Date,Open,High,Low,Close,Volume,OpenInt
2011-02-07,7,7.05,7,7.04,287779,0
2011-02-08,7,7,6.57,6.72,14400,0
2011-02-09,6.72,6.79,6.18,6.23,13676,0
2011-02-10,6.68,6.77,6.25,6.65,9237,0
2011-02-11,7,7.01,6.75,6.92,23895,0
2011-02-14,6.98,7,6.87,7,12138,0
2011-02-15,7,7.04,6.9,6.91,11850,0
2011-02-16,7,7.03,6.16,6.58,28437,0
2011-02-18,6.93,7,6.41,6.45,53928,0
2011-02-22,6.52,6.96,6.51,6.93,26578,0
2011-02-23,6.71,6.96,6.66,6.91,16774,0
2011-02-24,6.73,6.96,6.73,6.89,7747,0
2011-02-25,6.95,7.15,6.89,7.1,21551,0
2011-02-28,7.15,7.15,6.84,6.9,9028,0
2011-03-01,7.09,7.09,6.87,6.93,1008,0
2011-03-02,7,7.05,6.71,6.94,15572,0
2011-03-03,7.02,7.05,6.86,7.05,9900,0
2011-03-04,7.05,7.07,6.84,6.93,3588,0
2011-03-07,7.08,7.09,6.8,6.91,7099,0
2011-03-08,6.91,7.03,6.79,6.9,9385,0
2011-03-09,7.01,7.1,6.79,6.81,10229,0
2011-03-10,6.9,6.91,6.8,6.8,1686,0
2011-03-11,6.9,6.9,6.83,6.88,1002,0
2011-03-14,7.08,7.09,6.83,6.87,10486,0
2011-03-15,6.94,6.95,6.75,6.84,9760,0
2011-03-16,6.93,7.05,6.7,6.85,39173,0
2011-03-17,7.05,7.1,6.96,7.05,17416,0
2011-03-18,7.6,7.6,7,7,37321,0
2011-03-21,7.2,7.2,7,7,9250,0
2011-03-22,7.3,7.3,6.99,7.01,12970,0
2011-03-23,7.12,7.12,6.96,7.05,19361,0
2011-03-24,7.1,7.15,7,7.07,9390,0
2011-03-25,7.07,7.14,6.96,7.05,7900,0
2011-03-28,7.05,7.12,7,7.04,15188,0
2011-03-29,7.15,7.15,7.01,7.02,11305,0
2011-03-30,7.03,7.37,7,7.19,92338,0
2011-03-31,7.59,7.59,7.05,7.1,71374,0
2011-04-01,7.18,7.4,7.03,7.03,35070,0
2011-04-04,7.02,7.2,7.02,7.12,10725,0
2011-04-05,7.11,7.21,7.04,7.04,46745,0
2011-04-06,7.12,7.16,7.06,7.16,31020,0
2011-04-07,7.4,7.4,7.07,7.07,31629,0
2011-04-08,7.12,7.14,6.97,7.05,39633,0
2011-04-11,7.1,7.14,7.02,7.06,35972,0
2011-04-12,7.05,7.1,7.02,7.07,27824,0
2011-04-13,7.05,7.06,7.02,7.02,16142,0
2011-04-14,7.04,7.07,6.8,6.95,72399,0
2011-04-15,6.9,7.15,6.9,7.15,14975,0
2011-04-18,7.1,7.25,7.07,7.16,59013,0
2011-04-19,7.16,7.4,7.1,7.19,42950,0
2011-04-20,7.97,7.97,7.38,7.8,65788,0
2011-04-21,7.82,7.9,7.54,7.87,53880,0
2011-04-25,7.95,8.65,7.87,8.64,199297,0
2011-04-26,8.86,9.39,8.54,9,251125,0
2011-04-27,9.05,10.39,9.05,10.32,436922,0
2011-04-28,10.7,11.36,10.43,10.51,209983,0
2011-04-29,10.81,10.84,9.86,10.54,387013,0
2011-05-02,10.57,10.57,9.9,10.01,51806,0
2011-05-03,10.16,11.3,10.14,11,178945,0
2011-05-04,10.91,11.17,10.22,10.59,96938,0
2011-05-05,10.39,10.59,10.24,10.43,22408,0
2011-05-06,10.83,11.37,10.55,10.86,79246,0
2011-05-09,10.84,10.95,10.43,10.8,53204,0
2011-05-10,10.8,10.9,10.57,10.66,25638,0
2011-05-11,10.73,10.74,10.17,10.34,44996,0
2011-05-12,10.34,10.83,10.09,10.65,59423,0
2011-05-13,10.5,10.72,10.25,10.26,25010,0
2011-05-16,10.39,10.59,10.11,10.4,47508,0
2011-05-17,10.42,10.58,10.22,10.49,85349,0
2011-05-18,10.52,10.7,10.41,10.59,21196,0
2011-05-19,10.55,10.95,10.33,10.75,70783,0
2011-05-20,10.65,11.17,10.56,10.97,48920,0
2011-05-23,10.77,12.18,10.75,11.9,145533,0
2011-05-24,12.14,13.86,12.05,13.83,171254,0
2011-05-25,13.83,15.26,13.26,15.19,159868,0
2011-05-26,15.2,15.34,14.11,14.65,79080,0
2011-05-27,13.8,14.92,13.8,14.59,42066,0
2011-05-31,14.75,14.75,13.98,14.3,120154,0
2011-06-01,14.3,14.3,13.45,13.79,69344,0
2011-06-02,13.63,14.33,13.52,13.98,31045,0
2011-06-03,13.94,14.25,13.33,13.84,136066,0
2011-06-06,13.9,13.91,12.65,12.92,58962,0
2011-06-07,12.98,13.45,12.36,13.19,118545,0
2011-06-08,13.19,13.19,12.58,13,72382,0
2011-06-09,13.05,13.2,12.55,12.59,95077,0
2011-06-10,12.66,12.89,11.93,12.7,104750,0
2011-06-13,12.7,13.48,12.5,13.22,119587,0
2011-06-14,11.8,12.23,10.8,11.6,283164,0
2011-06-15,11.49,11.7,11.32,11.55,63966,0
2011-06-16,11.24,11.59,10.81,11.05,89357,0
2011-06-17,11,11,9.92,10.55,123721,0
2011-06-20,10.67,11.34,10.26,11.18,66417,0
2011-06-21,11.02,11.84,10.78,11.61,83997,0
2011-06-22,11.64,12.75,11.64,12.45,66815,0
2011-06-23,11.62,12.56,11.62,12.45,92730,0
2011-06-24,12.25,12.89,11.85,12,690459,0
2011-06-27,12.18,12.69,11.81,12,134499,0
2011-06-28,12.07,12.12,11.85,11.96,63288,0
2011-06-29,12.22,12.22,11.89,11.98,57249,0
2011-06-30,12.04,12.1,11.92,12,49781,0
2011-07-01,11.93,12.14,11.93,12.03,61411,0
2011-07-05,12.16,12.16,11.67,11.9,83625,0
2011-07-06,11.92,12.09,11.64,11.71,80858,0
2011-07-07,11.81,11.91,11.24,11.38,57195,0
2011-07-08,11.37,12,11.15,11.92,72874,0
2011-07-11,11.85,11.85,11.3,11.42,91075,0
2011-07-12,11.44,11.65,11.2,11.24,70864,0
2011-07-13,11.07,11.89,11.06,11.8,58165,0
2011-07-14,11.82,12,11.73,11.76,44889,0
2011-07-15,11.82,12.41,11.45,11.46,24617,0
2011-07-18,11.43,11.54,11.09,11.26,76400,0
2011-07-19,11.36,12,11.2,11.91,175054,0
2011-07-20,11.55,11.81,11.4,11.73,79766,0
2011-07-21,11.7,11.96,11.68,11.88,42634,0
2011-07-22,11.81,11.9,11.76,11.81,50403,0
2011-07-25,11.91,11.91,11.44,11.56,24333,0
2011-07-26,11.67,11.67,11.29,11.31,67008,0
2011-07-27,11.34,11.34,10.41,10.61,29667,0
2011-07-28,10.75,10.75,9.75,9.85,136743,0
2011-07-29,9.75,10.84,9.42,10.02,94758,0
2011-08-01,10.06,10.45,9.99,10.36,93247,0
2011-08-02,10.44,10.79,10.14,10.31,63399,0
2011-08-03,10.28,10.5,9.68,10.31,96390,0
2011-08-04,10.11,10.37,9.76,9.78,61821,0
2011-08-05,9.97,10.45,9.78,10.4,43240,0
2011-08-08,10,10.16,8.76,8.78,64471,0
2011-08-09,8.83,9.61,8.7,9.35,88069,0
2011-08-10,10.25,10.25,8.6,8.82,62760,0
2011-08-11,8.86,9.27,8.8,9.05,83962,0
2011-08-12,9.19,9.35,8.78,8.99,67678,0
2011-08-15,8.97,9.23,8.87,9.1,80027,0
2011-08-16,9.01,9.13,8.94,9.02,32564,0
2011-08-17,9.08,9.26,9.08,9.19,35912,0
2011-08-18,8.94,9.03,8.52,8.76,59090,0
2011-08-19,8.65,9.33,8.65,9.24,86264,0
2011-08-22,9.35,9.35,8.74,9.02,51295,0
2011-08-23,9.08,9.13,8.81,8.9,50163,0
2011-08-24,8.92,9.04,8.78,8.8,23645,0
2011-08-25,8.94,8.94,8.68,8.7,23451,0
2011-08-26,8.69,8.78,8.3,8.68,39390,0
2011-08-29,8.74,8.8,8.52,8.63,106658,0
2011-08-30,8.81,8.9,7.89,8.33,146061,0
2011-08-31,8.54,8.54,7.3,7.66,206013,0
2011-09-01,7.67,7.7,7.32,7.34,105030,0
2011-09-02,7.21,7.6,7.06,7.33,55961,0
2011-09-06,7.35,7.96,7.35,7.74,71466,0
2011-09-07,7.92,8.44,7.92,8.25,110545,0
2011-09-08,8.2,8.85,8.06,8.5,99041,0
2011-09-09,8.44,8.71,8.17,8.33,48080,0
2011-09-12,8.22,8.63,8.11,8.52,101141,0
2011-09-13,8.6,9.62,8.6,9.42,95549,0
2011-09-14,9.93,9.93,9.55,9.59,86215,0
2011-09-15,9.64,9.71,9.45,9.65,62731,0
2011-09-16,9.26,10.64,9.26,10.56,82614,0
2011-09-19,10.49,10.8,10.06,10.5,42229,0
2011-09-20,10.56,11.07,10.49,10.93,60091,0
2011-09-21,10.88,10.99,10.38,10.45,43139,0
2011-09-22,10.03,10.21,9.54,9.78,67134,0
2011-09-23,9.78,10.51,9.78,10.42,42473,0
2011-09-26,10.5,10.66,10.23,10.5,32021,0
2011-09-27,10.57,10.98,10.01,10.27,71375,0
2011-09-28,10.31,10.31,9.67,9.67,30958,0
2011-09-29,9.88,9.99,9.5,9.78,45608,0
2011-09-30,9.71,10.09,9.58,9.93,53804,0
2011-10-03,10,10,8.79,8.8,59740,0
2011-10-04,8.77,9.98,8.25,9.74,82611,0
2011-10-05,9.74,9.92,9.2,9.27,93460,0
2011-10-06,9.89,9.89,9.06,9.22,97325,0
2011-10-07,9.86,9.86,9.14,9.2,46999,0
2011-10-10,9.51,9.64,9.28,9.52,49974,0
2011-10-11,9.59,10.08,9.5,9.82,52576,0
2011-10-12,9.83,9.96,9.59,9.87,67732,0
2011-10-13,9.86,10.25,9.7,10.01,52387,0
2011-10-14,10.09,10.09,9.78,10.05,72774,0
2011-10-17,9.94,10.03,9.43,9.47,110033,0
2011-10-18,9.49,9.55,9.08,9.46,114800,0
2011-10-19,9.46,9.56,9.24,9.25,50480,0
2011-10-20,9.49,9.58,9.28,9.38,182029,0
2011-10-21,9.7,9.7,9.4,9.65,194876,0
2011-10-24,9.67,10.31,9.67,10.23,125245,0
2011-10-25,10.22,10.42,9.91,10.15,72815,0
2011-10-26,10.42,10.92,10.02,10.79,124616,0
2011-10-27,11.39,12.1,10.41,10.41,414754,0
2011-10-28,10.51,11.1,9.3,10.18,609858,0
2011-10-31,10.94,11.05,9.69,9.78,2576104,0
2011-11-01,9.77,9.77,8.9,9.19,334855,0
2011-11-02,9.3,9.37,7.9,8.18,436934,0
2011-11-03,8.25,8.33,6.67,7.01,564768,0
2011-11-04,6.82,8,6.6,7.71,313338,0
2011-11-07,7.66,9.06,7.22,7.94,334933,0
2011-11-08,7.95,8.31,7.37,7.5,188970,0
2011-11-09,7.37,7.5,7.1,7.25,250766,0
2011-11-10,7.33,7.53,7.06,7.26,200680,0
2011-11-11,7.49,7.49,6.94,7.22,127459,0
2011-11-14,7.18,7.18,6.51,6.75,292796,0
2011-11-15,6.8,6.96,6.68,6.88,408901,0
2011-11-16,7.12,7.82,7.08,7.38,2890209,0
2011-11-17,7.23,7.63,7.23,7.31,517616,0
2011-11-18,7.4,7.41,7.16,7.21,137277,0
2011-11-21,7.1,7.48,7,7.33,181492,0
2011-11-22,7.31,7.71,7.16,7.47,171940,0
2011-11-23,7.47,7.67,7.28,7.41,176824,0
2011-11-25,7.22,7.46,7,7.15,149209,0
2011-11-28,7.25,7.27,7,7.12,134550,0
2011-11-29,7.39,7.39,6.99,7.03,199900,0
2011-11-30,7.15,7.32,7.06,7.32,345429,0
2011-12-01,7.35,7.92,7.22,7.89,204634,0
2011-12-02,7.95,8,7.65,7.81,156140,0
2011-12-05,7.82,8.4,7.82,8.37,184689,0
2011-12-06,8.37,9.42,8.37,8.76,303659,0
2011-12-07,8.83,9.04,8.25,8.36,212700,0
2011-12-08,8.28,8.3,8.06,8.15,227289,0
2011-12-09,8.31,8.69,8.24,8.62,207767,0
2011-12-12,8.54,8.6,8.1,8.19,266153,0
2011-12-13,8.4,8.4,8,8.17,145850,0
2011-12-14,8.06,8.29,8.06,8.19,197662,0
2011-12-15,8.22,8.28,8.11,8.17,309705,0
2011-12-16,8.25,8.41,7.86,8.08,445191,0
2011-12-19,8.14,8.7,8.12,8.21,150118,0
2011-12-20,8.37,8.37,8.07,8.19,128831,0
2011-12-21,8.1,8.4,8.1,8.38,54793,0
2011-12-22,8.4,8.72,8.18,8.33,68903,0
2011-12-23,8.33,8.59,8.21,8.49,82674,0
2011-12-27,8.4,8.8,8.25,8.8,74823,0
2011-12-28,8.97,8.97,8.56,8.64,155764,0
2011-12-29,8.78,8.78,8.51,8.54,111571,0
2011-12-30,8.56,8.9,8.4399,8.65,160040,0
2012-01-03,8.8,8.93,8.56,8.73,109552,0
2012-01-04,8.66,8.86,8.29,8.55,61422,0
