Date,Open,High,Low,Close,Volume,OpenInt
2012-03-08,13.57,14.4,13.57,14.2,8942032,0
2012-03-09,14.2,14.6,14.11,14.6,1394221,0
2012-03-12,13.38,14.66,13.38,14.5,967201,0
2012-03-13,14.41,14.42,14.14,14.19,751277,0
2012-03-14,14.16,14.18,13.57,13.89,604355,0
2012-03-15,13.82,14.55,13.65,14.45,2095254,0
2012-03-16,14.37,14.94,14.16,14.75,871361,0
2012-03-19,14.75,14.86,14.56,14.64,712380,0
2012-03-20,14.4,14.49,14.15,14.3,366771,0
2012-03-21,14.17,14.27,13.97,13.98,174626,0
2012-03-22,13.02,14.14,13.02,13.68,605303,0
2012-03-23,13.65,13.71,13.49,13.61,300596,0
2012-03-26,13.74,14,13.74,13.94,189404,0
2012-03-27,13.9,14.03,13.82,13.93,81696,0
2012-03-28,13.9,14.07,13.5,13.75,253993,0
2012-03-29,13.69,14.22,13.69,14.22,297427,0
2012-03-30,14.22,14.36,14.01,14.36,274434,0
2012-04-02,14.36,14.5,14.31,14.41,171788,0
2012-04-03,14.42,14.45,14.28,14.3,56482,0
2012-04-04,14.22,14.31,13.93,14.29,229179,0
2012-04-05,14.22,14.31,14.18,14.31,225702,0
2012-04-09,14.2,14.28,14.14,14.25,61248,0
2012-04-10,14.15,14.25,13.95,14.01,238731,0
2012-04-11,14.1,14.21,14,14.14,117966,0
2012-04-12,14.1,14.15,14.06,14.15,108702,0
2012-04-13,14.15,14.33,14.1,14.17,119533,0
2012-04-16,14.17,14.25,14.11,14.2,99514,0
2012-04-17,14.3,14.47,14.03,14.27,392436,0
2012-04-18,14.11,14.33,14.09,14.15,116906,0
2012-04-19,14.18,14.24,14.1,14.22,98387,0
2012-04-20,14.2,14.32,14.12,14.25,132899,0
2012-04-23,14.25,14.63,14.16,14.6,275901,0
2012-04-24,14.75,14.95,14.74,14.76,315311,0
2012-04-25,14.86,14.89,14.5,14.72,143726,0
2012-04-26,14.62,15.2,14.55,15,276041,0
2012-04-27,15.03,15.1,14.5,14.63,414523,0
2012-04-30,14.67,14.68,14.14,14.25,232779,0
2012-05-01,14.3,14.49,14.08,14.33,446032,0
2012-05-02,14.27,14.46,14.15,14.3,288391,0
2012-05-03,14.17,14.32,13.53,13.67,732427,0
2012-05-04,13.64,13.68,13,13.58,739755,0
2012-05-07,13.47,13.91,13.3,13.86,300494,0
2012-05-08,13.75,14.27,13.72,14.25,279193,0
2012-05-09,14.2,14.2,13.85,14.02,274434,0
2012-05-10,14.13,14.42,14.03,14.42,413703,0
2012-05-11,14.37,14.91,14.37,14.84,605515,0
2012-05-14,14.88,16.17,14.88,15.69,1264039,0
2012-05-15,16.08,16.42,15.47,16.1,763882,0
2012-05-16,16.1,16.84,16.07,16.72,985395,0
2012-05-17,16.82,17.15,16.55,16.97,602563,0
2012-05-18,16.97,17.74,16.64,17.02,481595,0
2012-05-21,17.09,17.54,16.85,16.99,439453,0
2012-05-22,17.07,17.1,16.77,16.83,413889,0
2012-05-23,16.7,16.73,16.07,16.24,447575,0
2012-05-24,16.24,16.67,16.15,16.5,429030,0
2012-05-25,16.7,17.97,16.58,17.68,939894,0
2012-05-29,17.89,19.49,17.89,19.28,1525891,0
2012-05-30,19.2,19.41,18.28,18.4,724542,0
2012-05-31,18.51,19.32,17.9,19.17,616902,0
2012-06-01,18.79,19.14,18.71,18.97,488249,0
2012-06-04,18.97,19.56,18.94,19.53,376636,0
2012-06-05,19.6,20.36,19.12,19.8,867339,0
2012-06-06,19.24,19.36,18.8,19.2,707213,0
2012-06-07,19.19,19.19,18.51,18.58,430090,0
2012-06-08,18.8,19.68,17.74,19.43,1231714,0
2012-06-11,19.7,19.98,18.82,18.88,1065464,0
2012-06-12,17.79,18.48,17.18,18.18,1580618,0
2012-06-13,18.08,18.31,17.67,18.11,382620,0
2012-06-14,18,19.29,17.96,18.71,982482,0
2012-06-15,18.7,19.29,18.43,19.28,837744,0
2012-06-18,19.23,20.27,18.61,18.85,2026570,0
2012-06-19,19.7,20.02,18.73,19.62,1555427,0
2012-06-20,19.84,20,19,19.67,888231,0
2012-06-21,19.69,19.84,19.31,19.36,523007,0
2012-06-22,19.4,19.75,19.06,19.43,2972159,0
2012-06-25,19.3,19.33,19.01,19.25,327642,0
2012-06-26,19.26,19.31,18.98,19.13,438096,0
2012-06-27,19.08,20.56,19.08,20.46,1558896,0
2012-06-28,20.45,21.2,20.16,21.02,858204,0
2012-06-29,21.25,21.64,21.14,21.52,578256,0
2012-07-02,21.57,22.58,21.5,22.4,963538,0
2012-07-03,22.45,23.98,22.45,23.37,715878,0
2012-07-05,23.39,24.33,23.39,24.12,1014751,0
2012-07-06,24,24.55,23.92,24.24,795879,0
2012-07-09,24.2,24.72,23.81,24.6,489809,0
2012-07-10,24.64,24.78,24.1,24.3,486985,0
2012-07-11,24.19,24.54,24.1,24.35,518690,0
2012-07-12,24.26,24.26,23.6,23.99,550186,0
2012-07-13,24.01,24.96,24.01,24.78,697006,0
2012-07-16,24.83,25.11,24.31,24.4,567700,0
2012-07-17,24.5,24.8,23.63,24.71,497072,0
2012-07-18,24.68,24.68,24.48,24.54,361776,0
2012-07-19,24.58,24.91,23.81,24,568860,0
2012-07-20,23.9,24.19,23.68,24.07,313626,0
2012-07-23,23.65,24.34,23.61,24.16,317704,0
2012-07-24,23.89,23.89,21.62,22.99,1523522,0
2012-07-25,23.05,23.19,22.23,22.52,691710,0
2012-07-26,22.7,22.87,21.73,21.9,805372,0
2012-07-27,21.98,22.08,20.9,21.9,1295313,0
2012-07-30,21.92,22.88,21.92,22.3,559236,0
2012-07-31,22.26,22.3,21.56,22.02,465202,0
2012-08-01,22,23,21.9,22.32,497787,0
2012-08-02,22.25,23.7,21.95,23.66,1014487,0
2012-08-03,23.86,24.34,23.67,24.15,753426,0
2012-08-06,24.43,24.43,23.18,23.87,469364,0
2012-08-07,24,24.63,23.7,24.33,383270,0
2012-08-08,24.23,25.09,24.1,24.97,513384,0
2012-08-09,24.9,25.43,24.53,25.1,541786,0
2012-08-10,25.09,25.71,24.3,25.63,505238,0
2012-08-13,25.58,26.2,25.05,25.31,679174,0
2012-08-14,25.2,28.03,25.05,27.6,2671515,0
2012-08-15,27.59,27.63,27.1,27.31,439907,0
2012-08-16,27.43,28.53,27.18,28.42,621889,0
2012-08-17,28.47,28.75,28.06,28.24,666179,0
2012-08-20,28.24,28.35,27.52,27.7,640373,0
2012-08-21,27.73,27.93,26.64,27.14,1184931,0
2012-08-22,27.13,27.3,25.87,26.4,652507,0
2012-08-23,26.4,26.4,25.29,25.86,950330,0
2012-08-24,25.78,26.71,25.53,25.85,897011,0
2012-08-27,25.98,26.05,24.43,25.9,1184246,0
2012-08-28,26.06,27.36,25.95,27.32,1391228,0
2012-08-29,27.99,28.37,27.6,27.87,1102596,0
2012-08-30,27.85,28.2,27.24,27.36,612440,0
2012-08-31,27.52,27.63,26.76,27.12,617085,0
2012-09-04,27.19,29.1,27.19,28.76,1468482,0
2012-09-05,28.82,30.07,28.43,28.57,1603506,0
2012-09-06,29.18,29.77,27.64,28.56,1202958,0
2012-09-07,28.6,28.68,27.63,27.88,968100,0
2012-09-10,27.9,29.09,27.9,28.17,851090,0
2012-09-11,28.26,28.68,27.98,28.09,609066,0
2012-09-12,28.53,28.91,27.85,27.95,680315,0
2012-09-13,27.94,29.5,27.82,28.78,820666,0
2012-09-14,28.86,29.17,27.35,28.23,935201,0
2012-09-17,28.21,29.2,27.73,28.57,951300,0
2012-09-18,28.54,29.09,28.35,29,860182,0
2012-09-19,29.43,31.32,29.24,30.55,3409654,0
2012-09-20,30.5,31.8,30.3,31.08,1116754,0
2012-09-21,31.42,32,30.77,31.8,1330117,0
2012-09-24,31.1,32.64,31.1,32.17,1040170,0
2012-09-25,32.7,34.9,32.5,33.02,2561002,0
2012-09-26,32.8,33.89,31.6,33.55,1303597,0
2012-09-27,33.67,34.13,31.7,32.88,2101761,0
2012-09-28,32.54,33.95,32.45,33.18,811970,0
2012-10-01,32.84,36.12,32.5,34.89,3197021,0
2012-10-02,35.03,35.82,34.65,34.66,1596573,0
2012-10-03,34.49,37.2,33.23,34.25,3788222,0
2012-10-04,33.66,35.82,32.95,35.37,2207720,0
2012-10-05,35.4,35.87,34,34.08,1494099,0
2012-10-08,33.96,34.54,33.57,34.05,840200,0
2012-10-09,34.12,34.22,33.03,33.29,1175420,0
2012-10-10,32.4,32.92,31.55,32.38,1362738,0
2012-10-11,32.95,33.1,32.06,32.44,657008,0
2012-10-12,32.54,33.05,31.84,32.15,581898,0
2012-10-15,32.13,32.53,31.45,32.45,1056695,0
2012-10-16,32.48,32.8,32,32.68,914398,0
2012-10-17,32.75,33.98,32.75,33.81,1151264,0
2012-10-18,33.39,33.86,33.24,33.7,392710,0
2012-10-19,33.66,33.66,32.44,32.58,610115,0
2012-10-22,32.62,34.38,32.58,34.34,987444,0
2012-10-23,34.09,36.46,33.51,34.86,3121737,0
2012-10-24,34.76,34.8,27.59,31.51,11657832,0
2012-10-25,31.61,32.12,31.17,32.12,1668295,0
2012-10-26,32.24,34.98,32.22,34.23,2356859,0
2012-10-31,34.97,36.45,32.93,36.13,1410388,0
2012-11-01,35.97,36.6,33.85,34.21,1752513,0
2012-11-02,34.73,35,33.01,33.11,962678,0
2012-11-05,32.96,33,28.85,30.2,4463671,0
2012-11-06,28.75,29.57,26.81,27.11,4769028,0
2012-11-07,26.65,27.28,25.25,27.17,4402682,0
2012-11-08,27.56,28.48,26.16,26.72,1955908,0
2012-11-09,26.7,27.75,26.6,27.34,1254759,0
2012-11-12,27.28,27.41,26.2,26.38,1163164,0
2012-11-13,26.02,26.34,25.03,25.08,1430799,0
2012-11-14,25.18,25.3,23.59,23.75,2275747,0
2012-11-15,24.13,25.62,23.53,25.49,2036586,0
2012-11-16,25.58,28.27,25.4,27.93,3550300,0
2012-11-19,28.06,28.8,27.2,28.28,2004469,0
2012-11-20,28.31,28.62,27.63,28.02,604465,0
2012-11-21,28.15,28.43,27.11,27.86,573204,0
