Date,Open,High,Low,Close,Volume,OpenInt
2012-04-20,16.85,17.11,13.25,14.08,7461714,0
2012-04-23,13.98,13.99,13.52,13.75,284878,0
2012-04-24,14.1,14.14,13.58,13.78,217840,0
2012-04-25,13.85,13.98,13.62,13.82,262222,0
2012-04-26,13.69,13.84,13.2,13.59,95509,0
2012-04-27,13.64,13.64,13.03,13.13,251426,0
2012-04-30,13,13.18,13,13.1,138546,0
2012-05-01,13.14,13.52,13.1,13.1,62669,0
2012-05-02,12.93,13.32,12.9,13.15,73735,0
2012-05-03,13.19,13.38,13.05,13.18,80484,0
2012-05-04,13.02,13.82,13.02,13.51,79509,0
2012-05-07,13.36,14.37,13.3,14.22,150934,0
2012-05-08,14.72,14.72,14.1,14.49,119451,0
2012-05-09,14.2,14.55,13.59,13.84,62260,0
2012-05-10,13.95,14.19,13.65,13.77,64565,0
2012-05-11,13.63,14.07,13.5,13.59,35871,0
2012-05-14,13.51,14.07,13.4,13.54,57682,0
2012-05-15,13.95,14.9,13.75,14.34,160360,0
2012-05-16,14.29,14.82,13.95,14.09,244825,0
2012-05-17,13.84,13.84,13.04,13.15,43618,0
2012-05-18,13.17,13.94,12.95,13.1,128660,0
2012-05-21,13,13.12,12.95,13,33721,0
2012-05-22,12.95,13.44,12.94,13.07,32125,0
2012-05-23,12.8,13.05,12.08,12.92,82173,0
2012-05-24,12.98,12.98,12.3,12.45,26292,0
2012-05-25,12.49,12.66,12.29,12.58,262769,0
2012-05-29,13.56,14.91,13.34,13.76,173040,0
2012-05-30,13.6,14.56,13.53,13.84,374239,0
2012-05-31,13.77,14.51,13.19,14.27,33847,0
2012-06-01,13.68,13.68,12.37,12.48,90418,0
2012-06-04,12.49,12.86,12.26,12.66,112527,0
2012-06-05,12.64,13.24,12.42,13.17,155597,0
2012-06-06,13.26,14.38,13.24,14.32,60135,0
2012-06-07,14.42,14.75,13.72,14.48,68277,0
2012-06-08,14.31,14.8,14.31,14.71,64946,0
2012-06-11,14.78,14.79,13.83,14.04,149432,0
2012-06-12,14,14.58,13.83,14.17,28093,0
2012-06-13,14.18,14.65,14.17,14.56,34601,0
2012-06-14,14.56,14.82,14.31,14.71,53034,0
2012-06-15,14.68,14.83,14.08,14.67,74400,0
2012-06-18,14.68,14.79,14.46,14.6,207978,0
2012-06-19,14.64,15.15,14.42,15.14,59744,0
2012-06-20,15.12,15.91,14.59,15.13,99001,0
2012-06-21,15.24,15.74,15.13,15.4,60511,0
2012-06-22,15.52,15.52,14.7,15.17,869849,0
2012-06-25,15.05,15.85,14.27,15.64,51098,0
2012-06-26,15.66,16.52,15.42,16.35,65045,0
2012-06-27,16.49,17.38,16.19,17.14,64857,0
2012-06-28,16.99,17.75,16.75,16.93,26717,0
2012-06-29,17.15,17.15,16.29,16.95,54923,0
2012-07-02,16.99,16.99,15.86,16.07,33358,0
2012-07-03,16.27,16.75,16.27,16.5,11723,0
2012-07-05,16.54,17.04,16.37,16.9,24168,0
2012-07-06,16.7,16.9,16.24,16.84,22740,0
2012-07-09,16.89,16.91,15.77,15.95,21315,0
2012-07-10,16,16.05,15.01,15.16,26171,0
2012-07-11,15.12,15.5,14.49,14.8,65636,0
2012-07-12,14.65,15.44,14.61,15.28,39735,0
2012-07-13,15.43,15.94,14.92,15.44,117303,0
2012-07-16,15.4,15.4,14.94,14.94,16200,0
2012-07-17,15.01,15.36,14.48,14.71,30897,0
2012-07-18,14.73,15.23,14.57,15.14,21085,0
2012-07-19,15.14,15.14,14.34,14.5,254740,0
2012-07-20,14.49,14.63,14.06,14.25,34959,0
2012-07-23,13.99,14.16,13.88,13.96,18528,0
2012-07-24,13.96,14,13.48,13.7,31555,0
2012-07-25,13.79,13.92,13.79,13.82,6860,0
2012-07-26,14,14.68,14,14.53,28019,0
2012-07-27,14.58,14.9,14.45,14.64,30116,0
2012-07-30,14.64,14.75,14.41,14.48,8481,0
2012-07-31,14.45,14.64,13.75,13.82,18883,0
2012-08-01,13.95,13.95,13.24,13.41,20356,0
2012-08-02,13.41,14.21,13.41,14,26410,0
2012-08-03,14.29,14.605,13.093,14.58,18732,0
2012-08-06,14.6,14.85,14.19,14.56,38664,0
2012-08-07,14.51,14.86,13.01,14.09,37737,0
2012-08-08,14.2,14.85,13.24,14.29,66413,0
2012-08-09,14.29,14.78,14.01,14.49,60155,0
2012-08-10,14.44,14.44,13.81,13.98,23301,0
2012-08-13,13.98,14.61,13.03,13.25,33703,0
2012-08-14,13.31,13.57,13.25,13.5,42268,0
2012-08-15,13.5,13.79,13.14,13.79,20713,0
2012-08-16,13.76,14.22,13.75,14.16,18632,0
2012-08-17,14.3,14.63,14.01,14.52,29522,0
2012-08-20,14.44,14.44,13.77,14.05,11147,0
2012-08-21,14.14,14.55,13.4,13.73,37972,0
2012-08-22,13.77,13.909,13.25,13.7,94406,0
2012-08-23,13.71,13.76,13.32,13.63,7778,0
2012-08-24,13.59,13.95,13.42,13.42,9134,0
2012-08-27,14.25,14.26,13.27,13.39,26554,0
2012-08-28,13.35,13.76,13.35,13.63,22893,0
2012-08-29,13.68,13.9,13.26,13.64,27284,0
2012-08-30,13.5,13.61,13.07,13.15,21246,0
2012-08-31,13.05,13.23,12.71,12.98,24274,0
2012-09-04,12.79,12.98,11.79,12.44,155981,0
2012-09-05,12.5,13.11,12.5,12.9,337062,0
2012-09-06,13.01,13.81,12.9,13.59,63409,0
2012-09-07,13.83,13.83,13.185,13.68,41121,0
2012-09-10,13.65,13.91,13.25,13.82,25530,0
2012-09-11,14.1,14.15,13.5,14.07,20805,0
2012-09-12,14.17,14.74,13.8,14.74,36771,0
2012-09-13,14.8,16.12,14.52,15.69,54825,0
2012-09-14,15.8,16.08,15.1,15.48,31580,0
2012-09-17,15.43,16.08,14.87,15.5,16200,0
2012-09-18,15.44,15.83,14.87,15.48,22407,0
2012-09-19,15.59,15.95,15.43,15.95,37969,0
2012-09-20,15.8,16.02,15.14,15.32,33634,0
2012-09-21,15.72,16.04,14.5,14.62,110243,0
2012-09-24,14.58,14.99,14.56,14.77,11179,0
2012-09-25,14.89,15.06,14.5,14.56,22105,0
2012-09-26,14.57,14.66,13.66,14.32,27628,0
2012-09-27,14.35,14.87,13.82,14.64,24131,0
2012-09-28,14.53,14.97,14.18,14.85,25308,0
2012-10-01,14.99,14.99,13.77,13.94,81408,0
2012-10-02,14,14,12.92,12.98,123575,0
2012-10-03,13.04,13.24,12.52,12.71,102449,0
2012-10-04,12.9,13.17,12.66,13.02,138390,0
2012-10-05,13.2,13.42,13.01,13.23,21382,0
2012-10-08,13.2,13.54,13.12,13.23,70199,0
2012-10-09,13.35,13.45,12.55,12.83,90515,0
2012-10-10,13,13.375,12.38,12.98,91380,0
2012-10-11,13.12,13.56,13.12,13.49,62054,0
2012-10-12,13.46,14.47,13.46,14.14,28061,0
2012-10-15,14.23,14.23,13.721,13.92,10808,0
2012-10-16,13.97,14.125,13.76,13.88,36870,0
2012-10-17,13.96,14.4,13.45,13.63,25393,0
2012-10-18,13.67,13.92,13.67,13.79,18676,0
2012-10-19,13.62,13.74,12.42,12.51,64904,0
2012-10-22,12.57,12.94,12.39,12.82,25748,0
2012-10-23,12.72,13.59,12.46,13.39,18253,0
2012-10-24,13.5,13.52,13.037,13.36,24566,0
2012-10-25,13.44,13.48,13.03,13.38,29175,0
2012-10-26,13.86,13.9,13.24,13.49,113469,0
2012-10-31,13.54,13.56,13.08,13.21,8006,0
2012-11-01,13.31,13.31,12.65,13,118399,0
2012-11-02,13.01,13.19,12.67,12.74,13073,0
2012-11-05,12.63,12.925,12.58,12.63,47092,0
2012-11-06,12.71,12.71,12.26,12.33,18153,0
2012-11-07,12.25,12.57,11.72,11.93,82666,0
2012-11-08,11.94,12.57,11.7,11.75,53566,0
2012-11-09,11.73,12.16,11.03,11.06,111474,0
2012-11-12,10.14,10.71,9.87,10.46,1095279,0
2012-11-13,9.89,10.86,9.77,10.32,215855,0
2012-11-14,10.17,10.62,9.97,10.05,180614,0
2012-11-15,9.99,10.65,9.92,10.13,161499,0
2012-11-16,10.22,10.27,9.98,10.22,162000,0
2012-11-19,10.25,10.25,9.88,10.15,271315,0
2012-11-20,9.95,10.34,9.81,10.34,169415,0
2012-11-21,10.13,10.75,9.9,10.64,244839,0
2012-11-23,10.58,10.96,10.41,10.89,69253,0
2012-11-26,10.98,11.125,10.55,11.01,152556,0
2012-11-27,10.99,10.99,9.82,10.19,164389,0
2012-11-28,10.87,10.87,10.27,10.58,160267,0
2012-11-29,10.74,10.76,10.27,10.5,142188,0
2012-11-30,10.56,11.05,10.5,11,1215691,0
2012-12-03,11,11.5,10.59,11.058,785647,0
2012-12-04,11,11.2,10.93,11,228450,0
2012-12-05,11.01,11.035,10.47,10.53,129286,0
2012-12-06,10.58,10.94,10.44,10.66,180043,0
2012-12-07,10.69,10.8,10.21,10.47,114107,0
2012-12-10,10.44,10.75,10.18,10.51,124017,0
2012-12-11,10.19,10.6,10.19,10.46,186205,0
2012-12-12,10.5,10.9,10.41,10.84,547835,0
2012-12-13,10.82,10.88,10.6,10.72,116859,0
2012-12-14,10.64,10.96,10.48,10.74,129292,0
2012-12-17,10.88,11.69,10.58,11.65,239344,0
2012-12-18,11.87,12.06,11.82,12,495442,0
2012-12-19,12,12.15,11.9,12.04,190785,0
2012-12-20,12,13,11.86,12.94,212163,0
2012-12-21,12.93,12.93,12.32,12.4,182752,0
2012-12-24,12.39,12.73,12.39,12.5,36999,0
2012-12-26,12.5,12.5,12.255,12.43,28819,0
2012-12-27,12.06,12.5,11.95,12.23,244547,0
2012-12-28,12.12,12.49,12.12,12.37,52540,0
2012-12-31,12.37,12.53,12.12,12.31,96505,0
2013-01-02,12.65,13,12.5,12.97,229472,0
2013-01-03,13,13.02,12.41,12.57,76649,0
2013-01-04,12.64,13.2,12.62,13.12,161371,0