2012-01-05,8.5,8.72,8.29,8.6,46056,0
2012-01-06,8.76,8.97,8.45,8.5,191347,0
2012-01-09,8.21,8.25,7.98,7.99,424006,0
2012-01-10,8,8.14,7.85,7.95,156871,0
2012-01-11,7.96,8.48,7.38,8,257975,0
2012-01-12,8.2,8.2,7.75,7.97,171404,0
2012-01-13,7.98,8.1,7.94,7.99,166279,0
2012-01-17,7.99,8.37,7.99,8.2,394714,0
2012-01-18,8.22,8.92,8.2,8.74,101892,0
2012-01-19,8.77,8.84,8.43,8.49,40489,0
2012-01-20,8.47,8.85,8.45,8.85,84244,0
2012-01-23,8.76,8.94,8.57,8.85,42720,0
2012-01-24,8.64,8.81,8.61,8.7,64236,0
2012-01-25,8.68,9.17,8.68,9.06,39464,0
2012-01-26,9.03,9.3,8.9,9.1,86948,0
2012-01-27,9.4,10.17,9.4,10.04,419925,0
2012-01-30,10.02,10.86,9.99,10.83,337299,0
2012-01-31,10.86,11.21,10.48,10.8,208047,0
2012-02-01,10.81,11.09,10.79,11,212018,0
2012-02-02,10.98,11.01,10.7,10.89,95155,0
2012-02-03,11.12,11.18,10.62,10.72,105800,0
2012-02-06,10.88,10.88,10.27,10.41,83648,0
2012-02-07,10.37,10.42,9.95,10.03,80800,0
2012-02-08,9.98,10.64,9.96,10.49,129166,0
2012-02-09,10.4,10.6,10.16,10.4,59032,0
2012-02-10,10.26,10.33,10.13,10.32,27190,0
2012-02-13,10.4,10.57,10.22,10.52,123319,0
2012-02-14,10.34,10.94,10.34,10.85,112964,0
2012-02-15,10.71,10.97,10.41,10.52,114175,0
2012-02-16,10.5,10.56,10.05,10.21,70857,0
2012-02-17,10.24,10.73,10.19,10.69,53661,0
2012-02-21,10.55,10.72,10.05,10.1,70632,0
2012-02-22,10.06,10.48,9.89,10.35,56442,0
2012-02-23,10.35,10.59,10.27,10.55,69831,0
2012-02-24,10.42,10.73,10.4,10.7,40146,0
2012-02-27,10.71,11.3,10.6,10.93,120132,0
2012-02-28,11,11.33,10.82,10.91,61501,0
2012-02-29,10.94,11,10.54,10.7,99738,0
2012-03-01,10.81,10.86,10.54,10.75,85367,0
2012-03-02,10.7,10.74,10.36,10.52,80976,0
2012-03-05,10.35,10.63,10.28,10.56,60305,0
2012-03-06,10.53,10.7,10.37,10.51,90229,0
2012-03-07,10.48,10.61,10.12,10.49,101663,0
2012-03-08,10.49,10.78,10.43,10.69,213322,0
2012-03-09,10.8,11.65,10.61,11.15,198404,0
2012-03-12,11.18,11.32,10.87,10.98,156663,0
2012-03-13,11.07,11.33,10.9,11.27,79437,0
2012-03-14,11.32,11.6,11.3,11.46,72141,0
2012-03-15,11.46,11.95,11.08,11.78,136170,0
2012-03-16,11.76,12.01,11.52,11.85,130092,0
2012-03-19,11.63,11.97,11.27,11.39,162244,0
2012-03-20,11.3,11.46,10.99,11.13,70875,0
2012-03-21,10.97,11.28,10.96,11.09,60591,0
2012-03-22,11,11.08,10.78,10.98,166228,0
2012-03-23,10.97,11.69,10.96,11.44,126647,0
2012-03-26,11.57,11.77,11.57,11.62,83380,0
2012-03-27,11.63,11.92,11.5,11.59,186452,0
2012-03-28,11.64,11.78,11.04,11.25,92429,0
2012-03-29,11.23,11.31,11.11,11.29,60858,0
2012-03-30,11.38,11.659,11.38,11.54,43525,0
2012-04-02,11.6,11.66,11.18,11.24,87865,0
2012-04-03,11.07,11.2,10.97,11.02,109535,0
2012-04-04,10.97,10.98,10.32,10.75,157246,0
2012-04-05,10.54,10.85,10.54,10.84,128602,0
2012-04-09,10.63,10.74,10.18,10.5,136035,0
2012-04-10,10.5,10.5,9.89,10,67972,0
2012-04-11,10.08,10.35,9.98,10.12,92929,0
2012-04-12,9.9,9.98,9.67,9.73,2831888,0
2012-04-13,9.75,9.95,9.6,9.75,300592,0
2012-04-16,9.73,9.98,9.65,9.75,225162,0
2012-04-17,9.77,10.19,9.77,9.98,456306,0
2012-04-18,10.01,10.1,9.97,10.03,287341,0
2012-04-19,10.12,10.41,9.82,10.24,279955,0
2012-04-20,10.36,10.43,10.22,10.23,250987,0
2012-04-23,10.18,10.18,9.81,10.03,179790,0
2012-04-24,10.1,10.27,9.95,10.14,303267,0
2012-04-25,10.18,10.62,10.18,10.53,298736,0
2012-04-26,10.5,10.96,10.5,10.95,259779,0
2012-04-27,11.01,11.19,10.95,11.17,88479,0
2012-04-30,11.55,11.55,11.2,11.21,363661,0
2012-05-01,11.2,11.2,10.79,11.01,153292,0
2012-05-02,11,11.49,10.91,11,179184,0
2012-05-03,11.01,11.03,10.72,10.87,110530,0
2012-05-04,10.88,10.9,10.5,10.7,198279,0
2012-05-07,10.7,10.75,10.43,10.74,203233,0
2012-05-08,10.66,11,10.26,10.57,166896,0
2012-05-09,10.49,10.49,10.1,10.18,185934,0
2012-05-10,10.15,10.89,10.01,10.76,210356,0
2012-05-11,10.69,10.95,10.53,10.85,235993,0
2012-05-14,10.85,10.85,10.43,10.73,286129,0
2012-05-15,10.77,10.99,10.61,10.76,205346,0
2012-05-16,10.83,10.85,10.46,10.53,127611,0
2012-05-17,10.58,10.66,9.84,9.94,204300,0
2012-05-18,9.9,10.27,9.81,10.15,658780,0
2012-05-21,10.21,10.92,10.21,10.75,303391,0
2012-05-22,10.85,10.98,10.44,10.5,273091,0
2012-05-23,10.49,10.74,10.41,10.74,67305,0
2012-05-24,10.85,10.91,10.54,10.9,156181,0
2012-05-25,10.86,10.93,10.53,10.73,179002,0
2012-05-29,10.79,10.99,10.76,10.97,135512,0
2012-05-30,10.89,10.89,10.63,10.67,118211,0
2012-05-31,10.66,10.78,10.3,10.62,310982,0
2012-06-01,10.46,10.59,10.06,10.12,292088,0
2012-06-04,10.13,10.22,9.9,10.16,163297,0
2012-06-05,10.15,10.83,10.13,10.81,101292,0
2012-06-06,10.88,11.79,10.84,11.45,386993,0
2012-06-07,11.6,11.94,11.22,11.68,156943,0
2012-06-08,11.64,12.29,11.55,12.07,197098,0
2012-06-11,12.28,13.36,12.15,12.96,713583,0
2012-06-12,13,14,12.97,13.8,591784,0
2012-06-13,13.82,14,13.3,13.76,656779,0
2012-06-14,13.74,14.2,13.6,13.94,333107,0
2012-06-15,14.02,14.37,13.81,14.14,451520,0
2012-06-18,14.03,14.8,13.92,14.71,360236,0
2012-06-19,14.81,15.18,14.67,15.12,518622,0
2012-06-20,15.04,15.33,14.96,15.21,411788,0
2012-06-21,15.25,15.94,15.09,15.4,860954,0
2012-06-22,15.55,15.87,15.29,15.5,2102933,0
2012-06-25,15.4,15.97,14.89,15.96,300838,0
2012-06-26,16.02,16.03,15.52,15.89,337867,0
2012-06-27,15.83,16.3,15.78,16.25,289447,0
2012-06-28,16.13,16.5,16,16.35,171615,0
2012-06-29,16.74,16.93,15,16.04,485000,0
2012-07-02,15.98,16.49,15.75,16.24,560664,0
2012-07-03,16.32,16.34,15.34,16.13,394143,0
2012-07-05,16.02,16.25,15.95,16.2,250962,0
2012-07-06,16.04,16.23,15.84,15.87,195142,0
2012-07-09,15.9,16.23,15.82,15.83,165818,0
2012-07-10,15.75,15.93,15.35,15.39,154369,0
2012-07-11,15.37,15.45,14.91,15.31,284865,0
2012-07-12,15.31,15.31,14.93,15.18,188081,0
2012-07-13,15.29,15.82,15.29,15.54,246898,0
2012-07-16,15.44,15.73,15.3,15.67,77700,0
2012-07-17,15.82,16,15.43,15.52,239409,0
2012-07-18,15.52,15.6,15.31,15.47,127414,0
2012-07-19,15.58,15.59,15.13,15.4,119637,0
2012-07-20,15.21,15.53,14.87,15.27,156973,0
2012-07-23,14.93,15.1,14.79,14.82,105005,0
2012-07-24,14.9,14.96,14,14.67,180431,0
2012-07-25,14.79,15.03,14.26,14.44,214096,0
2012-07-26,14.69,15.07,14.62,14.98,134922,0
2012-07-27,15.17,15.63,14.53,15.6,203092,0
2012-07-30,15.66,15.82,15.31,15.5,134703,0
2012-07-31,15.54,15.73,15.14,15.31,159219,0
2012-08-01,15.4,15.4,15.06,15.23,155307,0
2012-08-02,15.14,15.28,14.99,15.17,158621,0
2012-08-03,15.48,15.58,15.21,15.42,98254,0
2012-08-06,15.49,15.92,15,15.06,198612,0
2012-08-07,15.17,15.19,14.53,14.7,195196,0
2012-08-08,14.61,14.95,14.45,14.94,173014,0
2012-08-09,15.31,16.79,15.31,16.2,526885,0
2012-08-10,16.2,16.6,15.33,15.54,290540,0
2012-08-13,15.55,15.75,15.2,15.58,130946,0
2012-08-14,15.77,17.31,15.64,17,445694,0
2012-08-15,17.08,17.61,16.77,16.93,208394,0
2012-08-16,16.88,16.97,16.39,16.9,86960,0
2012-08-17,16.87,16.87,16.5,16.67,154929,0
2012-08-20,16.66,17,16.44,16.68,150774,0
2012-08-21,16.79,16.81,16.35,16.56,143862,0
2012-08-22,16.5,17.48,16.35,17.05,401444,0
2012-08-23,17.11,17.8,17.03,17.63,297276,0
2012-08-24,17.59,17.7,17.03,17.45,380318,0
2012-08-27,17.55,18.08,17.15,17.88,380265,0
2012-08-28,17.62,18.62,17.58,18.5,279420,0
2012-08-29,18.68,19.31,18.54,18.7,343794,0
2012-08-30,18.53,18.79,18.09,18.39,194067,0
2012-08-31,18.48,18.48,18,18.16,194987,0
2012-09-04,18.12,18.6,17.97,18.5,297198,0
2012-09-05,18.44,18.96,18.15,18.24,280026,0
2012-09-06,18.38,18.571,17.99,18.14,219551,0
2012-09-07,18.14,18.29,17.99,18.06,301758,0
2012-09-10,18.06,18.31,17.9,17.97,194728,0
2012-09-11,18.04,18.04,17.16,17.17,283137,0
2012-09-12,17.53,17.94,16.72,17.13,201591,0
2012-09-13,17.18,17.2,16.61,16.9,235474,0
2012-09-14,16.96,17.16,16.75,17.07,626406,0
2012-09-17,16.99,17.55,16.99,17.44,139200,0
2012-09-18,17.4,17.42,16.77,16.79,374312,0
2012-09-19,16.86,18.25,16.18,17.97,696688,0
2012-09-20,17.93,18.8,17.75,18.55,593356,0
2012-09-21,18.75,19.2,18.681,19.02,336876,0
2012-09-24,19,19,18.51,18.62,242535,0
2012-09-25,18.76,18.9,17.88,18.22,538753,0
2012-09-26,18.27,18.27,17.4,17.54,316483,0
2012-09-27,17.78,18.32,17.78,17.87,275230,0
2012-09-28,17.94,17.99,17.3,17.4,257228,0
2012-10-01,17.43,18.06,17.26,17.95,264245,0
2012-10-02,17.98,18.14,17.7,17.73,165966,0
2012-10-03,17.81,18.8,17.62,18.71,879326,0
2012-10-04,18.8,19.09,18.2,18.69,390522,0
2012-10-05,18.7,18.86,18.37,18.55,179924,0
2012-10-08,18.58,18.59,18.1,18.39,133635,0
2012-10-09,18.46,18.5,17.99,18.05,226319,0
2012-10-10,18.1,18.1,17.5,17.68,179252,0
2012-10-11,17.82,17.94,17.588,17.67,118553,0
2012-10-12,17.7,18.09,17.55,17.95,122674,0
2012-10-15,18.04,18.07,17.81,17.99,231672,0
2012-10-16,17.95,18.05,17.59,17.9,377638,0
2012-10-17,17.86,18.52,17.712,17.94,236413,0
2012-10-18,17.9,17.9,16.68,16.88,555368,0
2012-10-19,16.9,16.99,16.07,16.3,338897,0
2012-10-22,16.5,16.5,15.79,16.04,192727,0
2012-10-23,16.04,16.29,15.55,16.23,204878,0
2012-10-24,16.35,17.09,15.98,16.2,498611,0
2012-10-25,16.25,16.38,15.83,16.02,249520,0
2012-10-26,16.07,16.22,15.62,15.63,85240,0
2012-10-31,15.65,15.92,15.13,15.73,311825,0
2012-11-01,16.16,16.49,15.67,15.88,575997,0
2012-11-02,15.99,15.99,15.33,15.76,363216,0
2012-11-05,15.55,15.8,15.07,15.71,432666,0
2012-11-06,15.72,15.95,15.62,15.73,263748,0
2012-11-07,15.52,15.65,15.22,15.32,262997,0
2012-11-08,15.26,15.471,15.14,15.36,364452,0
2012-11-09,15.26,15.9,15.15,15.66,223204,0