2012-11-23,27.87,28.01,26.88,27.58,240245,0
2012-11-26,27.53,27.53,26.7,27.11,776718,0
2012-11-27,27.21,28.41,27.14,28.01,799215,0
2012-11-28,28,29.4,27.75,29.36,1063891,0
2012-11-29,29.38,30.19,29.12,29.39,861929,0
2012-11-30,29.38,30.98,29.38,30.62,3302351,0
2012-12-03,30.56,30.94,29.82,30.09,845164,0
2012-12-04,29.08,30.19,29.05,29.88,569924,0
2012-12-05,29.88,30.44,29.27,30.25,1024833,0
2012-12-06,30.28,31.04,30.22,30.45,908130,0
2012-12-07,30.52,30.67,30.13,30.39,440234,0
2012-12-10,30.35,31.09,30.01,30.55,516523,0
2012-12-11,30.68,31.11,30.54,30.62,464583,0
2012-12-12,30.78,30.94,29.59,30.23,1151301,0
2012-12-13,30.3,30.4,29.86,30.2,853304,0
2012-12-14,30.31,30.33,28.77,29.61,1667546,0
2012-12-17,29.77,30.58,29.58,30.03,689657,0
2012-12-18,29.69,30.37,29.66,30.28,1197073,0
2012-12-19,30.38,30.74,30.32,30.48,401806,0
2012-12-20,30.58,32,30.37,31.99,1538777,0
2012-12-21,31.85,31.88,30.55,31.61,1165206,0
2012-12-24,31.5,31.62,30.87,30.94,148486,0
2012-12-26,31.01,31.01,29.87,30.1,798441,0
2012-12-27,30.28,30.51,29.88,30.39,520043,0
2012-12-28,30.29,30.9,30.22,30.49,329767,0
2012-12-31,30.45,31.02,30.31,30.98,459199,0
2013-01-02,31.78,32.95,31.2,32.9,917667,0
2013-01-03,32.96,33.75,31.02,31.31,1516694,0
2013-01-04,31.32,33.31,29.86,33.23,3054272,0
2013-01-07,39.33,39.4,36.6,38.83,9330899,0
2013-01-08,38.93,39.83,38.25,39.78,2386028,0
2013-01-09,39.82,40.61,38.35,39.25,1485222,0
2013-01-10,39.64,39.64,37.78,38.83,1905111,0
2013-01-11,39.32,39.5,37.5,37.78,1606364,0
2013-01-14,37.97,38.03,37.2,37.47,920381,0
2013-01-15,37.47,38.58,37.04,37.19,1261540,0
2013-01-16,37.15,37.65,36.54,37.41,1091943,0
2013-01-17,37.55,37.7,35.84,36.77,1241851,0
2013-01-18,36.98,37.23,35.21,35.81,949413,0
2013-01-22,35.81,36.85,35.41,36.31,994996,0
2013-01-23,36.18,36.61,35.7,36.11,671900,0
2013-01-24,36.27,36.59,34.51,34.87,2058501,0
2013-01-25,34.64,35.25,33.79,34.61,1238467,0
2013-01-28,34.54,35.06,34,34.31,1045898,0
2013-01-29,34.25,35.16,34.18,34.31,935568,0
2013-01-30,34.21,34.83,33.9,34.32,801786,0
2013-01-31,34.81,36.89,34.42,36.09,1692607,0
2013-02-01,36,37.77,35.88,36.7,1544091,0
2013-02-04,36.7,38.3,36.38,37.48,1271337,0
2013-02-05,37.35,38.47,37.35,37.85,989324,0
2013-02-06,37.94,38.79,37.13,38.73,726439,0
2013-02-07,38.68,38.8,36.83,37.64,1108945,0
2013-02-08,37.64,38.61,37.16,37.41,569047,0
2013-02-11,37.41,37.6,36.52,36.94,556641,0
2013-02-12,36.99,38.7,36.79,38.58,637153,0
2013-02-13,39.15,41,38.83,40.86,1722417,0
2013-02-14,41.02,42.1,40.3,42.01,1426620,0
2013-02-15,41.97,42.24,39.87,40.05,1573982,0
2013-02-19,40.1,40.73,39.46,39.94,697100,0
2013-02-20,39.92,40.77,38.06,38.15,698189,0
2013-02-21,37.93,38.26,36.94,38.02,1005521,0
2013-02-22,38.19,38.51,37.76,38.07,520013,0
2013-02-25,38.56,38.56,36.4,36.63,641775,0
2013-02-26,36.91,37.36,36.05,37.15,538299,0
2013-02-27,37.36,39.25,37.26,38.3,860690,0
2013-02-28,37.99,38.85,37.99,38.53,605751,0
2013-03-01,38.2,39.34,37.72,39.18,623438,0
2013-03-04,39.16,39.91,38.77,39.79,539802,0
2013-03-05,40.32,41.1,40.07,41.03,1043799,0
2013-03-06,41.51,41.76,40.46,41.06,717817,0
2013-03-07,41.58,41.58,38.28,38.65,2458265,0
2013-03-08,38.9,39.41,38.31,39.39,1034086,0
2013-03-11,39.34,39.8,38.99,39.1,372448,0
2013-03-12,38.82,39.25,38.05,38.51,736289,0
2013-03-13,38.41,38.79,38.09,38.74,647500,0
2013-03-14,38.95,39,37.49,37.6,805830,0
2013-03-15,37.41,37.63,36.2,37.17,1309420,0
2013-03-18,36.95,37.82,36.83,37.35,612852,0
2013-03-19,37.42,37.67,33.58,34.8,4771261,0
2013-03-20,35.02,35.7,34.52,35.11,1085709,0
2013-03-21,35.49,35.57,33.42,34.05,1125148,0
2013-03-22,33.99,34.25,31.89,32.86,2040683,0
2013-03-25,33.11,33.74,32.87,33.53,1431603,0
2013-03-26,33.56,35.97,33.53,35.44,2139247,0
2013-03-27,35.1,36.91,34.09,36.83,1708599,0
2013-03-28,37.33,37.7,36.28,36.9,1087550,0
2013-04-01,36.97,37.01,35.5,35.83,624162,0
2013-04-02,35.82,36,33.97,34.18,894083,0
2013-04-03,33.95,34.04,32.2,32.63,1239238,0
2013-04-04,32.54,33.48,32.39,33.47,536988,0
2013-04-05,32.93,33.9,32.87,33.82,440122,0
2013-04-08,33.92,34.78,33.62,34.75,600115,0
2013-04-09,34.59,34.95,34.1,34.54,554801,0
2013-04-10,34.57,35.29,34.38,34.84,601903,0
2013-04-11,35,37.06,34.28,36.48,1888258,0
2013-04-12,36.23,36.33,35.29,35.91,605240,0
2013-04-15,35.7,35.91,33.71,33.9,935894,0
2013-04-16,34.23,34.53,33.74,34.18,848838,0
2013-04-17,33.99,34.8,32.67,32.89,719879,0
2013-04-18,33.05,33.77,32.44,32.79,709808,0
2013-04-19,33.68,33.68,32.44,32.95,565300,0
2013-04-22,33.11,34.08,32.53,34,487840,0
2013-04-23,34.18,34.38,33.54,34.06,471535,0
2013-04-24,34.13,34.39,33.68,33.78,372264,0
2013-04-25,33.78,34.81,33.71,34.16,859947,0
2013-04-26,34.3,35.67,33.96,35.17,1137895,0
2013-04-29,34.37,36.5,34.37,36.32,810664,0
2013-04-30,36.29,36.78,35.78,36.77,533346,0
2013-05-01,36.91,37.35,35.79,37.01,1145908,0
2013-05-02,36.81,37.99,35.55,37.19,1049732,0
2013-05-03,37.5,37.79,36.47,36.85,938884,0
2013-05-06,37.49,38.44,35.53,37.74,2572104,0
2013-05-07,40.75,41,39.09,39.99,3064685,0
2013-05-08,40.69,41.01,39.62,40.75,1752784,0
2013-05-09,41.01,42.61,41.01,42.35,2505093,0
2013-05-10,42.5,43.99,42.45,43.74,2161116,0
2013-05-13,44.25,44.49,43.03,43.81,1923887,0
2013-05-14,44.28,46.91,43.86,44.96,2239639,0
2013-05-15,45.33,45.42,44.27,44.8,1019197,0
2013-05-16,44.68,44.84,43.5,44.49,1721949,0
2013-05-17,44.71,45.85,44.7,45.32,1297159,0
2013-05-20,45.3,46.01,44.82,45.61,1399554,0
2013-05-21,45.71,46.24,45.03,45.38,907473,0
2013-05-22,45.38,46.19,42.27,42.97,1914374,0
2013-05-23,41.38,43.51,40.72,42.33,2363132,0
2013-05-24,41.95,42.41,41.36,41.89,1421733,0
2013-05-28,42.98,43.19,40.31,41.33,2004764,0
2013-05-29,40.55,41.57,39.22,40.78,1523026,0
2013-05-30,40.76,42.77,40.76,42.27,1298039,0
2013-05-31,41.75,42.26,40.5,40.71,1459633,0
2013-06-03,40.84,41.78,39.88,41.73,960037,0
2013-06-04,41.66,42.45,40.89,41.63,982898,0
2013-06-05,41.26,41.32,40.11,40.65,880076,0
2013-06-06,40.62,41.62,40.38,41.55,583943,0
2013-06-07,41.51,42.15,40.91,42.08,896401,0
2013-06-10,42.18,42.79,41.84,42.21,490972,0
2013-06-11,41.22,42.43,41.01,41.79,703202,0
2013-06-12,42.08,42.17,40.94,41.1,609162,0
2013-06-13,40.78,42.27,40.78,41.97,547152,0
2013-06-14,42.03,43.18,41.75,42.46,1009844,0
2013-06-17,42.88,43,41.85,42.2,718104,0
2013-06-18,42.52,43.2,42.4,43.12,581004,0
2013-06-19,43.42,44.35,41.97,42.54,1432708,0
2013-06-20,41.84,41.84,39.67,39.96,2152735,0
2013-06-21,40.26,40.26,36.94,37.27,2775408,0
2013-06-24,36.44,36.78,35.4,36.08,1820456,0
2013-06-25,36.41,37.51,36.41,37.4,992394,0
2013-06-26,37.66,38.8,37.62,37.98,1108817,0
2013-06-27,38.29,38.83,37.37,38.16,700282,0
2013-06-28,37.58,38.1,37.25,37.44,2028029,0
2013-07-01,37.62,38.72,37.62,38.02,706751,0
2013-07-02,38.03,38.57,37.53,37.74,450698,0
2013-07-03,37.42,38.89,37.19,38.89,543506,0
2013-07-05,39.05,39.05,37.77,38.71,510270,0
2013-07-08,38.77,39.15,38.48,38.71,404227,0
2013-07-09,39.08,39.52,38.36,39.18,540731,0
2013-07-10,39.18,39.46,38.44,39.36,486511,0
2013-07-11,40.17,41.46,40.1,41.01,1023155,0
2013-07-12,41.04,42.48,40.95,42.16,1516100,0
2013-07-15,42.19,42.47,41.15,41.99,563640,0
2013-07-16,42.53,42.99,41.36,41.75,578481,0
2013-07-17,42,44.08,41.77,43.86,1413668,0
2013-07-18,43.83,45.52,43.61,45.49,1798801,0
2013-07-19,45.4,46.16,44.68,45.88,1025514,0
2013-07-22,46.25,46.52,45.8,45.99,915593,0
2013-07-23,45.87,46.94,44.63,44.67,876647,0
2013-07-24,44.67,45.04,44.31,44.78,731902,0
2013-07-25,44.84,46.54,44.84,46.11,1067792,0
2013-07-26,45.58,46.37,45.47,46.14,715809,0
2013-07-29,46.12,46.41,45.44,46.12,417119,0
2013-07-30,46.59,46.69,46.11,46.43,668084,0
2013-07-31,46.66,46.71,45.76,46.28,615020,0
2013-08-01,46.25,49.25,45.7,48.45,1090002,0
2013-08-02,48.42,49.01,47.69,48.54,780954,0
2013-08-05,48.33,48.99,48.18,48.7,1030709,0
2013-08-06,50.41,51.55,46.87,49.25,2640590,0
2013-08-07,49.25,50.09,47.96,49.97,1065566,0
2013-08-08,50.3,50.9,48.51,48.9,1040118,0
