.635,51.38,719604,0
2017-04-10,51.79,51.95,50.68,51.11,324112,0
2017-04-11,50.85,51.34,49.95,50.8,492672,0
2017-04-12,50.85,51,50.175,50.86,508861,0
2017-04-13,50.78,51.49,50.38,50.76,498598,0
2017-04-17,50.93,51.31,50.45,51.01,368815,0
2017-04-18,50.89,51.79,50.785,51.38,344305,0
2017-04-19,51.74,52.75,50.68,50.71,674304,0
2017-04-20,51.01,51.93,50.36,51.81,414224,0
2017-04-21,51.81,52.0999,51.12,51.74,346930,0
2017-04-24,52.75,54.17,52.471,54.01,737581,0
2017-04-25,54.67,55.1758,53.77,53.84,1131696,0
2017-04-26,49.81,51.19,46.04,50.32,4434433,0
2017-04-27,50.5,50.5513,49.455,49.8,955514,0
2017-04-28,49.6,50.15,48.62,48.88,780236,0
2017-05-01,48.83,49.07,47.63,48.89,605143,0
2017-05-02,48.95,48.95,46.82,46.95,757269,0
2017-05-03,46.44,46.65,44.88,45.67,802347,0
2017-05-04,45.78,46.11,44.62,44.72,585574,0
2017-05-05,45.1,46.04,44.456,45.97,629197,0
2017-05-08,46.01,47.11,45.81,46.38,464966,0
2017-05-09,46.43,47.49,46.325,47.4,383820,0
2017-05-10,47.34,47.9,46.98,47.71,360044,0
2017-05-11,47.54,49.5,47,48.71,597418,0
2017-05-12,48.51,48.82,47.81,48.55,326751,0
2017-05-15,48.57,51.38,48.54,51.31,636581,0
2017-05-16,51.4,57.3,50.9101,57,3105695,0
2017-05-17,55.88,57.1,53.77,54,2345357,0
2017-05-18,54,56.05,53.155,55.46,992510,0
2017-05-19,56.1,57.019,55.694,56.18,899528,0
2017-05-22,56.56,61.45,56.55,60.84,2046551,0
2017-05-23,60.27,60.99,58.94,59.35,1313418,0
2017-05-24,59.45,61.16,59.12,60.08,1065186,0
2017-05-25,60.06,61.67,59.54,59.89,1496720,0
2017-05-26,59.74,60.47,58.471,60.45,877838,0
2017-05-30,59.92,61.7,59.92,60.93,938081,0
2017-05-31,61.25,61.67,59.82,60.97,1013933,0
2017-06-01,61.23,61.23,59.49,59.75,1241973,0
2017-06-02,59.95,60.72,58.84,59.25,1038311,0
2017-06-05,59.35,60.14,57.955,58.2,855182,0
2017-06-06,58.07,59.85,57.3873,58.81,754837,0
2017-06-07,58.89,59.47,57.5,58.13,653481,0
2017-06-08,58.37,59.76,57.62,59.23,612637,0
2017-06-09,59.42,59.63,53.61,54.85,1221665,0
2017-06-12,54.5,57.43,53.82,56.49,1161955,0
2017-06-13,57.08,58.58,56.22,56.94,621400,0
2017-06-14,57.28,57.68,55.51,56.05,955014,0
2017-06-15,55.06,56.61,54.95,56.27,556460,0
2017-06-16,55.92,56.84,55.26,55.86,741613,0
2017-06-19,56.51,58.25,56.51,58.06,866089,0
2017-06-20,57.97,58.8676,56.605,56.76,515708,0
2017-06-21,57.08,57.4,56.35,56.59,573919,0
2017-06-22,56.34,56.82,55.42,56.5,390355,0
2017-06-23,56.76,58.57,56.28,58.26,1298966,0
2017-06-26,60,62.75,59.2301,60.25,1319246,0
2017-06-27,59.93,60.82,57.62,57.66,774489,0
2017-06-28,58.43,58.43,56.38,57.42,633499,0
2017-06-29,57.25,57.25,54.8,55.92,739834,0
2017-06-30,56,56.54,55.3,55.77,557386,0
2017-07-03,56.07,56.21,54.26,54.48,214040,0
2017-07-05,55,56.48,54.81,56.2,418064,0
2017-07-06,55.73,57.3,54.75,56.17,477167,0
2017-07-07,56.94,58.09,56.55,57.94,369788,0
2017-07-10,57.99,58.4,56.83,57.39,757039,0
2017-07-11,57.58,59.2,57.23,59.13,374841,0
2017-07-12,59.87,61.59,59.39,60.47,433592,0
2017-07-13,61.04,61.54,60.31,60.59,459271,0
2017-07-14,60.7,61.43,60.2,60.51,365841,0
2017-07-17,60.9,60.93,60.03,60.68,453597,0
2017-07-18,60.4,60.655,59.28,59.5,403316,0
2017-07-19,59.89,61,59.2,60.78,608655,0
2017-07-20,60.97,63.4599,59.87,62.73,1090691,0
2017-07-21,62.79,63.46,61.99,62.99,436760,0
2017-07-24,63.24,64.2,62.74,63.65,428117,0
2017-07-25,63.67,65.5431,63.3,64.96,733176,0
2017-07-26,65.36,65.989,65.11,65.57,411194,0