2012-11-12,15.68,15.96,15.62,15.9,409878,0
2012-11-13,15.9,16.35,15.89,16.25,293784,0
2012-11-14,16.5,16.57,16.08,16.16,396806,0
2012-11-15,16.21,16.26,15.21,15.27,391347,0
2012-11-16,15.29,15.59,15.18,15.55,287500,0
2012-11-19,15.8,16.2,15.48,15.78,390068,0
2012-11-20,15.78,16.2,15.69,16,285320,0
2012-11-21,16,16.15,15.76,16,132351,0
2012-11-23,16.03,16.42,15.99,16.22,136613,0
2012-11-26,16.44,16.68,16.19,16.24,177548,0
2012-11-27,16.44,16.7,16.05,16.64,289595,0
2012-11-28,16.58,16.95,16.34,16.89,194375,0
2012-11-29,17.18,17.5,16.95,17.18,221977,0
2012-11-30,17.28,17.28,16.8,17.05,312016,0
2012-12-03,17.17,17.21,16.94,16.99,203447,0
2012-12-04,17.13,17.24,16.81,16.95,205133,0
2012-12-05,17.03,17.209,16.51,16.57,246968,0
2012-12-06,16.5,16.63,15.96,16.25,216380,0
2012-12-07,16.47,16.63,15.96,16.27,140445,0
2012-12-10,16.3,16.38,15.9,15.96,169324,0
2012-12-11,16.14,16.29,15.92,16.08,262274,0
2012-12-12,16.23,16.29,15.915,16,214437,0
2012-12-13,16.05,16.08,15.26,15.44,241925,0
2012-12-14,15.63,15.64,15.19,15.43,144958,0
2012-12-17,15.53,16.24,15.43,16.17,267988,0
2012-12-18,16.13,16.33,15.88,16.23,190388,0
2012-12-19,16.33,16.33,15.83,16.03,302127,0
2012-12-20,16.02,16.37,16,16.37,212836,0
2012-12-21,16.12,16.7,15.985,16.5,286357,0
2012-12-24,16.5,16.88,16.28,16.62,85903,0
2012-12-26,16.65,17.06,16.61,17.02,354323,0
2012-12-27,17.05,17.33,16.62,17.25,513938,0
2012-12-28,17.11,17.6,17,17.42,213589,0
2012-12-31,17.47,17.69,17.24,17.47,247222,0
2013-01-02,17.68,18.004,17.24,17.38,285659,0
2013-01-03,17.4,17.7,17.146,17.55,221753,0
2013-01-04,17.56,17.93,17.41,17.91,153278,0
2013-01-07,17.78,18.08,17.74,17.93,315868,0
2013-01-08,17.97,18.47,17.91,18.41,193459,0
2013-01-09,18.5,18.555,18.11,18.45,228222,0
2013-01-10,18.26,18.74,18.26,18.65,234566,0
2013-01-11,18.73,19.42,18.65,19.12,303582,0
2013-01-14,19,19.4,18.56,18.58,185307,0
2013-01-15,18.56,19.18,18.24,18.95,214724,0
2013-01-16,18.3,19.1,18.05,18.73,1521925,0
2013-01-17,18.77,19.67,18.5,19.43,792614,0
2013-01-18,19.58,20.28,19.2,20.05,628966,0
2013-01-22,19.95,20.1,19.73,19.94,402741,0
2013-01-23,19.98,20.1,19.43,19.9,252700,0
2013-01-24,19.9,20.1,19.67,19.91,397159,0
2013-01-25,20,20,19.47,19.88,157181,0
2013-01-28,19.97,20.1,19.732,19.92,405376,0
2013-01-29,19.87,19.97,19.47,19.66,332339,0
2013-01-30,19.8,19.88,19.35,19.55,292187,0
2013-01-31,19.66,19.68,19.36,19.38,240642,0
2013-02-01,19.38,21.17,18.98,20.78,905702,0
2013-02-04,20.72,20.72,20.05,20.13,272836,0
2013-02-05,20.34,20.34,20.1,20.22,277656,0
2013-02-06,20.21,20.546,20,20.21,167348,0
2013-02-07,20,20,19.05,19.62,278481,0
2013-02-08,19.4,19.75,19.4,19.56,144156,0
2013-02-11,19.61,20.33,19.6,19.77,192314,0
2013-02-12,19.95,20.75,19.52,19.59,294325,0
2013-02-13,19.63,19.98,19.46,19.79,110697,0
2013-02-14,19.59,20.04,19.52,19.73,142115,0
2013-02-15,19.98,20,19.67,19.87,131080,0
2013-02-19,19.85,20.26,19.67,20.14,214360,0
2013-02-20,20,20.7,19.91,20.47,414504,0
2013-02-21,20.31,20.43,20.02,20.35,202040,0
2013-02-22,20.48,20.63,20.15,20.63,220022,0
2013-02-25,20.5,20.89,20.32,20.54,498934,0
2013-02-26,20.52,21.16,20.52,20.87,222559,0
2013-02-27,21,21.95,20.73,21.68,474729,0
2013-02-28,21.68,21.98,21.36,21.86,274770,0
2013-03-01,21.74,23.75,21.43,23.42,589786,0
2013-03-04,23.58,23.94,23.12,23.94,510265,0
2013-03-05,24.01,25.48,23.71,25.37,810695,0
2013-03-06,25.54,26.38,25.18,25.92,750369,0
2013-03-07,26.05,26.25,24.72,26.1,436314,0
2013-03-08,26.42,28.45,26.42,28.18,943835,0
2013-03-11,28.2,30.11,27.82,29.28,2707941,0
2013-03-12,29.01,29.569,28.04,28.92,582122,0
2013-03-13,29.01,29.78,28.18,29.4,600200,0
2013-03-14,29.44,30.21,29.23,30,495168,0
2013-03-15,30.22,30.94,29.75,30.08,918586,0
2013-03-18,29.54,29.6,27.7,28.28,2065725,0
2013-03-19,28.17,28.29,26.51,27.05,891889,0
2013-03-20,27.05,27.498,26.64,27.24,612757,0
2013-03-21,27.28,27.5,26.77,27.5,359605,0
2013-03-22,27.5,27.78,27.24,27.6,467450,0
2013-03-25,27.62,28.75,27.6,28.34,665341,0
2013-03-26,28.52,29,28.34,28.69,442760,0
2013-03-27,28.54,29.06,28.17,28.92,346359,0
2013-03-28,28.49,28.93,28.19,28.86,297972,0
2013-04-01,28.94,29.03,27.16,28.56,627259,0
2013-04-02,28.57,29.61,27.98,28.28,429441,0
2013-04-03,28.24,28.24,26.95,27.48,490576,0
2013-04-04,28.23,28.7,27.475,28.33,268014,0
2013-04-05,27.81,28.39,27.6,28.39,286939,0
2013-04-08,28.48,28.75,27.82,28.65,236736,0
2013-04-09,28.61,29.4,28.42,29.08,171734,0
2013-04-10,28.91,29.38,28.39,29.28,252988,0
2013-04-11,29.34,30,29.255,29.3,318158,0
2013-04-12,29.27,30,29.09,29.98,398276,0
2013-04-15,30,30.1,28.73,28.9,294987,0
2013-04-16,29.05,29.72,28.61,29.46,370621,0
2013-04-17,29,29.59,28.51,29.5,371360,0
2013-04-18,29.6,29.6,27.74,28.06,306592,0
2013-04-19,27.92,28.64,27.87,28.57,294765,0
2013-04-22,28.95,29.48,28.27,29.36,233361,0
2013-04-23,29.59,30.1,29.51,29.88,430413,0
2013-04-24,30.01,30.2,29.11,29.2,235650,0
2013-04-25,29.35,29.55,28.41,28.6,354977,0
2013-04-26,28.58,29.02,27.78,28.14,228135,0
2013-04-29,28.31,29.5,28.3,28.92,227177,0
2013-04-30,29.3,29.55,28.5,28.87,219125,0
2013-05-01,28.88,29.28,27.52,27.62,204418,0
2013-05-02,27.82,29.14,27.51,28.94,228467,0
2013-05-03,29.42,29.47,28.935,28.98,186125,0
2013-05-06,28.93,29.148,28.22,28.39,149731,0
2013-05-07,28.51,28.97,25.85,27,825003,0
2013-05-08,25.78,26.82,24.7,25.84,1755585,0
2013-05-09,25.29,28.24,25.29,27.53,512013,0
2013-05-10,27.18,28.73,27.18,28.31,380616,0
2013-05-13,28.36,29.67,28.36,29.07,244398,0
2013-05-14,29.02,29.765,29.02,29.07,407394,0
2013-05-15,29.14,29.9,29.006,29.25,297274,0
2013-05-16,29.15,29.81,28.45,29.17,311104,0
2013-05-17,29.33,29.69,29.26,29.44,371250,0
2013-05-20,29.7,30,27.72,28.44,612770,0
2013-05-21,28.53,28.87,28.28,28.84,306897,0
2013-05-22,28.95,30.01,28.41,29.08,311466,0
2013-05-23,28.67,29.9,28.6,29.73,244643,0
2013-05-24,29.6,29.846,28.91,29.3,213415,0
2013-05-28,29.78,32.36,28.9,29.62,967353,0
2013-05-29,29.56,30,28.54,29.92,307564,0
2013-05-30,30,30.02,29.38,29.97,188223,0
2013-05-31,29.91,30.02,29.29,29.3,222834,0
2013-06-03,29.4,30.06,28.05,29.96,530636,0
2013-06-04,30.04,30.94,28.67,29.49,378180,0
2013-06-05,29.19,30.17,28.55,28.9,185033,0
2013-06-06,28.82,29.09,26.95,28.47,280875,0
2013-06-07,28.79,29.5,28.45,29.46,179496,0
2013-06-10,29.79,30,29.28,29.91,232788,0
2013-06-11,29.57,30,29.1,29.87,196948,0
2013-06-12,30,30,29.5,29.9,403772,0
2013-06-13,29.82,30.53,29.29,30.26,341662,0
2013-06-14,30.49,30.85,29.58,29.83,190340,0
2013-06-17,30.36,30.36,29.26,29.79,384200,0
2013-06-18,29.74,29.83,29.17,29.49,240052,0
2013-06-19,29.53,30,29.24,29.63,323078,0
2013-06-20,29.19,29.58,28.44,28.84,328712,0
2013-06-21,28.92,29.6,28.16,29.55,1255611,0
2013-06-24,29.11,29.41,27.55,27.79,727415,0
2013-06-25,28.09,28.09,26.72,27.34,340739,0
2013-06-26,27.45,28.04,27.013,27.82,378906,0
2013-06-27,28.03,28.52,27.76,28.52,244265,0
2013-06-28,28.54,29.02,27.63,29,1392329,0
2013-07-01,29.05,29.86,28.79,29.37,337641,0
2013-07-02,29.26,30.03,29.255,30.01,661844,0
2013-07-03,29.98,30.9,29.955,30.78,475499,0
2013-07-05,31.37,31.41,29.92,30.78,404191,0
2013-07-08,30.12,30.83,30.05,30.44,221355,0
2013-07-09,30.66,30.76,30.33,30.54,305422,0
2013-07-10,30.59,30.72,30,30.06,373034,0
2013-07-11,30.33,31.9,30.01,31.4,841656,0
2013-07-12,31.27,32.09,30.55,32.01,464024,0
2013-07-15,32.2,33.4,31.888,33.01,660190,0
2013-07-16,33.01,33.2,32.35,32.9,350829,0
2013-07-17,32.58,34.355,32.41,33.94,652696,0
2013-07-18,34.18,34.8,34.142,34.33,481873,0
2013-07-19,34.15,35.28,33.65,35.23,323726,0
2013-07-22,35.08,35.86,35.07,35.52,352195,0
2013-07-23,35.56,35.65,35.06,35.13,327654,0
2013-07-24,35.24,35.25,33.22,33.97,523664,0
2013-07-25,34,34.5,33.513,34.39,187565,0
2013-07-26,34.19,34.95,34,34.71,176182,0
2013-07-29,34.75,35.26,34.32,34.5,97549,0
2013-07-30,34.74,34.85,34.16,34.32,165025,0
2013-07-31,34.51,34.605,33.67,33.93,253624,0
2013-08-01,34.36,34.56,33.89,34.11,322261,0
2013-08-02,31,34.92,30.75,34.5,945812,0
2013-08-05,34.36,35.59,34.11,35.06,352392,0
2013-08-06,34.94,36.79,34.94,36.56,441413,0
2013-08-07,35.29,35.9,34.61,35.04,494635,0
2013-08-08,35.26,35.65,34.48,35.43,316613,0
2013-08-09,35.31,36.1,35.13,35.55,278123,0
2013-08-12,35.39,35.82,35.246,35.67,189525,0
2013-08-13,35.59,36.489,35.53,36.44,163581,0
2013-08-14,36.3,37.86,36.15,37.62,423726,0
2013-08-15,37.25,37.619,36.08,36.14,238080,0
2013-08-16,35.92,36.559,35.75,36.11,251018,0
2013-08-19,36.31,36.46,35.97,36.06,244778,0
2013-08-20,36.22,37.11,36.12,36.81,185362,0
2013-08-21,36.85,37.3,36.27,36.82,249738,0
2013-08-22,36.84,37.261,36.6,36.86,70043,0
2013-08-23,36.91,36.93,36,36.58,112738,0
2013-08-26,36.57,37.48,36.45,36.97,167836,0
2013-08-27,36.51,36.77,35.98,36.04,265395,0
2013-08-28,36.1,36.695,36.03,36.27,178879,0
2013-08-29,36.16,36.81,36.02,36.64,125454,0
2013-08-30,36.53,36.75,36.05,36.22,124919,0
2013-09-03,36.61,37.14,36.35,36.99,163232,0
2013-09-04,36.8,37.94,36.8,37.9,196739,0
2013-09-05,37.81,38.66,37.46,37.68,199294,0
2013-09-06,37.97,38.06,36.38,36.65,188378,0
2013-09-09,36.8,37.49,36.52,37.25,276516,0
2013-09-10,37.3,37.83,36.81,37.25,247942,0
2013-09-11,37.13,37.51,36.865,37.11,157999,0
2013-09-12,37.08,38.58,37.08,38.21,240086,0
2013-09-13,38.49,39.61,38.19,39.55,340006,0