2013-08-09,48.86,49.65,48.01,49.29,770668,0
2013-08-12,49.15,49.78,48.59,49.62,716526,0
2013-08-13,49.66,49.71,48.25,49.12,435442,0
2013-08-14,49.01,49.88,48.46,48.79,516515,0
2013-08-15,48.15,48.62,47.25,48.36,767178,0
2013-08-16,48.54,50.18,48.51,49.84,955354,0
2013-08-19,49.66,49.81,47.98,48.03,566279,0
2013-08-20,47.86,49.43,47.75,49.12,488932,0
2013-08-21,48.81,48.95,47.56,48.07,577390,0
2013-08-22,48.08,48.95,47.84,48.75,396543,0
2013-08-23,49.06,49.73,48.34,49.3,369183,0
2013-08-26,49.27,50.9,49.04,49.85,693380,0
2013-08-27,49.18,49.69,48.45,48.68,380974,0
2013-08-28,48.57,49.39,48.15,49.08,307556,0
2013-08-29,49.01,50.52,48.61,49.89,403026,0
2013-08-30,49.78,50.18,49.13,49.7,250671,0
2013-09-03,50.15,51.5,50.13,50.39,526302,0
2013-09-04,50.4,52.41,50.12,52.15,601022,0
2013-09-05,52.31,52.93,52.19,52.44,388765,0
2013-09-06,52.51,52.77,51.7,52.14,599643,0
2013-09-09,52.25,52.79,51.72,52.57,544400,0
2013-09-10,53.68,54.58,53.2,54.56,1091591,0
2013-09-11,56.29,56.33,54.42,54.77,1326048,0
2013-09-12,54.72,54.72,52.89,53.33,889471,0
2013-09-13,53.29,54.76,53.2,54.03,851137,0
2013-09-16,55.03,55.15,54.15,54.45,285116,0
2013-09-17,54.63,55.16,54.34,55.03,517886,0
2013-09-18,55.98,57.29,55.7,57.14,873756,0
2013-09-19,57.6,57.95,56.71,57.35,870571,0
2013-09-20,57.48,57.6,56.59,57.45,650922,0
2013-09-23,57.53,57.53,56.43,57.11,565348,0
2013-09-24,57,57.19,55.65,56.85,1118577,0
2013-09-25,56.72,57.53,56.21,57.27,719635,0
2013-09-26,57.27,57.61,56.34,56.99,1156450,0
2013-09-27,56.92,57.09,56.66,56.85,1081677,0
2013-09-30,56.25,56.71,55.93,56.23,853110,0
2013-10-01,55.96,56.76,55.96,56.19,668769,0
2013-10-02,55.77,55.99,54.66,54.99,1107248,0
2013-10-03,55.05,55.92,53.23,53.93,920156,0
2013-10-04,53.86,54.37,53.59,53.96,645359,0
2013-10-07,53.19,54.27,53,53.89,590708,0
2013-10-08,54.02,54.05,51.26,52.13,959097,0
2013-10-09,52.05,52.78,51.06,51.95,960885,0
2013-10-10,52.69,54.26,52.59,53.35,946256,0
2013-10-11,52.89,52.89,50.43,51.2,1891418,0
2013-10-14,50.9,51.67,50.36,51.23,728766,0
2013-10-15,50.29,50.99,49.15,50.09,1169146,0
2013-10-16,50.53,50.82,50.13,50.23,619889,0
2013-10-17,50.03,52.02,49.71,51.72,891005,0
2013-10-18,52,53.49,51.68,53.09,1167569,0
2013-10-21,53.18,53.5,52.6,53.12,591336,0
2013-10-22,53.43,53.99,52.99,53.26,726595,0
2013-10-23,53.09,53.32,52.36,53.1,476430,0
2013-10-24,53.25,55.07,52.82,54.53,1323645,0
2013-10-25,54.86,55.06,53.77,54.46,806313,0
2013-10-28,54.25,54.54,53.46,54.45,496534,0
2013-10-29,54.35,55.46,54.35,55.14,719456,0
2013-10-30,55.12,55.36,53.37,54.21,573908,0
2013-10-31,53.9,54.09,51,51.32,1384300,0
2013-11-01,51.24,51.7,49.25,50.52,1436848,0
2013-11-04,50.6,50.84,49.36,49.97,881372,0
2013-11-05,49.75,50.87,49.65,49.94,982566,0
2013-11-06,50,50.48,48.92,49.22,2020258,0
2013-11-07,39.4,41.9,39.18,40.75,7894577,0
2013-11-08,39.65,40.55,35.91,36.48,6341055,0
2013-11-11,36.41,38.01,36.03,37.85,3217612,0
2013-11-12,38.07,38.91,36.92,37.76,2042924,0
2013-11-13,37.61,39.6,36.64,38.67,1857449,0
2013-11-14,38.49,39.43,38.06,39.3,982383,0
2013-11-15,39.49,39.63,37.6,38.85,1664626,0
2013-11-18,38.74,39.01,37.44,38.02,1118697,0
2013-11-19,37.84,38.88,37.73,38.38,766473,0
2013-11-20,38.4,39.78,38.4,38.59,799126,0
2013-11-21,38.75,40,38.75,39.95,1216846,0
2013-11-22,39.95,41.04,39.95,40.55,1222099,0
2013-11-25,40.46,40.63,39.2,39.97,1220150,0
2013-11-26,39.95,40.16,39.11,39.94,1204321,0
2013-11-27,40.32,40.39,38.69,39.69,723760,0
2013-11-29,39.71,40.25,39.15,39.63,305939,0
2013-12-02,39.63,40.02,38.95,39.26,801909,0
2013-12-03,39.4,39.78,38.75,38.89,936024,0
2013-12-04,39.72,39.92,39.17,39.4,1000069,0
2013-12-05,39.98,40.55,39.33,40.48,1061667,0
2013-12-06,41.25,42.09,40.87,41.97,833948,0
2013-12-09,42.06,42.5,41.9,42.05,708806,0
2013-12-10,42.15,43.51,41.67,41.72,851074,0
2013-12-11,42.25,42.31,40.91,41.06,926716,0
2013-12-12,41.33,41.47,40.04,40.2,1102895,0
2013-12-13,40.13,40.71,39.51,39.58,664536,0
2013-12-16,39.67,40.89,39.4,40.56,846881,0
2013-12-17,40.9,40.93,40.11,40.83,867859,0
2013-12-18,41.85,42.73,40.59,41.28,2067665,0
2013-12-19,39.54,40.83,39.5,39.7,1673490,0
2013-12-20,40,40.41,36.95,37.03,2399681,0
2013-12-23,37,37.57,36.32,36.41,1641796,0
2013-12-24,36.38,36.4,35.92,36.06,474213,0
2013-12-26,36.09,37.23,35.84,36.45,528983,0
2013-12-27,36.73,37.66,36.34,36.99,652474,0
2013-12-30,37.11,37.24,35.91,36.16,814585,0
2013-12-31,36.21,37.1,36.1,36.96,694362,0
2014-01-02,36.96,37.15,36.36,36.43,418648,0
2014-01-03,36.52,36.65,35.9,36.06,565897,0
2014-01-06,36.02,36.48,34.56,34.66,1412843,0
2014-01-07,34.51,34.69,34.28,34.32,982550,0
2014-01-08,34.56,34.56,33.78,33.85,725432,0
2014-01-09,33.77,34.44,33.09,34.25,2013565,0
2014-01-10,34.24,34.38,31.03,32.28,4171199,0
2014-01-13,33.3,34.17,32.28,32.49,1293781,0
2014-01-14,33.16,33.96,32.05,33.63,1308698,0
2014-01-15,33.45,33.67,32.87,33.15,695926,0
2014-01-16,32.81,34.67,32.81,33.25,4029366,0
2014-01-17,33.04,33.54,32.12,32.19,767783,0
2014-01-21,31.77,32.34,30.91,31.2,1086325,0
2014-01-22,31.24,31.51,30.71,31.16,828523,0
2014-01-23,30.85,31.57,30.75,30.82,571160,0
2014-01-24,30.01,30.24,29.69,29.97,1098862,0
2014-01-27,29.81,30.33,29.66,29.78,811782,0
2014-01-28,29.69,30.22,29.21,29.22,880075,0
2014-01-29,29,29.87,28.93,28.95,1167263,0
2014-01-30,29,29.28,28.4,29.02,1591657,0
2014-01-31,28.43,28.85,27.97,27.98,1433843,0
2014-02-03,27.75,28.03,26.75,26.87,817254,0
2014-02-04,27,27.25,26.69,26.83,810643,0
2014-02-05,26.75,27.49,26.74,26.85,1233129,0
2014-02-06,26.78,27.12,24.5,26.26,3232463,0
2014-02-07,26.39,29.98,26.39,28.41,2242885,0
2014-02-10,28.26,29.11,27.94,28.14,1176181,0
2014-02-11,28.18,29.18,27.15,28.7,2835259,0
2014-02-12,30.06,31.16,28.66,30.11,2396112,0
2014-02-13,29.68,30.39,28.53,29.68,1684430,0
2014-02-14,29.82,29.95,28.18,29.74,1164425,0
2014-02-18,29.75,29.91,28.67,29.21,895054,0
2014-02-19,28.93,29.46,28.49,28.54,839715,0
2014-02-20,28.69,28.72,26.32,28.23,2362538,0
2014-02-21,28.19,30.32,27.86,28.92,2045761,0
2014-02-24,28.9,30.26,28.52,29.8,1244868,0
2014-02-25,29.98,30.13,29.43,29.68,1359693,0
2014-02-26,30,30.6,28.55,28.84,1644967,0
2014-02-27,28.8,30.49,26.5,29.54,2138933,0
2014-02-28,29.86,30.4,28.32,28.83,2021283,0
2014-03-03,28.38,29.34,28.18,29.3,1563396,0
2014-03-04,29.68,31.72,29.29,31.08,1754248,0
2014-03-05,31,32.29,29.3,30.3,3001092,0
2014-03-06,30.5,33.68,30.4,32.68,2159900,0
2014-03-07,32.73,32.99,31.23,31.55,863507,0
2014-03-10,31.5,31.76,30.35,31.35,1071914,0
2014-03-11,31.24,31.7,30.15,30.29,951083,0
2014-03-12,29.92,31.7,29.88,31.62,790041,0
2014-03-13,31.67,31.67,30.41,31.27,1478235,0
2014-03-14,32.31,33.47,32.13,32.8,2675280,0
2014-03-17,33.07,33.5,32.05,32.23,801320,0
2014-03-18,32.27,34.41,32.23,33.75,1060280,0
2014-03-19,33.63,34.26,32.97,33.29,681863,0
2014-03-20,33.07,33.61,31.83,31.92,1120801,0
2014-03-21,32.46,32.59,30.76,31.15,1149042,0
2014-03-24,31.21,31.59,29.87,30.55,934170,0
2014-03-25,30.87,31.09,30.06,30.54,752121,0
2014-03-26,30.62,31.36,30.4,31.16,750100,0
2014-03-27,31.28,31.5,30.48,31.27,685439,0
2014-03-28,31.54,32.34,30.87,31.06,501318,0
2014-03-31,31.76,32.54,31.34,32.46,486397,0
2014-04-01,32.57,32.99,31.91,32.3,541834,0
2014-04-02,31.99,32.46,30.85,31.07,703457,0
2014-04-03,31.15,31.5,30.7,30.8,706244,0
2014-04-04,31.19,31.29,30.13,30.47,660709,0
2014-04-07,30.52,31.49,30.21,31.25,917204,0
2014-04-08,31.29,32.1,30.24,30.64,952373,0
2014-04-09,30.64,32.75,30.64,32.6,913061,0
2014-04-10,32.75,34.95,32.66,33.19,1837735,0
2014-04-11,32.87,33.04,31.18,31.3,1505062,0
2014-04-14,31.45,33.44,31.06,33.31,753381,0
2014-04-15,33.19,35.17,33.06,33.7,855761,0
2014-04-16,33.95,35.52,31.87,32.47,1071515,0
2014-04-17,32.39,33.14,32.16,32.18,455053,0
2014-04-21,32.17,32.41,31.5,32.02,559218,0
2014-04-22,31.92,32.24,31.54,31.61,438351,0
2014-04-23,31.58,31.58,30.15,30.41,978411,0
2014-04-24,30.5,32.59,30.25,31.96,740390,0
2014-04-25,31.72,31.84,30.73,30.85,382771,0
