Date,Open,High,Low,Close,Volume,OpenInt
2012-09-28,12,14.85,12,14.16,9749470,0
2012-10-01,14.49,15.25,13.8,13.95,618632,0
2012-10-02,13.95,14.34,13.53,13.69,306717,0
2012-10-03,13.64,13.95,13.4,13.51,158892,0
2012-10-04,13.64,14.22,13.33,13.6,281734,0
2012-10-05,13.6,13.87,13.4,13.6,141728,0
2012-10-08,13.6,13.9,13.51,13.67,50048,0
2012-10-09,13.85,13.85,13.51,13.55,90328,0
2012-10-10,13.49,13.75,13.49,13.51,71980,0
2012-10-11,13.48,13.7,13.46,13.56,90239,0
2012-10-12,13.6,13.739,13.6,13.64,56919,0
2012-10-15,13.81,14.09,13.7,13.96,93415,0
2012-10-16,14.29,14.29,13.89,14.01,58673,0
2012-10-17,14.29,14.29,13.95,14.1,81687,0
2012-10-18,14.2,14.87,13.96,14.69,100335,0
2012-10-19,14.61,14.99,14.02,14.22,245358,0
2012-10-22,14.74,14.95,14.05,14.89,129839,0
2012-10-23,14.7,14.86,14.5,14.71,128501,0
2012-10-24,14.89,14.972,14.07,14.4,33974,0
2012-10-25,14.23,14.43,14.15,14.29,49833,0
2012-10-26,14.53,14.53,14.16,14.2,52149,0
2012-10-31,14.33,14.5,12.54,12.98,94636,0
2012-11-01,13.2,13.63,13.2,13.6,64220,0
2012-11-02,13.515,13.568,12.88,12.98,116878,0
2012-11-05,13.23,13.42,12.08,12.42,89007,0
2012-11-06,13.43,13.43,12.615,13.25,74671,0
2012-11-07,13.25,13.55,13.05,13.08,66611,0
2012-11-08,13.08,13.08,11.071,11.55,120615,0
2012-11-09,11.59,12.21,11.26,11.85,458529,0
2012-11-12,12,12.24,11.5,11.75,198070,0
2012-11-13,11.36,12.07,11.19,11.94,55746,0
2012-11-14,11.79,12.175,11.7,12.04,33613,0
2012-11-15,12.02,12.03,11.67,11.91,103836,0
2012-11-16,12,12.41,11.91,12.3,88200,0
2012-11-19,12.37,12.37,11.95,12.15,125700,0
2012-11-20,12.14,12.3,11.95,12.16,79180,0
2012-11-21,12.22,12.345,12.15,12.16,35156,0
2012-11-23,12.1,12.32,12,12.29,20603,0
2012-11-26,12.23,12.67,12.01,12.41,87084,0
2012-11-27,12.52,12.69,12.05,12.21,50339,0
2012-11-28,12.21,12.49,11.91,12.43,56629,0
2012-11-29,12.5,13.6,12.14,13.18,74162,0
2012-11-30,13.48,13.5,12.52,13.38,36738,0
2012-12-03,13.44,13.75,13.38,13.38,80802,0
2012-12-04,13.37,13.37,12.74,12.88,25537,0
2012-12-05,12.83,13.5,12.74,12.91,24616,0
2012-12-06,12.91,13.11,12.1,12.2,46017,0
2012-12-07,12.02,12.36,12,12.1,51756,0
2012-12-10,12,12.02,11.22,11.34,76343,0
2012-12-11,11.45,11.99,11.16,11.69,113849,0
2012-12-12,11.79,12.42,11.7,12.39,44476,0
2012-12-13,12.44,12.87,12.43,12.67,35627,0
2012-12-14,13.31,13.31,12.51,12.865,62137,0
2012-12-17,13.34,13.4,12.55,13.21,35695,0
2012-12-18,13.22,13.56,12.51,13.41,128350,0
2012-12-19,13.41,14,12.5,13.76,136274,0
2012-12-20,13.78,14.2,12.74,13.58,172731,0
2012-12-21,13,13.95,12.72,13.85,1111386,0
2012-12-24,13.98,14,12.98,13.7,44012,0
2012-12-26,13.7,13.904,13.03,13.17,37827,0
2012-12-27,13.22,13.97,13.14,13.67,53699,0
2012-12-28,13.98,14.54,13.64,14.37,61197,0
2012-12-31,14.19,14.88,13.79,14.79,131481,0
2013-01-02,15.1,15.824,14.741,15.61,117346,0
2013-01-03,15.58,15.84,14.68,15.5,62828,0
2013-01-04,15.6,16.18,15.41,16.05,96620,0
2013-01-07,15.87,16.38,15.8,16.24,32067,0
2013-01-08,16.25,16.34,14.97,15.79,124883,0
2013-01-09,15.79,16.33,15.68,15.97,42970,0
2013-01-10,16.1,16.27,15.46,16.17,64242,0
2013-01-11,16.15,16.28,14.18,15.7,61468,0
2013-01-14,15.73,15.73,15.05,15.58,72061,0
2013-01-15,15.45,15.68,15.25,15.29,37717,0
2013-01-16,15.17,15.29,14.439,14.84,115225,0
2013-01-17,14.91,15.33,14.5,15.33,17482,0
2013-01-18,15.24,15.7,15.045,15.65,36146,0
2013-01-22,15.57,15.63,15.16,15.54,14978,0
2013-01-23,15.57,15.83,14.89,15.11,57800,0
2013-01-24,15.09,15.09,14.59,14.78,16069,0
2013-01-25,14.88,15.01,14.25,14.64,38122,0
2013-01-28,14.71,14.71,14,14.05,60368,0
2013-01-29,14,14.057,13.42,13.48,64552,0
2013-01-30,13.31,13.893,13.09,13.79,28681,0
2013-01-31,13.8,13.8,13.08,13.1,62003,0
2013-02-01,13.19,13.97,13.1,13.2,68464,0
2013-02-04,13.2,13.565,12.62,12.64,56795,0
2013-02-05,12.76,12.84,12.02,12.12,80025,0
2013-02-06,12.14,13.12,12.11,12.81,45252,0
2013-02-07,12.84,12.84,12.37,12.68,21498,0
2013-02-08,12.65,12.76,12.4,12.65,76582,0
2013-02-11,12.8,12.89,12.42,12.72,36023,0
2013-02-12,12.12,12.47,10.175,12.13,633562,0
2013-02-13,12.11,12.44,12.01,12.12,72084,0
2013-02-14,12.13,12.74,12.13,12.68,58765,0
2013-02-15,12.75,13.16,12.7,13.09,24906,0
2013-02-19,13.18,13.44,12.88,13.2,57992,0
2013-02-20,13.2,13.25,12.26,12.35,51771,0
2013-02-21,12.3,12.66,11.89,12.31,147311,0
2013-02-22,12.4,12.91,12.13,12.33,108705,0
2013-02-25,12.43,12.55,11.59,11.59,47721,0
2013-02-26,11.61,12.42,11.565,11.83,39986,0
2013-02-27,11.9,12.319,11.77,12.19,273318,0
2013-02-28,12.11,12.5,11.44,11.86,164608,0
2013-03-01,11.9,12.33,11.89,12.25,77742,0
2013-03-04,12.23,12.46,12.14,12.4,87309,0
2013-03-05,12.48,12.91,11.81,12.21,80689,0
2013-03-06,12.19,12.61,11.8,12.16,80912,0
2013-03-07,12.16,12.93,12.16,12.9,42426,0
2013-03-08,13.05,13.05,12.4,12.55,90113,0
2013-03-11,12.47,12.74,12.47,12.55,26581,0
2013-03-12,12.5,12.75,12.5,12.54,33254,0
2013-03-13,12.59,12.65,12,12.23,119200,0
2013-03-14,12.28,12.28,11.92,12.1,47563,0
2013-03-15,12.13,12.57,11.6,11.71,87164,0
2013-03-18,11.54,11.73,11.27,11.45,56720,0
2013-03-19,11.51,11.66,11.07,11.11,124653,0
2013-03-20,11.1,11.64,11.08,11.63,107462,0
2013-03-21,11.51,12.64,11.51,12.39,102684,0
2013-03-22,12.38,12.58,12.07,12.48,128320,0
2013-03-25,12.48,12.66,12.33,12.53,71547,0
2013-03-26,12.56,12.56,12.02,12.18,22594,0
2013-03-27,11.07,12.27,11.07,12.13,105910,0
2013-03-28,12,12.42,12,12.34,135669,0