2013-09-16,40.21,41.8,39.68,40.65,366913,0
2013-09-17,40.65,40.86,40.02,40.83,358975,0
2013-09-18,40.72,40.89,40.01,40.81,236785,0
2013-09-19,40.96,41.14,40.53,40.97,190749,0
2013-09-20,41.25,42.07,40.79,41.91,1376290,0
2013-09-23,42.52,42.95,40.811,41.45,370668,0
2013-09-24,41.22,42.57,40.66,42.55,319421,0
2013-09-25,43.49,49.45,43.3,46.7,2161900,0
2013-09-26,47.19,48.44,46.8,47.44,592257,0
2013-09-27,47.34,48.48,47.25,47.47,297000,0
2013-09-30,46.74,48.16,46.33,48.08,520100,0
2013-10-01,48.56,52.77,48.46,50.85,878300,0
2013-10-02,51.12,53.75,50.91,52.87,938200,0
2013-10-03,52.98,53.12,51.48,52.64,684285,0
2013-10-04,52.54,54.11,52.42,53.77,488958,0
2013-10-07,53.73,54.21,52.8,53.54,467000,0
2013-10-08,53.51,53.63,50.15,51.74,1094400,0
2013-10-09,51.79,52.11,50.1,50.14,780700,0
2013-10-10,50.9,53.56,50.56,52.47,405700,0
2013-10-11,52.48,53.69,52.1,53.09,317500,0
2013-10-14,52.77,54,51.81,53.7,245600,0
2013-10-15,53.82,54.39,53.26,53.58,226100,0
2013-10-16,53.65,54.78,52.9,54.45,286500,0
2013-10-17,54.33,55.99,54.04,54.32,346400,0
2013-10-18,54.82,55.1,53.77,54.19,374200,0
2013-10-21,54.11,54.19,51.34,52.51,747600,0
2013-10-22,52.5,53.03,50.63,52.29,317900,0
2013-10-23,51.81,52.08,50.73,51.19,408900,0
2013-10-24,51.43,52.23,49.37,50.79,468100,0
2013-10-25,50.78,51.23,48.75,49.37,412398,0
2013-10-28,49.66,50.38,48.63,49.48,198700,0
2013-10-29,49.48,50.19,49.27,49.49,265700,0
2013-10-30,49.61,50,47.59,48.59,613100,0
2013-10-31,48.44,50.51,45.68,50.51,920501,0
2013-11-01,50.52,51.79,50.01,51.57,523100,0
2013-11-04,51.81,53.12,51.29,52.72,385400,0
2013-11-05,52.61,53.59,51.9,53.43,329800,0
2013-11-06,53.65,53.993,49.82,50.56,636470,0
2013-11-07,50.75,51.07,46.55,47.74,1063300,0
2013-11-08,47.49,51.768,47.49,51.44,462995,0
2013-11-11,51.19,51.78,49.98,51.75,330000,0
2013-11-12,51.72,52.41,50.45,52.25,263800,0
2013-11-13,52.15,54.98,52.15,54.66,485400,0
2013-11-14,54.48,55.39,54,54.78,297600,0
2013-11-15,54.67,56.01,54.64,55.85,724369,0
2013-11-18,55.91,56.94,54.35,54.94,531300,0
2013-11-19,54.96,55.42,53.53,54.31,432400,0
2013-11-20,54.46,55,52.02,52.24,688800,0
2013-11-21,52.5,53.76,52.175,53.58,431957,0
2013-11-22,53.77,55.9,53.77,54.63,824100,0
2013-11-25,55.04,55.37,54.02,54.55,351693,0
2013-11-26,54.57,54.95,53.86,54.4,275700,0
2013-11-27,54.39,54.98,54,54.62,275089,0
2013-11-29,54.97,55.7,54.42,55.19,119620,0
2013-12-02,55.19,55.92,55.03,55.72,254290,0
2013-12-03,55.48,55.6,54.13,54.6,475400,0
2013-12-04,54.24,55,52.77,53.43,221400,0
2013-12-05,53.28,54.4,52.42,52.51,354100,0
2013-12-06,55.25,55.25,51.11,51.87,601800,0
2013-12-09,51.98,52.19,49.63,50.67,681500,0
2013-12-10,50.75,51.37,50,50.78,304500,0
2013-12-11,50.95,51.149,49.4,49.43,403559,0
2013-12-12,49.5,50.44,49.02,49.18,311200,0
2013-12-13,49.29,50.25,48.76,50.07,337600,0
2013-12-16,50.29,51.61,49.45,49.71,606400,0
2013-12-17,49.65,50.21,48.38,48.69,636400,0
2013-12-18,48.74,49.12,47.21,48.86,1039875,0
2013-12-19,48.87,49.5,48.27,49.36,331592,0
2013-12-20,49.33,50.36,48.57,49.69,963200,0
2013-12-23,50,56,50,55.93,944500,0
2013-12-24,55.93,57.28,55.139,56.5,204228,0
2013-12-26,56.66,57.49,56.01,56.97,601300,0
2013-12-27,56.79,56.91,55.14,56.49,289727,0
2013-12-30,55.55,56.67,55.31,56.49,191400,0
2013-12-31,56.48,58.22,56.17,57.49,309600,0
2014-01-02,57.41,57.42,55.13,56.52,407170,0
2014-01-03,56.6,56.72,55.41,56.32,217242,0
2014-01-06,56.42,56.93,54.23,55.83,231357,0
2014-01-07,56.2,57.99,56.01,57.26,268300,0
2014-01-08,57.45,60.59,57.29,60.13,686700,0
2014-01-09,61.59,69.39,61.22,65,1185200,0
2014-01-10,65.66,67.5,64.59,65.63,601667,0
2014-01-13,65.68,67.19,63.01,63.67,710400,0
2014-01-14,64.23,65.29,63.64,65.15,280809,0
2014-01-15,65.38,65.97,63.45,64.74,235800,0
2014-01-16,64.77,65.44,64.28,65.28,353300,0
2014-01-17,65.78,67.18,64.71,65.09,360300,0
2014-01-21,65.29,66.468,64.016,65.56,462623,0
2014-01-22,65.68,65.91,64.07,65.03,339766,0
2014-01-23,64.72,64.72,63.41,64.66,528200,0
2014-01-24,63.72,64.03,62.45,63.26,368700,0
2014-01-27,64.01,64.35,60.31,62.47,414400,0
2014-01-28,61.98,64.58,61.98,64.42,251200,0
2014-01-29,63.55,63.99,61.18,62.04,416246,0
2014-01-30,62.99,66.71,62.96,66.25,594900,0
2014-01-31,64.93,69.74,64.06,68.53,652500,0
2014-02-03,69.84,70,64.71,65.3,634854,0
2014-02-04,69,69,64.58,64.91,244918,0
2014-02-05,65.056,65.056,62,63.9,362745,0
2014-02-06,64.27,64.61,62,62.89,316815,0
2014-02-07,63.16,64.33,62.05,64.25,378123,0
2014-02-10,64.5,64.62,62.76,63.91,290228,0
2014-02-11,63.91,64.91,62.85,63.11,488120,0
2014-02-12,63.08,63.29,61.54,61.87,642040,0
2014-02-13,61.32,70.5,61.01,70.1,1030308,0
2014-02-14,70.24,71.92,67.75,68.02,364236,0
2014-02-18,68.22,71.12,68.22,69.58,484527,0
2014-02-19,69.64,71.42,68.57,70.49,500470,0
2014-02-20,70.88,72.1,69.57,71.88,370666,0
2014-02-21,72.35,74.6,71.99,72.17,321757,0
2014-02-24,72.6,74.44,72.5,73.33,454841,0
2014-02-25,79.1,83.41,75.67,78.14,987499,0
2014-02-26,78,78.88,77.63,78.05,786286,0
2014-02-27,79.78,81.78,78.37,79.29,595885,0
2014-02-28,79.88,80.46,77.33,78.24,469955,0
2014-03-03,77.25,78.959,76.11,78.56,283461,0
2014-03-04,79,81.86,78.09,80.43,451616,0
2014-03-05,80.5,81.39,78.78,80.23,341496,0
2014-03-06,80.09,81.3,76.22,76.45,393903,0
2014-03-07,78.73,79.01,73.24,74.43,460365,0
2014-03-10,74,74.3,72.41,74.07,326651,0
2014-03-11,73.98,76.26,72.74,73.69,332186,0
2014-03-12,73.03,73.68,71.04,71.9,301132,0
2014-03-13,72.19,73,69.43,71.44,261511,0
2014-03-14,71.17,73.24,70.75,71.28,308456,0
2014-03-17,72,73.033,71,71.5,438763,0
2014-03-18,72.4,74.94,72.25,74.93,447261,0
2014-03-19,74.84,75.33,73.61,74.79,363041,0
2014-03-20,74.69,75.39,73.31,74.01,322822,0
2014-03-21,74.42,74.42,68.57,68.57,1015552,0
2014-03-24,69.1,69.5,61.52,65.54,799383,0
2014-03-25,66.06,67.47,64.075,64.09,354374,0
2014-03-26,64.88,66.98,62.81,62.95,625200,0
2014-03-27,62.72,64.99,61.17,64.68,620080,0
2014-03-28,64.63,67.31,62.02,63.21,350109,0
2014-03-31,63.38,70.99,63.38,69.99,681991,0
2014-04-01,71.59,74.76,71,72.25,668135,0
2014-04-02,72.81,74.13,67,69.02,624076,0
2014-04-03,67.83,70.452,66.66,69.03,399054,0
2014-04-04,69.66,70.9,62.95,64.38,715436,0
2014-04-07,63.9,67.62,62.02,63.61,652882,0
2014-04-08,62,65.81,60.46,65.45,692420,0
2014-04-09,66.3,73.23,66.25,72.88,1630076,0
2014-04-10,72.87,72.87,66.57,66.97,696773,0
2014-04-11,65.54,70.75,64.76,66.02,613890,0
2014-04-14,66.88,67.64,60.92,63.93,493552,0
2014-04-15,64.38,65.18,60.3,64.21,473519,0
2014-04-16,64.86,67.85,64.05,67.72,301773,0
2014-04-17,67.12,68.9,65.28,66.05,185120,0
2014-04-21,67.34,70.25,65.82,70.03,379414,0
2014-04-22,71,73.33,71,71.73,354233,0
2014-04-23,73.25,73.25,67.33,68.3,426933,0
2014-04-24,68.82,69.6,65,67.78,426473,0
2014-04-25,65.77,70.568,65.77,70.33,615885,0
2014-04-28,70.76,71.1,63.56,65.57,907741,0
2014-04-29,66.09,67.83,64.36,67.01,505470,0
2014-04-30,66.47,69.43,65.58,68.49,698600,0
2014-05-01,68.91,72.35,68.225,72.22,768175,0
2014-05-02,71.39,73.28,70.2,72.84,606321,0
2014-05-05,72,74,70.52,73.16,430095,0
2014-05-06,75.32,76.93,73.27,73.87,1000126,0
2014-05-07,75.84,75.98,71.53,74.65,481838,0
2014-05-08,74.24,77.32,73.51,75.56,644803,0
2014-05-09,74.83,74.97,72.5,73.5,633101,0
2014-05-12,74.31,77.48,73.62,77.31,431056,0
2014-05-13,77.15,77.72,75.46,76.25,267749,0
2014-05-14,75.77,76.74,74,74.17,390253,0
2014-05-15,73.8,75.37,71.14,75.21,397351,0
2014-05-16,75.18,75.59,73.18,75.11,320509,0
2014-05-19,75.09,76.95,73.901,76.26,281525,0
2014-05-20,75.75,77.24,74.57,76.68,388906,0
2014-05-21,76.71,77.989,74.17,74.79,520540,0
2014-05-22,74.68,76.2,73.57,74.75,401470,0
2014-05-23,74.7,76.25,74.335,76.22,295272,0
2014-05-27,76.5,78.43,76.47,78.18,457190,0
2014-05-28,78.37,78.999,77.25,78.45,290621,0
2014-05-29,78.98,79.68,77.534,78.42,299419,0
2014-05-30,78.39,79.24,76.61,77.61,352209,0
2014-06-02,79.02,80.96,78.18,79.6,525689,0
2014-06-03,78.92,81.24,78.65,81,520345,0
2014-06-04,80.5,82.467,80.33,82.17,562393,0
2014-06-05,82.22,82.99,80.67,82.53,403903,0
2014-06-06,82.78,83.92,81.8,83.67,644827,0
2014-06-09,83.95,86.73,83.19,84.62,852269,0
2014-06-10,84.37,84.72,82.38,83.9,356100,0
2014-06-11,82.96,83.73,82.03,83.25,303387,0
2014-06-12,83.32,85.26,81.89,82,357119,0
2014-06-13,82.53,82.77,80.03,82.09,328137,0
2014-06-16,82.38,84.11,81.946,84.01,342306,0
2014-06-17,82.84,87.52,82.24,86.02,644048,0
2014-06-18,86.02,87.38,84.1,86.36,617919,0
2014-06-19,87.01,89.68,85.4,86.3,410792,0
2014-06-20,86.35,88.34,86.01,88.12,921207,0
2014-06-23,87.92,90,87.92,89.28,481156,0
2014-06-24,89.25,89.99,88.07,88.2,430909,0
2014-06-25,88.21,89.61,86.51,86.76,442182,0
2014-06-26,87.17,89.22,86.55,88.5,385465,0
2014-06-27,89,93.13,88.43,91.01,1492377,0
2014-06-30,91.25,92.68,90.67,91.86,803195,0
2014-07-01,92.61,94.3,91.508,92.9,411434,0
2014-07-02,92.69,93.26,90.79,92.38,348200,0
2014-07-03,92.68,93.85,91.68,93.71,148052,0
2014-07-07,93.97,94.215,88.61,88.94,492163,0
2014-07-08,89.05,90.465,82.58,84.16,974797,0
2014-07-09,84,86.4,83.13,84.5,579883,0
2014-07-10,82.5,86.45,81.51,85.52,566133,0
2014-07-11,86.02,87.3,84.84,86.46,397236,0
2014-07-14,87.36,88.46,86.32,88.24,244482,0
2014-07-15,87.99,88.5,85.58,86.25,463064,0
2014-07-16,87,88.24,85,85.14,320383,0