2014-04-28,30.84,31.35,30.3,31.31,402589,0
2014-04-29,31.66,32.12,30.92,31.45,325225,0
2014-04-30,31.31,33.17,31.08,32.73,522670,0
2014-05-01,32.15,32.15,29.78,31.76,818392,0
2014-05-02,31.6,32.1,31.51,31.76,437658,0
2014-05-05,31.65,31.65,29.86,30.1,890625,0
2014-05-06,29.78,30.22,28.78,28.93,671296,0
2014-05-07,28.87,29.45,28.11,28.98,1250197,0
2014-05-08,26.96,31.79,26.76,30.27,1733583,0
2014-05-09,30.17,30.47,28.99,29.23,1233523,0
2014-05-12,29.27,31.63,29.27,31.5,684065,0
2014-05-13,31.41,31.89,30.95,31.65,340054,0
2014-05-14,31.62,32.7,31.18,32,328025,0
2014-05-15,31.54,32.13,31.2,31.69,585361,0
2014-05-16,31,31.18,29.62,30.3,944783,0
2014-05-19,30.29,31.25,29.86,31.25,632059,0
2014-05-20,31.11,31.5,29.8,29.96,486446,0
2014-05-21,29.92,30.74,29.71,29.98,296602,0
2014-05-22,29.88,30.51,29.52,29.98,349045,0
2014-05-23,29.93,31.12,29.93,31.11,872593,0
2014-05-27,31.13,31.3,30.86,31.18,401640,0
2014-05-28,31.26,33.4,31.26,33.33,580916,0
2014-05-29,33.57,35.12,32.84,34.57,1569452,0
2014-05-30,34.27,35.84,34.11,34.96,1625340,0
2014-06-02,35.25,35.38,34.56,34.98,745849,0
2014-06-03,35.09,35.1,34.5,35.01,782374,0
2014-06-04,35.32,35.45,34.82,35.34,716583,0
2014-06-05,35.5,36.2,35.35,35.99,215921,0
2014-06-06,36.07,37.95,36.07,37.7,814836,0
2014-06-09,37.7,37.71,36.67,36.78,355557,0
2014-06-10,36.66,37.24,36.4,36.9,213000,0
2014-06-11,36.9,37.21,36.64,37.03,245667,0
2014-06-12,37.17,37.72,36.99,37.22,310526,0
2014-06-13,37.49,37.7,37,37.57,695799,0
2014-06-16,37.39,37.7,35.85,36.03,418347,0
2014-06-17,35.85,36.89,35.73,36.53,184690,0
2014-06-18,36.41,37.44,36.19,36.91,366973,0
2014-06-19,37.18,37.86,36.93,37.53,683771,0
2014-06-20,37.57,37.67,36.73,36.8,449539,0
2014-06-23,36.71,37.55,36.63,37.07,535680,0
2014-06-24,37.05,37.05,36.15,36.5,458035,0
2014-06-25,36.29,37.1,36.29,36.83,398218,0
2014-06-26,36.72,37.26,35.11,35.68,321728,0
2014-06-27,35.45,35.95,34.92,35.7,476010,0
2014-06-30,35.59,36.31,35.59,36.3,313826,0
2014-07-01,35.17,35.99,34.64,34.75,688735,0
2014-07-02,34.5,35.54,34.43,34.63,428500,0
2014-07-03,34.9,35.14,34.37,34.91,289690,0
2014-07-07,34.96,34.98,34.25,34.88,271043,0
2014-07-08,34.98,34.98,33.8,33.87,282010,0
2014-07-09,34.02,35,33.24,33.31,305090,0
2014-07-10,32.94,33.59,32.51,33.3,345365,0
2014-07-11,33.24,33.88,32.91,33.81,205174,0
2014-07-14,34.03,35.19,34.03,35,237899,0
2014-07-15,34.3,35.37,33.64,34.1,495878,0
2014-07-16,33,33.86,32.9,33.79,470033,0
2014-07-17,33.63,34.06,33.01,33.76,381517,0
2014-07-18,33.92,34.6,33.27,33.51,235001,0
2014-07-21,33.36,33.7,32.84,33.45,217611,0
2014-07-22,33.51,34.9,33.51,34.45,298000,0
2014-07-23,34.37,34.72,33.3,33.33,408145,0
2014-07-24,33.24,33.66,32.78,32.86,237978,0
2014-07-25,32.77,33.04,31.84,32.09,339714,0
2014-07-28,32.11,32.28,31.54,31.95,249434,0
2014-07-29,31.81,31.95,31.23,31.59,403260,0
2014-07-30,31.58,32.24,31.4,31.63,305439,0
2014-07-31,31.16,31.75,30.12,30.51,1353383,0
2014-08-01,30.3,30.98,29.81,30.05,540943,0
2014-08-04,30.11,30.31,29.35,29.94,497910,0
2014-08-05,29.73,30.22,29.42,30.06,912622,0
2014-08-06,32,33.8,31.1,32.92,754817,0
2014-08-07,32.8,33.47,32.16,32.51,338763,0
2014-08-08,32.47,32.86,31.85,32.62,329908,0
2014-08-11,32.98,32.98,32.37,32.89,341866,0
2014-08-12,32.36,32.98,31.81,32,618689,0
2014-08-13,32.06,32.54,31.9,32.37,179656,0
2014-08-14,32.6,33.11,32.13,32.92,243465,0
2014-08-15,32.89,32.99,31.74,32.61,356201,0
2014-08-18,32.86,33.48,32.78,33.03,266437,0
2014-08-19,33.05,33.43,32.72,32.77,201982,0
2014-08-20,32.59,32.89,31.62,32.11,197681,0
2014-08-21,32.06,33.74,31.8,33.63,614612,0
2014-08-22,33.49,33.7,33.18,33.5,307348,0
2014-08-25,33.69,34.32,33.38,33.97,306762,0
2014-08-26,33.99,34.49,33.77,34.45,395472,0
2014-08-27,34.31,34.91,34.1,34.71,585199,0
2014-08-28,34.42,34.89,33.24,34.08,393706,0
2014-08-29,34.1,35.13,33.9,35,251726,0
2014-09-02,34.95,35.02,33.95,34.38,235491,0
2014-09-03,34.6,34.88,33.02,33.28,373661,0
2014-09-04,33.08,33.44,32.12,32.21,525672,0
2014-09-05,32.02,32.52,31.96,32.35,192673,0
2014-09-08,32.29,32.69,32.16,32.31,280344,0
2014-09-09,32.22,32.69,31.65,31.69,182591,0
2014-09-10,31.62,31.88,31.17,31.83,138386,0
2014-09-11,31.42,32.04,31.21,31.82,164191,0
2014-09-12,31.6,32.32,31.6,32.3,263130,0
2014-09-15,32.18,33.03,31.98,32.85,194100,0
2014-09-16,32.73,32.91,32.14,32.36,148092,0
2014-09-17,32.28,34.83,32.16,34.24,598915,0
2014-09-18,34.23,34.99,34.12,34.88,535252,0
2014-09-19,35,35.59,34.48,34.82,592822,0
2014-09-22,34.61,34.86,33.8,34.02,262330,0
2014-09-23,33.95,33.95,33.21,33.48,249194,0
2014-09-24,33.44,34.44,33.2,34.11,524895,0
2014-09-25,34,34.13,32.95,33.47,433205,0
2014-09-26,33.34,34.44,33.32,33.6,397312,0
2014-09-29,34.05,34.83,34.01,34.22,583346,0
2014-09-30,34.34,34.53,33.31,34.24,309766,0
2014-10-01,34.08,34.11,33.13,33.29,564241,0
2014-10-02,33.18,33.89,32.51,33.61,379516,0
2014-10-03,33.8,34.27,33.64,33.92,439372,0
2014-10-06,33.26,33.84,32.5,33.41,315016,0
2014-10-07,33.34,33.43,32.22,32.27,273630,0
2014-10-08,32.01,32.68,31.03,32.41,407084,0
2014-10-09,32.28,32.41,31,31.4,350820,0
2014-10-10,31.2,31.54,29.68,29.76,1014044,0
2014-10-13,29.75,30.88,29.64,29.8,478993,0
2014-10-14,29.78,32.43,29.71,31.68,659260,0
2014-10-15,31.39,33.17,30.74,33.09,763948,0
2014-10-16,32.55,33.73,32.55,33.39,507631,0
2014-10-17,33.39,34.21,32.85,33.56,736026,0
2014-10-20,33.3,34.82,33.3,34.71,939948,0
2014-10-21,35.14,35.24,32.43,34.71,3102761,0
2014-10-22,34.52,34.86,33.15,33.31,983378,0
2014-10-23,33.37,33.49,32.39,32.59,762798,0
2014-10-24,32.5,33.44,31.88,33.4,398470,0
2014-10-27,33.19,33.82,33,33.44,528744,0
2014-10-28,33.54,34.47,33.41,34.35,758638,0
2014-10-29,34.25,34.6,33.59,34.35,681505,0
2014-10-30,34.32,34.89,33.79,34.4,448466,0
2014-10-31,34.7,35.4,34.41,35.12,451305,0
2014-11-03,35.49,36.34,35.46,35.71,608623,0
2014-11-04,35.45,36.9,35.45,36.71,784233,0
2014-11-05,37,37,35.42,35.67,920716,0
2014-11-06,34.45,34.55,27.11,27.87,5423377,0
2014-11-07,28.44,30,28.18,29.83,1970426,0
2014-11-10,30.38,30.41,27.47,28.2,1790449,0
2014-11-11,28.34,28.36,27.3,28.15,1061656,0
2014-11-12,27.8,28.07,26.8,27.51,1112591,0
2014-11-13,27.45,27.93,26.28,27.25,1107245,0
2014-11-14,26.9,28.9,26.7,28.7,1373122,0
2014-11-17,28.35,29.18,28.18,28.32,635767,0
2014-11-18,28.11,28.4,27.63,27.82,642017,0
2014-11-19,27.71,28.42,27.33,28.08,602266,0
2014-11-20,27.9,29.47,27.67,29.38,733444,0
2014-11-21,29.47,30.34,29.37,29.9,572756,0
2014-11-24,29.9,30.46,29.62,30.07,205324,0
2014-11-25,29.88,30.57,29.79,29.86,253605,0
2014-11-26,29.68,30.48,29.63,30.13,351138,0
2014-11-28,30.04,30.47,29.58,29.97,146105,0
2014-12-01,29.62,29.81,28.53,29.01,486098,0
2014-12-02,29,31.35,28.83,29.65,543113,0
2014-12-03,29.5,30.3,29.5,30.25,425198,0
2014-12-04,29.99,30.09,28.93,29.07,329460,0
2014-12-05,28.87,29.35,28.61,29.13,209310,0
2014-12-08,28.96,30.18,28.65,29.13,480543,0
2014-12-09,28.8,30.58,28.8,30.54,412653,0
2014-12-10,30.33,30.46,29.63,29.85,288540,0
2014-12-11,29.84,30.85,29.84,30.82,277041,0
2014-12-12,30.25,30.91,29.51,29.7,277715,0
2014-12-15,29.67,29.98,28.9,29.85,320497,0
2014-12-16,29.82,31.03,29.58,30.14,424436,0
2014-12-17,30.39,31.66,30.04,31.26,495841,0
2014-12-18,31.49,31.95,30.18,31.47,372333,0
2014-12-19,31.5,32.18,31.11,32.02,320109,0
2014-12-22,31.87,32.62,27.82,28.22,1012661,0
2014-12-23,28.12,28.22,26.06,27.18,1726140,0
2014-12-24,27.85,28.91,27.38,28.77,437427,0
2014-12-26,28.88,29.16,28.13,28.47,369091,0
2014-12-29,28.66,29.15,28.21,28.62,469730,0
2014-12-30,28.51,29.5,28,28.34,337917,0
2014-12-31,28.29,28.66,28.01,28.19,261141,0
2015-01-02,28.46,28.99,27.7,28.61,504183,0
2015-01-05,28.32,28.49,26.99,27.31,415405,0
2015-01-06,28.35,28.52,26.46,27,923614,0
2015-01-07,26.96,27.37,26.65,27.19,529249,0
2015-01-08,27.12,27.42,26.75,26.98,583306,0
2015-01-09,26.91,27.09,26.45,26.88,401179,0
2015-01-12,26.78,27.05,25.61,26.08,698295,0