2013-04-01,12.45,12.49,12.01,12.16,204481,0
2013-04-02,12.1,12.2,11.75,11.98,320472,0
2013-04-03,11.98,12.16,11.77,12,25326,0
2013-04-04,11.98,12.17,11.88,12.1,36628,0
2013-04-05,11.73,11.9,11.73,11.77,28319,0
2013-04-08,12.11,12.174,11.52,11.68,73852,0
2013-04-09,11.65,11.81,11.31,11.4,142688,0
2013-04-10,11.62,11.85,11.3,11.83,65013,0
2013-04-11,11.78,11.98,11.67,11.97,19391,0
2013-04-12,11.82,11.97,11.73,11.9,20174,0
2013-04-15,11.33,11.69,11.28,11.44,50252,0
2013-04-16,11.51,11.63,11.4,11.49,32712,0
2013-04-17,11.66,11.67,10.76,10.94,54973,0
2013-04-18,11.13,11.71,11.13,11.34,29998,0
2013-04-19,11.66,11.94,11.4,11.86,47958,0
2013-04-22,11.88,11.98,11.22,11.4,69802,0
2013-04-23,11.5,11.61,11.27,11.4,42613,0
2013-04-24,11.4,11.48,10.99,11.19,70613,0
2013-04-25,11.13,11.26,10.15,11.02,235034,0
2013-04-26,10.94,11.09,10.76,10.88,61867,0
2013-04-29,10.84,11,10.84,11,43852,0
2013-04-30,10.83,11,10.83,11,51612,0
2013-05-01,10.91,10.94,10.77,10.77,31599,0
2013-05-02,10.81,10.9,10.72,10.77,247704,0
2013-05-03,10.9,10.9,10.65,10.78,106934,0
2013-05-06,10.8,10.82,10.71,10.79,84139,0
2013-05-07,11.07,11.57,10.8,10.93,262237,0
2013-05-08,10.54,10.99,10.22,10.75,271986,0
2013-05-09,10.76,11.41,10.76,11.37,142326,0
2013-05-10,11.28,11.42,10.95,11.26,64679,0
2013-05-13,11.09,12.99,11.09,12.94,308614,0
2013-05-14,12.87,12.895,12.39,12.81,121769,0
2013-05-15,12.54,13.28,12.54,13.25,217310,0
2013-05-16,13.25,14.035,13.24,13.85,218848,0
2013-05-17,13.82,14.12,13.54,13.66,196764,0
2013-05-20,13.5,13.592,13.26,13.43,79983,0
2013-05-21,13.41,13.67,13.21,13.61,131039,0
2013-05-22,13.46,14.39,13.46,14.08,215101,0
2013-05-23,13.76,14.74,13.7,14.48,149498,0
2013-05-24,14.29,14.68,14.08,14.21,68551,0
2013-05-28,14.22,14.25,13.72,14.18,144474,0
2013-05-29,14,14.08,13.58,13.93,240431,0
2013-05-30,13.94,14.31,13.86,14.21,150618,0
2013-05-31,13.63,14.34,13.43,14,241764,0
2013-06-03,14.11,14.41,13.56,13.86,93150,0
2013-06-04,13.9,13.9,13.44,13.5,55357,0
2013-06-05,13.41,13.85,13.41,13.55,26742,0
2013-06-06,13.51,13.99,13.51,13.98,51637,0
2013-06-07,14.08,14.6,13.94,14.53,76298,0
2013-06-10,14.54,15.15,14.35,15.06,157284,0
2013-06-11,14.81,15.06,14.72,14.86,87359,0
2013-06-12,14.91,14.96,14.64,14.7,79091,0
2013-06-13,14.83,14.84,14.48,14.56,75061,0
2013-06-14,14.58,14.72,14.4,14.41,84943,0
2013-06-17,14.58,14.96,14.31,14.9,86471,0
2013-06-18,14.64,14.98,14.6,14.85,110458,0
2013-06-19,14.89,15.04,14.53,14.97,74683,0
2013-06-20,15.13,15.16,14.7,15.1,122580,0
2013-06-21,15.09,15.39,14.99,15.17,239942,0
2013-06-24,14.88,15.7,14.75,15.67,115188,0
2013-06-25,15.73,16.219,15.6,16.16,243022,0
2013-06-26,16.25,16.25,15.08,15.4,124413,0
2013-06-27,15.45,15.83,15.45,15.77,72691,0
2013-06-28,15.74,16.25,15.495,16.12,959047,0
2013-07-01,16.14,16.14,15.39,15.77,108477,0
2013-07-02,15.9,16.18,15.48,16.04,69774,0
2013-07-03,15.99,16.25,15.9,16.03,42037,0
2013-07-05,16.2,16.37,16.09,16.37,40534,0
2013-07-08,16.47,16.49,16.32,16.44,70530,0
2013-07-09,16.46,16.79,16.23,16.37,145318,0
2013-07-10,16.68,17,16.68,16.86,118744,0
2013-07-11,17,17,16.15,16.37,74009,0
2013-07-12,16.4,16.56,15.842,16.01,142114,0
2013-07-15,16.18,16.56,15.89,16.17,85083,0
2013-07-16,16.25,16.25,15.58,15.8,69766,0
2013-07-17,15.88,16.52,15.58,16.04,30544,0
2013-07-18,16.03,16.04,15.52,15.66,42234,0
2013-07-19,15.58,15.88,15.51,15.52,32393,0
2013-07-22,15.44,15.93,15.226,15.86,105439,0
2013-07-23,16.03,16.27,15.85,15.97,105274,0
2013-07-24,15.96,16.2,15.4,15.83,81059,0
2013-07-25,15.87,16.05,15.53,16.01,127044,0
2013-07-26,15.95,16.29,14.98,16.01,14815,0
2013-07-29,15.95,16.242,15.67,15.91,26327,0
2013-07-30,15.88,16.13,15.35,16.11,98100,0
2013-07-31,16.08,16.13,15.9,16,51106,0
2013-08-01,16.01,16.7,15.72,16.68,131866,0
2013-08-02,16.62,17,16.35,16.9,108459,0
2013-08-05,16.94,17.63,16.9,17.63,308135,0
2013-08-06,18,19.369,17,19.15,469981,0
2013-08-07,19,19.07,18.01,18.11,333404,0
2013-08-08,17.68,18.46,17.61,18.22,268826,0
2013-08-09,18.2,18.34,17.95,18.05,28992,0
2013-08-12,18.05,18.48,17.76,18.43,33856,0
2013-08-13,18.43,18.5,17.76,18.48,69822,0
2013-08-14,18.55,19.15,18.15,19.08,131851,0
2013-08-15,18.79,18.86,18.28,18.37,75076,0
2013-08-16,18.26,18.61,18.25,18.56,48428,0
2013-08-19,18.51,18.6,18.33,18.47,54276,0
2013-08-20,18.47,19.1,18.47,18.87,148671,0
2013-08-21,18.77,19,18.4,18.86,206936,0
2013-08-22,18.82,19.15,18.63,19.07,117928,0
2013-08-23,19.15,20,19.01,19.85,286433,0
2013-08-26,19.82,20.4,19.52,20.22,239745,0
2013-08-27,19.99,20.22,19.5,19.75,130894,0
2013-08-28,19.66,20.09,19.1,19.8,722814,0
2013-08-29,19.71,19.99,19.55,19.76,54672,0
2013-08-30,19.81,20,19.54,19.99,185599,0
2013-09-03,20,20.71,19.75,20.38,273872,0
2013-09-04,20.43,21.6,20.38,21.1,366604,0
2013-09-05,21,21.5,20.87,20.95,118618,0
2013-09-06,21.21,21.37,20.47,21.22,133213,0
2013-09-09,21.18,21.71,21.08,21.52,127270,0
2013-09-10,21.72,22.99,21.66,22.77,248609,0
2013-09-11,22.99,23.21,22.28,22.38,158138,0
2013-09-12,22.19,22.35,20.34,20.72,325432,0
2013-09-13,21.05,21.71,20.82,21.33,138877,0
2013-09-16,21.56,21.79,21,21.16,96238,0
2013-09-17,21.18,21.95,21,21.83,132284,0
2013-09-18,21.9,22.83,21.9,22.73,136888,0
2013-09-19,22.7,23.18,22.7,22.98,146806,0
2013-09-20,22.89,23.02,22.13,22.3,221352,0
2013-09-23,22.478,23,22.25,22.85,95495,0
2013-09-24,22.65,22.92,21.85,21.94,128200,0
2013-09-25,21.99,22.04,21.31,21.63,102700,0