2013-01-07,12.98,13.49,12.93,13.44,172800,0
2013-01-08,13.3,13.3,12.92,13.27,212179,0
2013-01-09,13.3,13.31,13.03,13.17,72239,0
2013-01-10,13.27,13.27,12.985,13.12,65343,0
2013-01-11,12.97,13.32,12.93,13.23,85849,0
2013-01-14,13.1,13.17,12.99,13.1,94111,0
2013-01-15,13.01,13.16,12.86,13.12,132325,0
2013-01-16,13.21,13.21,12.99,13.03,153497,0
2013-01-17,13.05,13.08,12.9,13.07,80497,0
2013-01-18,13.05,13.1,12.88,13.07,113283,0
2013-01-22,13,13.1,12.94,13.01,145994,0
2013-01-23,12.71,12.92,12.52,12.75,116600,0
2013-01-24,12.73,13.13,12.68,13.09,145828,0
2013-01-25,13.09,13.52,13.03,13.48,290559,0
2013-01-28,13.5,13.73,13.19,13.5,205970,0
2013-01-29,13.48,13.55,13.04,13.29,132095,0
2013-01-30,13.38,13.58,13.18,13.41,182469,0
2013-01-31,13.46,13.56,12.98,13.15,168396,0
2013-02-01,13.36,13.53,12.77,13.39,246170,0
2013-02-04,12.93,13.31,12.83,13.12,208697,0
2013-02-05,13.19,13.48,13.06,13.42,125776,0
2013-02-06,12.63,13.82,12.63,13.74,248907,0
2013-02-07,13.62,13.72,13.52,13.62,77223,0
2013-02-08,13.61,13.91,13.53,13.84,113156,0
2013-02-11,13.79,13.79,13.49,13.52,231628,0
2013-02-12,13.54,13.72,13.5,13.54,153792,0
2013-02-13,13.6,13.84,12.97,13.37,67585,0
2013-02-14,13.39,13.91,13.34,13.8,168180,0
2013-02-15,13.88,14.36,13.81,14.03,320146,0
2013-02-19,14,14.3,13.99,14.24,159922,0
2013-02-20,14.2,14.79,14.2,14.61,204297,0
2013-02-21,14.45,14.65,14.265,14.57,171816,0
2013-02-22,14.63,14.82,14.43,14.76,290030,0
2013-02-25,15.05,15.07,13.96,14,224552,0
2013-02-26,14.12,14.68,13.89,14.58,333891,0
2013-02-27,14.6,14.65,14.15,14.37,251393,0
2013-02-28,14.35,14.38,13.72,13.98,133980,0
2013-03-01,13.87,14.28,13.38,13.99,327636,0
2013-03-04,13.99,14.07,13.71,14.06,300202,0
2013-03-05,14.06,14.2,13.93,14.12,430814,0
2013-03-06,14.16,14.19,13.81,14.17,241504,0
2013-03-07,14.21,15.15,13.975,14.98,422552,0
2013-03-08,14.83,14.97,14.53,14.84,193509,0
2013-03-11,14.78,14.96,14.59,14.9,107186,0
2013-03-12,14.35,15.15,14.335,15.04,324194,0
2013-03-13,15,15.67,14.85,15.52,405500,0
2013-03-14,15.52,16.23,15.09,16.19,524100,0
2013-03-15,16.03,16.25,16,16.14,359499,0
2013-03-18,15.97,16.21,15.97,16.19,171165,0
2013-03-19,16.2,16.91,16.09,16.73,461773,0
2013-03-20,16.8,17,16.66,17,198577,0
2013-03-21,16.92,17.49,16.75,17.13,440046,0
2013-03-22,17.17,17.39,16.44,16.67,276280,0
2013-03-25,16.76,17,16.47,16.65,155936,0
2013-03-26,16.67,16.95,16.57,16.78,73712,0
2013-03-27,16.79,16.85,16.16,16.71,99229,0
2013-03-28,16.6,16.95,16.2,16.86,172424,0
2013-04-01,16.88,16.96,16.17,16.75,122783,0
2013-04-02,16.84,17.43,16.721,17.42,143735,0
2013-04-03,17.52,17.75,16.81,17.01,273965,0
2013-04-04,16.95,17.07,16.65,16.97,130339,0
2013-04-05,16.56,16.74,16.23,16.69,140103,0
2013-04-08,16.77,16.84,16.39,16.63,129158,0
2013-04-09,16.62,17.31,16.62,16.99,131836,0
2013-04-10,17.07,17.32,16.72,16.98,172164,0
2013-04-11,17,17.275,16.98,17.03,122092,0
2013-04-12,17.03,17.15,16.86,17.02,74008,0
2013-04-15,16.89,17.14,16.4,16.69,146967,0
2013-04-16,16.99,17.29,16.75,17.18,111983,0
2013-04-17,17.13,17.18,16.7,16.99,79586,0
2013-04-18,17,17.23,16.75,16.97,54795,0
2013-04-19,17.03,17.26,16.95,17.11,86353,0
2013-04-22,17.28,17.39,16.86,17.17,62904,0
2013-04-23,17.22,17.58,17.17,17.5,88847,0
2013-04-24,17.49,17.49,16.87,16.97,102118,0
2013-04-25,16.99,18.37,16.95,18.01,262729,0
2013-04-26,18.98,19.15,17.52,18.94,3108758,0
2013-04-29,18.77,19.15,18.44,18.48,351229,0
2013-04-30,18.43,18.5,17.95,18.32,206064,0
2013-05-01,18,18.19,17.89,18.12,239644,0
2013-05-02,17.63,18.32,17.12,18.05,265831,0
2013-05-03,18.11,18.95,17.975,18.77,454893,0
2013-05-06,18.88,18.88,18.23,18.31,312863,0
2013-05-07,18.389,18.495,18.11,18.39,206477,0
2013-05-08,18.27,18.27,17.66,17.73,205521,0
2013-05-09,17.62,17.62,17.01,17.24,256202,0
2013-05-10,17.35,18.15,17.08,18.11,226693,0
2013-05-13,18,18.25,17.88,17.99,152112,0
2013-05-14,18.09,18.5,17.98,18.42,409500,0
2013-05-15,18.45,18.46,18.21,18.45,175918,0
2013-05-16,18.38,18.45,18.03,18.41,150806,0
2013-05-17,18.44,18.7,18.2,18.45,271221,0
2013-05-20,18.16,18.64,18.16,18.57,370126,0
2013-05-21,18.6,18.96,18.5,18.9,132392,0
2013-05-22,18.95,19.14,18.7,19.09,525679,0
2013-05-23,18.98,19.2,18.61,19.12,273166,0
2013-05-24,19.07,19.85,19,19.76,397171,0
2013-05-28,19.78,20,19.5,19.99,464990,0
2013-05-29,19.98,20.2,19.68,20.15,376326,0
2013-05-30,20.16,20.35,19.98,20.14,214506,0
2013-05-31,20.04,20.36,19.98,20.2,183382,0
2013-06-03,20.11,20.17,19.6,20.12,416546,0
2013-06-04,20.1,20.41,19.98,20.07,188450,0
2013-06-05,19.91,20.21,19.71,20.05,177504,0
2013-06-06,20.08,20.8,19.99,20.76,184725,0
2013-06-07,20.76,21.83,20.76,21.8,333619,0
2013-06-10,21.93,22.89,21.66,22.53,453819,0
2013-06-11,22.52,23.13,22.1,22.15,302765,0
2013-06-12,22.25,22.66,21.9,22.49,170238,0
2013-06-13,22.55,22.96,21.9,22.93,200932,0
2013-06-14,22.93,23.08,22.62,22.95,127733,0
2013-06-17,23.04,23.44,22.05,22.33,381046,0
2013-06-18,22.42,23.474,21.92,22.98,498319,0
2013-06-19,23,23.36,22.58,22.99,257477,0
2013-06-20,22.94,23.31,22.64,23.05,231144,0
2013-06-21,23.28,23.75,22.56,23.62,419853,0
2013-06-24,23.55,24.3,23,24.02,364305,0
2013-06-25,24.12,24.3,23.58,23.79,255685,0
2013-06-26,24,24.5,23.78,24.32,263535,0
2013-06-27,24.6,24.6,24.08,24.34,299822,0
2013-06-28,24.24,24.36,23.85,24.25,2414338,0
2013-07-01,24.37,24.88,23.93,24.33,317400,0
2013-07-02,24.36,24.69,24.118,24.59,126372,0
2013-07-03,24.47,25.28,24.33,24.97,150154,0
2013-07-05,25.31,25.4,24.84,25,130010,0
2013-07-08,25.07,25.26,23.79,24.07,262828,0
2013-07-09,23.8,24.18,23.12,23.57,323814,0
2013-07-10,23.42,23.77,23.28,23.52,156466,0
2013-07-11,23.63,24.09,23.62,24.03,134771,0
2013-07-12,23.9,24.99,23.9,24.44,171932,0
2013-07-15,24.85,24.85,24.3,24.52,108202,0
2013-07-16,24.55,24.63,23.83,24,182768,0
2013-07-17,24.12,25.11,24.015,24.96,308631,0
2013-07-18,24.98,25.47,24.77,25.26,262160,0
2013-07-19,25.24,25.39,24.31,24.76,162136,0
2013-07-22,24.57,24.67,23.69,24.64,167840,0
2013-07-23,25.24,26.13,25.03,25.57,488766,0
2013-07-24,25.69,26.432,25.44,25.87,432834,0
2013-07-25,25.9,27,25.74,26.08,280279,0
2013-07-26,25.93,27,25.2,26.93,250116,0
2013-07-29,26.23,26.66,25.415,26.64,336372,0
2013-07-30,26.72,27,25.78,26.93,267274,0
2013-07-31,27,27.2,26.58,26.91,410328,0
2013-08-01,27,27.59,26.8,27.54,267098,0
2013-08-02,27.24,28,27.2,28,207636,0
2013-08-05,27.76,28.91,27.76,28.9,238828,0
2013-08-06,28.65,29.29,28.51,29.11,355209,0
2013-08-07,28.96,29.52,28.35,29.4,304822,0
2013-08-08,29.36,29.66,29,29.18,140332,0
2013-08-09,29.41,29.41,28.9,29,260279,0
2013-08-12,28.83,29.43,28.72,29,289128,0
2013-08-13,29.08,29.19,28.57,28.89,229320,0
2013-08-14,28.9,29.76,28.84,29.48,329218,0
2013-08-15,29.43,29.43,28.84,29.01,168298,0
2013-08-16,28.85,29.24,27.94,28.97,131970,0
2013-08-19,29.23,29.67,28.66,29.53,151797,0
2013-08-20,29.58,29.74,29.09,29.52,119850,0
2013-08-21,29.42,29.92,29.18,29.39,188789,0
2013-08-22,29.45,29.92,29.31,29.68,94903,0
2013-08-23,29.65,29.91,29.13,29.27,131078,0
2013-08-26,29.4,30.1,29.08,29.54,186812,0
2013-08-27,29.37,29.37,27.72,28.34,194362,0
2013-08-28,28.35,28.8,27.66,28.53,81583,0
2013-08-29,28.56,29.31,28.24,29.16,77708,0
2013-08-30,29.1,29.199,28.55,28.81,162560,0
2013-09-03,29.05,29.69,28.83,29.37,179315,0
2013-09-04,29.37,29.59,28.92,28.99,88803,0
2013-09-05,29.1,29.28,28.37,28.5,202819,0
2013-09-06,28.56,28.56,27.6,27.91,216913,0
2013-09-09,28.05,29.16,27.73,28.28,235511,0
2013-09-10,28.42,29.75,28.33,29.44,151165,0
2013-09-11,28.77,29.89,28.74,29.64,146743,0
2013-09-12,29.65,30.84,29.36,30.07,424185,0
2013-09-13,30.17,31.65,29.76,31.56,308180,0
2013-09-16,31.78,32.32,30.5,30.78,195325,0
2013-09-17,30.85,31.28,30.76,31.14,212010,0