2015-01-13,25.71,26.74,22.94,24.22,2039297,0
2015-01-14,23.6,24.34,23.53,24.31,649533,0
2015-01-15,24.14,25.88,24.11,25.27,1062246,0
2015-01-16,25.04,26.13,24.75,25.87,431446,0
2015-01-20,25.88,25.97,25.01,25.79,494759,0
2015-01-21,25.75,28.49,25.74,26.92,1144969,0
2015-01-22,27,27.25,25.49,26,868102,0
2015-01-23,26.25,26.55,25.15,25.42,623159,0
2015-01-26,25.9,26.53,24.89,26.41,307877,0
2015-01-27,26.07,26.38,25.35,26.33,332697,0
2015-01-28,26.54,26.54,25.2,25.36,398382,0
2015-01-29,25.27,25.77,25.03,25.7,405083,0
2015-01-30,25.64,25.87,25.44,25.71,310652,0
2015-02-02,26.02,27.81,26.02,26.42,347791,0
2015-02-03,26.3,27.38,26.17,26.84,284923,0
2015-02-04,26.25,26.59,25.59,26.03,277451,0
2015-02-05,26.15,26.94,26.15,26.8,144120,0
2015-02-06,27.39,28.4,27.26,28.33,403352,0
2015-02-09,28.44,29.15,28.03,28.26,306270,0
2015-02-10,28.31,28.31,27.6,27.85,478991,0
2015-02-11,27.69,28.14,27.2,28.09,317206,0
2015-02-12,28.18,28.35,27.71,28,206906,0
2015-02-13,27.88,28.59,27.64,28.49,426334,0
2015-02-17,28.45,28.79,28.33,28.5,327317,0
2015-02-18,28.72,28.85,27.81,28.49,368225,0
2015-02-19,28.63,28.87,28.35,28.65,296860,0
2015-02-20,28.39,28.43,27.62,27.93,280012,0
2015-02-23,29.44,31.63,29.16,31.48,2367368,0
2015-02-24,31.4,31.94,30.33,31.55,772939,0
2015-02-25,31.5,31.5,30.58,31.29,850872,0
2015-02-26,28.55,29,26.51,27.05,4903008,0
2015-02-27,26.67,27.05,25.79,26.65,1409110,0
2015-03-02,26.05,26.63,24.89,26.47,1541700,0
2015-03-03,26.47,27.04,25.9,26.95,1142900,0
2015-03-04,26.85,26.88,26.21,26.58,913800,0
2015-03-05,26.67,26.86,25.83,26.29,1751300,0
2015-03-06,26.04,27.29,26.04,27.1,2151400,0
2015-03-09,27.06,28.91,26.6,28.3,777600,0
2015-03-10,28.02,29.97,27.91,29.51,842800,0
2015-03-11,30.35,30.35,28.96,29,832900,0
2015-03-12,29.25,29.69,28.73,29.38,620500,0
2015-03-13,29.25,29.99,28.71,28.98,1222000,0
2015-03-16,30.41,30.41,29.25,29.95,1418500,0
2015-03-17,29.79,30.45,29.18,29.77,1219100,0
2015-03-18,29.35,29.95,29,29.5,729700,0
2015-03-19,29.5,29.94,28.93,29.61,1316400,0
2015-03-20,29.6,30,29.23,29.94,1964800,0
2015-03-23,29.82,30.2,29.54,29.54,403000,0
2015-03-24,31.02,31.25,30.64,31.14,662700,0
2015-03-25,28.12,28.45,25.57,25.99,12823200,0
2015-03-26,26.12,26.85,24.81,25.83,4205300,0
2015-03-27,25.7,25.91,24.97,25.02,1647900,0
2015-03-30,25.12,25.38,24.39,24.76,1753300,0
2015-03-31,24.61,25.11,24.5,24.77,1279510,0
2015-04-01,24.82,25.41,24.7,25.32,1847500,0
2015-04-02,25.34,26,25.19,25.72,1164300,0
2015-04-06,25.69,25.78,24.98,25.51,1035800,0
2015-04-07,25.67,25.87,25.11,25.46,741980,0
2015-04-08,25.88,26.3,25.5,25.94,938900,0
2015-04-09,25.74,26.07,25.63,26,375624,0
2015-04-10,26.05,26.4,25.82,26.06,447000,0
2015-04-13,25.93,26.31,25.74,25.85,462100,0
2015-04-14,26,26.08,25.57,25.98,787200,0
2015-04-15,25.97,26.58,25.8,26.21,797855,0
2015-04-16,26.13,26.14,25.5,25.57,640867,0
2015-04-17,25.46,25.59,25.03,25.32,491200,0
2015-04-20,25.35,25.58,24.98,25.02,602427,0
2015-04-21,25.03,25.31,24.73,25.23,587961,0
2015-04-22,25.38,25.65,25.06,25.29,492101,0
2015-04-23,25.28,25.72,25.15,25.5,365000,0
2015-04-24,25.17,25.65,25.13,25.38,338400,0
2015-04-27,25.4,25.95,25.23,25.29,399700,0
2015-04-28,25.35,25.46,25.05,25.36,861000,0
2015-04-29,25.35,25.57,25.14,25.33,634800,0
2015-04-30,25.4,25.54,24.96,25.1,1368500,0
2015-05-01,25.39,25.85,25.25,25.71,838700,0
2015-05-04,25.72,26.28,25.48,26.17,1454700,0
2015-05-05,23.01,23.01,19.21,19.51,10443700,0
2015-05-06,19.21,20.19,18.86,20.08,3024256,0
2015-05-07,20.06,20.6,19.47,20.51,1842632,0
2015-05-08,20.52,20.59,19.76,19.98,2125600,0
2015-05-11,19.7,20.44,19.7,20.38,1721000,0
2015-05-12,20,20.34,19.91,20.11,976417,0
2015-05-13,19.95,20.36,19.8,20.36,1248200,0
2015-05-14,20.45,20.61,20.19,20.37,778600,0
2015-05-15,20.26,20.3,19.81,20.22,1113212,0
2015-05-18,20,20.39,19.85,20.32,1134436,0
2015-05-19,20.32,21.33,20.32,20.86,1350700,0
2015-05-20,20.84,20.88,20.41,20.49,773300,0
2015-05-21,20.46,20.73,20.23,20.3,1080400,0
2015-05-22,20.16,20.5,20.07,20.21,605800,0
2015-05-26,20.1,20.16,19.76,19.92,778369,0
2015-05-27,19.86,20.03,19.7,19.74,830200,0
2015-05-28,19.66,20.01,19.66,19.92,672240,0
2015-05-29,19.9,19.93,19.69,19.72,1010600,0
2015-06-01,19.58,19.88,19.45,19.8,950083,0
2015-06-02,19.76,20.12,19.72,19.87,827892,0
2015-06-03,19.92,20.29,19.82,19.99,1112600,0
2015-06-04,19.89,20.12,19.85,19.98,814000,0
2015-06-05,20.01,20.34,19.66,19.76,1107700,0
2015-06-08,19.69,19.86,19.51,19.55,687600,0
2015-06-09,19.54,19.76,19.22,19.34,1321043,0
2015-06-10,19.34,19.59,19.34,19.47,667558,0
2015-06-11,19.5,19.71,19.38,19.61,626089,0
2015-06-12,19.48,19.95,19.42,19.78,678600,0
2015-06-15,19.61,19.63,19.02,19.1,1998200,0
2015-06-16,19.1,19.17,18.83,18.95,1239400,0
2015-06-17,18.96,19.06,18.78,18.83,611500,0
2015-06-18,18.84,18.85,18.63,18.69,1045000,0
2015-06-19,18.71,18.77,18.39,18.4,1264500,0
2015-06-22,18.44,18.85,18.42,18.58,979000,0
2015-06-23,18.54,18.9,18.45,18.48,2134652,0
2015-06-24,18.43,18.61,18.2,18.2,1525300,0
2015-06-25,18.21,18.25,17.36,17.4,2629600,0
2015-06-26,17.43,17.43,16.46,17.14,6753800,0
2015-06-29,16.88,16.9,16.34,16.45,2903600,0
2015-06-30,16.59,16.98,16.24,16.8,4738365,0
2015-07-01,16.88,17.09,16.66,16.8,1662200,0
2015-07-02,16.79,17.45,16.79,17.38,3794600,0
2015-07-06,17.18,17.58,16.95,17.47,2721000,0
2015-07-07,17.42,17.66,16.94,17.63,2898700,0
2015-07-08,17.52,17.9,16.76,16.86,1457800,0
2015-07-09,17,17.24,16.88,16.95,1293300,0
2015-07-10,17.05,17.31,16.82,16.94,790800,0
2015-07-13,16.94,17.1,16.72,16.91,1121500,0
2015-07-14,16.93,17.03,16.67,16.79,1268774,0
2015-07-15,16.71,16.86,16.16,16.36,1315547,0
2015-07-16,16.33,16.65,16.14,16.32,1232600,0
2015-07-17,16.36,17.44,16.35,17.21,1726700,0
2015-07-20,17.22,17.84,17.14,17.75,2349900,0
2015-07-21,17.59,17.94,17.41,17.59,1312500,0
2015-07-22,17.53,18.17,17.5,18.02,1311600,0
2015-07-23,18.03,18.42,17.84,18.35,1358400,0
2015-07-24,18.38,18.38,17.83,17.92,1112400,0
2015-07-27,17.75,18.28,17.69,17.89,1117700,0
2015-07-28,18,18,17.41,17.9,1291800,0
2015-07-29,17.89,18.45,17.59,18.23,1945000,0
2015-07-30,18.24,19.01,17.73,18.94,1955700,0
2015-07-31,19.44,19.74,18.45,18.55,2316500,0
2015-08-03,18.54,19.38,18.48,19.34,1240832,0
2015-08-04,19.31,19.63,18.83,19.01,1237200,0
2015-08-05,18.99,19.2,18.54,18.63,1161700,0
2015-08-06,18.51,18.55,17.24,17.71,1755719,0
2015-08-07,17.67,17.8,17.06,17.34,995400,0
2015-08-10,17.46,18.17,17.35,18.09,913300,0
2015-08-11,18,18.23,17.9,18.05,813443,0
2015-08-12,18.06,18.14,17.54,18.1,1077800,0
2015-08-13,18.12,18.26,17.82,17.91,543300,0
2015-08-14,17.86,17.98,17.2,17.4,773600,0
2015-08-17,17.31,17.78,17.13,17.59,572700,0
2015-08-18,17.61,17.65,17.08,17.25,503300,0
2015-08-19,17.25,17.32,16.7,17.11,585600,0
2015-08-20,16.95,17.08,16.64,16.9,875600,0
2015-08-21,16.62,17.03,16.4,16.61,754200,0
2015-08-24,15.89,16.72,15.12,15.85,1233763,0
2015-08-25,16.09,16.3,15.53,15.55,885800,0
2015-08-26,15.87,15.97,15.54,15.92,779200,0
2015-08-27,16.07,16.89,15.95,16.77,1235100,0
2015-08-28,16.65,16.87,16.47,16.68,414800,0
2015-08-31,16.6,16.9,16.49,16.72,420400,0
2015-09-01,16.33,16.53,15.59,15.73,1123200,0
2015-09-02,15.9,16.25,15.8,16.25,1153200,0
2015-09-03,16.35,16.61,15.89,16.24,934200,0
2015-09-04,15.98,16.08,15.45,15.81,620700,0
2015-09-08,16.08,16.3,15.7,16.17,840300,0
2015-09-09,16.34,16.5,15.9,15.98,1298500,0
2015-09-10,15.98,16.04,15.63,15.96,728121,0
2015-09-11,15.93,16.08,15.62,16.06,548600,0
2015-09-14,16.1,16.41,15.87,16.39,445900,0
2015-09-15,16.4,16.47,16.05,16.28,534400,0
2015-09-16,16.31,16.48,16.22,16.28,470400,0
2015-09-17,16.23,16.44,15.86,16.13,711693,0
2015-09-18,15.88,15.97,15.61,15.73,621600,0
2015-09-21,15.83,15.91,15.1,15.32,813200,0
2015-09-22,15.11,15.12,14.76,14.97,683200,0
2015-09-23,14.95,14.99,14.76,14.87,778700,0
2015-09-24,14.78,14.93,14.49,14.89,632963,0
2015-09-25,15.05,15.18,14.45,14.57,2592900,0
2015-09-28,14.46,14.7,13.81,13.96,1642131,0