2013-09-26,21.73,22.34,21.52,21.9,89507,0
2013-09-27,21.75,22.18,21.56,21.89,143000,0
2013-09-30,21.67,21.67,20.6,21.39,274100,0
2013-10-01,21.4,21.57,20.93,21.16,111700,0
2013-10-02,20.99,21.31,20.6,21.07,156000,0
2013-10-03,21.11,21.31,20.93,21.25,74200,0
2013-10-04,21.04,21.76,20.97,21.23,74492,0
2013-10-07,21.11,21.37,20.95,21.02,64500,0
2013-10-08,21.08,21.42,20.91,21.06,100200,0
2013-10-09,21.06,21.23,20.94,21.02,72000,0
2013-10-10,21.24,22.08,21,21.78,127300,0
2013-10-11,21.68,22.07,21.4,21.79,80100,0
2013-10-14,21.73,22.15,21.24,22.11,78000,0
2013-10-15,22.13,22.5,21,21.2,70400,0
2013-10-16,21.36,21.7,20.93,21.35,92300,0
2013-10-17,21.33,23,21,22.84,267270,0
2013-10-18,23,23.01,21.58,22.14,427800,0
2013-10-21,22.5,22.81,21.98,22.74,187500,0
2013-10-22,22.65,22.95,20.98,21.61,226000,0
2013-10-23,21.4,21.53,19.56,20,309600,0
2013-10-24,19.93,20.76,19.75,20.4,132600,0
2013-10-25,20.47,21.13,20.04,21,172200,0
2013-10-28,20.95,21.33,20.86,21.12,147900,0
2013-10-29,21.1,21.4,20.83,21.2,177200,0
2013-10-30,21.14,21.39,20.36,20.48,162600,0
2013-10-31,20.2,21.05,20.11,20.8,72200,0
2013-11-01,20.77,20.85,20.33,20.83,147900,0
2013-11-04,20.84,21.97,20.8,21.7,272400,0
2013-11-05,21.45,22.31,20.73,21.37,467100,0
2013-11-06,21.41,21.8,21.1,21.59,166680,0
2013-11-07,21.62,21.62,20.5,21.48,232800,0
2013-11-08,21.4,21.75,20.57,20.64,199431,0
2013-11-11,20.73,21,20.13,20.62,104300,0
2013-11-12,20.64,20.8,19.75,20.17,153400,0
2013-11-13,20.07,21.01,19.93,21,147900,0
2013-11-14,21.08,21.08,20.28,20.63,81500,0
2013-11-15,21.08,21.95,21.08,21.22,324859,0
2013-11-18,21.38,21.47,21.12,21.28,139300,0
2013-11-19,21.49,21.49,21.17,21.27,47600,0
2013-11-20,21.29,21.41,21.13,21.31,58400,0
2013-11-21,21.24,22.44,21.12,22.31,177596,0
2013-11-22,22.4,23.75,22.08,23.7,389600,0
2013-11-25,23.75,24.47,23.5,23.81,344633,0
2013-11-26,23.95,24.9,23.51,24.73,160100,0
2013-11-27,24.82,24.89,24.431,24.81,140279,0
2013-11-29,24.814,24.9,24.48,24.72,32722,0
2013-12-02,24.64,24.7,24.052,24.27,115849,0
2013-12-03,24.18,24.67,23.36,23.95,171100,0
2013-12-04,23.77,24.56,23.77,24.33,118900,0
2013-12-05,24.25,24.53,23.89,24.21,83800,0
2013-12-06,24.41,24.41,23.71,23.79,96574,0
2013-12-09,23.7,24,23.29,23.58,139700,0
2013-12-10,23.42,23.67,23.21,23.24,94544,0
2013-12-11,23.16,23.43,22.45,22.5,145756,0
2013-12-12,22.39,22.8,21.67,22.26,193100,0
2013-12-13,22.38,22.96,22.16,22.37,126800,0
2013-12-16,22.39,23.37,22.15,23.22,163200,0
2013-12-17,23.12,23.75,22.77,23.31,426900,0
2013-12-18,23.4,23.87,23.12,23.82,333000,0
2013-12-19,23.9,24.26,23.45,23.88,198780,0
2013-12-20,23.9,24.49,23.39,23.9,255700,0
2013-12-23,24.04,24.14,23.52,23.8,308300,0
2013-12-24,23.83,24,23.52,23.92,207283,0
2013-12-26,23.65,23.67,22.68,22.74,120800,0
2013-12-27,22.82,23.74,22.8,23.39,91900,0
2013-12-30,23.45,23.64,23.11,23.2,74600,0
2013-12-31,23.14,23.26,22.9,23.11,115300,0
2014-01-02,23.1,23.46,22.32,23.17,172315,0
2014-01-03,23.46,24.88,23.066,24.75,184345,0
2014-01-06,25,25.98,24.59,25.69,339660,0
2014-01-07,25.7,26.98,25.7,26.67,163100,0
2014-01-08,26.75,26.93,25.16,25.32,200600,0
2014-01-09,25.32,25.63,24.79,25.25,113229,0
2014-01-10,25.76,26.81,25.16,26.03,162309,0
2014-01-13,26.06,26.56,25.08,25.41,167700,0
2014-01-14,25.42,27.12,25.42,27.05,196299,0
2014-01-15,27.65,29.21,27.19,28.39,265400,0
2014-01-16,28.47,29.62,28.22,28.87,198500,0
2014-01-17,28.98,29.1,27.95,28.51,350600,0
2014-01-21,28.82,29,28.055,28.385,134967,0
2014-01-22,28.5,28.93,28.25,28.85,100700,0
2014-01-23,28.61,29.23,28.45,29.15,141400,0
2014-01-24,28.9,29.03,28.3,28.48,139300,0
2014-01-27,28.44,28.59,26.2,26.88,199500,0
2014-01-28,27.05,27.4,26.57,26.77,100600,0
2014-01-29,26.43,26.509,25.45,26.12,127605,0
2014-01-30,26.46,28.63,25.59,27.71,148800,0
2014-01-31,28.15,29.49,27.32,28.98,273100,0
2014-02-03,28.21,29.495,27.16,27.64,321304,0
2014-02-04,26.926,27.7,26.871,27.51,108928,0
2014-02-05,27.45,27.68,26.77,27.26,216554,0
2014-02-06,27.28,27.726,26.6,26.86,157831,0
2014-02-07,27,28.77,26.72,28.39,340354,0
2014-02-10,28.48,29.22,27.47,28.69,375390,0
2014-02-11,25.14,29.94,20.37,28.9,1749310,0
2014-02-12,28.66,28.66,25.55,27.08,871874,0
2014-02-13,26.75,27.482,26.03,27.24,189573,0
2014-02-14,26.95,27.3,26.65,26.9,141434,0
2014-02-18,27,27.2,26.5,26.78,218555,0
2014-02-19,26.81,26.87,26.03,26.41,260674,0
2014-02-20,26.47,26.94,26.44,26.65,115125,0
2014-02-21,26.61,26.95,26.31,26.54,185081,0
2014-02-24,26.51,26.93,26.41,26.49,127820,0
2014-02-25,26.41,26.59,26.02,26.38,105049,0
2014-02-26,26.38,27.4,26.28,26.92,408264,0
2014-02-27,26.91,27.75,26.79,27.59,109656,0
2014-02-28,27.69,27.8,27.06,27.11,294166,0
2014-03-03,27,27.85,26.51,27.57,139705,0
2014-03-04,27.88,28.45,27.77,27.93,350204,0
2014-03-05,27.95,28.368,27.32,28,110207,0
2014-03-06,28.18,28.42,27.63,27.83,134639,0
2014-03-07,27.88,27.98,27.2,27.46,149895,0
2014-03-10,27.46,27.61,26.75,27.3,280094,0
2014-03-11,27.35,27.5,26.53,26.83,79127,0
2014-03-12,26.69,27.66,26.321,27.47,337828,0
2014-03-13,27.66,28.35,26.99,27.37,348164,0
2014-03-14,27.26,27.7,27.09,27.43,159735,0
2014-03-17,27.57,27.999,27.47,27.65,84197,0
2014-03-18,27.72,28.4,27.71,28,122943,0
2014-03-19,27.98,28.71,26.7,27.31,140572,0
2014-03-20,27.25,27.693,26.47,27.6,131778,0
2014-03-21,27.8,27.97,26.85,26.87,183591,0
2014-03-24,27.03,27.82,24.44,25.03,270560,0