2014-07-17,85.1,87.745,82.76,83.31,393995,0
2014-07-18,83.27,86.07,83.27,85.19,284892,0
2014-07-21,84.43,85.97,83.3,85.84,198759,0
2014-07-22,86.92,88.64,85.79,86.65,220727,0
2014-07-23,86.65,87.445,84.75,86.52,251312,0
2014-07-24,87.06,87.94,85.725,86.73,253456,0
2014-07-25,86.2,87.15,84.93,85.54,219991,0
2014-07-28,85.83,86.46,83.72,85.97,224882,0
2014-07-29,86.12,88.03,85.34,87.33,299046,0
2014-07-30,87.83,90,86.81,87.83,545607,0
2014-07-31,91.01,93.98,89.55,92,1234696,0
2014-08-01,91.92,96.95,91.08,95.93,757484,0
2014-08-04,96.01,97.33,94.11,95.38,363074,0
2014-08-05,94.86,98.85,94.86,96.81,338044,0
2014-08-06,95.93,99.83,95,98.15,376120,0
2014-08-07,98.99,101.55,98,99.56,417626,0
2014-08-08,99.45,101.55,98.68,101.13,378306,0
2014-08-11,102.06,102.29,100.37,100.93,529047,0
2014-08-12,101.9,103.08,100.94,102.12,295186,0
2014-08-13,102.12,104.23,102.12,103.24,313995,0
2014-08-14,103.57,104.68,102.36,103.47,251002,0
2014-08-15,104.54,104.54,101.34,103.01,418517,0
2014-08-18,104.54,105.2,103.12,105.13,527055,0
2014-08-19,105.03,106.42,104.8,105.53,341997,0
2014-08-20,105.23,105.29,103.84,104.41,283361,0
2014-08-21,104.74,105.92,101.82,103.01,235074,0
2014-08-22,102.41,105.95,101.79,104.73,273542,0
2014-08-25,105.63,108.5,105,107.53,297987,0
2014-08-26,107.16,108.39,107.02,107.71,274224,0
2014-08-27,108,108.41,105.37,107.13,233689,0
2014-08-28,106.46,108.31,106.06,107.79,246180,0
2014-08-29,107.72,109.94,107.18,108.26,271807,0
2014-09-02,109.27,109.9,105.56,108.25,396086,0
2014-09-03,108.89,109.5,102.71,104.02,434834,0
2014-09-04,104.06,104.9,101.17,101.25,306236,0
2014-09-05,100.58,102.75,99.22,102.36,359259,0
2014-09-08,102.36,104.33,101.65,104.14,217945,0
2014-09-09,104.13,104.54,102.11,102.35,209055,0
2014-09-10,102.95,103.73,102.27,102.86,348580,0
2014-09-11,102.35,103.46,100.04,103.23,382866,0
2014-09-12,103.38,105.58,102.76,104.22,492812,0
2014-09-15,103.86,104.3,99.6,99.61,401605,0
2014-09-16,99.16,102.23,98.06,101.85,405428,0
2014-09-17,102.25,104.18,100.97,103.16,245560,0
2014-09-18,103.77,107.69,102.23,105.25,384596,0
2014-09-19,105.45,106.59,100.91,101.18,708024,0
2014-09-22,100.63,104.3,100.02,104.13,445324,0
2014-09-23,103.07,105.69,101.14,101.2,544632,0
2014-09-24,102.99,106.5,102.18,106.28,586519,0
2014-09-25,98.8,103,93.95,94.62,2380016,0
2014-09-26,94.69,99.67,92.74,98,932877,0
2014-09-29,96.4,100.26,96.25,99.16,508363,0
2014-09-30,99.16,100.19,96.87,96.92,537379,0
2014-10-01,97.07,97.08,93.49,95.67,474159,0
2014-10-02,95.47,97.55,93.73,97.4,363165,0
2014-10-03,98.05,100.87,97.782,100.37,540969,0
2014-10-06,100.27,100.5,97.93,98.35,574639,0
2014-10-07,97.69,98.93,96.4,97.55,321329,0
2014-10-08,97.61,101.43,94.91,101.33,415224,0
2014-10-09,100.96,101.45,95,95.56,467244,0
2014-10-10,94.87,98.36,92.85,94.89,438768,0
2014-10-13,95.37,97.06,90.5,94.18,498182,0
2014-10-14,95.64,102,94.57,99.37,756747,0
2014-10-15,97.32,103.33,95.51,102.8,669460,0
2014-10-16,99.96,107.51,99.03,104.43,615339,0
2014-10-17,106.35,106.73,100.54,101.65,513914,0
2014-10-20,101.07,103.26,98.08,98.91,609687,0
2014-10-21,100,101.46,98,100.85,488749,0
2014-10-22,100.87,104.87,99.3,101.3,296881,0
2014-10-23,102.44,105.74,101.66,104.13,416757,0
2014-10-24,103.97,106.95,102.78,106.44,288912,0
2014-10-27,106.22,108.37,104.1,107.8,352044,0
2014-10-28,108.55,112,105.78,107.54,548029,0
2014-10-29,107.3,108.16,104.77,105.81,534768,0
2014-10-30,98.24,99.14,88.99,91.11,3902992,0
2014-10-31,91.99,94.18,91.73,92.82,1498063,0
2014-11-03,94.32,94.49,89.54,91.26,1107133,0
2014-11-04,91.96,91.962,89.26,89.98,806223,0
2014-11-05,91.07,92.6,87,87.71,781467,0
2014-11-06,87.56,90.501,85.42,90.2,598476,0
2014-11-07,89.98,90.86,84.93,86.02,696097,0
2014-11-10,86.35,88.73,85.84,87.83,547398,0
2014-11-11,88.04,88.49,86.57,86.98,364982,0
2014-11-12,86.76,89.62,86.28,89.41,420100,0
2014-11-13,89.99,92.5,88.63,88.95,501211,0
2014-11-14,89.28,90.42,86.96,88.1,374638,0
2014-11-17,87.72,89.02,87.18,87.56,306413,0
2014-11-18,87.42,91.69,87.39,90.74,366925,0
2014-11-19,90.26,91.705,88.91,89.17,398421,0
2014-11-20,88.9,92.3,88.51,91.71,461031,0
2014-11-21,92.87,93.59,88.405,88.73,544561,0
2014-11-24,88.83,92.81,88.48,92.65,593619,0
2014-11-25,94.44,97,92.71,94.88,684808,0
2014-11-26,95.81,97.325,94.11,96.25,364981,0
2014-11-28,95.68,97.145,93.585,93.93,181977,0
2014-12-01,93.8,93.86,90.33,90.88,542736,0
2014-12-02,91.84,92.32,89.72,91.63,576797,0
2014-12-03,91.47,95.8,91.05,95.29,416059,0
2014-12-04,95.49,95.91,93.27,93.93,393714,0
2014-12-05,94,94.87,93.38,94.63,344201,0
2014-12-08,95.2,96.74,92.645,93.32,309501,0
2014-12-09,92.06,95.75,90.56,94.85,495384,0
2014-12-10,94.33,94.5,91.64,91.73,283716,0
2014-12-11,92.49,95.97,92.49,93.23,241618,0
2014-12-12,92.74,93.5,91.02,91.11,324135,0
2014-12-15,91.54,92.44,89.68,91,376402,0
2014-12-16,90.55,92.94,89.39,91,398087,0
2014-12-17,91,92.72,89.06,92.47,438786,0
2014-12-18,93.93,94.76,91.78,93.94,491509,0
2014-12-19,93.39,94.86,92.49,94.47,771556,0
2014-12-22,93.8,96.94,93.253,95.11,360644,0
2014-12-23,96.27,96.27,91.28,93.88,423242,0
2014-12-24,94.01,94.87,91.93,92.09,265693,0
2014-12-26,92.28,93.7,92.07,93.51,166524,0
2014-12-29,93.32,95,92.23,93.96,351449,0
2014-12-30,93.03,94.44,90.5,90.73,303947,0
2014-12-31,91.27,92,88.42,88.66,589056,0
2015-01-02,89.43,91.5,88.892,91.24,365332,0
2015-01-05,90.38,91.35,86.02,86.2,607317,0
2015-01-06,86.82,87.5,82,85.01,885536,0
2015-01-07,85.74,88.7,84.23,88.69,456076,0
2015-01-08,89,91.61,85,91.5,1153155,0
2015-01-09,91.2,94,90.03,93.7,846542,0
2015-01-12,94.06,94.8,90.52,90.905,468514,0
2015-01-13,92,96.71,91.01,96.08,633105,0
2015-01-14,94.74,99.19,92.89,98.56,527375,0
2015-01-15,99.95,99.98,94.341,94.62,600353,0
2015-01-16,94.38,98.92,93.828,98.68,281401,0
2015-01-20,99.15,103.48,97.99,102.13,601701,0
2015-01-21,101.38,103.97,99.67,99.82,523123,0
2015-01-22,100.67,100.73,96.44,100.41,462771,0
2015-01-23,100.44,108.68,100.06,106.54,1404768,0
2015-01-26,106.57,108.11,103.51,105.44,602189,0
2015-01-27,104.17,107.24,104.17,106.47,409685,0
2015-01-28,106.61,107.12,100.51,101.54,815785,0
2015-01-29,102.37,111.09,101.81,109.46,725311,0
2015-01-30,108.94,111.23,105.89,107.35,572370,0
2015-02-02,107.54,109.72,106.44,109.19,546740,0
2015-02-03,109.81,111.4,104.55,107.33,374450,0
2015-02-04,105.86,107.48,103.38,106.67,302559,0
2015-02-05,108.05,112.61,107.35,111.75,604985,0
2015-02-06,111.92,113.24,109.57,110.12,271857,0
2015-02-09,110.11,112.74,108.73,109.95,242179,0
2015-02-10,111.33,113.43,110.2,112.74,308044,0
2015-02-11,113,119.08,112.75,116.14,806739,0
2015-02-12,118,118,113.74,114.85,382636,0
2015-02-13,114.82,116.29,112.11,113.94,593617,0
2015-02-17,114.87,117.39,113.41,116.96,281408,0
2015-02-18,116.81,117.22,115.02,115.83,250830,0
2015-02-19,115.89,116.22,114.67,115.63,329237,0
2015-02-20,115.71,117.92,114.85,117.33,306736,0
2015-02-23,117,121.9,116.01,118.04,563076,0
2015-02-24,120,121.78,113.02,115.11,614356,0
2015-02-25,115.47,121.95,114.4,119.27,685245,0
2015-02-26,113.86,117.72,113.45,115.99,628644,0
2015-02-27,115.8,117,114.46,114.77,336343,0
2015-03-02,99.16,100.86,92.29,92.3,2737000,0
2015-03-03,93,94.11,87.31,93.94,1484600,0
2015-03-04,93.2,96.79,91.79,95.39,815300,0
2015-03-05,95.45,99.46,95.39,98.4,727300,0
2015-03-06,97.55,98.89,94.71,96.63,660600,0
2015-03-09,95.77,97.23,92.64,95.29,566400,0
2015-03-10,93.87,94.53,92.28,92.43,499700,0
2015-03-11,93.35,93.51,91.22,92.12,487500,0
2015-03-12,92.26,95.79,91.5,95.37,606700,0
2015-03-13,94.65,95.88,92.75,92.9,612400,0
2015-03-16,93.83,97.15,93.11,97.07,436700,0
2015-03-17,95.95,97.83,94.67,96.18,348300,0
2015-03-18,96.74,99.2,96.12,98.13,335900,0
2015-03-19,97.09,99.05,96.4,97.72,297600,0
2015-03-20,98.26,99.52,94.92,97.64,533700,0
2015-03-23,97.71,97.92,94.71,95,256500,0
2015-03-24,94.81,96.23,93.54,93.6,678900,0
2015-03-25,94.95,95.03,88,89.92,829200,0
2015-03-26,89.8,92,88.5,91.11,495800,0
2015-03-27,91.47,93.83,90.56,92.6,429600,0
2015-03-30,92.98,93.43,89.21,90.71,677200,0
2015-03-31,89.68,90.95,87.66,88.85,484325,0
2015-04-01,88.51,89.47,83.72,85.76,1248600,0
2015-04-02,86.14,87.76,85.25,86.81,644100,0
2015-04-06,86.18,88,85.42,85.98,715500,0
2015-04-07,85.86,89.88,85.85,86.84,392441,0
2015-04-08,86.84,89.86,86.84,89.73,431700,0
2015-04-09,89.81,90.53,87.238,87.54,365858,0
2015-04-10,88,89,86.31,87.67,356900,0
2015-04-13,87.6,89.97,87.53,89.33,329500,0
2015-04-14,89,89.99,88.5,89.46,340800,0
2015-04-15,89.84,93.22,88.36,92.39,635420,0
2015-04-16,84.26,86.84,80.16,83.47,4036142,0
2015-04-17,82.72,85.16,81.02,84.65,1151600,0
2015-04-20,85.42,85.42,82.77,84.2,842889,0
2015-04-21,83.84,84.95,83.58,84.02,563528,0
2015-04-22,83.96,85,82.5,83.61,493560,0
2015-04-23,83.18,84.89,82.36,84.27,359800,0
2015-04-24,84.36,85.5,83.51,85.07,544700,0
2015-04-27,85,85,82.47,83.05,1330100,0
2015-04-28,83.2,84.07,77.88,82.11,948000,0
2015-04-29,82.06,83.18,81.7,82.12,615300,0
2015-04-30,77.38,77.38,65,68.48,5221700,0
2015-05-01,67.85,69.37,65.22,68.81,1976800,0
2015-05-04,68.64,69.62,65.12,66.87,978400,0
2015-05-05,67.39,67.39,65.4,65.78,900300,0
2015-05-06,65.96,69.11,65.55,68.54,894025,0
2015-05-07,68.18,72,68.01,71.53,1241963,0