2013-09-18,31.07,32.16,30.95,31.98,238852,0
2013-09-19,32,32.19,31.47,32.01,137919,0
2013-09-20,32.01,33.15,31.84,31.91,488490,0
2013-09-23,32.01,32.33,31.29,32.03,144717,0
2013-09-24,32.15,32.15,31.07,31.14,130500,0
2013-09-25,31.08,31.85,30.9,31.17,182700,0
2013-09-26,31.25,31.56,31.06,31.19,190285,0
2013-09-27,31,31.81,30.8,31.67,79800,0
2013-09-30,30.93,32.24,30.63,32.12,215900,0
2013-10-01,32.02,32.83,31.59,32.01,113500,0
2013-10-02,32.1,32.1,30.26,30.63,255700,0
2013-10-03,30.55,30.78,28.53,28.59,308300,0
2013-10-04,28.5,29.25,28.03,28.87,256991,0
2013-10-07,28.51,29.05,28.06,28.09,114400,0
2013-10-08,27.98,28.52,26.75,26.81,251900,0
2013-10-09,26.78,27.19,26.19,26.88,334600,0
2013-10-10,27.11,28.3,27.03,28.17,149800,0
2013-10-11,28.2,29.45,28.15,29.44,197200,0
2013-10-14,29.33,29.65,28.76,29.4,162400,0
2013-10-15,29.71,29.77,29.32,29.58,140200,0
2013-10-16,30,30.05,29.18,29.37,143400,0
2013-10-17,29.33,29.81,29.16,29.77,129800,0
2013-10-18,29.98,30.71,29.91,30.67,107500,0
2013-10-21,30.46,31.83,30.46,31.69,233000,0
2013-10-22,31.72,31.9,30.98,31.45,335100,0
2013-10-23,31.23,31.65,30.89,31.15,213300,0
2013-10-24,31.13,31.66,30.97,31.45,128400,0
2013-10-25,31.52,31.66,30.54,30.75,139400,0
2013-10-28,30.85,31,29.19,29.36,181000,0
2013-10-29,29.48,29.72,28.11,28.89,227200,0
2013-10-30,28.8,29.03,27.33,27.51,278100,0
2013-10-31,31.98,34,29.36,31.64,824200,0
2013-11-01,31.18,31.46,30.54,30.93,721400,0
2013-11-04,31.1,31.21,30.57,30.92,223500,0
2013-11-05,30.85,30.88,30.22,30.58,291000,0
2013-11-06,30.58,31.11,30.1,30.93,183205,0
2013-11-07,30.83,30.83,29.52,29.8,491600,0
2013-11-08,29.79,31.43,29.035,31.36,379307,0
2013-11-11,31.19,31.72,30.67,30.87,156900,0
2013-11-12,30.7,31.16,30.58,31.11,174100,0
2013-11-13,31.01,32,30.87,31.67,227200,0
2013-11-14,31.55,31.55,30.36,30.57,174500,0
2013-11-15,30.52,31.06,30.081,30.93,291731,0
2013-11-18,30.87,30.87,29.8,30.21,421600,0
2013-11-19,29.95,30.99,29.6,30.41,257600,0
2013-11-20,30.5,30.7,29.72,30,269600,0
2013-11-21,30.09,30.88,30.029,30.38,75825,0
2013-11-22,30.44,30.86,30.1,30.25,354600,0
2013-11-25,30.3,30.36,29.67,30.01,199512,0
2013-11-26,30.14,30.74,29.75,30.68,203600,0
2013-11-27,30.75,30.96,30.548,30.75,169991,0
2013-11-29,30.92,31,30.5,30.5,56266,0
2013-12-02,30.44,31.03,30.17,30.8,202340,0
2013-12-03,30.66,31.18,30.54,31.03,195600,0
2013-12-04,30.85,31.39,30.25,30.35,158400,0
2013-12-05,29.87,29.9,28.35,29.45,1435900,0
2013-12-06,29.45,29.49,27.79,28.03,1569400,0
2013-12-09,28.27,28.41,26.92,28.17,950900,0
2013-12-10,28.06,29.29,27.92,29,641500,0
2013-12-11,29.16,29.16,28.19,28.44,216420,0
2013-12-12,28.16,28.42,27.76,28.1,213500,0
2013-12-13,28.61,29.66,28.15,29.27,450600,0
2013-12-16,29.14,29.67,28.24,28.73,482200,0
2013-12-17,28.8,29.39,28.61,29.29,266000,0
2013-12-18,29.34,29.34,28.5,29.12,281841,0
2013-12-19,29.11,29.52,29.11,29.32,227559,0
2013-12-20,29.68,29.78,29.38,29.65,559700,0
2013-12-23,29.8,31.41,29.37,31.22,653700,0
2013-12-24,31.18,32.23,30.46,31.41,252824,0
2013-12-26,31.46,31.51,30.76,31.29,276000,0
2013-12-27,31.34,32.36,31.08,32.31,303658,0
2013-12-30,32.31,33.84,31.84,33.51,456800,0
2013-12-31,33.44,33.66,32.94,33.17,352900,0
2014-01-02,32.93,33.115,31.81,32.4,466232,0
2014-01-03,32.83,34.97,32.56,34.18,904224,0
2014-01-06,34.31,35.61,34.09,35.02,829070,0
2014-01-07,35.47,36.41,35.12,36.11,1000400,0
2014-01-08,36.18,36.7,35.73,36.16,415700,0
2014-01-09,36.2,36.56,35.02,35.37,556143,0
2014-01-10,35.4,36.656,34.442,35.83,363427,0
2014-01-13,35.75,35.98,34.89,35.03,364800,0
2014-01-14,35.1,36.68,34.95,35.74,596557,0
2014-01-15,36.76,37.9,36.3,36.85,749800,0
2014-01-16,37.56,38.46,37.39,37.64,354500,0
2014-01-17,37.75,38.4,37.57,38.18,608300,0
2014-01-21,40,40,37.254,37.99,487956,0
2014-01-22,37.96,38.338,37.2,37.74,214997,0
2014-01-23,37.72,37.72,36.94,37.24,295800,0
2014-01-24,37.25,37.25,35.93,36.6,304400,0
2014-01-27,36.2,36.92,35.32,35.75,369800,0
2014-01-28,35.98,36.91,35.6,36.17,331300,0
2014-01-29,36,36.17,34.87,34.91,375671,0
2014-01-30,35.52,37.97,35.52,36.53,759900,0
2014-01-31,41.94,43.37,40.21,40.48,2032200,0
2014-02-03,40.01,41.94,37.93,38.45,902873,0
2014-02-04,36.73,38.69,36.73,38.58,497168,0
2014-02-05,38.246,38.405,37.564,38.01,242535,0
2014-02-06,38.09,40.61,37.49,39.95,702069,0
2014-02-07,39.73,40,38.45,39.62,432617,0
2014-02-10,39.7,40.404,39.095,40.14,636811,0
2014-02-11,40.65,40.99,39.71,40.58,476018,0
2014-02-12,40.37,40.49,37.32,39.66,539691,0
2014-02-13,39.12,40.14,39.02,39.56,581166,0
2014-02-14,39.45,39.75,39,39.53,250080,0
2014-02-18,38.91,39.8,36.38,39.77,226817,0
2014-02-19,39.77,40,39.23,39.58,448999,0
2014-02-20,39.44,41.83,39.44,41.34,890055,0
2014-02-21,41.29,42.47,41.001,41.61,792485,0
2014-02-24,41.53,42.58,41,41.42,314927,0
2014-02-25,41.07,41.075,39.8,40.42,582963,0
2014-02-26,40.24,41.822,40.11,41.17,482061,0
2014-02-27,40.85,41.985,40.85,41.61,461477,0
2014-02-28,41.68,42.5,40.74,41.45,606089,0
2014-03-03,40.69,41.79,40.294,41.405,287850,0
2014-03-04,41.97,43.25,41.54,43.245,706450,0
2014-03-05,43.25,45.66,43.25,45.31,1021067,0
2014-03-06,44.62,45.42,43.56,44.26,411518,0
2014-03-07,43.91,44.27,42.21,43.96,548047,0
2014-03-10,44.21,44.36,42.89,43.36,379142,0
2014-03-11,43.55,44.99,42.84,42.99,406808,0
2014-03-12,42.85,43.08,41.61,42.95,296009,0
2014-03-13,43.16,43.4,41,41.63,312676,0
2014-03-14,41.34,42.969,41.1,42.56,280954,0
2014-03-17,42.93,43.345,41.92,41.97,302389,0
2014-03-18,41.92,43.95,41.66,43.91,499190,0
2014-03-19,43.74,43.74,41.57,42.23,392570,0
2014-03-20,42.08,43.02,41.73,42.15,205873,0
2014-03-21,42.5,42.5,38.52,39.15,1312128,0
2014-03-24,38.53,39.33,35.09,37.1,1063965,0
2014-03-25,37.18,37.5,36.29,36.68,564396,0
2014-03-26,37.02,37.18,35.34,36,566500,0
2014-03-27,35.51,36.81,35.51,36.43,958355,0
2014-03-28,36.35,36.58,35.5,35.8,590294,0
2014-03-31,36.01,37.529,35.65,37.08,557094,0
2014-04-01,37.23,37.98,36.63,37.69,326928,0
2014-04-02,37.71,37.95,36.51,37.48,306423,0
2014-04-03,37.41,37.56,35.93,36.53,425806,0
2014-04-04,37.02,37.6,35.56,36.69,765142,0
2014-04-07,36.34,36.45,33.01,33.55,943796,0
2014-04-08,33.79,34.6,33.36,33.97,438774,0
2014-04-09,34.15,36.06,33.8,35.91,394032,0
2014-04-10,35.69,35.69,31.75,32.33,904745,0
2014-04-11,31.89,33.05,31.07,31.67,669831,0
2014-04-14,31.89,32,28.91,29.27,1107042,0
2014-04-15,29.35,29.79,28.01,29.33,923877,0
2014-04-16,29.85,29.85,27.82,27.99,1364811,0
2014-04-17,28.57,29.8,27.51,29.61,778063,0
2014-04-21,29.92,30.32,28.95,30.225,438986,0
2014-04-22,30.19,32.3,29.914,31.79,820641,0
2014-04-23,31.68,31.73,30.26,30.29,481804,0
2014-04-24,30.45,30.852,27.5,27.89,1171397,0
2014-04-25,27.88,27.905,25.3,25.42,892477,0
2014-04-28,25.64,26.565,24.04,24.49,1070737,0
2014-04-29,24.52,25.8,24.1,25.75,932614,0
2014-04-30,25.48,25.64,24.5,25.44,1138265,0
2014-05-01,28.1,30.39,27.974,28.95,1637155,0
2014-05-02,28.93,29.419,28.41,28.85,627464,0
2014-05-05,28.5,29.02,28,28.9,499287,0
2014-05-06,28.85,29.22,28.21,28.4,589112,0
2014-05-07,28.24,28.24,26.04,26.49,1157922,0
2014-05-08,26.55,28.04,26.33,27.04,672586,0
2014-05-09,27.04,27.81,26.36,27.76,538146,0
2014-05-12,27.96,29.33,27.85,29.15,433825,0
2014-05-13,29.21,29.21,27.74,27.77,372977,0
2014-05-14,27.76,28.26,27.06,27.12,418320,0
2014-05-15,26.97,27.83,26.16,27.8,325547,0
2014-05-16,27.97,28.5,27.14,28.495,454498,0
2014-05-19,28.43,30.7,28.43,30.47,910393,0
2014-05-20,30.22,31.68,29.81,30.57,1181718,0
2014-05-21,30.9,31.94,30.62,30.97,623967,0
2014-05-22,30.96,31.89,30.62,31.71,288393,0
2014-05-23,31.77,31.82,30.8,31.75,332605,0
2014-05-27,32,32.73,31.44,32.66,355333,0
2014-05-28,32.6,33.03,32.37,32.68,377175,0
2014-05-29,32.97,33.57,32.68,33.5,609299,0