2014-03-25,25.09,25.905,24.34,25.08,300692,0
2014-03-26,25.27,25.27,24.62,24.68,110800,0
2014-03-27,24.59,24.96,23.96,24.32,153799,0
2014-03-28,24.19,25.08,24.19,24.99,153817,0
2014-03-31,25.19,25.52,24.9,25.43,98845,0
2014-04-01,25.26,26.49,24.91,26.42,76135,0
2014-04-02,25.117,26.74,25.117,26.24,109145,0
2014-04-03,26.19,26.462,24.83,25.1,94776,0
2014-04-04,25.19,25.34,23.52,24.31,126212,0
2014-04-07,24.03,24.28,22.69,22.95,137895,0
2014-04-08,22.19,23.59,22.19,23.33,73551,0
2014-04-09,23.5,24.18,22.88,23.25,131469,0
2014-04-10,22.81,23.15,20.05,20.87,325378,0
2014-04-11,20.96,21.665,20.51,21.36,185274,0
2014-04-14,21.63,22.31,21.34,21.93,222566,0
2014-04-15,21.97,22.29,20.44,20.99,308514,0
2014-04-16,21.19,21.19,20.17,20.47,149202,0
2014-04-17,20.34,21.28,20.32,21.04,104868,0
2014-04-21,21.21,21.7,21.08,21.43,65658,0
2014-04-22,21.44,22.176,21.37,21.63,69582,0
2014-04-23,21.42,21.58,21.04,21.33,77171,0
2014-04-24,21.59,22.142,20.905,21.33,73648,0
2014-04-25,21.06,21.06,19.42,19.72,153812,0
2014-04-28,19.75,19.75,18,18.81,193055,0
2014-04-29,18.83,19.2,18.15,18.56,127366,0
2014-04-30,18.37,19.64,18.13,19.29,161085,0
2014-05-01,19.32,20.4,18.46,18.59,205074,0
2014-05-02,18.74,19.43,18.1,19.26,239524,0
2014-05-05,18.01,19.28,18.01,19.11,191227,0
2014-05-06,22.14,22.16,20.5,20.9,530721,0
2014-05-07,20.83,20.83,18.43,20.12,476429,0
2014-05-08,19.92,20.29,19.29,19.78,189135,0
2014-05-09,19.6,20.64,19.14,20.47,195627,0
2014-05-12,20.53,22.15,20.53,21.63,190348,0
2014-05-13,21.47,22.79,21.25,22.53,291826,0
2014-05-14,22.5,22.5,21.64,22,232166,0
2014-05-15,21.91,21.91,21,21.04,140628,0
2014-05-16,21.12,21.26,20.51,21.22,126982,0
2014-05-19,21.2,21.87,21.2,21.69,50045,0
2014-05-20,21.52,22.44,21.35,21.4,325555,0
2014-05-21,21.44,22.13,20.96,22.04,545939,0
2014-05-22,22.1,23.84,22.01,23.07,191477,0
2014-05-23,23.08,24.23,22.562,23.99,148222,0
2014-05-27,23.95,25.45,23.66,25.04,259028,0
2014-05-28,25.13,25.39,24.48,24.83,176746,0
2014-05-29,24.68,24.97,24.04,24.7,93101,0
2014-05-30,24.45,24.79,23.51,23.64,189107,0
2014-06-02,23.83,23.83,22.54,22.88,137496,0
2014-06-03,22.79,22.79,21.881,22.29,208583,0
2014-06-04,22.16,22.73,21.865,22.31,186436,0
2014-06-05,22.49,23.32,22.19,22.99,119985,0
2014-06-06,22.77,23.56,22.77,23.11,151971,0
2014-06-09,22.92,24.4,22.91,23.59,148101,0
2014-06-10,23.38,24.12,23.26,23.95,73500,0
2014-06-11,23.73,24.28,23.55,23.81,69027,0
2014-06-12,23.5,24.19,23.24,23.82,71480,0
2014-06-13,23.76,24.73,23.4,24.3,77975,0
2014-06-16,24.55,25.72,24.39,25.32,128112,0
2014-06-17,25.33,26.28,24.96,25.75,131193,0
2014-06-18,25.69,25.97,25.44,25.92,91176,0
2014-06-19,26,26,24.86,25.5,110498,0
2014-06-20,25.71,25.99,25,25.84,141911,0
2014-06-23,25.9,25.9,24.67,24.8,186810,0
2014-06-24,24.59,25.21,24.35,24.73,117603,0
2014-06-25,24.9,26.443,24.9,26.17,136084,0
2014-06-26,25.95,26.75,25.56,26.37,102799,0
2014-06-27,25.7,26.88,25.695,26.1,737097,0
2014-06-30,26.03,26.2,25.59,25.67,106403,0
2014-07-01,25.85,26.22,25.85,26.03,128834,0
2014-07-02,25.43,26.45,25.43,25.86,68200,0
2014-07-03,26.03,26.32,25.58,26.01,59703,0
2014-07-07,25.86,26.26,25.28,25.53,129433,0
2014-07-08,25.5,25.91,24.31,24.5,277598,0
2014-07-09,24.52,25.05,24,24.64,152181,0
2014-07-10,24.15,25.07,23.921,24.66,132774,0
2014-07-11,24.69,25.47,24.45,24.8,90462,0
2014-07-14,25.17,26.29,25.06,25.99,127205,0
2014-07-15,26.05,26.21,24.68,24.75,101659,0
2014-07-16,24.52,24.94,24.01,24.16,142385,0
2014-07-17,23.86,24.34,23.26,23.42,88596,0
2014-07-18,23.39,24.09,23.38,24.02,115506,0
2014-07-21,23.89,24.71,23.57,23.97,57291,0
2014-07-22,24.2,25,23.8,24.55,95273,0
2014-07-23,24.57,25.28,24.152,25.15,112638,0
2014-07-24,25.03,25.61,24.29,24.71,83540,0
2014-07-25,24.43,25.02,23.98,24.54,74152,0
2014-07-28,24.57,24.97,23.56,24.61,96777,0
2014-07-29,24.67,25.255,24.46,25.07,76527,0
2014-07-30,25.35,25.87,24.95,25.53,120842,0
2014-07-31,25.1,25.1,23.85,23.89,104052,0
2014-08-01,24,24.55,22.65,23.51,153371,0
2014-08-04,23.75,25.51,23.07,25.34,221931,0
2014-08-05,26,29.7,25.41,29.09,789913,0
2014-08-06,28.16,28.31,25.42,26.64,594539,0
2014-08-07,26.61,27.5,26.35,26.58,214602,0
2014-08-08,26.72,26.92,25.98,26.54,143457,0
2014-08-11,26.65,27.98,26.65,27.57,205948,0
2014-08-12,27.42,28.16,27.11,27.39,203016,0
2014-08-13,27.49,27.5,26.61,27.21,274673,0
2014-08-14,25.92,26.45,25.13,25.82,335017,0
2014-08-15,25.99,26.87,25.38,25.83,231487,0
2014-08-18,26.09,26.56,25.49,26.06,262249,0
2014-08-19,25.92,25.92,25.15,25.39,144535,0
2014-08-20,25.26,25.54,24.84,24.92,81212,0
2014-08-21,24.81,25.81,24.55,24.89,118960,0
2014-08-22,24.82,25.104,24.54,24.92,92992,0
2014-08-25,25.04,25.113,24.51,24.73,188444,0
2014-08-26,24.52,25.2,24.52,25.08,156326,0
2014-08-27,25.05,25.068,24.36,24.49,84044,0
2014-08-28,24.4,24.5,23.43,23.92,251029,0
2014-08-29,23.93,24.37,23.8,24.3,113745,0
2014-09-02,24.39,25.54,24.15,25.41,335896,0
2014-09-03,25.42,25.79,25.28,25.33,151608,0
2014-09-04,25.47,25.86,24.54,24.62,106725,0
2014-09-05,24.47,24.78,24.13,24.39,141453,0
2014-09-08,24.39,25.13,24.39,24.91,174766,0
2014-09-09,24.9,24.96,24.01,24.05,233949,0
2014-09-10,24.14,24.85,24.14,24.63,125216,0
2014-09-11,24.44,25,24.36,24.72,133110,0
2014-09-12,24.8,25.2,24.59,24.91,300871,0
2014-09-15,25.13,25.19,24.1,24.33,137162,0
2014-09-16,24.23,25.05,24.23,24.73,141271,0