2015-05-08,72.42,75.17,71.11,74.21,1713100,0
2015-05-11,74.44,75.48,73.99,75.1,780800,0
2015-05-12,74,76.33,73.674,75.5,1048880,0
2015-05-13,75.62,77.29,73.06,74.39,1161800,0
2015-05-14,74.73,77.21,74.46,76.88,825500,0
2015-05-15,76.67,78.68,75.91,77.83,905145,0
2015-05-18,77.56,79.35,77.07,78.72,891727,0
2015-05-19,78.88,80.03,77.92,78.76,797100,0
2015-05-20,78.7,78.92,77.24,78.04,549400,0
2015-05-21,78.53,78.53,77.06,77.58,594500,0
2015-05-22,77.73,78.08,76.31,77.62,494400,0
2015-05-26,77.51,77.84,76.14,77.02,458186,0
2015-05-27,77.37,78.56,76.8,78.16,516600,0
2015-05-28,77.95,80.83,77.95,80.08,822519,0
2015-05-29,79.75,80.65,77.35,78.21,1347500,0
2015-06-01,78.79,79.93,77,79.82,698898,0
2015-06-02,79.52,79.95,77.54,78.41,522292,0
2015-06-03,79.41,79.87,77.36,79.43,399800,0
2015-06-04,78.94,79.7,77.57,78.76,371200,0
2015-06-05,78.52,81.28,77.75,80.64,549100,0
2015-06-08,80.75,80.99,78.53,78.58,499600,0
2015-06-09,78.77,79,75.92,77.08,547378,0
2015-06-10,77.32,79.419,76.537,78.96,524812,0
2015-06-11,79.35,80.29,78.34,79.13,344594,0
2015-06-12,78.48,79.5,78.18,79.18,230300,0
2015-06-15,78.86,80.22,77.89,78.56,295200,0
2015-06-16,78.33,78.85,75.06,75.81,990200,0
2015-06-17,75.81,79.51,75.76,77.14,491800,0
2015-06-18,77.69,78.97,77.15,78.18,507100,0
2015-06-19,77.79,79.68,75.08,75.17,657400,0
2015-06-22,76,76.5,74.33,74.99,598400,0
2015-06-23,75.665,75.665,73.77,74.69,529720,0
2015-06-24,74,74.11,69.5,71.2,1169700,0
2015-06-25,71.25,72.55,70.57,70.83,611800,0
2015-06-26,71.71,71.86,68.75,70.28,593400,0
2015-06-29,69.49,70.34,67.19,67.75,536600,0
2015-06-30,68.54,70.88,68.16,70.72,483054,0
2015-07-01,71.68,72.98,69.82,70,478600,0
2015-07-02,70,71.05,68.96,69.54,349200,0
2015-07-06,69.14,72.52,67.9,69.31,517000,0
2015-07-07,69.4,69.53,67.35,68.68,417600,0
2015-07-08,68.03,69.5,66.24,66.24,332100,0
2015-07-09,67.11,69.99,66.82,67.34,366700,0
2015-07-10,68.5,69.12,67.51,67.54,333600,0
2015-07-13,67.97,68.48,65.8,67.11,710000,0
2015-07-14,66.85,68.6,66.53,67.55,645132,0
2015-07-15,67.3,68.811,66.61,66.64,542477,0
2015-07-16,67,67,64.26,64.56,1038200,0
2015-07-17,64.32,64.85,60.66,61.76,1892400,0
2015-07-20,61.41,63.64,60.81,63.44,889900,0
2015-07-21,63.5,63.97,62.38,62.89,1013100,0
2015-07-22,61.97,62.36,60.72,62.13,909400,0
2015-07-23,62.24,63.33,61.87,62.1,424500,0
2015-07-24,61.65,63.92,61.6,62.31,757200,0
2015-07-27,61.65,62.21,58.38,59.5,902000,0
2015-07-28,59.79,60.09,58.26,59.64,822800,0
2015-07-29,59.54,59.96,58.17,58.7,800000,0
2015-07-30,58,66.24,57.95,61.8,2383600,0
2015-07-31,62.27,69.17,62.12,66.42,1777800,0
2015-08-03,65.79,66.3,62.89,64.42,1020862,0
2015-08-04,65.03,66.28,63.77,64.96,847300,0
2015-08-05,65.15,66.15,64.3,65.36,472400,0
2015-08-06,65.16,65.99,63.47,64.06,537515,0
2015-08-07,63.9,65.02,62.1,64.72,702000,0
2015-08-10,65.12,66.21,64.48,64.89,489500,0
2015-08-11,63.74,65.28,62.75,63.7,543175,0
2015-08-12,63,63.63,60.75,62.56,763500,0
2015-08-13,62.81,63.74,61.6,61.69,380900,0
2015-08-14,61.25,62.12,59.8,60.94,402200,0
2015-08-17,60.46,62.5,59.88,61.9,405700,0
2015-08-18,61.75,63.3,61.11,62.03,387100,0
2015-08-19,62.58,64.18,61.14,63.81,783600,0
2015-08-20,63.59,63.59,58.94,59.43,898700,0
2015-08-21,58.27,61.42,56.88,59.95,932700,0
2015-08-24,54.65,60.87,54,57.5,1215660,0
2015-08-25,59.78,60.59,56.73,56.95,794100,0
2015-08-26,58.74,59.35,56.2,57.95,701700,0
2015-08-27,58.68,59.83,57.45,58.82,598100,0
2015-08-28,58.39,59.84,58.31,58.83,306800,0
2015-08-31,58.62,59.25,56.32,57.55,732000,0
2015-09-01,56.64,57.86,55.91,56.28,506600,0
2015-09-02,57.27,57.27,55.88,56.99,366600,0
2015-09-03,57.56,57.98,56.25,56.62,272600,0
2015-09-04,55.86,56.87,55.74,56.23,313100,0
2015-09-08,57.15,58.38,57,57.47,318300,0
2015-09-09,58.08,60.4,57.63,60.18,957800,0
2015-09-10,60.16,61.53,59.64,61.39,544505,0
2015-09-11,61.25,63.65,60.9,62.76,378900,0
2015-09-14,63.51,65.72,62.38,63.67,552600,0
2015-09-15,64.29,67.37,63.73,67,685600,0
2015-09-16,67.06,68.39,65.12,65.66,418000,0
2015-09-17,65.84,68.76,65.33,68.21,669372,0
2015-09-18,67.39,68.26,66.08,66.73,829000,0
2015-09-21,67.24,67.5,63.03,63.46,552800,0
2015-09-22,62.6,63.28,60,60.63,573000,0
2015-09-23,58,60.63,55.13,55.99,2815600,0
2015-09-24,56.1,56.1,50.92,51.47,1559912,0
2015-09-25,52.03,52.68,45.76,47.62,2171500,0
2015-09-28,46.21,47.43,40.11,40.95,2535457,0
2015-09-29,41.78,45.19,40.17,42.36,2357100,0
2015-09-30,42.93,43.8,39.29,41.1,2136500,0
2015-10-01,41.16,41.33,38,39.55,1207300,0
2015-10-02,38.89,40.85,38.46,40.74,908300,0
2015-10-05,41.22,43.03,40.93,42.75,824322,0
2015-10-06,42.08,42.08,36.42,36.62,2323900,0
2015-10-07,36.49,39.49,35.78,38.54,1601000,0
2015-10-08,38.57,40.56,37.36,40.5,1419600,0
2015-10-09,40.44,42.39,39.79,42.18,1258000,0
2015-10-12,42,42.26,39.44,39.62,1069178,0
2015-10-13,39.38,39.62,36.92,36.99,904600,0
2015-10-14,37.24,38.39,36.39,36.99,758300,0
2015-10-15,36.59,38.8,36.53,38.79,1302000,0
2015-10-16,39,40.02,38.5,39.57,812800,0
2015-10-19,39.51,44.088,38.915,41.13,1937357,0
2015-10-20,41.21,43.14,40.24,41.31,1134049,0
2015-10-21,41.63,42.04,37.61,39.43,1642300,0
2015-10-22,39.51,39.83,36.9,38,1017300,0
2015-10-23,38.38,44.08,37.8,43.38,1766700,0
2015-10-26,43.12,43.6,40.86,41.13,1042800,0
2015-10-27,47.15,51.25,46.02,49.12,2873900,0
2015-10-28,48.61,50.99,47.02,50.88,1907600,0
2015-10-29,50.77,54.02,49.84,50.94,1047900,0
2015-10-30,50.7,51.68,49.6,49.95,782700,0
2015-11-02,50.27,52.93,49.44,52.13,752264,0
2015-11-03,52.24,55.99,51.31,55.34,1415500,0
2015-11-04,55.64,56.29,53.37,55.49,842579,0
2015-11-05,55.06,57.96,54.58,55.95,742600,0
2015-11-06,56.04,57.38,55.07,56.88,618200,0
2015-11-09,56.63,57.31,55.176,55.82,1159129,0
2015-11-10,55.8,56.35,54.85,56.27,758000,0
2015-11-11,56.55,56.56,54.08,54.29,458900,0
2015-11-12,53.29,55.98,53.13,54.15,444800,0
2015-11-13,54.74,58.7,54.13,56.29,556200,0
2015-11-16,56.15,56.8,54.53,55.72,481900,0
2015-11-17,55.97,58,55.23,56.54,372700,0
2015-11-18,56.81,58.73,56.35,57.94,477700,0
2015-11-19,57.97,59.49,57.23,58.81,414200,0
2015-11-20,59.1,60.65,57.69,60.5,1571100,0
2015-11-23,60.2,62.84,60.02,61.54,842600,0
2015-11-24,60.72,61.5,59.48,61.14,550100,0
2015-11-25,61.76,65.37,61.5,64.93,956000,0
2015-11-27,65.2,65.53,63.89,65.11,219800,0
2015-11-30,65.36,65.36,62.83,64.75,583800,0
2015-12-01,65,67.845,63.634,66.89,945921,0
2015-12-02,66.63,67.36,62.67,63.19,972604,0
2015-12-03,63.43,64.33,61.82,63.35,677233,0
2015-12-04,63.67,64.64,63.02,64.48,489000,0
2015-12-07,64.66,64.66,61.72,62.23,490300,0
2015-12-08,61.58,64.24,60.7,63.16,387651,0
2015-12-09,62.76,64.38,62.01,63.59,286400,0
2015-12-10,63.36,64.69,63.36,63.94,426700,0
2015-12-11,62.93,63.9,61.83,62.05,388000,0
2015-12-14,61.84,63.28,61.28,62.43,392600,0
2015-12-15,70.95,75,69.13,70.89,4063300,0
2015-12-16,71.67,73.6,70.56,72.98,1196600,0
2015-12-17,73.43,73.74,71.81,73.62,947200,0
2015-12-18,73.2,77.5,72.87,76.11,1658200,0
2015-12-21,77.06,77.39,72.36,75.08,828700,0
2015-12-22,73.96,77.48,73.51,75.94,522359,0
2015-12-23,76.44,79.35,75.37,78.29,413600,0
2015-12-24,78.39,78.97,77.32,77.87,249348,0
2015-12-28,76.87,78.38,76.7,76.97,324157,0
2015-12-29,77.68,80.25,77.5,79.39,614362,0
2015-12-30,79.05,79.88,76.79,77.02,489656,0
2015-12-31,76.56,78.63,76.27,76.79,325643,0
2016-01-04,75,76.4499,72.42,75.63,729310,0
2016-01-05,75.7,76.75,73.65,74.47,576931,0
2016-01-06,72.94,75.78,72.43,75.12,719822,0
2016-01-07,72.47,72.47,67.1,67.54,1795109,0
2016-01-08,68.4,69.4499,66.23,67.56,679523,0
2016-01-11,68.18,68.465,61.69,63.55,1151606,0
2016-01-12,64.36,66.76,62.54,64.84,618462,0
2016-01-13,64.92,65.85,61.02,61.39,633266,0
2016-01-14,62.06,67.758,58.85,65.5,812242,0
2016-01-15,62.88,67.5772,62.0201,67.32,1018157,0
2016-01-19,66.62,66.62,66.62,66.62,0,0
2016-01-20,65.42,70.86,64.35,68.66,1339556,0
2016-01-21,68.43,69.41,64.65,64.71,801770,0
2016-01-22,66.45,66.63,63.68,66.01,877296,0
2016-01-25,65.4,68.315,64.19,65.32,798666,0
2016-01-26,65.97,66.68,63.7,64.98,460380,0
2016-01-27,64.67,66.32,63.08,63.33,759418,0
2016-01-28,63.82,64,56.75,57.56,1737588,0
2016-01-29,57.65,60,54.8001,59.44,1223527,0
2016-02-01,59.12,64.3,58.81,63.84,968438,0
2016-02-02,63.05,64.79,60.26,61.48,550118,0
2016-02-03,62,63.187,60.09,62.86,472958,0
2016-02-04,62.6,65.06,61.6,64.22,390372,0
2016-02-05,63.81,64.96,61.39,63.1,510097,0
2016-02-08,62.09,62.2,56.72,58.2,652593,0
2016-02-09,57.16,60.76,56.18,57.7,397135,0
2016-02-10,58.46,60.8,57.5,57.92,451338,0
2016-02-11,56.48,56.76,53.54,56.28,470043,0
2016-02-12,57.05,59.9,55.29,57.04,398542,0
2016-02-16,58.14,60,57.03,59.47,501538,0
2016-02-17,60,62.75,58.0001,61.94,558218,0
2016-02-18,62.14,62.375,58.635,60.17,334455,0
2016-02-19,59.86,61.78,59,61.43,506418,0
2016-02-22,62.5,64.18,61.58,63.2,818872,0
2016-02-23,62.84,63.195,59.91,60.39,423276,0
2016-02-24,59.56,60.64,57.585,59.61,819674,0
2016-02-25,55.05,61.915,55,57.26,1339062,0
2016-02-26,57.43,58.4726,51.5,56.02,2138308,0
2016-02-29,55.87,55.8899,49.68,52.01,1582205,0
2016-03-01,51.95,52.63,50.05,51.13,880970,0
2016-03-02,50.87,54.62,50.055,54.57,651108,0
2016-03-03,54.47,55.24,53.63,54.25,414997,0
2016-03-04,54.43,55.45,53.161,54.25,434938,0
2016-03-07,53.82,55.36,52.92,54.23,374615,0
2016-03-08,53.87,54.69,50,50.13,407079,0