2014-05-30,33.43,33.5,31.34,31.92,971450,0
2014-06-02,33.12,33.23,31.4,31.58,334268,0
2014-06-03,31.07,31.49,30.844,31.15,423075,0
2014-06-04,31.14,31.97,30.38,31.64,261253,0
2014-06-05,31.66,33.06,31.13,32.93,383130,0
2014-06-06,33.28,33.97,32.72,32.96,332863,0
2014-06-09,32.84,33.85,32.65,33.03,438406,0
2014-06-10,32.69,33.05,32.17,32.82,179200,0
2014-06-11,32.64,33.52,32.64,33.29,257205,0
2014-06-12,33.115,34.04,32.735,33.92,431852,0
2014-06-13,34.28,35.47,33.3,35.4,462648,0
2014-06-16,35.06,36.83,34.71,36.51,583533,0
2014-06-17,36.2,37.95,36.2,37.1,554018,0
2014-06-18,37.09,37.76,36.47,37.67,343895,0
2014-06-19,37.65,37.75,37.05,37.61,336184,0
2014-06-20,37.43,37.88,36.91,37.63,628175,0
2014-06-23,37.53,38.38,37.51,37.79,308135,0
2014-06-24,37.62,38.12,36.43,36.51,719688,0
2014-06-25,36.31,37.63,35.695,37.52,612362,0
2014-06-26,37.55,37.58,36.4,36.7,381577,0
2014-06-27,36.55,37.59,36.52,36.81,2257769,0
2014-06-30,36.52,38.21,36.39,37.46,445906,0
2014-07-01,37.99,39.29,37.9,39.16,784748,0
2014-07-02,39.2,40.03,36.7,36.78,972300,0
2014-07-03,36.95,36.96,36.137,36.58,198713,0
2014-07-07,36.46,36.46,34.54,34.65,454194,0
2014-07-08,34.42,34.46,32.92,33.86,509723,0
2014-07-09,34.25,34.98,33.17,33.27,428440,0
2014-07-10,32.3,34.1,32.03,33.6,447488,0
2014-07-11,33.83,34.16,33.39,33.9,255735,0
2014-07-14,34.35,34.67,33.545,34.03,295810,0
2014-07-15,34.04,34.33,32.76,33.26,259208,0
2014-07-16,34.27,34.69,33.82,34.32,351210,0
2014-07-17,34.04,34.59,33.14,33.38,307803,0
2014-07-18,33.19,34.19,33,33.97,298351,0
2014-07-21,33.7,34.67,33.56,34.19,222501,0
2014-07-22,34.57,35.76,34.43,35.61,397790,0
2014-07-23,35.65,35.79,34.95,35.21,347539,0
2014-07-24,35.25,37.22,35.18,36.65,777249,0
2014-07-25,37.86,38.5,35.66,37.73,1126613,0
2014-07-28,36.66,37.31,35.49,35.95,622850,0
2014-07-29,35.99,36.79,35.35,36.7,424638,0
2014-07-30,36.59,37.46,36.59,37.08,424621,0
2014-07-31,36.65,36.75,35.21,35.27,454847,0
2014-08-01,35.06,35.5,33.57,33.89,366881,0
2014-08-04,33.99,35.21,33.37,34.96,286559,0
2014-08-05,34.74,35.17,34.206,34.81,379460,0
2014-08-06,34.37,35.39,33.89,33.96,294709,0
2014-08-07,34.3,35.5,34.26,34.65,314105,0
2014-08-08,35.35,36.38,35,35.58,450563,0
2014-08-11,35.74,37.19,35.74,36.85,330421,0
2014-08-12,36.61,38.68,36.61,38.37,697986,0
2014-08-13,38.58,39.66,38.57,39.37,945322,0
2014-08-14,39.37,39.85,38.85,39.38,427133,0
2014-08-15,39.67,39.85,38.58,39.04,446093,0
2014-08-18,39.52,40.09,39.23,39.5,776489,0
2014-08-19,39.72,39.903,39.32,39.69,289736,0
2014-08-20,39.45,40.13,39.14,39.92,367521,0
2014-08-21,39.97,40.23,38.95,40.16,260825,0
2014-08-22,40.01,40.95,39.76,39.97,502107,0
2014-08-25,40.36,40.46,38.936,39.34,255796,0
2014-08-26,39.49,41.04,38.98,40.86,360763,0
2014-08-27,40.83,41,39.481,39.8,212932,0
2014-08-28,39.5,39.89,38.56,38.67,308888,0
2014-08-29,38.89,40.2,38.8,39.88,368028,0
2014-09-02,39.87,40.56,39.61,39.9,550626,0
2014-09-03,40.15,40.54,39.33,39.54,266401,0
2014-09-04,39.68,40.03,38.36,38.84,430446,0
2014-09-05,38.78,39.25,37.81,39.01,472156,0
2014-09-08,39,41,38.82,40.19,675769,0
2014-09-09,40.22,40.368,39.32,39.63,310435,0
2014-09-10,39.13,39.7,38.55,39.31,671342,0
2014-09-11,39.02,41.96,39,41.55,471006,0
2014-09-12,41.65,42,40.89,41.31,543640,0
2014-09-15,41.4,41.7,37.84,38.01,410184,0
2014-09-16,38,38.29,36.4,37.57,732314,0
2014-09-17,37.72,38.97,37.469,38.35,341668,0
2014-09-18,38.79,39.23,38.02,38.4,310987,0
2014-09-19,38.71,38.82,37.89,38.68,1149143,0
2014-09-22,38.34,38.795,37.44,38.45,407452,0
2014-09-23,38.36,38.36,36.42,36.43,385162,0
2014-09-24,36.43,38.9,36.43,38.9,390890,0
2014-09-25,38.85,38.85,36.9,37.16,313009,0
2014-09-26,37.36,38.12,36.864,38.03,244361,0
2014-09-29,37.41,38.5,37.21,38.08,254977,0
2014-09-30,38.12,38.12,37.05,37.14,455039,0
2014-10-01,37.14,37.41,35.05,35.99,723883,0
2014-10-02,36.08,38.02,35.61,37.46,399345,0
2014-10-03,37.82,39.73,37.7,39.49,343575,0
2014-10-06,39.51,39.97,38.31,39.53,514138,0
2014-10-07,38.98,38.98,37.01,37.78,431272,0
2014-10-08,37.75,38.81,36.62,38.53,295494,0
2014-10-09,38.39,38.84,36.6,36.7,392445,0
2014-10-10,36,36.95,34.31,34.34,544092,0
2014-10-13,34.47,35.24,33.155,33.44,432381,0
2014-10-14,33.85,35.58,33.45,33.63,611584,0
2014-10-15,32.99,36.57,30.07,35.78,583246,0
2014-10-16,33.606,37.81,33.606,37.04,548730,0
2014-10-17,37.2,37.78,35.25,35.94,548435,0
2014-10-20,35.64,37.21,35.64,37.17,308841,0
2014-10-21,37.28,38.26,36.54,38.2,275575,0
2014-10-22,37.98,38.49,36.16,36.5,368411,0
2014-10-23,37.14,38.44,36.864,37.65,470781,0
2014-10-24,38.84,39.92,37.12,39.37,1151398,0
2014-10-27,38.52,39.56,38.01,38.99,523776,0
2014-10-28,38.6,41.06,38.6,40.98,533498,0
2014-10-29,40.86,41.5,39.728,41.19,388893,0
2014-10-30,40.53,43,40.4,42.8,562344,0
2014-10-31,43.97,44.13,42.99,44.04,545714,0
2014-11-03,43.93,44.18,42.03,43.18,774018,0
2014-11-04,42.89,44.11,42.5,43.73,348426,0
2014-11-05,43.78,44.03,42.47,42.92,265151,0
2014-11-06,42.83,43.68,42.3,42.75,321704,0
2014-11-07,42.87,44.1,42.46,44,363494,0
2014-11-10,43.57,45.5,43.51,45.23,416439,0
2014-11-11,45.75,45.99,44.51,44.63,414683,0
2014-11-12,44.13,45.38,44.1,44.46,295432,0
2014-11-13,44.39,45.26,44.1,44.21,422408,0
2014-11-14,44.25,44.59,43.48,43.86,315941,0
2014-11-17,43.6,44.47,42.34,43.25,288016,0
2014-11-18,43.4,44.4,42.86,43.01,270813,0
2014-11-19,43.07,43.07,41.42,41.46,347091,0
2014-11-20,41.13,42.43,40.8,42.17,232892,0
2014-11-21,42.89,43.55,41.9,42.24,319102,0
2014-11-24,42.22,43.07,41.89,42.66,285357,0
2014-11-25,42.67,43.21,41.69,42.41,398343,0
2014-11-26,42.5,44.51,42.058,44.3,249933,0
2014-11-28,44.67,45.4,43.27,43.42,178607,0
2014-12-01,43.32,43.51,42,42.05,247340,0
2014-12-02,42.1,45.05,41.61,44.75,385451,0
2014-12-03,44.22,46.15,44.16,45.24,413512,0
2014-12-04,44.77,46.79,44.25,46.52,1106344,0
2014-12-05,46.51,47.99,46.45,47.73,447229,0
2014-12-08,47.54,48.248,46.335,46.87,409685,0
2014-12-09,46.16,47.91,44.5,47.85,442298,0
2014-12-10,47.78,48.41,46.99,47.2,574387,0
2014-12-11,47.56,48.59,47.18,47.39,503438,0
2014-12-12,46.56,47.475,45.77,45.82,452001,0
2014-12-15,46.74,48.28,45.56,45.99,376295,0
2014-12-16,45.7,46.52,45.08,45.35,322192,0
2014-12-17,45.35,47.38,45.24,46.91,328364,0
2014-12-18,47.72,49.07,47.47,48.17,429707,0
2014-12-19,48.17,50.34,47.78,50.2,1010587,0
2014-12-22,50.05,50.72,49.35,49.92,306804,0
2014-12-23,50.36,50.39,49.1,49.72,244138,0
2014-12-24,49.88,50.34,49.31,49.59,169946,0
2014-12-26,49.83,50.01,49.15,49.73,150469,0
2014-12-29,49.72,50.21,48.64,49.21,262161,0
2014-12-30,48.97,49.74,47.9,48.6,160900,0
2014-12-31,48.37,49.1,48.1,48.23,239756,0
2015-01-02,48.63,48.99,46.83,47.46,299639,0
2015-01-05,47.35,48.83,47.149,47.82,397931,0
2015-01-06,48.02,48.59,46.31,47.14,380078,0
2015-01-07,47.62,48,47.13,47.68,366291,0
2015-01-08,48.16,50.09,47.82,49.71,363979,0
2015-01-09,49.96,50.6,49.38,49.79,263050,0
2015-01-12,49.76,50.8,49.375,50.29,495799,0
2015-01-13,51.27,51.5,49.52,50.21,673007,0
2015-01-14,49.49,50,48.39,48.67,526374,0
2015-01-15,48.69,48.94,45.37,46.53,449922,0
2015-01-16,46.38,48.76,45.71,48.66,409554,0
2015-01-20,48.57,49.63,47.63,49.42,359514,0
2015-01-21,49.37,50,47.88,49,399571,0
2015-01-22,49.19,50.2,48.86,50.19,868003,0
2015-01-23,50.31,52.79,49.59,51.56,570135,0
2015-01-26,51.78,52.39,50.29,52.37,805457,0
2015-01-27,51.35,52.18,50.44,50.49,391161,0
2015-01-28,50.7,51.76,49.135,49.61,604481,0
2015-01-29,49.6,50.71,48.65,50.12,896100,0
2015-01-30,52.64,52.83,49.65,50,1583517,0
2015-02-02,50.04,50.95,48.99,50.82,708531,0
2015-02-03,50.82,51.053,50.07,50.41,472331,0
2015-02-04,49.91,51.45,49.68,51.25,565210,0
2015-02-05,51.57,53.72,51.395,53.61,585686,0
2015-02-06,53.41,54.37,52.4,53.11,355774,0