2015-09-29,13.98,14.19,13.64,14.02,1305500,0
2015-09-30,14.17,14.17,13.67,13.87,1014300,0
2015-10-01,13.99,14.12,13.46,13.6,851300,0
2015-10-02,13.5,13.94,12.92,13.61,1509100,0
2015-10-05,13.67,14.38,13.43,14.2,1361253,0
2015-10-06,14.24,14.5,14.07,14.23,905100,0
2015-10-07,14.16,14.55,14.13,14.22,1558100,0
2015-10-08,14.26,15.06,14.17,14.91,1315400,0
2015-10-09,15.03,15.38,14.74,14.96,1293400,0
2015-10-12,15.03,15.11,14.59,14.75,556672,0
2015-10-13,14.65,14.85,13.79,13.85,1376200,0
2015-10-14,13.94,13.99,13.69,13.77,856100,0
2015-10-15,13.89,14.42,13.6,14.35,855700,0
2015-10-16,14.38,14.4,13.98,14.29,626900,0
2015-10-19,14.24,14.31,13.86,14.16,953900,0
2015-10-20,14.16,14.47,13.56,13.68,943226,0
2015-10-21,13.69,13.92,13.19,13.57,1027400,0
2015-10-22,13.72,13.91,13.12,13.37,566500,0
2015-10-23,13.44,13.68,13.28,13.43,592500,0
2015-10-26,13.42,13.58,13.13,13.43,567500,0
2015-10-27,13.38,13.53,12.9,13.41,757400,0
2015-10-28,13.4,14.18,13.35,13.99,830800,0
2015-10-29,13.86,13.96,13.52,13.71,634500,0
2015-10-30,13.75,13.76,13.17,13.27,699700,0
2015-11-02,13.27,13.86,13.16,13.81,1412267,0
2015-11-03,13.5,14.05,12.74,13.84,2061100,0
2015-11-04,13.4,13.73,12.65,12.8,3238000,0
2015-11-05,12.8,13.02,12.32,12.57,1138100,0
2015-11-06,12.81,15.78,12.74,14.58,5635100,0
2015-11-09,14.58,15.65,14.12,14.29,1126921,0
2015-11-10,14.29,14.52,13.83,14.12,967300,0
2015-11-11,14.2,14.2,13.6,13.78,647100,0
2015-11-12,13.64,13.66,12.98,13.31,1307300,0
2015-11-13,13.28,13.38,12.64,12.67,1134200,0
2015-11-16,12.66,13.64,12.55,13.44,1303400,0
2015-11-17,13.52,13.6,13.04,13.2,1379200,0
2015-11-18,13.23,13.46,13.02,13.25,1467200,0
2015-11-19,13.29,13.58,13.16,13.33,878100,0
2015-11-20,13.39,13.6,13.08,13.1,651700,0
2015-11-23,13.07,13.3,12.78,12.96,853200,0
2015-11-24,12.98,13.22,12.82,13.07,718900,0
2015-11-25,13.06,13.68,12.85,13.56,603500,0
2015-11-27,13.4,13.85,13.17,13.48,534200,0
2015-11-30,13.51,13.96,13.49,13.62,652500,0
2015-12-01,13.65,13.88,12.9,13.6,1529455,0
2015-12-02,13.62,13.68,12.65,12.8,919437,0
2015-12-03,12.89,12.96,12.36,12.37,1014789,0
2015-12-04,12.37,12.55,12.12,12.4,918900,0
2015-12-07,12.37,12.37,11.83,12.03,1015300,0
2015-12-08,11.89,11.92,11.55,11.64,919114,0
2015-12-09,11.63,12.29,11.6,11.96,1203200,0
2015-12-10,11.95,12.32,11.79,12.05,519100,0
2015-12-11,11.9,11.95,11.4,11.49,978400,0
2015-12-14,11.49,11.63,10.8,11.22,1352865,0
2015-12-15,11.15,11.6,11.14,11.42,743600,0
2015-12-16,11.14,11.89,10.96,11.88,956400,0
2015-12-17,12.69,12.86,11.71,12.48,2387700,0
2015-12-18,12.42,12.75,12.34,12.39,1628900,0
2015-12-21,12.46,13.05,12.4,12.79,1101200,0
2015-12-22,12.83,13.49,12.77,13.26,1427834,0
2015-12-23,13.35,13.92,12.98,13.63,1358100,0
2015-12-24,13.56,13.85,13.34,13.36,833151,0
2015-12-28,13.35,13.45,12.89,13.05,762397,0
2015-12-29,13.2,13.26,12.99,13.19,613208,0
2015-12-30,13.18,13.34,13.109,13.12,542499,0
2015-12-31,13.08,13.52,13.08,13.37,703806,0
2016-01-04,13.21,13.405,12.84,13.13,1180780,0
2016-01-05,13.09,13.4,12.86,13.15,617789,0
2016-01-06,13.05,13.2,12.84,13.04,741126,0
2016-01-07,12.8,12.86,12.11,12.11,1288307,0
2016-01-08,12.22,12.33,11.8,11.89,1209787,0
2016-01-11,11.94,11.97,11.6,11.87,797629,0
2016-01-12,11.96,12.11,11.48,11.72,1596497,0
2016-01-13,11.85,12.04,11,11.12,1652231,0
2016-01-14,11.21,11.37,10.795,11.31,1380907,0
2016-01-15,10.88,11.19,10.72,11.17,1551777,0
2016-01-19,11.25,11.44,10.21,10.25,1730900,0
2016-01-20,10,10.19,9.21,10.11,1661559,0
2016-01-21,10.06,10.98,9.97,10.41,1171541,0
2016-01-22,10.61,10.87,10.4,10.65,1307349,0
2016-01-25,10.61,10.66,9.76,9.79,1718165,0
2016-01-26,9.88,10.07,9.66,9.92,893651,0
2016-01-27,9.89,10.23,9.6,9.94,895852,0
2016-01-28,10.12,10.29,9.72,9.74,711752,0
2016-01-29,9.77,10.14,9.51,10.1,945034,0
2016-02-01,10.05,10.18,9.67,10.06,1342450,0
2016-02-02,9.83,10.115,9.3,9.3,2003630,0
2016-02-03,9.38,9.53,8.7399,9.44,1861858,0
2016-02-04,9.5,10.03,9.47,9.67,1368955,0
2016-02-05,9.6,9.71,9.14,9.19,858530,0
2016-02-08,9.04,9.05,8.59,8.99,1242601,0
2016-02-09,8.82,8.9,8.52,8.61,1046998,0
2016-02-10,8.8,8.8,8.29,8.61,1125634,0
2016-02-11,8.61,8.92,8.4,8.61,1446577,0
2016-02-12,8.67,9.08,8.67,9.05,1070803,0
2016-02-16,9.14,9.5,8.95,9.44,1157769,0
2016-02-17,9.55,9.81,9.41,9.45,1123367,0
2016-02-18,9.43,9.65,9.05,9.59,1144746,0
2016-02-19,9.53,9.67,9.12,9.36,880306,0
2016-02-22,9.43,9.78,9.43,9.76,867676,0
2016-02-23,9.67,9.93,9.52,9.54,773569,0
2016-02-24,9.44,9.57,9.2,9.5,1994676,0
2016-02-25,10.33,11.5,10.06,10.89,2259676,0
2016-02-26,10.81,11.87,10.81,11.65,1589681,0
2016-02-29,11.64,12.16,11.52,11.82,1906070,0
2016-03-01,11.9,12.16,10.65,11.05,1693740,0
2016-03-02,11.45,11.49,10.93,11.45,1017119,0
2016-03-03,11.42,11.84,11.4,11.84,1134166,0
2016-03-04,11.88,12.68,11.81,12.67,1292655,0
2016-03-07,12.62,13.045,12.49,12.92,1709061,0
2016-03-08,12.72,12.93,12.09,12.16,1056715,0
2016-03-09,12.21,12.41,11.77,12.25,1192423,0
2016-03-10,12.37,12.5,11.87,12.16,857097,0
2016-03-11,12.24,12.72,12.24,12.71,468475,0
2016-03-14,12.71,13.05,11.83,11.87,934464,0
2016-03-15,12.03,12.25,10.83,11.27,1376099,0
2016-03-16,11.04,11.43,11.04,11.18,889651,0
2016-03-17,11.16,11.26,10.93,11.1,948843,0
2016-03-18,11.32,11.51,10.83,11.13,1552195,0
2016-03-21,10.99,11.25,10.675,10.77,1055736,0
2016-03-22,10.7,10.76,10.28,10.49,1077618,0
2016-03-23,10.44,10.44,9.97,9.99,906870,0
2016-03-24,9.87,9.87,9.46,9.77,1492043,0
2016-03-28,9.78,9.93,9.47,9.75,1003200,0
2016-03-29,9.69,9.98,9.35,9.93,1367932,0
2016-03-30,9.98,10.18,9.79,9.86,760653,0
2016-03-31,9.82,9.99,9.62,9.9,605875,0
2016-04-01,9.78,10,9.58,9.79,538329,0
2016-04-04,9.8,10.03,9.6215,9.67,455164,0
2016-04-05,9.57,9.635,9.29,9.55,687911,0
2016-04-06,9.56,10.02,9.56,9.85,859419,0
2016-04-07,9.77,10.11,9.77,10.05,1285596,0
2016-04-08,10.08,10.62,10.06,10.26,1286276,0
2016-04-11,10.36,10.56,10.17,10.28,838661,0
2016-04-12,10.29,10.42,10.12,10.25,1109945,0
2016-04-13,10.31,11.195,10.31,11.06,1274496,0
2016-04-14,11.07,11.18,10.95,10.96,810154,0
2016-04-15,10.92,11.225,10.92,11.01,658124,0
2016-04-18,10.64,11.16,10.56,11.03,738487,0
2016-04-19,11.12,11.39,11.12,11.35,1069137,0
2016-04-20,11.31,11.71,11.31,11.67,625108,0
2016-04-21,11.69,11.85,11.51,11.6,543244,0
2016-04-22,11.63,11.935,11.56,11.78,454727,0
2016-04-25,11.75,11.91,11.6,11.86,567419,0
2016-04-26,11.93,12.01,11.68,11.93,685897,0
2016-04-27,11.95,12.21,11.89,12.16,589338,0
2016-04-28,12.09,12.2,11.79,11.8,629719,0
2016-04-29,11.76,11.905,11.45,11.59,1178354,0
2016-05-02,11.61,11.74,11.24,11.53,488046,0
2016-05-03,11.35,11.55,10.905,11,1562987,0
2016-05-04,10.65,12.07,10.44,11.56,1355779,0
2016-05-05,11.43,11.72,11.07,11.45,951238,0
2016-05-06,11.39,11.86,11.39,11.69,712374,0
2016-05-09,11.62,11.89,11.49,11.85,552806,0
2016-05-10,11.96,12.04,11.69,11.89,561860,0
2016-05-11,11.87,11.87,11.47,11.47,440310,0
2016-05-12,11.53,11.7,11.36,11.49,604236,0
2016-05-13,11.45,11.7021,11.45,11.51,598663,0
2016-05-16,11.61,11.99,11.61,11.79,479975,0
2016-05-17,11.74,12.12,11.66,11.8,409739,0
2016-05-18,11.71,12.39,11.71,12.37,722872,0
2016-05-19,12.28,12.62,11.7,11.89,734814,0
2016-05-20,11.98,12.19,11.83,12.07,419446,0
2016-05-23,12.07,12.42,11.96,12.26,329793,0
2016-05-24,12.38,12.77,12.27,12.5,843734,0
2016-05-25,12.51,12.86,12.505,12.84,511676,0
2016-05-26,12.88,13.03,12.66,12.91,390273,0
2016-05-27,12.93,13.29,12.75,12.89,619966,0
2016-05-31,12.89,13.07,12.64,12.76,738635,0
2016-06-01,12.66,12.82,12.4,12.76,694205,0
2016-06-02,12.67,13.07,12.66,13.03,469196,0
2016-06-03,12.99,13.125,12.61,13,473557,0
2016-06-06,13,13.27,12.97,13.15,456868,0
2016-06-07,13.2,13.46,12.94,13.31,422217,0
2016-06-08,13.37,13.3902,13.21,13.35,680467,0
2016-06-09,13.24,13.275,12.48,12.62,590264,0
2016-06-10,12.41,12.4289,12.002,12.02,549425,0
2016-06-13,11.91,11.99,11.505,11.53,456439,0
2016-06-14,11.51,11.53,10.95,11.01,894129,0