2016-03-09,50.17,50.96,48.01,50.68,801346,0
2016-03-10,51.28,51.9899,49.7,50.35,483480,0
2016-03-11,51.08,52.74,50.49,52.38,376688,0
2016-03-14,52.38,55.14,51.66,54,683291,0
2016-03-15,53.36,53.36,49.9101,50.27,816066,0
2016-03-16,50,52.08,47.64,48.24,680367,0
2016-03-17,48.34,48.5,44.15,45.36,1395475,0
2016-03-18,45.63,47.93,45.16,47.82,1055709,0
2016-03-21,47.57,49,47.1365,48.05,490167,0
2016-03-22,47.69,51.16,47.69,50.09,672579,0
2016-03-23,50.09,50.94,48.4801,48.66,755712,0
2016-03-24,48.13,50,46.6901,48.71,349637,0
2016-03-28,49.09,49.5,46.31,46.97,556167,0
2016-03-29,46.57,50.49,46.06,50.31,683521,0
2016-03-30,51.06,52.87,50.04,50.86,475798,0
2016-03-31,50.74,54.22,50.2,52.98,475137,0
2016-04-01,52.69,55.05,51.73,54.34,405180,0
2016-04-04,54.54,57.4999,54.27,55.51,544036,0
2016-04-05,55.03,56.82,54.125,56.17,486925,0
2016-04-06,56.44,58.5,55.75,57.96,622431,0
2016-04-07,57.73,59.635,57.26,59.36,530542,0
2016-04-08,59.97,61.86,59.43,60.58,520723,0
2016-04-11,60.48,61.35,58.81,60.28,587754,0
2016-04-12,60.05,61.84,59.13,60.65,643701,0
2016-04-13,60.94,64.1,60.42,64.04,537748,0
2016-04-14,64.09,65.26,62.63,64.32,750937,0
2016-04-15,63.94,64.87,63.22,64.56,306210,0
2016-04-18,64.07,65.323,62.91,63.95,384310,0
2016-04-19,64.98,65.64,63.53,64.11,422760,0
2016-04-20,64.36,64.36,59.54,60.7,1066357,0
2016-04-21,60.91,62.74,60.675,61.74,734827,0
2016-04-22,59.78,62.5,59.78,61.91,691098,0
2016-04-25,61.91,62.23,59.55,60.06,517649,0
2016-04-26,59.95,60.92,58.35,60.09,318920,0
2016-04-27,60.18,60.18,56.65,57.19,493999,0
2016-04-28,57.16,57.635,55.33,55.55,848590,0
2016-04-29,55.39,55.82,52.86,54.14,1154738,0
2016-05-02,54.01,55.54,48.509,50.51,2627228,0
2016-05-03,50.43,53.72,50.17,51.54,1244097,0
2016-05-04,50.51,50.76,47.56,48.83,1282101,0
2016-05-05,49.05,49.17,46.75,47.89,789200,0
2016-05-06,47.48,47.85,45.67,47.36,929018,0
2016-05-09,47.79,49.99,47.79,48.45,685982,0
2016-05-10,48.71,50,47.29,49.59,678311,0
2016-05-11,49.27,49.66,46.97,47.03,509665,0
2016-05-12,47.3,47.655,43.3952,43.76,1141569,0
2016-05-13,43.78,44.545,42.82,43.21,814332,0
2016-05-16,43.56,45.26,43.34,45.16,1360041,0
2016-05-17,45.1,45.81,43.97,44.13,464370,0
2016-05-18,43.77,45.44,42.85,43.7,903366,0
2016-05-19,43.42,44.36,41.7696,42.97,587261,0
2016-05-20,43.36,44.1,42.18,43.9,670605,0
2016-05-23,44.19,44.98,42.7701,43.46,504559,0
2016-05-24,43.6,46.75,43.105,46.02,1814927,0
2016-05-25,45.62,45.62,42.1401,43.44,2042864,0
2016-05-26,43.38,44.055,42.7,43.7,691127,0
2016-05-27,44.17,45.7,43.845,45.56,653291,0
2016-05-31,45.86,47.6,45.61,46.51,771774,0
2016-06-01,46.27,48.09,46.005,47.34,537786,0
2016-06-02,47.49,48.59,46.805,48.18,302561,0
2016-06-03,48.56,48.56,46.23,47.09,344069,0
2016-06-06,46.95,48.62,46.47,48.4,422024,0
2016-06-07,47.93,48.37,46.91,48.19,400986,0
2016-06-08,48.14,48.14,46.78,47.04,396328,0
2016-06-09,46.62,47.6889,45.22,45.41,349955,0
2016-06-10,44.92,45.3,43.14,44.07,510818,0
2016-06-13,43.76,44.56,42.971,43.25,581406,0
2016-06-14,43.14,43.66,41.51,42.19,443396,0
2016-06-15,42.23,42.345,40.17,40.34,999039,0
2016-06-16,40.15,40.46,39.01,39.77,1340729,0
2016-06-17,39.68,40.24,38.42,38.6,845283,0
2016-06-20,38.8,39.68,37.61,38.36,1627639,0
2016-06-21,38.71,39.07,37.43,37.91,502799,0
2016-06-22,37.92,39.05,36.65,37.93,769363,0
2016-06-23,38.41,40.08,38.41,39.98,995630,0
2016-06-24,38.14,39.55,38.14,38.87,526038,0
2016-06-27,38.75,39.61,37.372,37.98,516623,0
2016-06-28,38.56,40,38.1401,38.88,700604,0
2016-06-29,39.02,39.9,36.5,38,1103142,0
2016-06-30,38.05,38.33,31.08,33.73,3025513,0
2016-07-01,33.82,35.24,32.16,33.48,2538643,0
2016-07-05,33.32,35,32.48,33.49,849108,0
2016-07-06,33.12,35.46,32.98,35.21,737886,0
2016-07-07,35.15,36.02,35.15,35.86,585141,0
2016-07-08,35.94,36.54,35.66,36.39,556432,0
2016-07-11,36.44,37.4,36.043,36.48,426769,0
2016-07-12,37.02,37.4899,36.5101,36.94,400636,0
2016-07-13,37.34,37.34,34.61,34.78,588308,0
2016-07-14,35.23,36.4,34.64,35.83,847604,0
2016-07-15,36.06,37.33,35.666,36.79,484607,0
2016-07-18,36.65,36.99,35.91,36.27,326650,0
2016-07-19,36.21,36.47,35.1241,35.69,345692,0
2016-07-20,35.82,39.74,35.72,38.53,1653541,0
2016-07-21,38.73,39.24,37.52,37.66,288771,0
2016-07-22,37.65,38.41,36.71,38.35,426444,0
2016-07-25,38.16,38.45,37.19,37.66,197916,0
2016-07-26,37.27,37.63,36.25,36.69,251840,0
2016-07-27,36.7,37.18,36.12,36.9,396664,0
2016-07-28,36.84,37.67,36.55,37.47,468803,0
2016-07-29,37.28,37.8,36.12,36.25,361096,0
2016-08-01,36.2,38.62,36.06,37.58,1291577,0
2016-08-02,37.78,38.51,37.22,38.08,588764,0
2016-08-03,37.73,38.63,37.17,37.49,777281,0
2016-08-04,41.99,45.98,40.9,44.63,3382266,0
2016-08-05,44.74,44.74,42.31,43.54,862121,0
2016-08-08,43.38,44.73,42.88,43.12,613706,0
2016-08-09,43.61,46.22,42.92,45.4,589440,0
2016-08-10,45.1,46.1003,43.26,43.72,623959,0
2016-08-11,43.87,45.12,43.87,44.96,468011,0
2016-08-12,44.71,45.52,44.02,45.51,346686,0
2016-08-15,45.4,45.99,44.82,45.27,411191,0
2016-08-16,45.26,46.06,43.84,43.84,410723,0
2016-08-17,44.09,44.84,42.7701,43.15,334317,0
2016-08-18,43.03,43.5,42.7053,43.14,232601,0
2016-08-19,43.12,43.1432,42.083,42.34,354261,0
2016-08-22,42.45,43.63,41.655,42.95,529384,0
2016-08-23,43.02,44.04,42.85,43.4,304813,0
2016-08-24,43.44,43.83,39.61,39.86,979257,0
2016-08-25,39.88,41.335,39.01,39.6,891849,0
2016-08-26,39.4,40.77,39.21,40.2,518349,0
2016-08-29,40.34,40.34,39.311,39.49,442765,0
2016-08-30,39.65,41.6,39.45,41.08,777714,0
2016-08-31,40.95,41.125,39.33,39.64,317496,0
2016-09-01,39.79,40.48,39.47,40.37,483395,0
2016-09-02,40.53,40.53,38.85,39.04,312209,0
2016-09-06,39.2,41.24,39.2,40.79,490033,0
2016-09-07,40.28,41.07,39.6,40.54,484579,0
2016-09-08,40.35,41.25,40,41.18,366727,0
2016-09-09,40.79,41.18,38.84,38.93,381872,0
2016-09-12,39.01,40.37,38.87,40.32,397315,0
2016-09-13,40.06,41.26,39.81,40.84,624486,0
2016-09-14,41.08,41.92,40.39,40.87,470984,0
2016-09-15,40.78,40.78,39.39,40.54,471784,0
2016-09-16,40.65,42.499,40.17,42.33,842410,0
2016-09-19,42.67,43.31,40.74,41.12,659571,0
2016-09-20,41.71,41.71,40.34,40.37,499444,0
2016-09-21,39,39.59,35.8701,36.81,2930425,0
2016-09-22,37.25,37.875,36.4,37.51,820741,0
2016-09-23,37.6,38.25,36.82,36.86,595714,0
2016-09-26,36.22,36.62,34.92,35,898678,0
2016-09-27,35.08,35.7,34.65,35.46,577880,0
2016-09-28,35.67,36.03,34.83,35.56,539679,0
2016-09-29,35.59,35.65,34.0099,34.02,867370,0
2016-09-30,34.02,34.58,32.72,34.22,1029666,0
2016-10-03,34.22,35.83,34.22,35.8,807539,0
2016-10-04,35.61,36,35.13,35.63,328358,0
2016-10-05,35.78,36.51,35.755,36.13,484565,0
2016-10-06,35.97,36.09,34.1,34.76,490408,0
2016-10-07,34.93,35.05,34.05,34.66,618123,0
2016-10-10,35.16,35.85,34.7,35.73,789071,0
2016-10-11,35.43,35.73,34.29,34.53,397530,0
2016-10-12,34.47,34.835,33.2292,33.64,620876,0
2016-10-13,33.43,33.8924,32.84,33.25,355137,0
2016-10-14,33.03,33.58,32.74,33.19,468764,0
2016-10-17,33.2,33.9,32.3,33.65,530745,0
2016-10-18,33.75,35.05,33.4,34.6,503856,0
2016-10-19,34.5,34.5,32.65,32.8,1098132,0
2016-10-20,32.8,33.6,32.8,33.3,536134,0
2016-10-21,33.25,34.35,33.15,33.6,555566,0
2016-10-24,33.85,35,33.45,34.7,1012449,0
2016-10-25,34.75,36.95,34.25,36.55,1301510,0
2016-10-26,36.45,36.6,34.7,35.5,652666,0
2016-10-27,36.55,36.6,34.35,34.4,597067,0
2016-10-28,34.05,34.8,32.6,33.15,711655,0
2016-10-31,33.15,33.15,31.8,31.8,651805,0
2016-11-01,31.95,33.15,30.6,32.15,1514709,0
2016-11-02,32.75,34,31.95,33.35,1006845,0
2016-11-03,33.55,34,30.25,30.65,1255480,0
2016-11-04,30.95,33.5,30.95,32.1,978104,0
2016-11-07,32.8,32.85,30.55,31.2,1606808,0
2016-11-08,30.85,32.35,30.65,31.65,594295,0
2016-11-09,33.05,35.25,32.4,34.15,1509138,0
2016-11-10,34.9,37.85,34.475,37.3,1617644,0
2016-11-11,37.7,37.9,36.3,36.8,759556,0
2016-11-14,36.95,37.6,36.775,37.5,760979,0
2016-11-15,36.5,38.2,36.5,37.6,760759,0
2016-11-16,37.5,37.55,36.45,36.5,560781,0
2016-11-17,36.5,36.8,35.6,36.55,587970,0
2016-11-18,36.75,36.75,35.775,36,448528,0
2016-11-21,35.85,36.1,34.55,35.05,717350,0
2016-11-22,35,35.35,33.8,34.35,923173,0
2016-11-23,33.5,33.65,31.25,32.45,1681657,0
2016-11-25,32.75,33.2,32.15,32.85,468966,0
2016-11-28,32.65,33,31.25,31.45,649369,0
2016-11-29,31.5,32.45,31.45,32.15,803958,0
2016-11-30,32.2,32.25,31.55,31.85,870456,0
2016-12-01,31.7,31.85,30,30.55,984755,0
2016-12-02,30.45,31.4,29.95,30.25,568984,0
2016-12-05,30.6,31.15,30.05,30.85,601823,0
2016-12-06,31.05,32.125,30.05,32,926375,0
2016-12-07,31.3,33.05,30.45,32.3,995646,0
2016-12-08,32.15,33.4,31.15,33.2,870254,0
2016-12-09,33.35,34.4,33.05,33.35,1182989,0
2016-12-12,32.95,33.2,31.35,31.6,709222,0
2016-12-13,31.55,32.35,31.4824,31.675,510572,0
2016-12-14,31.3,31.85,30.25,30.8,623395,0
2016-12-15,30.8,31.375,30.75,31.25,437322,0
2016-12-16,31.25,32.8,31.25,32.4,1059447,0
2016-12-19,32.25,32.85,31.9,32.8,963256,0
2016-12-20,32.65,33.1,31.6,31.9,650151,0
2016-12-21,31.55,32.45,30.7,30.8,670145,0
2016-12-22,30.9,31.85,30.6,31.6,737147,0
2016-12-23,31.6,33.7,31.5494,33.3,914111,0
2016-12-27,33.4,33.65,32.15,32.15,465312,0
2016-12-28,32.15,32.25,30.65,30.9,541843,0
2016-12-29,30.8,31.4,30.7,31.25,566828,0
2016-12-30,31.55,32.7,31.55,32.3,895044,0
2017-01-03,32.85,34.8,31.7,34.75,1404429,0