2015-02-09,52.74,53.25,51.87,52.09,253253,0
2015-02-10,52.16,53.88,52.16,53.53,501888,0
2015-02-11,53.54,55.65,53.47,54.98,746986,0
2015-02-12,55.75,56.17,54.41,55.59,332007,0
2015-02-13,55.96,56.39,54.865,55.97,348157,0
2015-02-17,55.88,56.47,55.01,55.5,339734,0
2015-02-18,55.27,55.63,53.54,55.445,325212,0
2015-02-19,54.96,57.43,54.96,57.23,390129,0
2015-02-20,57.2,58.4,56.9,57.24,558487,0
2015-02-23,57.26,57.26,55.64,56.62,543637,0
2015-02-24,57.02,57.02,55.88,56.55,383751,0
2015-02-25,56.67,57.542,55.61,56.48,570886,0
2015-02-26,56.56,57.92,56.31,57.33,832253,0
2015-02-27,57.16,57.95,56.5,56.64,794226,0
2015-03-02,56.64,57.29,55.8,57.07,331400,0
2015-03-03,57,57.24,55.62,56.68,328300,0
2015-03-04,56.47,57.25,55.08,55.1,529500,0
2015-03-05,55.03,57.38,54.95,56.89,511500,0
2015-03-06,57.19,57.78,55.33,55.39,411600,0
2015-03-09,55.36,56.63,54.86,56.47,378100,0
2015-03-10,55.06,56.1,53.2,53.64,529400,0
2015-03-11,53.75,54.25,52.4,53.45,594300,0
2015-03-12,54.28,56.74,53.03,56.24,547800,0
2015-03-13,56.08,56.99,55.59,56.61,312700,0
2015-03-16,56.92,58.47,56.47,57.98,428400,0
2015-03-17,57.96,58.52,57.3,58.33,450200,0
2015-03-18,58.01,59.31,57.04,58.6,491200,0
2015-03-19,58.05,60.01,58.05,59.91,338100,0
2015-03-20,59.9,60.33,58.44,59.17,588500,0
2015-03-23,58.96,59.07,57.67,58.49,374000,0
2015-03-24,58.49,58.53,56.63,56.92,472700,0
2015-03-25,57.43,57.44,54.33,54.61,668900,0
2015-03-26,54.14,57.33,53.3,57.21,558400,0
2015-03-27,57.02,58.57,56.6,58.42,403200,0
2015-03-30,58.65,59.91,58.65,59.72,459300,0
2015-03-31,59.28,60.72,58.93,59.22,670219,0
2015-04-01,59.12,59.72,57.06,57.73,503600,0
2015-04-02,57.6,58.34,55.78,56.33,445300,0
2015-04-06,56.09,58.28,55.97,57.49,403700,0
2015-04-07,57.72,59.45,57.41,58.35,376876,0
2015-04-08,59.15,61.52,59.01,60.29,754400,0
2015-04-09,60.03,61.4,59.71,60.01,599846,0
2015-04-10,60.14,61.88,59.76,61.84,506300,0
2015-04-13,60.97,61.15,56.34,57.74,1269500,0
2015-04-14,58.47,58.7,56.96,58.23,625200,0
2015-04-15,58.5,59.85,58.06,59.72,537966,0
2015-04-16,59.69,60.6,59.13,59.45,419833,0
2015-04-17,58.84,58.91,56.5,56.99,472700,0
2015-04-20,57.86,58.65,57.24,57.63,532202,0
2015-04-21,58.93,60.23,58.25,58.9,1179687,0
2015-04-22,58.02,59.43,53,58.45,3179306,0
2015-04-23,58.93,58.99,56.73,56.93,664300,0
2015-04-24,56.94,57.1,54.16,54.33,884700,0
2015-04-27,54.61,55.95,53.45,53.74,951000,0
2015-04-28,54.04,56.25,53.74,55.84,745000,0
2015-04-29,55.61,56.79,55.07,56.11,433800,0
2015-04-30,55.85,56.31,53.6,53.98,432900,0
2015-05-01,54.6,55.7,53.63,53.97,686900,0
2015-05-04,54.32,54.88,53.86,54.57,526000,0
2015-05-05,53.92,54.33,51.56,52.24,1135700,0
2015-05-06,52.48,52.48,50.53,52.02,558466,0
2015-05-07,52.15,53.42,51.77,52.71,450660,0
2015-05-08,53.42,54.59,52.85,53.75,396500,0
2015-05-11,53.92,55.41,53.71,54.21,356300,0
2015-05-12,54.18,54.83,53.5,53.95,395038,0
2015-05-13,54.33,54.75,53.5,53.99,388200,0
2015-05-14,54.46,55.64,53.75,55.5,437000,0
2015-05-15,55.5,55.5,54.58,54.72,305926,0
2015-05-18,54.37,56.49,53.95,56.1,266306,0
2015-05-19,57.96,58.5,56.47,56.59,532700,0
2015-05-20,57,58.51,56.15,58.01,474500,0
2015-05-21,57.8,58.21,57.1,57.7,351500,0
2015-05-22,57.47,58.71,57.05,58.03,284000,0
2015-05-26,57.94,57.94,56.54,56.95,344474,0
2015-05-27,57.46,58.82,56.51,58.35,448800,0
2015-05-28,58.18,60.265,57.73,59.74,501911,0
2015-05-29,59.88,60.17,58.8,59.13,571600,0
2015-06-01,59.68,59.68,57.83,58.82,331706,0
2015-06-02,58.44,59.49,58.15,58.91,341397,0
2015-06-03,59.22,60.67,58.8,60.6,497700,0
2015-06-04,60.8,61.19,58.45,58.85,468000,0
2015-06-05,59.84,62.66,59.54,62.47,899300,0
2015-06-08,63.48,64,60.3,60.45,554900,0
2015-06-09,61.22,61.77,58.65,61.02,604244,0
2015-06-10,61,61.69,59.76,61.16,664532,0
2015-06-11,60.07,60.5,58.78,60.17,1146092,0
2015-06-12,60.75,61.63,60.02,60.56,1376000,0
2015-06-15,59.89,63.64,59.33,63.09,1030600,0
2015-06-16,63.01,64.44,62.44,63.67,836300,0
2015-06-17,63.73,64.85,63.52,64.39,800900,0
2015-06-18,64.95,67.66,64.03,66.66,1090800,0
2015-06-19,66.86,67.32,65.83,66.49,832000,0
2015-06-22,66.84,67.5,65.98,66.63,713600,0
2015-06-23,66.92,67,65.73,66.95,430256,0
2015-06-24,67.85,67.87,64.36,65,594100,0
2015-06-25,65.94,66.55,64.76,65.11,717700,0
2015-06-26,65.44,65.44,63.85,65.04,970100,0
2015-06-29,63.38,64.65,62.3,62.36,642100,0
2015-06-30,63.13,64.3,62.585,63.67,584190,0
2015-07-01,64.14,65.14,63.81,64.37,532200,0
2015-07-02,64.12,64.39,62.21,63.62,338400,0
2015-07-06,63.07,64.34,62.52,63.37,329500,0
2015-07-07,63.47,63.47,60.67,62.27,746200,0
2015-07-08,61.69,63.44,61.27,62.67,432000,0
2015-07-09,63.69,65.09,62.23,64.53,447000,0
2015-07-10,65.41,65.97,63.64,64.71,527900,0
2015-07-13,65.21,65.87,64.14,64.94,291400,0
2015-07-14,65.36,66.94,65.16,66.47,427184,0
2015-07-15,66.59,67.74,66.09,66.66,591563,0
2015-07-16,67.2,68.37,66.39,67.6,602900,0
2015-07-17,67.79,68.16,66.22,66.89,384400,0
2015-07-20,67,67.67,66.3,66.7,316400,0
2015-07-21,66.59,67.25,65.52,66.68,310100,0
2015-07-22,66.95,67.26,65.78,66.86,356500,0
2015-07-23,67.26,69.42,67,67.54,871200,0
2015-07-24,71.07,72.7,67.82,69.25,1153600,0
2015-07-27,68.93,68.93,65.48,65.76,664300,0
2015-07-28,66.2,66.45,64.54,66.4,456700,0
2015-07-29,65.9,66.33,64.19,65.86,742900,0
2015-07-30,65.63,65.92,64.16,64.21,720100,0
2015-07-31,64.04,65.17,64.04,64.7,694800,0
2015-08-03,64.59,64.8,62.8,63.94,399530,0
2015-08-04,64,64.82,63.5,64.31,614700,0
2015-08-05,64.67,66.8,64.35,66.78,874200,0
2015-08-06,67.03,67.39,62.54,64.07,639948,0
2015-08-07,63.94,64.92,62.84,64.54,575100,0
2015-08-10,64.89,66.54,64.43,65.78,378000,0
2015-08-11,65.07,66.37,63.5,64.51,230630,0
2015-08-12,63.52,63.99,61.17,63.83,386400,0
2015-08-13,63.65,64.28,62.58,62.81,310600,0
2015-08-14,62.6,64.23,62.06,63.35,288300,0
2015-08-17,62.89,64.98,62.4,64.9,247900,0
2015-08-18,65.3,65.59,62.34,62.86,364900,0
2015-08-19,62.74,63.16,61.72,61.76,325000,0
2015-08-20,60.97,61.23,58,58.04,543300,0
2015-08-21,56.81,57.99,55.55,56.26,682200,0
2015-08-24,52.56,57.354,50.82,54.64,886388,0
2015-08-25,55.45,57.72,55.45,55.77,806400,0
2015-08-26,56.87,57.09,54.1,56.61,484600,0
2015-08-27,57.45,57.65,56.07,57.04,431200,0
2015-08-28,56.58,57.19,55.24,56.71,495300,0
2015-08-31,56.25,56.88,55.66,56.34,483800,0
2015-09-01,54.87,56.26,54.87,55.5,581600,0
2015-09-02,56.5,56.75,54.81,56.67,486400,0
2015-09-03,57,58.45,56.62,57.01,399100,0
2015-09-04,56.06,57.24,55.56,56.35,265100,0
2015-09-08,57.52,57.87,56.2,57.68,510700,0
2015-09-09,58.03,58.73,56.47,56.58,316100,0
2015-09-10,57.43,58.38,56.86,58.08,527395,0
2015-09-11,58.12,59.73,57.43,59.19,714700,0
2015-09-14,59.21,59.21,58,58.84,347100,0
2015-09-15,58.73,59.94,58.17,59.63,253100,0
2015-09-16,59.78,60.64,58.9,60.04,396100,0
2015-09-17,60.18,62.69,59.1,62.39,739352,0
2015-09-18,61.28,63.54,60.96,61.83,1187900,0
2015-09-21,62.61,65.05,61.8,63.63,670200,0
2015-09-22,63.39,63.39,61.36,62.65,479300,0
2015-09-23,62.62,64.65,62.48,63.87,656800,0
2015-09-24,63.15,63.91,61.16,62.12,559440,0
2015-09-25,63.16,63.62,60.62,61.11,534200,0
2015-09-28,60.74,61.32,57.93,58.27,560181,0
2015-09-29,58.61,59.67,56.98,57.77,679500,0
2015-09-30,58.24,60.46,57.53,60.32,822900,0
2015-10-01,61,61.11,59.29,60.77,471200,0
2015-10-02,61.21,61.85,58.66,61.83,495200,0
2015-10-05,62.69,63.18,60.98,63.14,385858,0
2015-10-06,62.89,62.89,60.77,61.75,718300,0
2015-10-07,62.35,63.12,60.82,63.1,346500,0
2015-10-08,62.84,62.84,59.62,60.31,575200,0
2015-10-09,60.55,61.56,59.5,60.65,538100,0
2015-10-12,60.16,61.27,59.75,59.99,335966,0
2015-10-13,59.5,59.63,57.56,57.9,932900,0
2015-10-14,57.95,58.42,54.87,55.75,1078300,0
2015-10-15,56.1,59.3,55.9,59.13,702600,0
2015-10-16,59.37,59.91,58.53,59.52,314800,0