2016-06-15,11.2,11.71,11.07,11.42,726743,0
2016-06-16,11.34,11.43,10.81,11.36,644431,0
2016-06-17,11.43,11.87,11.33,11.45,917402,0
2016-06-20,11.67,11.91,11.48,11.49,466076,0
2016-06-21,11.48,11.57,11.17,11.45,498468,0
2016-06-22,11.51,11.7,11.31,11.37,559205,0
2016-06-23,11.57,11.87,11.55,11.87,297819,0
2016-06-24,11.31,11.48,10.69,11.37,1849437,0
2016-06-27,11.08,11.18,10.41,10.54,1178338,0
2016-06-28,10.77,11,10.6,10.88,698482,0
2016-06-29,11.12,11.32,10.95,11.22,556257,0
2016-06-30,11.3,11.32,11.07,11.26,687093,0
2016-07-01,11.28,11.54,11.08,11.34,744203,0
2016-07-05,11.24,11.24,10.19,10.72,1176705,0
2016-07-06,10.5,11.025,10.35,10.78,959808,0
2016-07-07,10.78,11.14,10.73,11.07,551429,0
2016-07-08,11.25,11.44,11.18,11.38,1059403,0
2016-07-11,11.41,11.5604,11.41,11.51,378435,0
2016-07-12,11.67,11.97,11.67,11.9,599766,0
2016-07-13,11.93,12.05,11.57,11.79,313126,0
2016-07-14,11.93,12.05,11.75,11.8,282857,0
2016-07-15,11.88,11.94,11.7,11.82,246918,0
2016-07-18,11.79,12.16,11.79,12.12,671964,0
2016-07-19,12.1,12.41,12.02,12.1,444022,0
2016-07-20,12.11,12.29,11.91,12.12,364448,0
2016-07-21,12.1,12.29,11.99,12,292324,0
2016-07-22,12.01,12.15,11.87,12.06,210703,0
2016-07-25,11.95,12.11,11.925,12.06,266608,0
2016-07-26,12.04,12.27,12.04,12.19,255845,0
2016-07-27,12.2,12.31,11.97,12.14,439669,0
2016-07-28,12.15,12.47,11.93,12.44,534866,0
2016-07-29,12.37,12.73,12.33,12.63,1224972,0
2016-08-01,12.51,12.63,12.345,12.49,604122,0
2016-08-02,12.51,12.65,11.76,11.79,632179,0
2016-08-03,12.81,14.06,12.61,14.01,1967604,0
2016-08-04,14.29,15.08,14.02,14.93,1390582,0
2016-08-05,15.15,15.76,15.135,15.32,1015335,0
2016-08-08,15.32,15.82,15.32,15.65,1026988,0
2016-08-09,15.6,15.69,15.18,15.49,658620,0
2016-08-10,15.47,15.555,15.29,15.36,600431,0
2016-08-11,15.44,15.49,15.215,15.26,752997,0
2016-08-12,15.23,15.34,15.05,15.18,642207,0
2016-08-15,15.32,15.56,15.26,15.52,577364,0
2016-08-16,15.39,16.03,15.32,15.95,960920,0
2016-08-17,15.84,15.96,15.63,15.87,398026,0
2016-08-18,15.96,16.08,15.7,15.95,379867,0
2016-08-19,15.88,15.9,15.63,15.9,291122,0
2016-08-22,15.83,15.96,15.67,15.85,258667,0
2016-08-23,15.98,16.24,15.97,16.1,323124,0
2016-08-24,16.08,16.251,15.64,15.66,451510,0
2016-08-25,15.6,15.83,15.51,15.6,373053,0
2016-08-26,15.8,15.8,15.34,15.62,396113,0
2016-08-29,15.72,15.87,15.61,15.63,327031,0
2016-08-30,15.63,15.925,15.63,15.77,325008,0
2016-08-31,15.78,15.97,15.59,15.88,496973,0
2016-09-01,15.97,16.12,15.63,16.07,456381,0
2016-09-02,16.15,16.3,16.1,16.18,333093,0
2016-09-06,16.3,16.39,15.95,16.07,224643,0
2016-09-07,16.03,16.15,15.92,16.1,199289,0
2016-09-08,16.1,16.22,15.9401,16.13,197437,0
2016-09-09,16.6,16.6,15.51,15.56,406600,0
2016-09-12,15.41,15.69,15.2,15.66,375207,0
2016-09-13,15.51,15.51,15.11,15.28,360597,0
2016-09-14,15.24,15.53,15.12,15.33,214948,0
2016-09-15,15.36,15.71,15.345,15.58,596378,0
2016-09-16,15.48,15.84,15.48,15.7,781121,0
2016-09-19,15.79,15.99,15.59,15.8,272278,0
2016-09-20,15.89,15.99,15.51,15.59,349803,0
2016-09-21,15.71,15.8,15.56,15.57,541529,0
2016-09-22,15.8,15.8507,15.34,15.43,362070,0
2016-09-23,15.43,15.55,14.98,15.09,357930,0
2016-09-26,15.05,15.05,14.46,14.51,683196,0
2016-09-27,14.52,14.6235,14.35,14.58,517979,0
2016-09-28,14.64,14.79,14.36,14.63,319281,0
2016-09-29,14.52,14.74,14.06,14.33,482438,0
2016-09-30,14.47,14.96,14.39,14.81,541753,0
2016-10-03,14.67,14.875,14.53,14.76,303888,0
2016-10-04,14.83,14.89,14.48,14.55,339658,0
2016-10-05,14.66,14.99,14.61,14.72,523296,0
2016-10-06,14.69,14.77,14.51,14.62,327985,0
2016-10-07,14.65,14.67,14.32,14.47,276425,0
2016-10-10,14.65,14.77,14.51,14.6,183750,0
2016-10-11,14.72,14.7399,14.34,14.49,207449,0
2016-10-12,14.51,14.59,14.38,14.43,162684,0
2016-10-13,14.25,14.52,14.05,14.42,306598,0
2016-10-14,14.68,14.79,14.37,14.46,222912,0
2016-10-17,14.49,14.58,14.24,14.45,213747,0
2016-10-18,14.64,14.93,14.45,14.74,276190,0
2016-10-19,14.79,14.98,14.76,14.88,194984,0
2016-10-20,14.87,15.06,14.78,15.01,193956,0
2016-10-21,14.85,15.18,14.76,14.79,177000,0
2016-10-24,14.9,15.03,14.81,14.88,172761,0
2016-10-25,14.87,15.04,14.67,14.83,170088,0
2016-10-26,15.61,15.65,15.31,15.46,472991,0
2016-10-27,15.5,15.5,15.09,15.33,356724,0
2016-10-28,15.29,15.3,14.89,15.14,364767,0
2016-10-31,15.2,15.33,15.06,15.11,514412,0
2016-11-01,15.15,15.19,14.48,14.72,536774,0
2016-11-02,15.3,15.93,14.7,15.05,852268,0
2016-11-03,15.16,15.47,15.09,15.35,529554,0
2016-11-04,15.35,15.875,15.28,15.43,433300,0
2016-11-07,15.84,16.13,15.65,15.82,505905,0
2016-11-08,15.71,16.13,15.5,15.92,458401,0
2016-11-09,15.99,16.73,15.98,16.59,781046,0
2016-11-10,16.88,17.16,16.58,16.93,592979,0
2016-11-11,16.85,17.09,16.72,16.78,654389,0
2016-11-14,16.94,17.28,16.41,16.53,578868,0
2016-11-15,16.46,16.795,16.12,16.75,380192,0
2016-11-16,16.64,16.77,16.5,16.65,370484,0
2016-11-17,16.69,16.87,16.5,16.58,468980,0
2016-11-18,16.56,16.6,15.95,16.51,688362,0
2016-11-21,16.61,16.85,16.6,16.8,496208,0
2016-11-22,16.8,17,16.77,16.85,275285,0
2016-11-23,16.8,16.963,16.73,16.94,334890,0
2016-11-25,16.97,17.07,16.8,16.99,169963,0
2016-11-28,16.94,17.26,16.73,16.8,412948,0
2016-11-29,16.77,17,16.76,16.82,378616,0
2016-11-30,17,17.2,16.87,16.98,438446,0
2016-12-01,17.06,17.38,16.96,17.24,722103,0
2016-12-02,17.27,17.7,17.12,17.63,610533,0
2016-12-05,17.86,18.2099,17.7775,17.88,658768,0
2016-12-06,17.9,18.77,17.9,18.7,443289,0
2016-12-07,18.72,19.18,18.64,19,391556,0
2016-12-08,19.09,19.435,18.93,19.42,929447,0
2016-12-09,19.45,19.51,18.84,18.9,443935,0
2016-12-12,18.86,19.03,18.53,18.77,318387,0
2016-12-13,18.85,19,18.53,18.57,284813,0
2016-12-14,18.39,18.58,18.17,18.26,406872,0
2016-12-15,18.34,18.54,18.11,18.16,230435,0
2016-12-16,18.26,18.37,18.13,18.18,812994,0
2016-12-19,18.19,18.31,17.92,18.14,320344,0
2016-12-20,18.17,18.5,18.0801,18.48,373103,0
2016-12-21,18.38,18.95,18.11,18.62,935670,0
2016-12-22,18.53,18.73,17.88,17.95,665609,0
2016-12-23,18.02,18.26,17.9,18.07,371639,0
2016-12-27,18.13,18.29,17.83,18.12,511772,0
2016-12-28,18,18.29,17.98,18.13,471533,0
2016-12-29,18.17,18.24,18.07,18.16,301068,0
2016-12-30,18.21,18.27,17.99,18.06,379669,0
2017-01-03,18.17,18.35,18.06,18.2,311666,0
2017-01-04,18.2,18.7681,18.15,18.63,476238,0
2017-01-05,18.68,18.73,18.45,18.72,379702,0
2017-01-06,18.86,18.97,18.56,18.95,438817,0
2017-01-09,18.89,19,18.68,18.75,387890,0
2017-01-10,18.8,19.04,18.41,19.03,528222,0
2017-01-11,19.38,19.69,19.17,19.44,580764,0
2017-01-12,18.71,19,18.0101,18.41,817262,0
2017-01-13,18.44,18.91,17.7,17.76,408080,0
2017-01-17,17.74,17.86,17.3784,17.4,325318,0
2017-01-18,17.46,17.57,16.91,17.16,807905,0
2017-01-19,17.26,17.355,16.78,16.88,558677,0
2017-01-20,16.86,17.18,16.86,17.07,375247,0
2017-01-23,16.98,17.36,16.98,17.3,267379,0
2017-01-24,17.41,17.71,17.32,17.59,209025,0
2017-01-25,17.75,17.99,17.68,17.87,304279,0
2017-01-26,17.9,18.18,17.86,18.05,211448,0
2017-01-27,17.99,18.03,17.74,17.75,294934,0
2017-01-30,17.58,18.38,17.401,18.28,478981,0
2017-01-31,18.28,18.3,17.86,18.14,498252,0
2017-02-01,18.14,18.44,17.77,17.81,286892,0
2017-02-02,17.73,17.9099,17.6,17.87,311438,0
2017-02-03,18.06,18.73,18.06,18.72,372445,0
2017-02-06,18.74,18.87,18.39,18.73,213486,0
2017-02-07,18.76,18.91,18.47,18.54,165728,0
2017-02-08,18.69,18.91,18.31,18.79,501569,0
2017-02-09,18.82,19.19,18.82,19.06,408854,0
2017-02-10,19.21,19.55,19.05,19.47,285970,0
2017-02-13,19.54,19.83,19.48,19.54,275467,0
2017-02-14,19.59,19.62,19.35,19.37,272433,0
2017-02-15,19.38,19.615,18.99,19.05,605094,0
2017-02-16,19.11,19.37,18.33,18.6,532654,0
2017-02-17,18.6,18.68,18.3001,18.64,261447,0
2017-02-21,18.61,18.8,18.24,18.52,525529,0
2017-02-22,18.59,19.05,18.08,18.79,705383,0
2017-02-23,17.97,18.1,17.3984,18.05,1345723,0
2017-02-24,17.87,18.3,17.601,18.23,491731,0
2017-02-27,18.13,18.505,18.04,18.47,518755,0
2017-02-28,18.39,18.46,18.11,18.16,396014,0
2017-03-01,18.56,18.71,18.47,18.56,441063,0