2014-09-17,24.75,25.28,24.67,24.89,141331,0
2014-09-18,24.66,25.26,24.31,24.95,158591,0
2014-09-19,25.06,25.32,24.59,24.67,224141,0
2014-09-22,24.41,24.9,23.735,24.83,133106,0
2014-09-23,24.66,25.5,24.53,25.06,143896,0
2014-09-24,25.12,26,24.87,25.895,134259,0
2014-09-25,25.87,26.27,25,25.73,171710,0
2014-09-26,25.84,26.23,25.25,26.1,102190,0
2014-09-29,25.72,26.46,25.72,26.16,167019,0
2014-09-30,26.17,26.78,26,26.6,208915,0
2014-10-01,26.66,26.97,26,26.12,155408,0
2014-10-02,26.54,27.605,26.3,27.49,392705,0
2014-10-03,27.95,29.02,27.5,28.38,434462,0
2014-10-06,28.61,29.23,27.71,28.2,240670,0
2014-10-07,28.09,28.57,27.78,28.22,163095,0
2014-10-08,28.2,28.649,28.03,28.52,235426,0
2014-10-09,28.55,28.99,27.9,28.34,271283,0
2014-10-10,28.14,29.39,27.944,28.55,571075,0
2014-10-13,28.68,28.97,27.86,28.37,413238,0
2014-10-14,28.82,28.97,28.1,28.59,359250,0
2014-10-15,28.09,30.31,27.7,30.05,497477,0
2014-10-16,29.91,30.09,28.13,28.89,552598,0
2014-10-17,29.19,29.57,27.89,27.99,254178,0
2014-10-20,27.89,28.35,27.49,27.77,184914,0
2014-10-21,27.93,28.16,26.5,27.8,308811,0
2014-10-22,28.03,28.1,27.46,27.7,181580,0
2014-10-23,28.1,28.645,27.701,28.37,119151,0
2014-10-24,28.41,28.8,28.12,28.33,74125,0
2014-10-27,28.25,28.626,28.08,28.43,143152,0
2014-10-28,28.77,30.25,28.53,30.07,412800,0
2014-10-29,30.21,30.62,28.977,29.56,176997,0
2014-10-30,29.38,30.6,29.38,30.58,236309,0
2014-10-31,31.565,32.18,30.76,32.08,424988,0
2014-11-03,32.51,33.18,31.55,32.68,707837,0
2014-11-04,32.41,36.09,32.41,34.8,1290773,0
2014-11-05,34.52,35,33.6,34.19,560557,0
2014-11-06,33.93,35.41,33.76,34.82,449154,0
2014-11-07,34.92,35.4,34.182,34.48,377232,0
2014-11-10,34.87,36,34.59,36,238386,0
2014-11-11,35.47,35.99,34.9,35.77,194191,0
2014-11-12,35.43,36.35,35.33,35.99,145971,0
2014-11-13,36.26,36.81,35.54,35.67,239437,0
2014-11-14,35.67,36.82,35.56,36.63,225643,0
2014-11-17,36.72,37.29,34.63,34.89,263223,0
2014-11-18,34.96,35.401,34.65,34.81,193719,0
2014-11-19,34.87,34.99,32.97,33.3,280930,0
2014-11-20,32.88,33.86,32.83,33.52,242229,0
2014-11-21,34.17,34.33,33.14,33.3,165127,0
2014-11-24,33.42,34.17,33.31,34.1,166875,0
2014-11-25,34.31,34.83,33.84,34.57,183524,0
2014-11-26,34.67,35,34.29,34.97,118576,0
2014-11-28,34.95,35.97,34.88,35.49,193601,0
2014-12-01,35.5,35.734,34.12,34.35,170949,0
2014-12-02,34.28,35.92,33.782,35.86,382224,0
2014-12-03,36.06,37,35.871,36.47,219476,0
2014-12-04,36.54,36.89,35.64,35.8,163691,0
2014-12-05,35.89,36.64,35.72,36.56,175529,0
2014-12-08,36.07,37.61,35.13,35.64,281983,0
2014-12-09,35.14,36.43,33.71,36.2,190809,0
2014-12-10,36.15,37.97,35.44,36.86,295219,0
2014-12-11,36.9,38.1,36.62,37.51,212869,0
2014-12-12,37.62,38.2,37.03,37.35,178753,0
2014-12-15,37.71,37.9,35.49,35.79,239241,0
2014-12-16,35.61,36.16,35,35.28,185529,0
2014-12-17,35.28,36.25,34.71,36.07,196174,0
2014-12-18,36.83,37.28,35.95,37.09,178606,0
2014-12-19,37.1,39.43,37.04,39.31,577555,0
2014-12-22,40,40,38.82,39.07,258086,0
2014-12-23,39.5,40,38.6,38.94,165196,0
2014-12-24,38.95,39.56,38.56,38.89,66038,0
2014-12-26,38.91,40.74,38.91,40.17,164652,0
2014-12-29,40.23,40.41,38.23,38.61,156600,0
2014-12-30,38.39,39.064,37.088,37.41,118974,0
2014-12-31,37.59,38.7,37.33,37.75,228828,0
2015-01-02,38.15,38.95,36.5,37.31,178650,0
2015-01-05,37.19,38.17,36.7,36.97,170889,0
2015-01-06,36.93,37.15,35.01,35.67,319239,0
2015-01-07,35.88,37.53,35.75,36.95,208339,0
2015-01-08,37.46,38.48,37.05,38.11,213619,0
2015-01-09,38.22,38.568,36.51,36.82,206796,0
2015-01-12,37.03,37.47,36.58,36.62,218194,0
2015-01-13,37.01,38.24,36.54,37.08,269267,0
2015-01-14,36.72,38.41,36.15,36.74,266311,0
2015-01-15,36.74,37.96,35.5,36.04,205590,0
2015-01-16,35.89,37.74,35.889,37.59,155511,0
2015-01-20,38.002,39.77,36.9,39.05,301635,0
2015-01-21,39.122,39.288,38.03,38.82,240345,0
2015-01-22,39,39.49,38.4,39.32,174250,0
2015-01-23,39.192,40.69,39.192,39.64,211378,0
2015-01-26,38.86,39.46,38.08,38.68,247540,0
2015-01-27,38.23,38.83,37.35,38.43,193077,0
2015-01-28,38.57,39.65,38.07,38.52,255716,0
2015-01-29,38.65,39.59,38.18,39.09,157234,0
2015-01-30,38.63,39.58,37.731,38.02,177687,0
2015-02-02,38.01,38.41,36.915,37.96,168769,0
2015-02-03,38.03,38.31,37.31,37.56,177694,0
2015-02-04,37.33,39.18,37.33,38.72,145809,0
2015-02-05,39.01,41.09,39.01,40.89,323112,0
2015-02-06,41.1,42.67,40.07,40.35,498545,0
2015-02-09,40.36,41.51,39.74,40.85,478976,0
2015-02-10,43.34,48,43.28,46.94,1853735,0
2015-02-11,46.27,46.55,43.52,45.85,819302,0
2015-02-12,46,47,45.115,46.49,568191,0
2015-02-13,46.9,48,45.24,47.95,625485,0
2015-02-17,48,49.42,46.03,46.31,681534,0
2015-02-18,44.8,46.07,43.73,45.4,694579,0
2015-02-19,45.4,46.719,45.05,46.66,579358,0
2015-02-20,46.66,47.91,46.3,47.89,379064,0
2015-02-23,48.07,48.74,47.91,48.02,305292,0
2015-02-24,48.05,49.05,47.66,48.45,387854,0
2015-02-25,48.21,48.384,46.62,47.78,382874,0
2015-02-26,47.68,47.91,47.15,47.3,310645,0
2015-02-27,47.3,47.56,46,46.03,357631,0
2015-03-02,46.19,47.74,45.66,47.51,580800,0
2015-03-03,47.5,47.55,46.6,47.27,205200,0
2015-03-04,47.15,48.43,46.69,47.48,371300,0
2015-03-05,47.71,50,47.32,49.74,581700,0
2015-03-06,49.83,49.99,47.25,47.45,501400,0
2015-03-09,47.68,47.75,44,45.4,741000,0
2015-03-10,45,45.03,43.85,43.85,331500,0
2015-03-11,43.9,44,42.55,43.85,456500,0
2015-03-12,43.63,44.15,42.88,43.99,282200,0