2015-10-19,58.53,59.94,57.56,58.76,355200,0
2015-10-20,58.62,58.623,56.3,57.72,543803,0
2015-10-21,58.32,58.32,55.19,55.41,754400,0
2015-10-22,64.9,65.63,60.11,62.21,2055100,0
2015-10-23,62.95,63.85,61.51,63.04,1009600,0
2015-10-26,63.1,65.06,62.09,63.41,724500,0
2015-10-27,63,64.58,63,64.44,846800,0
2015-10-28,64.4,68.66,63.69,68.64,711400,0
2015-10-29,68,69.91,67,68.06,1141500,0
2015-10-30,68.57,71.44,68.12,70.44,887700,0
2015-11-02,70.09,71.17,69.53,70.82,481497,0
2015-11-03,70.45,71.95,70.04,70.83,394000,0
2015-11-04,71.21,72.98,70.9,71.56,491209,0
2015-11-05,70.85,71.2,68.15,70.62,1019200,0
2015-11-06,70.24,72.39,69.62,71.87,793700,0
2015-11-09,71.32,72.56,70.25,72.41,537037,0
2015-11-10,72.7,72.7,71.21,72.11,555300,0
2015-11-11,71.97,72.77,71.27,72.08,402100,0
2015-11-12,71.62,73.7,71.26,72.01,596000,0
2015-11-13,71.51,72.37,70.73,71.12,496000,0
2015-11-16,70.66,71.36,69.38,71.21,358300,0
2015-11-17,71.51,73.2,70.46,73.09,491500,0
2015-11-18,73.01,74.58,72.06,74.24,609200,0
2015-11-19,74.32,75.46,74.06,74.62,456600,0
2015-11-20,75,75,72.81,73.24,443300,0
2015-11-23,73.72,73.91,72.62,72.96,289800,0
2015-11-24,72.7,74.87,72.17,74.59,367600,0
2015-11-25,74.87,75,74.01,74.14,410100,0
2015-11-27,74.06,74.51,73.24,74.41,203800,0
2015-11-30,74.45,74.56,72.57,73.31,454400,0
2015-12-01,73.59,74.4,72.74,74.31,617934,0
2015-12-02,74.06,74.88,72.8,72.92,515699,0
2015-12-03,73.42,73.59,62.471,69.78,4848058,0
2015-12-04,70.06,72.18,70.06,70.99,942600,0
2015-12-07,70.36,70.84,67.34,68.21,1369800,0
2015-12-08,67.16,71.19,66.81,70.14,749876,0
2015-12-09,70.04,70.4,67.72,67.84,458400,0
2015-12-10,67.71,68.51,65.63,65.73,572500,0
2015-12-11,64.83,67.01,64.83,65.79,465200,0
2015-12-14,65.65,66.98,63.74,64.16,581663,0
2015-12-15,64.69,65.72,63.01,64.8,747500,0
2015-12-16,65.08,66.01,63.82,65.83,396600,0
2015-12-17,65.9,66.75,65.13,66.51,444000,0
2015-12-18,66.12,66.47,64.9,65,705500,0
2015-12-21,65.55,66.06,65.12,65.82,439900,0
2015-12-22,65.91,66.08,64.93,66.01,387602,0
2015-12-23,66.39,66.44,65.24,65.68,315300,0
2015-12-24,65.5,66.51,65.06,65.51,137884,0
2015-12-28,65.08,66.66,64.445,66.49,319733,0
2015-12-29,66.82,68.03,66.03,67.74,360867,0
2015-12-30,67.81,68.16,66.1,66.12,168916,0
2015-12-31,65.77,66.16,64.86,65.01,224280,0
2016-01-04,63.98,65.28,62.76,63.4,330473,0
2016-01-05,63.41,63.86,63.03,63.42,216204,0
2016-01-06,62.54,63.01,60.69,61.67,346651,0
2016-01-07,57.21,60.95,56.86,59.84,676886,0
2016-01-08,59.82,60.48,58.29,58.4,508558,0
2016-01-11,58.61,59.41,57.5,58.77,605823,0
2016-01-12,59.48,59.91,57.66,58.79,497474,0
2016-01-13,60.25,61.9889,58.27,59.45,823408,0
2016-01-14,59.46,60.5,56.6,59.45,799977,0
2016-01-15,57.58,57.84,55.85,57,486837,0
2016-01-19,57.48,58.01,55.26,56.3,478300,0
2016-01-20,55.54,56.91,52.22,55.97,768757,0
2016-01-21,56.87,58.98,55.84,57.32,525618,0
2016-01-22,58.21,60.33,57.45,59.36,417111,0
2016-01-25,59.18,59.31,56.64,56.91,281611,0
2016-01-26,56.97,59.4,55.595,58.69,501506,0
2016-01-27,58,58.07,55,55.05,667496,0
2016-01-28,54.97,55.03,52.77,53.83,1243865,0
2016-01-29,56.26,56.8,47.66,50.36,3329412,0
2016-02-01,50.31,50.42,47.11,49.61,1707229,0
2016-02-02,49.22,50.182,46.59,47.67,1330406,0
2016-02-03,47.92,48.18,45.24,47.14,987290,0
2016-02-04,46.78,47.11,45.82,46.6,1028433,0
2016-02-05,46.13,46.13,40.29,40.78,2751151,0
2016-02-08,39.96,40.28,35.555,36.6,2471264,0
2016-02-09,35.82,38.6,35.77,37.35,1846201,0
2016-02-10,37.4,40.45,37.4,39.45,1551116,0
2016-02-11,38.45,40.76,37.91,40.08,1197716,0
2016-02-12,40.7,40.99,38.57,40,843490,0
2016-02-16,40.38,42.66,40,42.01,806601,0
2016-02-17,42.29,43.32,41.95,43.08,794839,0
2016-02-18,43.03,43.03,41.07,41.22,859514,0
2016-02-19,41.21,44.28,41.02,44.16,750322,0
2016-02-22,44.38,46.11,44.38,45.87,877436,0
2016-02-23,45.4,45.94,44.2,44.77,656310,0
2016-02-24,44.14,44.97,42.63,44.74,660091,0
2016-02-25,45.4,47.47,44.5,47.31,1046381,0
2016-02-26,47.6,49.17,47.37,48.08,970065,0
2016-02-29,48.16,48.68,46.37,46.84,537497,0
2016-03-01,47.33,50.68,46.79,49.96,929975,0
2016-03-02,49.85,50.28,48.19,49.04,697285,0
2016-03-03,48.91,49.82,47.89,49.74,1048116,0
2016-03-04,50.2,51.05,48.81,50.66,717256,0
2016-03-07,50.19,51.39,48.229,50.17,514455,0
2016-03-08,49.62,50.96,49.15,49.55,477044,0
2016-03-09,49.95,51.11,49.51,50.97,516857,0
2016-03-10,51.15,51.61,49.2,50.46,773034,0
2016-03-11,51,53,50.68,52.68,398019,0
2016-03-14,52.64,53.01,52.12,52.64,396719,0
2016-03-15,52.43,52.6,50.58,50.94,483724,0
2016-03-16,50.71,52.49,50.67,52.31,481709,0
2016-03-17,52.16,52.99,51.3,52.22,465849,0
2016-03-18,52.45,53.29,52.01,53.1,736422,0
2016-03-21,52.99,53.75,52.41,52.76,449307,0
2016-03-22,52.47,53.36,52.25,52.92,607673,0
2016-03-23,52.82,52.82,51.12,51.55,562022,0
2016-03-24,51.33,51.33,50.19,51.24,561488,0
2016-03-28,51.09,51.64,49.61,51.29,512226,0
2016-03-29,51.03,52.68,50.59,52.59,494280,0
2016-03-30,52.77,53.3,51.97,52.78,417534,0
2016-03-31,52.65,54.26,52.24,53.78,554200,0
2016-04-01,53.37,54.21,52.27,54.11,420149,0
2016-04-04,54.04,54.48,53.24,53.64,443650,0
2016-04-05,53.11,53.29,51.82,51.99,414488,0
2016-04-06,52.16,52.97,51.49,52.88,466205,0
2016-04-07,52.22,53.04,51.3475,51.49,417016,0
2016-04-08,52.03,52.03,50.8,50.93,337083,0
2016-04-11,51.26,51.855,49.71,49.87,569671,0
2016-04-12,49.54,49.685,46.575,48.09,1372347,0
2016-04-13,48.39,50.82,48.32,50.62,551459,0
2016-04-14,50.56,51.99,50.12,51.52,453184,0
2016-04-15,51.17,52.01,50.91,51.93,401142,0
2016-04-18,51.68,54.43,51.68,53.69,570532,0
2016-04-19,54.09,54.135,52.03,53.36,669086,0
2016-04-20,52.98,53.96,52.46,53.33,606815,0
2016-04-21,53.74,54.46,53.3295,53.72,902722,0
2016-04-22,56.89,57.83,54.47,56.78,1980216,0
2016-04-25,56.75,59.52,55.415,57.21,815287,0
2016-04-26,57.23,58.19,56.74,57.69,523599,0
2016-04-27,58.07,58.79,57.52,58.21,505199,0
2016-04-28,57.94,58.93,56.86,57.04,344338,0
2016-04-29,57.05,58.52,56.11,58.26,674277,0
2016-05-02,58.21,59.175,57.09,59.06,567687,0
2016-05-03,58.04,59.46,57.52,57.76,638663,0
2016-05-04,57.1,58.065,55.74,56.53,446816,0
2016-05-05,56.87,57.46,55.21,56.05,343193,0
2016-05-06,55.03,55.54,52.45,54.54,1035231,0
2016-05-09,54.72,55.67,54.265,54.96,263074,0
2016-05-10,55.1,55.91,54.1,55.85,328272,0
2016-05-11,55.6,56.95,55.42,55.85,306083,0
2016-05-12,55.99,56.42,52.7,53.35,803048,0
2016-05-13,52.93,53.96,52.575,53.59,331709,0
2016-05-16,53.54,54.22,52.825,53.82,417621,0
2016-05-17,53.79,54.08,52.4,52.77,324413,0
2016-05-18,52.43,54.059,52.0475,53.54,301767,0
2016-05-19,53.29,54.59,52.995,53.98,353037,0
2016-05-20,54.22,55.05,52.8771,55.03,289614,0
2016-05-23,55.17,55.17,54.32,54.49,392948,0
2016-05-24,55,56.99,54.13,56.78,380480,0
2016-05-25,57.22,57.6,56.51,57.35,362050,0
2016-05-26,57.66,57.66,56.67,57.34,384954,0
2016-05-27,55.05,56.91,54.7,56.84,1119538,0
2016-05-31,57.22,58.74,57.05,58.59,387828,0
2016-06-01,59.25,60.62,58.76,59.98,684839,0
2016-06-02,59.45,62.24,59.2764,61.86,793140,0
2016-06-03,61.36,62.96,61.02,62.6,534986,0
2016-06-06,62.88,63.55,62.71,63.4,734937,0
2016-06-07,63.4,63.91,62.83,63.53,667520,0
2016-06-08,63.96,65.19,62.66,64.4,772863,0
2016-06-09,64.12,64.61,62.95,63.17,486442,0
2016-06-10,62.35,62.865,61.56,61.94,400310,0
2016-06-13,61.83,63.56,61.34,63.11,639911,0
2016-06-14,62.93,63.52,62.62,63.41,300014,0
2016-06-15,63.03,63.89,62.24,62.36,482826,0
2016-06-16,61.91,62.12,60.74,61.7,489152,0
2016-06-17,61.91,62.03,60.66,61.18,391719,0
2016-06-20,62,62.6,61.36,61.99,308566,0
2016-06-21,62.96,64.64,62.27,63.63,878712,0
2016-06-22,63.36,64.24,60.96,61.29,578042,0
2016-06-23,61.84,63.87,61.6065,63.84,406014,0
2016-06-24,60,61.93,59.28,59.59,681423,0