2017-07-27,65.91,65.92,59.1,60.77,1637285,0
2017-07-28,60.52,61.12,59.75,60.89,488609,0
2017-07-31,61.77,62.225,59.63,60.55,491911,0
2017-08-01,61.43,61.85,60.12,61.06,1031506,0
2017-08-02,47.65,49.44,45.1,45.5,7270193,0
2017-08-03,45.6,45.72,43.1,43.9,4139504,0
2017-08-04,43.65,43.769,41.88,42.16,1984374,0
2017-08-07,42.42,43.39,41.6,42.33,1959979,0
2017-08-08,42.04,44.6,42.03,43.82,1441543,0
2017-08-09,43.51,44.299,42.5,42.88,905011,0
2017-08-10,42.45,42.735,40.73,40.97,891370,0
2017-08-11,40.98,41.88,40.39,40.76,742781,0
2017-08-14,41.61,41.91,40.74,41.65,847392,0
2017-08-15,41.82,41.82,40.8555,41.09,757996,0
2017-08-16,41.1,41.86,40.92,41.72,655529,0
2017-08-17,41.6,41.9,40.75,40.8,667415,0
2017-08-18,40.56,40.57,39.23,39.67,1064607,0
2017-08-21,39.82,40.3,39.27,40.05,700109,0
2017-08-22,40.28,40.51,39.89,39.97,469951,0
2017-08-23,39.55,41.98,39.44,41.71,991199,0
2017-08-24,42.35,44.82,42.18,43.61,2615114,0
2017-08-25,43.59,44.93,43.32,44.07,1737426,0
2017-08-28,44.06,44.42,42.7,43.67,1140972,0
2017-08-29,43.15,44.355,42.13,44.19,738876,0
2017-08-30,44.25,45.35,43.98,45.22,740573,0
2017-08-31,45.81,45.96,45,45.54,673775,0
2017-09-01,45.64,45.9357,45.4,45.7,544920,0
2017-09-05,45.33,45.78,44.13,44.74,895167,0
2017-09-06,44.84,44.89,43.86,43.97,502816,0
2017-09-07,44.28,44.29,42.27,42.55,651710,0
2017-09-08,42.42,42.87,42.03,42.52,500355,0
2017-09-11,43.18,44.06,42.76,43.63,449994,0
2017-09-12,43.61,44.5,43.52,43.94,431752,0
2017-09-13,43.79,44.02,43.27,43.64,596140,0
2017-09-14,42.84,44.21,42.84,43.44,474960,0
2017-09-15,43.59,45.76,43.22,45.36,844456,0
2017-09-18,45.61,46.33,43.95,44,686651,0
2017-09-19,44.17,44.19,43.28,43.35,562984,0
2017-09-20,43.34,43.34,42.27,42.85,712421,0
2017-09-21,42.72,42.86,41.57,41.69,734525,0
2017-09-22,41.47,43.86,41.4,43.27,691132,0
2017-09-25,43.22,43.22,40.67,41.4,758975,0
2017-09-26,41.27,42.45,41.27,42.15,466499,0
2017-09-27,42.62,44.38,42.565,43.71,559352,0
2017-09-28,43.34,44.43,43.12,44.41,399535,0
2017-09-29,44.38,45.07,44.2653,44.61,604597,0
2017-10-02,44.93,45.72,43.755,45.48,791380,0
2017-10-03,44.97,45.35,43.14,43.18,845018,0
2017-10-04,43.44,43.49,42.16,42.75,659927,0
2017-10-05,42.46,43.05,42.09,42.74,937375,0
2017-10-06,42.68,43.52,42.68,43.44,614545,0
2017-10-09,43.5,43.9154,43.35,43.54,218868,0
2017-10-10,43.2,43.52,42.59,42.85,560719,0
2017-10-11,43.02,43.65,42.8,43.62,287367,0
2017-10-12,43.71,43.77,43.21,43.26,400766,0
2017-10-13,43.6,43.6,41.58,41.59,695164,0
2017-10-16,39.6,39.77,35.67,36.585,4607993,0
2017-10-17,36.09,37.8,36.02,37.7,1096089,0
2017-10-18,37.91,38.9,37.12,38.77,673781,0
2017-10-19,38.59,38.69,37.34,37.47,700473,0
2017-10-20,37.93,38,36.72,36.86,1156685,0
2017-10-23,36.98,39.28,36.98,39.13,682934,0
2017-10-24,39.14,40.32,38.83,40.03,648733,0
2017-10-25,40.04,40.04,38.32,38.93,330843,0
2017-10-26,38.99,39.25,38.63,38.7,312057,0
2017-10-27,39.325,40.14,38.58,40.1,503210,0
2017-10-30,40.04,40.61,39.64,40.04,420175,0
2017-10-31,40.28,41.2492,40.06,40.88,381742,0
2017-11-01,41.44,41.44,39.11,39.86,435302,0
2017-11-02,39.17,39.28,35.625,36.06,1411950,0
2017-11-03,36.1,37.49,35.58,37.33,776174,0
2017-11-06,37.13,39.28,37.13,38.58,943518,0
2017-11-07,38.31,38.93,37.43,37.52,658593,0
2017-11-08,37.53,37.9,36.78,37.67,705235,0
2017-11-09,37,37.13,35.9,36.56,897344,0
2017-11-10,36.7,37.275,36.35,36.63,708335,0