2015-03-13,44.28,44.75,42.9,43.54,335300,0
2015-03-16,43.95,44.83,43.85,44.66,366400,0
2015-03-17,44.69,46.61,44.33,46.57,547400,0
2015-03-18,46.5,47.45,45.66,47.28,518800,0
2015-03-19,47.53,48.33,46.33,46.65,365100,0
2015-03-20,46.95,46.95,45.9,46.4,478900,0
2015-03-23,46.23,46.36,45.03,45.17,204200,0
2015-03-24,45.26,45.5,44.32,44.43,245100,0
2015-03-25,44.69,44.69,42.25,42.97,331300,0
2015-03-26,42.18,45.25,42.15,44.96,430300,0
2015-03-27,44.8,45.46,43.77,45.34,263600,0
2015-03-30,45.75,47.09,45.72,46.7,220900,0
2015-03-31,46.89,47.8,46.39,46.48,286500,0
2015-04-01,46.48,47.64,45.66,47.05,269700,0
2015-04-02,47.2,48.54,47.18,47.27,346700,0
2015-04-06,46.98,50,46.42,48.33,508700,0
2015-04-07,48.5,49.37,47.771,49.08,284251,0
2015-04-08,49.92,52.96,49.9,52.43,1071100,0
2015-04-09,52.64,53.46,51.37,51.88,435809,0
2015-04-10,52.17,54.09,51.46,54.07,478600,0
2015-04-13,52.6,53.7,50.94,51.12,561900,0
2015-04-14,50.69,51.53,49.54,50.58,298400,0
2015-04-15,50.65,52.33,50.41,51.73,436671,0
2015-04-16,51.75,52.796,51.25,51.41,530623,0
2015-04-17,50.9,50.9,48.81,50.27,529700,0
2015-04-20,50.42,52.24,50.3,50.87,332122,0
2015-04-21,51.6,53.98,51.6,53.15,332793,0
2015-04-22,53.13,53.88,51.77,52.38,292939,0
2015-04-23,52.12,54.78,51.65,53.7,339800,0
2015-04-24,54.05,54.63,52.98,53.05,395600,0
2015-04-27,53.65,54.89,52.54,52.82,348300,0
2015-04-28,52.79,53.41,50.44,52.7,327700,0
2015-04-29,52.39,53.32,51.06,52.09,311000,0
2015-04-30,51.54,51.76,49.43,49.52,562000,0
2015-05-01,50.18,52.63,50.01,52.14,611300,0
2015-05-04,54,55.47,52.86,55.08,2032700,0
2015-05-05,41.26,41.99,36.83,37.03,9904600,0
2015-05-06,37.35,38.2,36.51,37.74,2052070,0
2015-05-07,37.65,38.19,36.88,37.07,1004582,0
2015-05-08,37.26,38.29,36.7,36.98,1343400,0
2015-05-11,37.07,38.04,36.83,37.14,825200,0
2015-05-12,37.38,38.36,36.21,37.91,1106514,0
2015-05-13,38,38.22,37.11,37.63,698100,0
2015-05-14,37.91,38.93,37.48,38.53,740100,0
2015-05-15,38.33,38.76,38.1,38.61,610385,0
2015-05-18,38.61,40.4,38,40.08,839737,0
2015-05-19,40.21,40.48,39.52,39.96,752900,0
2015-05-20,40.33,40.67,40,40.17,457400,0
2015-05-21,40.25,40.51,39.61,40.09,492200,0
2015-05-22,40.12,40.2,39.25,39.36,487900,0
2015-05-26,39.79,40.323,39.27,39.75,455383,0
2015-05-27,39.58,39.97,38.57,39.86,802900,0
2015-05-28,39.44,40.24,39.04,40.14,457349,0
2015-05-29,39.87,40.9,39.87,40.72,529300,0
2015-06-01,40.91,40.96,39.54,40.41,669657,0
2015-06-02,40.14,40.7,39.75,39.81,556267,0
2015-06-03,40.19,41.7,39.81,41.33,649400,0
2015-06-04,41.2,42.36,40.46,40.68,632400,0
2015-06-05,40.71,42.47,40.15,42.39,518300,0
2015-06-08,42.52,42.87,41.11,41.44,587300,0
2015-06-09,41.93,42.29,40.77,42.2,375011,0
2015-06-10,42.31,43.24,41.75,42.64,452209,0
2015-06-11,42.6,43,41.72,41.96,433562,0
2015-06-12,41.95,42.5,41.59,41.81,533500,0
2015-06-15,41.54,44.1,41.03,43.79,593100,0
2015-06-16,43.81,45.33,43.7,44.79,761000,0
2015-06-17,44.81,46.15,44.54,45.39,724500,0
2015-06-18,45.62,48,45.09,47.35,1053800,0
2015-06-19,47.61,48.11,46.85,47.64,779700,0
2015-06-22,48.12,48.15,45.66,46.5,671800,0
2015-06-23,46.4,47.21,45.84,46.9,444133,0
2015-06-24,46.77,46.92,42.52,42.97,2035600,0
2015-06-25,42.72,44.97,42.72,44,727500,0
2015-06-26,43.91,43.91,41.15,41.59,1288500,0
2015-06-29,40,41.5,39.37,39.62,825400,0
2015-06-30,40.02,40.79,39.66,40.35,531203,0
2015-07-01,40.77,42.09,39.88,40.04,611400,0
2015-07-02,40.01,40.67,37.35,38.57,989200,0
2015-07-06,37.43,38.92,37.32,38.31,525000,0
2015-07-07,38.25,38.54,37.04,37.48,590300,0
2015-07-08,37,37.33,35.81,36.5,795000,0
2015-07-09,36.9,37.94,36.29,37.55,799100,0
2015-07-10,37.77,38.74,37.02,37.22,517500,0
2015-07-13,37.33,37.66,35.8,36.08,730700,0
2015-07-14,36.14,38.26,36.14,37.61,664254,0
2015-07-15,37.79,37.98,36.65,36.73,293858,0
2015-07-16,37.32,37.9,36.75,37.17,284400,0
2015-07-17,37.34,37.45,36.2,37.01,365800,0
2015-07-20,36.93,37.65,36.65,36.73,472700,0
2015-07-21,36.92,37.68,36.25,37.6,446900,0
2015-07-22,37.55,37.73,36.42,36.89,482500,0
2015-07-23,37.2,39.68,36.91,39.03,927100,0
2015-07-24,39.28,39.74,38.28,38.96,623900,0
2015-07-27,38.59,38.59,36.82,37.13,475000,0
2015-07-28,37.48,37.48,36.5,37.13,382100,0
2015-07-29,37.2,37.64,36.25,37.53,540600,0
2015-07-30,37.46,37.53,36.46,37.28,351500,0
2015-07-31,37.29,37.84,36.87,36.96,364400,0
2015-08-03,36.81,37.22,35.93,36.37,714645,0
2015-08-04,36.81,42.97,36.81,38.79,2918400,0
2015-08-05,38.84,40.11,38.08,38.59,734000,0
2015-08-06,38.05,38.15,33,33.25,1519201,0
2015-08-07,33.45,34.33,32.6,33.49,570700,0
2015-08-10,33.76,34.72,33.71,33.89,505600,0
2015-08-11,33.37,33.77,32.53,33.12,520709,0
2015-08-12,32.79,33.37,31.07,32.15,839800,0
2015-08-13,32.32,32.96,32.09,32.53,496200,0
2015-08-14,32.34,32.66,31.12,31.87,549600,0
2015-08-17,31.85,33.35,31.28,33.17,580500,0
2015-08-18,33.17,33.3,32.5,33.02,553700,0
2015-08-19,32.74,33.12,32.14,32.79,409300,0
2015-08-20,32.46,32.69,30.3,31.56,1148200,0
2015-08-21,30.77,31.55,28.85,29.62,1239200,0
2015-08-24,27.39,29.85,25.32,28.19,644731,0
2015-08-25,29.43,29.78,28.17,28.32,462200,0
2015-08-26,29.1,29.75,27.96,29.42,567500,0
2015-08-27,29.63,29.9,28.84,29.41,360300,0
2015-08-28,29.49,30,28.77,30,339900,0
2015-08-31,29.72,30.22,29.01,29.06,352800,0
2015-09-01,28.46,28.85,27.73,27.88,357300,0
2015-09-02,28.48,28.82,27.83,28.82,248100,0
2015-09-03,29.05,29.07,28.54,28.81,413900,0