2016-06-27,58.92,59.58,57.13,57.76,661192,0
2016-06-28,58.66,59.66,57.86,58.64,425932,0
2016-06-29,62.54,62.54,58.855,61.67,582665,0
2016-06-30,61.98,63.1,61.21,63.09,489021,0
2016-07-01,63.02,64.45,63.02,63.83,531367,0
2016-07-05,63.48,64.7,63.08,64.04,244053,0
2016-07-06,63.3,64.93,63.0108,64.13,384511,0
2016-07-07,64.48,65.08,64.08,64.66,395583,0
2016-07-08,65.46,68.23,65.14,68.03,783023,0
2016-07-11,68.8,69.7,67.51,69.08,815064,0
2016-07-12,68.79,68.79,66.82,67.68,770452,0
2016-07-13,68.33,68.6,67.09,67.37,400172,0
2016-07-14,67.88,67.88,66.15,66.42,433625,0
2016-07-15,66.73,66.95,65.99,66.56,333400,0
2016-07-18,66.51,67.42,66.41,67,304119,0
2016-07-19,67.33,67.59,65.96,66.27,656101,0
2016-07-20,66.77,68.61,66.335,68.24,503561,0
2016-07-21,68.03,68.26,64.6205,65.27,862918,0
2016-07-22,72.19,73.4,67.5,72.15,2966347,0
2016-07-25,71.76,74,70.62,73.31,1159770,0
2016-07-26,73.08,75.45,73.08,74.29,761907,0
2016-07-27,74.12,75.28,74.02,74.54,471694,0
2016-07-28,74.98,76.69,74.21,76.47,596399,0
2016-07-29,76.3,76.69,74.21,75.87,646330,0
2016-08-01,76.05,76.83,74.95,75.3,473427,0
2016-08-02,75.58,76.3,73.55,74.66,568155,0
2016-08-03,74.33,75.61,74.33,75.48,383558,0
2016-08-04,75.5,75.94,73.87,74.24,371492,0
2016-08-05,74.37,75.23,74.23,74.89,374788,0
2016-08-08,74.94,75.39,73.76,73.8,286895,0
2016-08-09,74.08,75.7,73.845,75.37,398037,0
2016-08-10,75.04,75.44,73.44,74.45,247013,0
2016-08-11,74.63,75.62,74.24,75.1,263186,0
2016-08-12,75.02,75.38,74.32,74.88,156390,0
2016-08-15,75.18,77.16,75.14,76.1,390424,0
2016-08-16,75.63,76.6,74.88,75.68,362530,0
2016-08-17,75.84,75.94,74.12,74.7,299389,0
2016-08-18,74.89,76.36,74.515,76.04,379123,0
2016-08-19,75.96,77.46,74.72,76.15,428771,0
2016-08-22,76,76.28,75,75.22,313529,0
2016-08-23,75.65,76.98,75.46,76.49,260490,0
2016-08-24,76.2,76.99,75.3,75.74,213108,0
2016-08-25,75.69,76.626,75.5,76.5,193828,0
2016-08-26,76.77,77.757,76.35,77.18,310523,0
2016-08-29,77.65,78.3,77.35,77.5,263331,0
2016-08-30,77.66,78.03,76.9636,77.64,323413,0
2016-08-31,77.25,77.67,76.42,76.95,427156,0
2016-09-01,76.83,78.2,76.41,78.19,458857,0
2016-09-02,78.54,79.6,78.15,79.36,301771,0
2016-09-06,79.41,79.9899,79.15,79.95,427368,0
2016-09-07,80,80.675,78.221,78.49,525893,0
2016-09-08,78.1,78.4,76.82,76.9,525395,0
2016-09-09,76.49,78.18,75.43,75.52,521550,0
2016-09-12,75.22,76.18,74.4,75.94,473874,0
2016-09-13,75.73,76.15,73.93,74.56,432552,0
2016-09-14,74.95,75.89,74.45,74.93,385551,0
2016-09-15,74.93,76.23,74.65,76.12,376369,0
2016-09-16,76.28,76.9155,75.48,76.62,455928,0
2016-09-19,77.39,77.645,75.545,75.59,311082,0
2016-09-20,75.95,76.02,74.14,74.64,412009,0
2016-09-21,74.19,75.88,74.01,75.76,510039,0
2016-09-22,76.63,76.98,75.56,76.08,924307,0
2016-09-23,76.44,77.42,76.03,76.52,314653,0
2016-09-26,76.3,76.95,75.85,76.36,261526,0
2016-09-27,76.33,78.3,76.035,78.24,767974,0
2016-09-28,78.73,78.93,77.43,78.71,949313,0
2016-09-29,78.47,78.57,75.2,75.26,560804,0
2016-09-30,75.79,75.79,73.67,74.85,805493,0
2016-10-03,74.35,74.85,73.29,73.49,318079,0
2016-10-04,73.32,74.76,72.44,74.18,386671,0
2016-10-05,74.23,74.86,73.34,73.41,300002,0
2016-10-06,73.62,73.62,72.11,73.18,231896,0
2016-10-07,73.04,73.72,72.66,73.47,296097,0
2016-10-10,74.05,74.72,73.36,73.42,314615,0
2016-10-11,73.16,73.45,70.62,71.02,378729,0
2016-10-12,68.86,69.725,68.04,69.52,882241,0
2016-10-13,69.39,70.79,68.65,70.06,478255,0
2016-10-14,70.79,71.885,69.93,70.52,533649,0
2016-10-17,70.8,71.005,70.07,70.3,340236,0
2016-10-18,71.05,71.7,70.31,70.91,1001144,0
2016-10-19,70.56,71.58,69.61,69.72,501614,0
2016-10-20,69.24,70.335,68.45,69.78,963055,0
2016-10-21,76,77.9,74.37,77.39,2782130,0
2016-10-24,77.64,79.78,77.18,78.25,1017944,0
2016-10-25,78.39,78.91,76.97,77.07,483078,0
2016-10-26,76.58,77.65,75.88,76.11,463490,0
2016-10-27,76.73,76.95,74.4536,74.78,629281,0
2016-10-28,74.3,76.43,73.62,75.03,403500,0
2016-10-31,75.34,78.74,74.723,78.38,1390693,0
2016-11-01,78.34,78.34,75.61,75.94,946202,0
2016-11-02,75.62,75.99,73.76,74.13,593279,0
2016-11-03,74.14,74.77,73.16,73.35,342232,0
2016-11-04,73.66,75,73.13,73.79,420577,0
2016-11-07,75.75,77.9,75.04,77.14,757554,0
2016-11-08,76.65,77.87,75.44,77.05,367356,0
2016-11-09,75.65,79.95,75,79.6,923106,0
2016-11-10,80,82.96,78.19,79.01,1123730,0
2016-11-11,78.81,82.38,77.59,82.33,882989,0
2016-11-14,83.22,84.5,81.33,81.74,817628,0
2016-11-15,82.33,84.5999,82.1,84.22,979790,0
2016-11-16,84.62,87,84.05,86.28,992975,0
2016-11-17,86.17,87.38,85.31,86.96,565347,0
2016-11-18,87.23,88,86.575,86.6,599261,0
2016-11-21,87.34,87.68,86.03,87.44,454831,0
2016-11-22,85.49,85.63,84.11,84.93,729262,0
2016-11-23,84.56,85,83.11,83.99,545443,0
2016-11-25,83.95,84.4393,83.4,84.07,131153,0
2016-11-28,84.05,84.4426,80.99,81.52,507182,0
2016-11-29,81.24,82.491,80.23,80.29,583591,0
2016-11-30,81.01,81.2,76.6,77.01,701713,0
2016-12-01,76.69,77.01,70.96,71.37,1525865,0
2016-12-02,69.94,72.18,69.19,71.14,1079856,0
2016-12-05,71.31,74.1,71.19,73.14,734563,0
2016-12-06,73.08,73.29,71.52,72.87,598925,0
2016-12-07,72.5,74.6,71.42,73.97,528438,0
2016-12-08,74.03,75.06,73.04,74.78,374827,0
2016-12-09,74.45,75.99,72.2,72.26,450878,0
2016-12-12,71.84,72.25,69.5,70.38,545353,0
2016-12-13,70.39,72.75,70.38,71.72,402860,0
2016-12-14,71.53,72.2438,70.85,71.95,399548,0
2016-12-15,72.41,72.79,71.48,71.87,425962,0
2016-12-16,72.27,72.37,69.77,70.19,515188,0
2016-12-19,70.09,71.97,70,71.71,392414,0
2016-12-20,71.81,72.86,71.28,71.56,488842,0
2016-12-21,71.25,71.71,69.23,70.83,587952,0
2016-12-22,71.17,71.17,69.25,69.41,432367,0
2016-12-23,69.4,70.6,69.24,70.58,311134,0
2016-12-27,70.35,71.67,70.07,71.5,322813,0
2016-12-28,71,71.92,69.88,70.72,590487,0
2016-12-29,70.89,71.5,69.78,71,311348,0
2016-12-30,70.99,71.24,70.3,70.65,277106,0
2017-01-03,71.5,73.675,71.39,73.36,589802,0
2017-01-04,73.84,75.83,72.96,74.72,464282,0
2017-01-05,75,77.5,74.7,77,676916,0
2017-01-06,77.38,79.65,76.3,79.18,685427,0
2017-01-09,79,79.87,78.26,78.73,460410,0
2017-01-10,79.35,79.49,76.9344,78.26,420047,0
2017-01-11,78.71,80.77,77.56,80.42,428633,0
2017-01-12,80.26,81.18,78.06,81.08,428664,0
2017-01-13,81.49,82.71,81.12,81.89,333502,0
2017-01-17,81.27,81.465,79.23,79.57,332026,0
2017-01-18,79.77,80.94,78.99,80.83,347876,0
2017-01-19,81.71,82.51,80.71,80.85,345712,0
2017-01-20,80.85,81.93,80.29,80.61,328852,0
2017-01-23,80.88,81.88,78.76,79.54,745600,0
2017-01-24,80.15,80.9686,79.41,79.72,530805,0
2017-01-25,80.84,81.83,80.2,80.8,613786,0
2017-01-26,81.62,83.3,81.07,82.63,1185838,0
2017-01-27,79.65,80.78,75.44,77.93,2977981,0
2017-01-30,77.36,77.78,76.14,77.34,939063,0
2017-01-31,76.91,80.27,76.83,80.16,780838,0
2017-02-01,80.14,81.44,79.69,80.09,838888,0
2017-02-02,80.04,80.809,79.13,80.72,558969,0
2017-02-03,80.99,83.89,80.7097,83.81,1115301,0
2017-02-06,83.49,83.51,81.49,81.86,542154,0
2017-02-07,81.9,83.28,81.02,82.34,534079,0
2017-02-08,82.5,82.72,80.23,81.29,627709,0
2017-02-09,81.25,83.29,81.015,82.65,490412,0
2017-02-10,82.71,83.65,81.94,82.5,390763,0
2017-02-13,82.58,83.64,81.6,82.01,556010,0
2017-02-14,81.47,82.93,80.851,82.47,391996,0
2017-02-15,81.7,84.13,81.235,83.39,608079,0
2017-02-16,83.59,84.23,80.67,81.53,765175,0
2017-02-17,81.53,82.45,80.61,81.84,678681,0
2017-02-21,82.32,84.36,82.32,83.56,645732,0
2017-02-22,83.46,83.87,82.77,82.98,314782,0
2017-02-23,82.04,82.8,80.8,81.32,445365,0
2017-02-24,81.19,81.19,79.49,79.64,522945,0
2017-02-27,79.69,79.83,78.4,79.35,485495,0
2017-02-28,79.07,79.71,78.01,78.78,559702,0
2017-03-01,77.66,80.71,77.6144,79.66,855195,0
2017-03-02,79.47,79.63,78.63,78.67,373733,0
2017-03-03,78.65,80.09,78.02,80.05,377429,0
2017-03-06,79.47,79.86,78.74,78.92,391580,0