2017-01-04,34.9,37.25,34.8,36.75,1787879,0
2017-01-05,36.7,37,32.94,34.15,3187582,0
2017-01-06,35.5,40.45,35.3,40.05,4192597,0
2017-01-09,40.45,41.7533,39.45,39.55,1363008,0
2017-01-10,39.8,40.3,38.25,38.95,1052391,0
2017-01-11,38.75,40.45,37.05,38.05,1772631,0
2017-01-12,37.6,40.05,37.6,39.45,1099359,0
2017-01-13,39.4,40.7,38.95,39.7,717486,0
2017-01-17,39.05,39.725,37.75,39.5,869800,0
2017-01-18,39.75,39.8,38.45,39.6,807843,0
2017-01-19,39.55,41.2,38.85,41,931942,0
2017-01-20,40.8,41.1,39.6,40.1,897370,0
2017-01-23,40.25,40.45,38.7,39.2,842150,0
2017-01-24,39.3,39.8,38.775,38.95,414930,0
2017-01-25,41.75,41.8,38.4997,38.85,2697778,0
2017-01-26,38.7,39.1,37.25,37.45,1092464,0
2017-01-27,37.4,38.25,36,37.25,1150704,0
2017-01-30,37.2,37.2,35.9,36.45,809588,0
2017-01-31,36.35,38.625,35.75,38.45,843909,0
2017-02-01,38.5,41.5,38.25,40.35,1456660,0
2017-02-02,40.15,42.3,39.85,41.925,897995,0
2017-02-03,42.15,42.65,41.1,42.5,575622,0
2017-02-06,42.45,42.95,41.5,41.8,674229,0
2017-02-07,42,42.15,41.25,41.75,916414,0
2017-02-08,41.5,42.4,40.85,42.05,376684,0
2017-02-09,42.05,43.45,42.05,42.4,636600,0
2017-02-10,42.4,42.795,41.3,42.05,373845,0
2017-02-13,42.45,42.45,41.1,41.6,728634,0
2017-02-14,41.4,42.775,41.15,42.65,494272,0
2017-02-15,42.35,44.65,42.35,44.15,624983,0
2017-02-16,44.15,44.425,42.8,43.4,822308,0
2017-02-17,43.45,44.05,42.95,43.7,432541,0
2017-02-21,43.75,45.1,43.5,44.15,536378,0
2017-02-22,44.95,44.95,42.65,43.15,534358,0
2017-02-23,43.15,44.6,42.75,43.9,632136,0
2017-02-24,44,44.35,42.95,43.55,426219,0
2017-02-27,43.35,45.7,43.25,45.6,1254444,0
2017-02-28,45.45,45.45,43.1,43.7,1286048,0
2017-03-01,56.5,58.95,47.75,49.55,5719094,0
2017-03-02,48.9,53.8,48.7,49.4,1820687,0
2017-03-03,49.4,50.9,48.7,50.45,1052119,0
2017-03-06,49.95,49.95,48.4,48.45,792697,0
2017-03-07,47.8,48.8,47,48.65,1573215,0
2017-03-08,49.4,50.75,48.05,48.4,2806027,0
2017-03-09,48.3,48.65,45.925,47,1152268,0
2017-03-10,47.45,47.5,45.95,46.65,655153,0
2017-03-13,46.7,46.85,45.5,46.4,593335,0
2017-03-14,48.15,48.15,46.05,46.7,1021390,0
2017-03-15,46.85,48.45,46.3,48,869121,0
2017-03-16,48.05,49.55,47.8,48.95,933106,0
2017-03-17,48.75,48.75,46.65,47.4,1395662,0
2017-03-20,47.5,49.2278,47.5,48.65,590403,0
2017-03-21,48.75,49.35,46.1,46.75,1266916,0
2017-03-22,46.75,48.25,46.25,48.15,901444,0
2017-03-23,48,48.45,46.4,46.95,996974,0
2017-03-24,46.95,47.65,46.35,46.9,538199,0
2017-03-27,46.55,47.85,46.1,47.55,569577,0
2017-03-28,47.5,48.1,46.25,47.4,627808,0
2017-03-29,47.4,48.35,47.25,47.6,534850,0
2017-03-30,47.6,47.65,45.675,45.85,603558,0
2017-03-31,45.85,46.1,45.15,45.6,554229,0
2017-04-03,45.6,46.65,45.5,46.25,871217,0
2017-04-04,46.2,46.75,45.35,46.15,520292,0
2017-04-05,46.25,46.85,45.3,45.7,469752,0
2017-04-06,45.8,46.45,45.25,46,661829,0
2017-04-07,46,47,45.55,46.15,887559,0
2017-04-10,46.4,47.7,45.7,47,551679,0
2017-04-11,46.85,47.7,46.05,46.45,431423,0
2017-04-12,46.4,46.65,44.85,45.5,734519,0
2017-04-13,46.05,46.85,44.905,45.9,915681,0
2017-04-17,45.95,46.25,45.3,45.7,581159,0
2017-04-18,45.35,45.35,43.75,43.85,783730,0
2017-04-19,44.15,45.5,44,45,671333,0
2017-04-20,45.15,45.925,45,45.8,320740,0
2017-04-21,45.6,45.95,44.875,45.2,386598,0
2017-04-24,46.05,46.45,45.25,46.4,474108,0
2017-04-25,46.7,47.5,46.2,46.3,468611,0
2017-04-26,46.4,47.6,46.15,47.35,794127,0
2017-04-27,47.35,48.35,46.25,48.05,671056,0
2017-04-28,48.1,49.25,47.3,48.55,941650,0
2017-05-01,48.6,49.35,47.95,48.9,694935,0
2017-05-02,49,49.1,47.25,48.15,562151,0
2017-05-03,47.8,47.825,45.05,45.8,1520304,0
2017-05-04,45.5,47.65,45,46.8,1132907,0
2017-05-05,46.65,47.9,45.425,47.85,748219,0
2017-05-08,47.5,48.35,46.85,47.7,608439,0
2017-05-09,47.95,49,47.95,48.8,908768,0
2017-05-10,48.65,49.45,48.35,49.15,687372,0
2017-05-11,48.95,52.475,48.6,51.1,1467815,0
2017-05-12,50.9,52.15,50.75,51.7,584816,0
2017-05-15,50.75,51.845,50.4,51.2,780333,0
2017-05-16,51.5,51.6,50.3,50.45,347914,0
2017-05-17,49.75,50.25,48.1,48.2,556575,0
2017-05-18,48.25,48.4,47,48.05,448044,0
2017-05-19,48.2,49.375,47.5,48.3,589262,0
2017-05-22,48.35,48.725,47,47,555818,0
2017-05-23,47.2,47.4,45.6,47.2,715879,0
2017-05-24,47.2,47.45,45.85,46.3,556138,0
2017-05-25,46.5,46.6,45.0965,45.45,565817,0
2017-05-26,45.45,45.75,44.65,45.15,476846,0
2017-05-30,45.15,45.9,45.05,45.4,410118,0
2017-05-31,45.6,45.95,43.955,44.4,476663,0
2017-06-01,44.45,45.35,44.1,44.7,493516,0
2017-06-02,44.95,45.45,44,44.1,646984,0
2017-06-05,44,44.4,42.5,44.25,748982,0
2017-06-06,43.95,44.9,43.2,44.2,626702,0
2017-06-07,44.2,44.9,43.5,43.5,384102,0
2017-06-08,43.4,44.85,42.705,44.5,396275,0
2017-06-09,44.7,45.45,44.1,44.2,621454,0
2017-06-12,43.95,44,42.05,42.2,673685,0
2017-06-13,42.45,43.65,42,43.45,399692,0
2017-06-14,43.7,45.4,43.25,44.2,395497,0
2017-06-15,43.7,45.4,43.3,43.75,586578,0
2017-06-16,43.5,44.1,41.9,42.3,900054,0
2017-06-19,42.45,44.8,41.7,44.65,415831,0
2017-06-20,44.65,46.2,43.55,43.55,600672,0
2017-06-21,43.7,46.9,43.65,46.9,776554,0
2017-06-22,46.95,48.8,46.85,47.85,611871,0
2017-06-23,47.85,48.2,47.05,47.45,597739,0
2017-06-26,47.6,48.9,47.2,47.45,288474,0
2017-06-27,47.4,47.55,46.25,46.45,374126,0
2017-06-28,46.6,47.775,46.6,47.2,271373,0
2017-06-29,48.05,48.45,47,48.2,524912,0
2017-06-30,48.3,48.4,47.6,47.7,326847,0
2017-07-03,48,48.425,47.65,48.3,148716,0
2017-07-05,48.25,49.4,47.65,49.1,457439,0
2017-07-06,48.55,50.075,48.1,49.75,707169,0
2017-07-07,49.9,50.8,49.6,50.4,599971,0
2017-07-10,50.35,50.35,48.75,49.4,268339,0
2017-07-11,49.25,50.7,49.25,49.7,332146,0
2017-07-12,50,51,49.7,50.45,336348,0
2017-07-13,50.65,51.1,49.6,50,446893,0
2017-07-14,50,50.6,49.2,49.3,328687,0
2017-07-17,49.25,50.075,49,49.15,489799,0
2017-07-18,49.05,49.45,48.65,49.2,270541,0
2017-07-19,49.5,50,48.65,49,438798,0
2017-07-20,49.1,49.8,48.85,49.15,413499,0
2017-07-21,49.65,49.8,47.5,47.65,385661,0
2017-07-24,47.7,48.8,47.7,48.7,633927,0
2017-07-25,44.35,45,40.35,42.65,5379165,0
2017-07-26,42.45,43,41.475,41.625,1520229,0
2017-07-27,41.2,41.945,39.25,39.55,2018408,0
2017-07-28,39.35,40.8,39.3,40,964824,0
2017-07-31,40.15,40.25,39.15,39.55,794183,0
2017-08-01,39.65,39.85,37.9,39.15,1087172,0
2017-08-02,37.9,40.3,37.35,38.4,1508694,0
2017-08-03,38.3,38.6,37.5,37.8,1230348,0
2017-08-04,37.7,37.7,36.9,37.225,934172,0
2017-08-07,37,37.25,36.2,36.55,800242,0
2017-08-08,36.8,37.375,35.9,36.7,1355252,0
2017-08-09,36.55,36.8,35.9,36.75,515392,0
2017-08-10,36.4,36.9,35.75,36.2,800623,0
2017-08-11,36.4,36.75,35.4,36.4,669896,0
2017-08-14,36.7,37.24,36.4,36.8,475956,0
2017-08-15,36.75,37.2,36.1,37.05,629828,0
2017-08-16,37.25,38.1,37.05,37.15,632459,0
2017-08-17,37.2,38.15,36,36.05,634079,0
2017-08-18,35.85,36.65,35.2,35.8,755460,0
2017-08-21,36.55,36.7,35.24,35.75,504153,0
2017-08-22,36.15,36.55,35.45,35.85,528830,0
2017-08-23,34.75,36.15,34.35,36,762554,0
2017-08-24,36.05,37.45,36.05,37,428215,0
2017-08-25,37.05,37.2,35.725,35.75,354390,0
2017-08-28,36,36.3,35.325,36.3,341312,0
2017-08-29,36.1,36.9,35.45,36.65,405071,0
2017-08-30,36.6,37,36.4,36.7,245723,0
2017-08-31,36.95,38.15,36.9,38.1,483905,0
2017-09-01,38.15,38.25,37.3,38,351672,0
2017-09-05,37.85,37.9,36.75,36.9,537656,0
2017-09-06,37,37.35,36.75,37.15,431438,0
2017-09-07,37.15,37.3,36.15,36.4,345960,0
2017-09-08,36.4,37.15,36.35,37.075,331981,0
2017-09-11,37.45,38.025,37.1,37.5,452539,0
2017-09-12,37.6,38.1,36.8694,38,443962,0
2017-09-13,37.85,38.05,36.5,37.8,1556445,0
2017-09-14,37.7,38.25,37.35,37.85,394192,0
2017-09-15,37.8,37.8,36.56,37.05,712550,0
2017-09-18,36.95,37.95,35.45,36.3,952838,0
2017-09-19,36.5,36.5,35.35,35.7,602258,0
2017-09-20,35.6,36.65,35.15,35.9,648926,0
2017-09-21,35.95,36.8,35.55,36.45,245237,0
2017-09-22,36.45,37.6,36.35,37.2,373655,0
2017-09-25,37.1,38.65,37.1,37.5,418664,0
2017-09-26,37.45,38.3,37.4,38.15,435656,0
2017-09-27,38.2,39.5,38.2,39.35,854203,0
2017-09-28,39.2,39.7,38.3,38.7,616300,0
2017-09-29,38.85,38.85,37.45,37.55,390999,0
2017-10-02,37.5,38.65,37.2,37.8,589436,0
2017-10-03,37.95,38.45,37.35,37.45,486446,0
2017-10-04,37.35,37.9,36.05,36.3,625038,0
2017-10-05,36.3,37.55,35.7,36.95,962684,0
2017-10-06,36.7,37.15,35.75,36.55,830426,0
2017-10-09,36.7,36.85,35,35.05,627131,0
2017-10-10,35.15,35.6,34.25,34.95,507717,0
2017-10-11,34.8,34.95,33.95,34.4,606338,0
2017-10-12,34.2,34.5425,33.45,34.2,694703,0
2017-10-13,34.05,34.45,33.75,34.25,747359,0
2017-10-16,34.2,35.45,34.2,34.55,488310,0
2017-10-17,34.3,34.6,33.85,34.2,703749,0
2017-10-18,34.25,34.8,33,33.05,799706,0
2017-10-19,33,33.4,32.65,33.1,472094,0
2017-10-20,33.45,33.9,33.15,33.5,481570,0
2017-10-23,33.45,33.7,32.9,32.95,508407,0
2017-10-24,33.1,33.9,32.75,33.4,759004,0
2017-10-25,32.95,33.15,31.705,31.85,860976,0
2017-10-26,30.25,32.75,29.8095,32.55,1392942,0
2017-10-27,32.675,33.45,32.35,33.2,1067301,0
2017-10-30,31.85,33.5,31.5,33.15,1023784,0
2017-10-31,33,33.275,31.85,32.05,1059256,0
2017-11-01,32.4,33.3,32.2,32.6,797680,0
2017-11-02,32.7,33.75,32.325,33.05,824820,0
2017-11-03,33.8,36.5557,33.75,36.1,1281972,0
2017-11-06,35.9,37,35.8,36.3,581447,0
2017-11-07,36.2,36.2,34.95,35.05,970775,0
2017-11-08,39.5,43.6,37.65,41,2742273,0
2017-11-09,41.15,41.3,39.4,40.15,978293,0
2017-11-10,39.85,42.15,39.6805,42.1,787392,0