2015-09-04,28.37,29.7,28.37,29.59,481700,0
2015-09-08,30.1,30.6,29.25,30.45,535900,0
2015-09-09,30.85,31.29,30.33,30.5,594800,0
2015-09-10,30.44,31.19,29.88,31.03,287497,0
2015-09-11,30.8,31.32,30.11,31.25,305400,0
2015-09-14,31.23,31.85,31.12,31.51,328100,0
2015-09-15,31.55,32.11,31.2,31.91,215200,0
2015-09-16,31.81,32.94,31.69,32.91,336000,0
2015-09-17,32.76,33.64,32.28,33.14,377890,0
2015-09-18,32.45,32.93,31.67,32.9,475000,0
2015-09-21,33.23,33.49,32.13,32.39,310900,0
2015-09-22,31.91,32.1,31.08,31.71,346600,0
2015-09-23,31.77,32.19,31.4,31.61,214100,0
2015-09-24,31.97,32.28,30.07,31.06,473979,0
2015-09-25,31.35,31.57,29.54,29.76,368900,0
2015-09-28,29.49,29.49,28.16,28.48,432717,0
2015-09-29,28.19,29.29,28.07,28.56,263300,0
2015-09-30,28.93,29.24,27.63,28.46,391200,0
2015-10-01,28.46,29.92,28.05,29.6,368700,0
2015-10-02,29.26,30.27,28.36,30.23,232300,0
2015-10-05,30.51,31.01,29.82,30.45,273665,0
2015-10-06,30.37,31.29,30.16,30.58,247200,0
2015-10-07,30.88,31.39,30.41,31.06,402000,0
2015-10-08,33.5,34.45,31.85,33.1,866400,0
2015-10-09,32.97,33.15,32.43,32.92,256900,0
2015-10-12,32.99,33.12,32.25,32.97,183114,0
2015-10-13,32.71,33.99,32.68,33.19,372500,0
2015-10-14,33.29,33.38,32.07,32.42,232200,0
2015-10-15,32.44,33.75,32.39,33.7,191700,0
2015-10-16,34.05,34.46,33.56,34.41,295300,0
2015-10-19,34.36,34.98,33.7,34.95,291300,0
2015-10-20,34.97,35.24,33.65,34.65,370916,0
2015-10-21,34.91,34.93,33.07,33.53,255000,0
2015-10-22,34.02,35.41,33.33,35.21,349600,0
2015-10-23,35.1,35.39,33.87,34.98,311500,0
2015-10-26,35,35.44,34.49,34.86,186000,0
2015-10-27,34.68,35.16,34.09,34.8,173100,0
2015-10-28,35,36.25,34.8,36.11,389500,0
2015-10-29,35.82,35.87,34.88,34.97,188700,0
2015-10-30,35.45,36.04,35.11,35.32,319000,0
2015-11-02,35.54,36.181,35.28,35.89,593002,0
2015-11-03,31.49,36.96,31.1,35.56,1268400,0
2015-11-04,35.54,36.62,35.12,36.54,510842,0
2015-11-05,36.07,37.16,35.5,36.37,455500,0
2015-11-06,36.3,37.73,36.17,37.47,207500,0
2015-11-09,37.47,37.64,36.9,37.27,370204,0
2015-11-10,37,37.49,36.25,36.38,229800,0
2015-11-11,36.6,36.88,35.74,36.65,186100,0
2015-11-12,36.34,37.83,36.3,37.57,291400,0
2015-11-13,37.49,37.55,35.8,35.95,245900,0
2015-11-16,35.77,36.27,35.48,36.11,215800,0
2015-11-17,36.19,36.7,35.45,36,204800,0
2015-11-18,36.11,37.19,35.62,36.73,191200,0
2015-11-19,36.74,38.02,36.26,37.93,334800,0
2015-11-20,38.08,39.46,37.74,38.96,312000,0
2015-11-23,38.96,39.38,37.57,37.61,265300,0
2015-11-24,37.49,38.98,37.1,38.87,216700,0
2015-11-25,38.93,38.96,38.47,38.7,146800,0
2015-11-27,38.8,38.88,38.22,38.51,77500,0
2015-11-30,38.43,38.98,37.9,38.46,253500,0
2015-12-01,38.66,38.83,37.55,38.58,320694,0
2015-12-02,38.6,39.74,38.49,39,268028,0
2015-12-03,39.19,39.55,37.63,37.88,358686,0
2015-12-04,37.96,39.3,37.72,39.27,184200,0
2015-12-07,39.02,39.18,37.53,37.88,327200,0
2015-12-08,37.51,38.82,36.82,38.46,271275,0
2015-12-09,38.33,38.65,37.54,37.76,214400,0
2015-12-10,36.53,37.1,35.71,36.12,704000,0
2015-12-11,35.53,36.06,34.76,35.28,277500,0
2015-12-14,35.14,35.57,34.13,35.41,277816,0
2015-12-15,35.8,36.43,35.44,35.5,318200,0
2015-12-16,35.68,36.13,34.67,35.07,413000,0
2015-12-17,35.29,35.5,34.03,34.12,779900,0
2015-12-18,34.02,34.66,32.28,32.31,950000,0
2015-12-21,32.77,32.95,32.32,32.81,346000,0
2015-12-22,32.98,33.12,32.131,32.89,290238,0
2015-12-23,33.04,33.33,32.42,32.95,201600,0
2015-12-24,32.82,33.9,32.8,33.41,119210,0
2015-12-28,33.44,33.93,33.19,33.56,167230,0
2015-12-29,33.65,34.84,33.65,34.47,266822,0
2015-12-30,34.41,34.79,33.68,33.71,175893,0
2015-12-31,33.62,33.99,32.9,33.09,237985,0
2016-01-04,32.43,32.48,31.44,31.99,384464,0
2016-01-05,32.02,32.146,31.47,31.82,201988,0
2016-01-06,31.19,31.64,30.52,30.94,257147,0
2016-01-07,30.23,30.7583,29.07,29.17,451521,0
2016-01-08,29.31,29.755,27.79,28.66,397624,0
2016-01-11,28.79,29.52,28.14,29.3,345544,0
2016-01-12,29.71,30.17,29.38,30.11,339057,0
2016-01-13,30.74,30.74,28.61,28.81,308215,0
2016-01-14,28.82,30.84,28.82,30.05,403853,0
2016-01-15,28.99,29.87,28.42,29.37,322400,0
2016-01-19,29.73,29.75,27.63,28,340200,0
2016-01-20,27.3,28.55,25.81,28.37,643069,0
2016-01-21,28.63,28.95,27.7,28.39,368645,0
2016-01-22,28.85,29.78,28.85,29.66,220945,0
2016-01-25,29.49,29.63,28.95,29.44,245696,0
2016-01-26,29.45,29.755,28.81,29.29,150477,0
2016-01-27,28.99,29.11,27.69,27.92,209571,0
2016-01-28,27.88,28.25,23.7,25.9,1249937,0
2016-01-29,26.48,26.94,25.26,25.98,439176,0
2016-02-01,25.66,26.88,25.59,26.85,327282,0
2016-02-02,26.55,27.4199,25.56,26.39,434208,0
2016-02-03,26.5,26.795,25.38,25.44,460334,0
2016-02-04,25.1,25.74,25.0406,25.17,423047,0
2016-02-05,25.2,25.2,23.62,23.97,599523,0
2016-02-08,23.25,23.525,21.71,22.51,667922,0
2016-02-09,18.89,19.44,16.9625,17.36,4102091,0
2016-02-10,17.88,20.06,17.45,19.99,930171,0
2016-02-11,19.39,21.285,19.285,20.83,724716,0
2016-02-12,21.26,21.2745,20.11,20.74,428400,0
2016-02-16,21.1,22.455,20.83,22,420325,0
2016-02-17,22.04,22.98,22,22.94,289452,0
2016-02-18,22.93,23.08,22.23,22.67,265708,0
2016-02-19,22.49,23.09,22.43,23.04,197072,0
2016-02-22,23.15,23.63,22.97,23.34,265891,0
2016-02-23,23.18,23.5549,22.875,23.2,144849,0
2016-02-24,22.96,24.12,22.77,23.94,239854,0
2016-02-25,23.95,24.34,22.92,24.23,358554,0
2016-02-26,24.75,25.22,24.03,25.11,338635,0
2016-02-29,25.26,25.735,24.85,24.97,321018,0