2017-03-02,18.58,18.58,18.21,18.26,299027,0
2017-03-03,18.23,18.37,18.095,18.13,429084,0
2017-03-06,18.14,18.26,17.81,18.21,339737,0
2017-03-07,18.09,18.27,17.92,17.94,248119,0
2017-03-08,17.07,17.15,16.31,16.61,1461563,0
2017-03-09,16.67,17.1,16.67,16.84,509191,0
2017-03-10,17.02,17.08,16.63,16.74,275511,0
2017-03-13,16.72,16.82,16.5,16.61,321047,0
2017-03-14,16.5,16.66,16.37,16.53,327392,0
2017-03-15,16.62,16.719,16.12,16.5,663755,0
2017-03-16,16.54,16.71,16.38,16.42,217603,0
2017-03-17,16.45,16.5,16.07,16.22,509444,0
2017-03-20,16.22,16.38,16.11,16.35,313131,0
2017-03-21,16.41,16.55,15.74,15.74,355507,0
2017-03-22,15.55,15.86,15.46,15.56,506237,0
2017-03-23,15.43,15.5,15.04,15.04,1101219,0
2017-03-24,15.03,15.15,14.89,14.95,744071,0
2017-03-27,14.75,15.0997,14.67,15.05,547074,0
2017-03-28,15.48,16.15,15.32,15.93,991666,0
2017-03-29,15.82,16.12,15.62,16.04,450840,0
2017-03-30,16.28,16.37,16.085,16.09,459219,0
2017-03-31,16.06,16.06,15.74,15.76,455528,0
2017-04-03,15.77,15.97,15.685,15.84,334370,0
2017-04-04,15.95,16.08,15.51,15.78,758343,0
2017-04-05,15.72,15.87,15.38,15.53,543572,0
2017-04-06,15.53,15.85,15.42,15.82,353600,0
2017-04-07,15.74,15.89,15.6,15.85,452920,0
2017-04-10,15.86,16.18,15.81,16.18,334774,0
2017-04-11,16.18,16.57,16.03,16.46,422376,0
2017-04-12,16.44,16.67,16.27,16.4,396415,0
2017-04-13,16.45,16.57,16.07,16.09,407197,0
2017-04-17,16.13,16.37,16.07,16.3,341775,0
2017-04-18,16.25,16.52,16.18,16.48,219630,0
2017-04-19,16.51,16.67,16.41,16.48,451485,0
2017-04-20,16.58,17.05,16.19,16.87,1469092,0
2017-04-21,16.87,16.91,16.42,16.43,790388,0
2017-04-24,16.82,16.82,16.3,16.49,575196,0
2017-04-25,16.58,16.74,16.15,16.25,943477,0
2017-04-26,16.24,16.5,16.15,16.17,670429,0
2017-04-27,16.23,16.31,15.94,16.06,459047,0
2017-04-28,16.11,16.24,15.98,16.11,358280,0
2017-05-01,16.11,16.39,16.04,16.26,282073,0
2017-05-02,16.23,16.39,16.07,16.21,292687,0
2017-05-03,16.16,16.22,16.04,16.2,402069,0
2017-05-04,16.06,16.78,15.66,16.7,615681,0
2017-05-05,16.62,16.79,16.39,16.52,568518,0
2017-05-08,16.51,16.8,16.35,16.4,371759,0
2017-05-09,16.4,17.075,16.36,16.99,534518,0
2017-05-10,16.98,17.68,16.84,17.66,546419,0
2017-05-11,17.65,17.88,17.51,17.56,606158,0
2017-05-12,17.55,17.55,17.297,17.37,277641,0
2017-05-15,17.5,17.62,17.33,17.4,222560,0
2017-05-16,17.48,17.61,17.35,17.36,353857,0
2017-05-17,17.1,17.24,16.74,16.75,407228,0
2017-05-18,16.63,17.07,16.555,16.91,430707,0
2017-05-19,16.95,17.55,16.8,17.44,387388,0
2017-05-22,17.5,17.73,17.46,17.65,528676,0
2017-05-23,17.76,17.78,17.1,17.35,454858,0
2017-05-24,17.37,17.6,17.205,17.28,282831,0
2017-05-25,17.33,17.5,17.03,17.07,264952,0
2017-05-26,17.06,17.085,16.8765,17,265594,0
2017-05-30,16.99,17.0399,16.55,16.55,219846,0
2017-05-31,16.56,16.64,16.11,16.32,332077,0
2017-06-01,16.4,16.82,16.335,16.8,215845,0
2017-06-02,16.78,17.02,16.7,16.78,193306,0
2017-06-05,16.77,16.96,16.66,16.7,177290,0
2017-06-06,16.62,16.73,16.43,16.64,209074,0
2017-06-07,16.62,16.91,16.6,16.71,141078,0
2017-06-08,16.68,16.86,16.4,16.72,341600,0
2017-06-09,16.85,17.45,16.79,17.41,379653,0
2017-06-12,17.44,17.96,17.34,17.65,303403,0
2017-06-13,17.67,17.96,17.6,17.93,229023,0
2017-06-14,17.91,18.04,17.63,17.95,421304,0
2017-06-15,17.74,18.245,17.7101,18.22,296125,0
2017-06-16,18.04,18.15,17.87,18.03,321327,0
2017-06-19,18.2,18.45,18.0316,18.26,226288,0
2017-06-20,18.26,18.38,17.73,17.77,182442,0
2017-06-21,17.8,17.84,17.55,17.6,159651,0
2017-06-22,17.59,17.9499,17.56,17.83,157264,0
2017-06-23,17.94,18.05,17.77,17.9,841557,0
2017-06-26,18.02,18.2,17.7501,17.92,192681,0
2017-06-27,17.82,18,17.7,17.78,279196,0
2017-06-28,17.82,18.04,17.76,17.94,210391,0
2017-06-29,18.1,18.18,17.7,17.82,267548,0
2017-06-30,17.98,18.16,17.73,17.89,247623,0
2017-07-03,17.97,18.16,17.82,17.92,153675,0
2017-07-05,17.87,18.05,17.76,17.87,277259,0
2017-07-06,17.79,18.1,17.57,17.7,304645,0
2017-07-07,17.73,17.98,17.67,17.84,182561,0
2017-07-10,17.75,18.2,17.73,18.12,333416,0
2017-07-11,18.12,18.2,17.93,18.15,238007,0
2017-07-12,18.24,18.3,17.87,17.89,173824,0
2017-07-13,17.89,17.99,17.77,17.9,140376,0
2017-07-14,17.84,18.105,17.72,18.09,152917,0
2017-07-17,17.94,18.15,17.86,17.92,170172,0
2017-07-18,17.84,17.98,17.71,17.85,159953,0
2017-07-19,17.88,18.17,17.76,18.12,151106,0
2017-07-20,18.15,18.23,17.86,18.05,164663,0
2017-07-21,18.19,18.19,17.92,18.14,148294,0
2017-07-24,18.13,18.21,17.91,18.14,157535,0
2017-07-25,18.31,18.44,18.18,18.37,285394,0
2017-07-26,18.37,18.37,18.09,18.16,123431,0
2017-07-27,18.16,18.3446,18.04,18.09,222471,0
2017-07-28,18.07,18.15,17.78,17.8,211855,0
2017-07-31,17.86,18.04,17.775,17.83,199493,0
2017-08-01,17.82,17.95,17.77,17.86,142146,0
2017-08-02,17.85,17.91,17.64,17.73,236009,0
2017-08-03,18.17,18.9999,17.86,18.27,378569,0
2017-08-04,18.37,18.37,17.21,17.67,350770,0
2017-08-07,17.75,17.8,17.52,17.66,170969,0
2017-08-08,17.66,18.2,17.5275,18.1,216987,0
2017-08-09,18.04,18.04,17.4,17.73,282140,0
2017-08-10,17.61,17.7,16.885,16.96,482246,0
2017-08-11,16.48,16.91,16.33,16.83,321952,0
2017-08-14,16.98,17.215,16.83,17.1,124154,0
2017-08-15,17.12,17.24,17.05,17.14,90729,0
2017-08-16,17.19,17.38,17.01,17.11,112767,0
2017-08-17,17.11,17.19,16.73,16.74,223803,0
2017-08-18,16.61,16.94,16.6,16.81,252465,0
2017-08-21,16.81,16.83,16.44,16.55,179270,0
2017-08-22,16.6,16.74,16.47,16.62,149308,0
2017-08-23,16.5,16.85,16.5,16.77,130536,0
2017-08-24,16.81,17.02,16.67,16.88,199317,0
2017-08-25,16.91,17.032,16.64,16.85,219718,0
2017-08-28,16.9,17.03,16.7,16.75,188272,0
2017-08-29,16.8,16.98,16.78,16.83,241256,0
2017-08-30,16.82,16.9,16.775,16.83,183815,0
2017-08-31,16.87,17.28,16.87,17.22,299621,0
2017-09-01,17.29,17.54,17.21,17.3,257643,0
2017-09-05,17.19,17.19,16.46,16.56,295747,0
2017-09-06,16.61,16.64,16.28,16.31,184375,0
2017-09-07,16.34,16.38,15.9501,16.11,262551,0
2017-09-08,16.09,16.33,16.07,16.23,135926,0
2017-09-11,16.38,16.57,16.23,16.29,247083,0
2017-09-12,16.33,16.53,16.3,16.33,144544,0
2017-09-13,16.3,16.86,16.3,16.85,244415,0
2017-09-14,16.81,17.25,16.78,17.1,457935,0
2017-09-15,17.04,17.41,16.97,17.37,596584,0
2017-09-18,17.49,17.59,17.13,17.13,335023,0
2017-09-19,17.15,17.39,17.1,17.18,229544,0
2017-09-20,17.2,17.47,17,17.32,325860,0
2017-09-21,17.31,17.78,17.0884,17.7,261829,0
2017-09-22,17.67,17.8899,17.57,17.83,324902,0
2017-09-25,17.81,18.05,17.74,17.79,200103,0
2017-09-26,17.81,18.11,17.81,18.03,131099,0
2017-09-27,18.19,18.44,18.0537,18.41,423156,0
2017-09-28,18.45,18.45,17.93,18.16,196916,0
2017-09-29,18.25,18.63,18.155,18.57,274231,0
2017-10-02,18.58,18.775,18.5,18.77,256242,0
2017-10-03,18.77,18.875,18.58,18.86,359859,0
2017-10-04,18.85,18.85,18.34,18.36,278403,0
2017-10-05,18.45,18.71,18.37,18.41,216653,0
2017-10-06,18.37,18.78,18.37,18.63,367131,0
2017-10-09,18.64,18.66,18.52,18.6,249185,0
2017-10-10,18.71,18.76,18.56,18.61,133647,0
2017-10-11,18.6,18.67,18.45,18.61,244435,0
2017-10-12,18.55,18.6,18.44,18.48,321216,0
2017-10-13,18.51,19.7,18.44,19.62,1219385,0
2017-10-16,19.63,20.2,18.15,19.04,1194506,0
2017-10-17,19.2,19.56,19.11,19.28,393976,0
2017-10-18,19.21,20.71,18.85,20.14,2285137,0
2017-10-19,20.24,20.25,19.61,19.71,915620,0
2017-10-20,19.8,20.09,19.59,19.65,439250,0
2017-10-23,19.62,19.66,18.87,18.97,340664,0
2017-10-24,19.01,19.329,18.96,18.97,296865,0
2017-10-25,19.05,19.28,18.72,19.04,343689,0
2017-10-26,19.04,20.28,19.04,20.17,1967101,0
2017-10-27,19.42,19.9,18.68,19.6,1061986,0
2017-10-30,19.37,19.89,19.03,19.73,862752,0
2017-10-31,20.67,20.67,19.35,19.47,1740934,0
2017-11-01,19.55,19.72,19.16,19.42,686456,0
2017-11-02,18.75,19.36,18.3,19.04,576765,0
2017-11-03,19,19,18.67,18.75,399674,0
2017-11-06,18.78,19.01,18.62,18.92,282343,0
2017-11-07,18.87,18.98,17.87,18.02,728639,0
2017-11-08,17.99,18.0277,16.55,17.13,1466501,0
2017-11-09,17.06,17.22,16.45,16.68,908544,0
2017-11-10,16.66,16.89,16.14,16.59,688102,0