2017-03-07,78.69,79.45,78.3122,78.48,351071,0
2017-03-08,78.42,79.38,77.97,78.29,329410,0
2017-03-09,78.11,78.86,77.595,78.58,344250,0
2017-03-10,78.92,79.63,77.99,78.94,280985,0
2017-03-13,79.26,80.38,78.83,80.28,429136,0
2017-03-14,79.66,79.825,78.72,79.31,252973,0
2017-03-15,79.3,80.47,79.14,80.29,484897,0
2017-03-16,80.38,81.73,80.01,81.63,328419,0
2017-03-17,81.28,82.03,80.74,80.94,707084,0
2017-03-20,80.71,81,80.05,80.85,338425,0
2017-03-21,81.34,81.38,78.06,78.27,478342,0
2017-03-22,78.05,79.2,77.6,79.2,399143,0
2017-03-23,74.82,76.55,72.4,73.79,1836803,0
2017-03-24,73.5,74.35,72.75,73.37,717256,0
2017-03-27,72.9,74.8,71.08,74.67,773484,0
2017-03-28,74.7,75.15,72.94,74.65,647570,0
2017-03-29,74.65,75.93,74.08,74.58,436341,0
2017-03-30,74.77,75.1802,73.679,74.12,211657,0
2017-03-31,74.08,75.17,73.45,74.36,396462,0
2017-04-03,74.36,75.93,73.99,75.07,615523,0
2017-04-04,74.83,76.38,74.83,75.56,393245,0
2017-04-05,76.17,77.08,74.07,74.98,593044,0
2017-04-06,74.99,75.68,74.06,75.67,578450,0
2017-04-07,75.45,75.54,73.58,73.6,658388,0
2017-04-10,73.49,74.25,72.53,72.73,632962,0
2017-04-11,72.46,73.62,72.16,73.26,601089,0
2017-04-12,73.35,74.79,73.14,74.62,523776,0
2017-04-13,74.64,75.9,74.41,74.46,528717,0
2017-04-17,74.82,75.8,74.58,74.91,695970,0
2017-04-18,74.8,75.73,74.68,75.52,323425,0
2017-04-19,77.21,78.22,76.3,77.62,684384,0
2017-04-20,73.35,75.61,70.3,71,4351446,0
2017-04-21,79.47,79.47,75.2,77.65,4301068,0
2017-04-24,78.63,78.98,77,78.485,1310848,0
2017-04-25,78.9,80.08,78.6,78.65,836947,0
2017-04-26,78.94,79.2434,76.72,77.46,832442,0
2017-04-27,78.12,78.98,75.96,76.1,1356576,0
2017-04-28,76.31,76.31,74.42,75.37,739709,0
2017-05-01,75.26,76.08,74.58,75.76,447449,0
2017-05-02,75.88,76.99,75.37,76.94,762115,0
2017-05-03,76.91,77.72,76.655,77.14,567170,0
2017-05-04,77,78.84,76.61,78.81,512072,0
2017-05-05,79.11,81.99,78.87,81.97,863018,0
2017-05-08,81.5,81.76,80.1,81.05,558659,0
2017-05-09,81.26,81.52,79.36,79.39,460300,0
2017-05-10,79.39,80.64,79.23,80.31,419153,0
2017-05-11,79.85,80.32,78.47,79.94,440610,0
2017-05-12,79.76,80.9,79.23,80.15,367926,0
2017-05-15,84.72,87.84,84.48,86.05,2420272,0
2017-05-16,86.67,88.48,85.19,85.76,1359388,0
2017-05-17,84.94,85,80.77,80.79,1503294,0
2017-05-18,80.5,82.15,79.64,80.9,1070053,0
2017-05-19,81.25,83.4,81.16,82.18,688036,0
2017-05-22,83.2,84.43,82.5101,84.27,479780,0
2017-05-23,84.7,85.4,82.86,84.81,658626,0
2017-05-24,84.88,86.75,84.88,85.7,552998,0
2017-05-25,86,88.82,85.9624,88.15,749777,0
2017-05-26,88.19,89.65,87.805,89.42,837146,0
2017-05-30,89,89.42,86.63,86.64,546141,0
2017-05-31,86.7,86.8836,84.31,86,624654,0
2017-06-01,87.91,89.25,86.845,89.23,700575,0
2017-06-02,89.23,89.9,88.21,89.26,519226,0
2017-06-05,89.05,89.87,88.59,89.53,459590,0
2017-06-06,88.67,92.61,88,90.87,951692,0
2017-06-07,91.47,94.33,90.84,92.42,978342,0
2017-06-08,92.45,93.48,90.64,92.96,925943,0
2017-06-09,92.91,93.46,85.74,88.08,1226305,0
2017-06-12,87,89.685,83.05,87.91,888064,0
2017-06-13,89.03,90.35,88.26,88.42,464080,0
2017-06-14,89.2,89.32,85.66,86.64,640157,0
2017-06-15,85.3,86.81,84.19,86.79,495735,0
2017-06-16,86.35,87.98,86.3,87.45,595208,0
2017-06-19,88.08,88.405,87.04,87.95,388693,0
2017-06-20,87.95,88.7,85.26,85.58,417952,0
2017-06-21,86.24,88,85.48,85.7,583356,0
2017-06-22,86.06,88,85.66,87.93,418903,0
2017-06-23,88.07,89.11,86.63,88.63,858188,0
2017-06-26,89.03,89.31,85.57,85.78,548659,0
2017-06-27,85.54,86.9,84.185,84.48,659549,0
2017-06-28,84.97,89.1,84.87,88.74,736105,0
2017-06-29,88.45,89.0659,85.81,86.24,663117,0
2017-06-30,86.22,87.62,85.63,86.83,384599,0
2017-07-03,87.69,87.97,84.25,85.36,275310,0
2017-07-05,86.03,87.1,85.49,85.99,415324,0
2017-07-06,85.59,85.98,84.12,84.53,425804,0
2017-07-07,84.92,86.805,84.6,85.72,736498,0
2017-07-10,85.8,86.18,83.62,84.47,704550,0
2017-07-11,83.94,85.12,83.22,84.94,355287,0
2017-07-12,86.07,87.809,85.5,87.31,351648,0
2017-07-13,87.45,87.48,86.61,87.22,368617,0
2017-07-14,87.22,89.84,86.57,89.8,779280,0
2017-07-17,89.93,89.93,87.47,88.62,843228,0
2017-07-18,88.13,90.08,87.26,89.86,382868,0
2017-07-19,89.87,93.18,89.6,93.17,600698,0
2017-07-20,92.64,93.43,91.25,92.48,768206,0
2017-07-21,92.97,92.97,91.19,91.49,499003,0
2017-07-24,91.49,91.74,90.18,91.6,599930,0
2017-07-25,91.76,92.02,90.5,90.71,639691,0
2017-07-26,91.06,91.6895,89.46,89.86,546169,0
2017-07-27,89.2,90.21,85.96,88.44,1453864,0
2017-07-28,89.75,92,88.42,89.02,1380462,0
2017-07-31,88.87,89.37,85.16,85.24,1214254,0
2017-08-01,85.5,87.1,84.7,86.23,663377,0
2017-08-02,86.24,87.1075,84.06,85.32,605490,0
2017-08-03,85.76,86.95,85.5,86.45,603463,0
2017-08-04,86.38,87.19,85.94,86.25,314555,0
2017-08-07,86.62,88.03,86.4,87.79,306759,0
2017-08-08,87.48,87.97,86.75,86.88,367012,0
2017-08-09,86.16,87.15,85.69,86.95,289792,0
2017-08-10,86.36,86.66,83.92,85.2,552207,0
2017-08-11,85.49,87.23,84.9,86.84,367085,0
2017-08-14,87.93,89.525,87.2,88.6,379432,0
2017-08-15,88.94,88.95,87.42,87.86,228956,0
2017-08-16,88.32,89.63,87.89,89.01,338046,0
2017-08-17,88.82,89.99,87.08,87.14,292310,0
2017-08-18,86.62,88.21,86.03,87.6,305120,0
2017-08-21,87.67,88.66,87.14,88.53,231842,0
2017-08-22,88.73,90.9,88.35,90.6,414261,0
2017-08-23,89.39,92.195,89.21,89.83,418878,0
2017-08-24,90.09,91.175,89.63,90.36,278146,0
2017-08-25,91.11,92.04,89.94,90.35,430235,0
2017-08-28,90.79,91.35,89.85,90.72,283466,0
2017-08-29,89.92,90.79,89.58,90.43,390321,0
2017-08-30,90.32,91.8,90.22,91.56,459186,0
2017-08-31,91.87,92.47,91.42,91.76,445425,0
2017-09-01,92.15,92.15,90.99,91.7,442718,0
2017-09-05,91.3,92.75,90.7201,91.58,604447,0
2017-09-06,92.07,92.7353,90.66,90.74,327178,0
2017-09-07,90.5,91.7,89.23,91.66,472730,0
2017-09-08,92.63,97,91.7,91.94,1296665,0
2017-09-11,92.99,93.7,90.38,91.2,492748,0
2017-09-12,91.76,92.1999,89.1,90.05,545559,0
2017-09-13,90.03,91.4,88.76,89.16,581808,0
2017-09-14,88.71,90.06,87.6638,87.76,434200,0
2017-09-15,87.76,89.64,87.1,89.48,643055,0
2017-09-18,89.59,91.18,89.59,90.42,263338,0
2017-09-19,90.42,91.9599,90.22,91.87,379290,0
2017-09-20,91.47,92.7397,91.35,92.19,790964,0
2017-09-21,92.54,92.54,89.6,90.44,291774,0
2017-09-22,90,91.03,89.84,90.5,228970,0
2017-09-25,90.18,90.78,86.418,88.24,622831,0
2017-09-26,88.83,88.89,87.43,87.96,359605,0
2017-09-27,88.68,91.26,88.135,90.49,656066,0
2017-09-28,90.26,90.46,87.9,87.91,662587,0
2017-09-29,88.04,88.55,86.85,87.22,830601,0
2017-10-02,87.22,88.87,86.55,88.68,425739,0
2017-10-03,88.94,89.62,88.37,89.61,304953,0
2017-10-04,89.6,90.92,88.78,90.86,513833,0
2017-10-05,91,92.39,89.54,92.3,439263,0
2017-10-06,92,95,91.08,94.2,542068,0
2017-10-09,94.2,95.33,93.14,93.58,376312,0
2017-10-10,94.02,94.56,92.47,92.67,364996,0
2017-10-11,92.93,93.27,91.65,93.1,342883,0
2017-10-12,92.88,95,92.07,93.75,451746,0
2017-10-13,94.058,94.69,93.15,94.01,298574,0
2017-10-16,94.3,95.09,93.39,95.03,459974,0
2017-10-17,95,96.84,93.73,94.31,996063,0
2017-10-18,95.48,95.48,93.84,94.19,705680,0
2017-10-19,94.37,95.635,92.65,95.1,1216726,0
2017-10-20,93.69,97.92,92.56,96.11,1650625,0
2017-10-23,96.41,97.37,92.28,92.43,990123,0
2017-10-24,92.38,93.0766,91.09,91.42,646806,0
2017-10-25,91.23,92.18,88.07,89.33,631800,0
2017-10-26,89.67,91.07,89.2,90.69,545043,0
2017-10-27,91.584,92.31,88.75,89.4,546880,0
2017-10-30,89,90.76,88.17,90.58,438895,0
2017-10-31,91.02,93.29,90.59,92.41,533040,0
2017-11-01,92.73,93.12,89.76,91.2,697239,0
2017-11-02,90.89,90.89,89.13,89.63,497033,0
2017-11-03,89.47,91.89,89.2,91.8,361387,0
2017-11-06,92.18,92.42,91.13,91.78,397956,0
2017-11-07,91.79,92.36,88.98,89.07,556891,0
2017-11-08,89.09,92.45,89,91.68,404613,0
2017-11-09,90.98,91.15,86.8,88.31,632305,0
2017-11-10,88.48,90.38,88.25,90.26,412335,0