2016-03-01,26.6,26.72,25.87,26.56,1441477,0
2016-03-02,26.34,26.83,26.17,26.72,2670924,0
2016-03-03,26.63,26.645,26.03,26.6,711742,0
2016-03-04,26.7,26.81,25.9711,26.34,880334,0
2016-03-07,25.39,26.34,25.1,26.01,628292,0
2016-03-08,25.62,26.34,25.39,25.44,323506,0
2016-03-09,25.63,25.98,25.02,25.54,688848,0
2016-03-10,25.62,25.7783,23.97,24.26,659212,0
2016-03-11,24.57,25.67,24.3,25.39,416211,0
2016-03-14,25.23,25.81,25.1,25.59,270802,0
2016-03-15,25.41,25.89,24.79,25,237785,0
2016-03-16,24.77,25.89,24.77,25.74,320305,0
2016-03-17,25.66,26.5,25.35,26.19,271676,0
2016-03-18,26.33,27.1,26.25,26.68,653920,0
2016-03-21,26.65,26.94,25.73,25.85,302441,0
2016-03-22,25.57,25.945,25.3,25.88,333372,0
2016-03-23,25.88,26.074,24.52,24.83,383380,0
2016-03-24,24.73,25.12,24.32,25.11,275002,0
2016-03-28,25.15,25.155,24.5,24.67,249106,0
2016-03-29,24.65,25.3,24.53,25.17,377333,0
2016-03-30,25.17,25.54,24.8,25.09,210264,0
2016-03-31,25.13,25.58,24.9,25.31,299533,0
2016-04-01,25.16,26.12,25.03,25.76,189727,0
2016-04-04,25.88,26.44,25.6001,26.01,186632,0
2016-04-05,25.79,26.12,25.44,25.46,143291,0
2016-04-06,25.57,26.15,25.43,26.1,286582,0
2016-04-07,25.82,25.94,24.89,25.21,316663,0
2016-04-08,25.43,25.71,24.495,24.98,253560,0
2016-04-11,25.13,25.64,24.43,24.53,148498,0
2016-04-12,24.52,24.5865,23.77,24.15,281355,0
2016-04-13,24.31,25.11,24.245,25,350659,0
2016-04-14,25.01,25.01,24.42,24.71,241445,0
2016-04-15,24.76,24.85,24.45,24.78,185725,0
2016-04-18,24.65,25.54,24.2536,25.43,220818,0
2016-04-19,25.44,25.46,24.22,24.39,270804,0
2016-04-20,24.24,25.08,24.14,24.74,177981,0
2016-04-21,24.66,25.4,24.65,24.94,142357,0
2016-04-22,24.89,25.15,24.14,24.84,319859,0
2016-04-25,24.77,25.35,24.77,25.1,175033,0
2016-04-26,25.16,25.53,24.79,25.2,179599,0
2016-04-27,25.24,25.47,24.95,25.37,151319,0
2016-04-28,25.23,26.3,25.02,25.56,335310,0
2016-04-29,25.39,25.45,24.93,25.18,309717,0
2016-05-02,25.22,26.14,25.22,25.99,582905,0
2016-05-03,24.47,25.87,24.47,25.71,1755560,0
2016-05-04,25.74,26.53,25.57,26.05,1085157,0
2016-05-05,25.98,26.12,25.495,25.85,899563,0
2016-05-06,25.36,26.02,25.36,25.76,761626,0
2016-05-09,25.87,26.0375,25.47,25.85,365412,0
2016-05-10,25.99,26.06,25.55,26.05,457076,0
2016-05-11,25.93,26.42,25.83,25.94,782855,0
2016-05-12,25.96,26.59,25.95,26.5,929110,0
2016-05-13,26.42,26.83,26.3,26.62,457504,0
2016-05-16,26.73,27.56,26.39,27.43,390858,0
2016-05-17,27.32,27.87,27.02,27.12,293190,0
2016-05-18,26.98,27.7,26.83,27.63,225784,0
2016-05-19,27.59,28.74,27.31,27.83,359998,0
2016-05-20,28,29.18,27.8,29.11,593026,0
2016-05-23,29.03,29.97,29.0001,29.65,478876,0
2016-05-24,29.85,30.07,29.61,29.95,492652,0
2016-05-25,30.09,30.9,29.86,30.54,398724,0
2016-05-26,30.35,30.88,30,30.76,259059,0
2016-05-27,30.53,30.82,30,30.82,429191,0
2016-05-31,30.89,31.45,30.89,31.19,441209,0
2016-06-01,31.15,31.93,31.15,31.44,643614,0
2016-06-02,31.4,32.23,31.0501,32.13,504613,0
2016-06-03,31.93,32.27,31.37,32.2,287135,0
2016-06-06,32.32,32.63,32.021,32.14,205594,0
2016-06-07,32.28,32.65,32.07,32.4,159067,0
2016-06-08,32.42,32.53,32.07,32.32,206482,0
2016-06-09,32.2,32.5,31.82,32.1,192659,0
2016-06-10,31.81,32.1,31.6,31.77,101405,0
2016-06-13,31.79,32.15,31.0833,31.88,174198,0
2016-06-14,31.79,32.34,31.22,32.09,195688,0
2016-06-15,32.21,32.62,31.83,32.04,171008,0
2016-06-16,31.91,32,31.16,31.92,138923,0
2016-06-17,31.95,32.09,30.43,30.59,747515,0
2016-06-20,30.93,31.69,30.655,31,214568,0
2016-06-21,31.06,31.68,31.06,31.54,217649,0
2016-06-22,31.55,31.55,31.125,31.27,220195,0
2016-06-23,31.55,31.95,31.53,31.79,150540,0
2016-06-24,30.3,30.85,29.8,30.06,525244,0
2016-06-27,29.74,30.03,28.35,28.83,449358,0
2016-06-28,29.18,29.73,28.48,28.82,254791,0
2016-06-29,29.13,29.62,28.69,29.42,207578,0
2016-06-30,29.49,29.83,29.13,29.81,361231,0
2016-07-01,29.79,30.63,29.7251,30.36,249659,0
2016-07-05,30.15,30.53,30,30.26,111668,0
2016-07-06,30.14,30.65,30,30.07,232147,0
2016-07-07,30.28,30.55,30.02,30.18,121546,0
2016-07-08,30.49,30.8,30.15,30.71,326921,0
2016-07-11,31.05,31.52,30.93,31.35,317217,0
2016-07-12,31.31,31.66,31.05,31.41,306127,0
2016-07-13,31.54,31.71,31.02,31.21,105788,0
2016-07-14,31.36,31.59,30.82,31.22,198606,0
2016-07-15,31.45,31.52,31.12,31.23,144194,0
2016-07-18,31.35,31.56,31.12,31.33,128518,0
2016-07-19,31.24,31.369,29.69,30.81,196139,0
2016-07-20,31.05,31.549,31.03,31.29,178623,0
2016-07-21,31.28,31.459,31.0305,31.17,163149,0
2016-07-22,31.41,31.91,31.02,31.58,246304,0
2016-07-25,31.56,31.61,31.26,31.4,214842,0
2016-07-26,31.32,31.68,31.05,31.22,161684,0
2016-07-27,31.46,31.72,31.29,31.5,208697,0
2016-07-28,31.59,31.77,31.4,31.67,162265,0
2016-07-29,31.61,31.66,30.87,31.39,205014,0
2016-08-01,31.41,32.01,31.11,31.53,287223,0
2016-08-02,31.53,31.55,30.88,30.95,340234,0
2016-08-03,30.87,30.98,30,30.32,660475,0
2016-08-04,31.32,34.32,31.222,32,848302,0
2016-08-05,32.25,32.65,31.77,31.84,314809,0
2016-08-08,31.88,31.96,31.39,31.4,247136,0
2016-08-09,31.52,31.52,30.8,31.06,377774,0
2016-08-10,31.2,31.3976,30.87,31.3,191024,0
2016-08-11,31.35,31.43,30.36,30.7,275569,0
2016-08-12,30.62,30.8,30.08,30.23,187328,0
2016-08-15,30.2,30.78,30.15,30.63,198386,0
2016-08-16,30.6,33.24,30.564,32.93,886504,0
2016-08-17,33.05,33.05,32.35,32.62,428696,0
2016-08-18,32.48,34.5,32.4,34.26,496678,0
2016-08-19,34.17,34.75,33.585,34.65,450533,0
2016-08-22,34.72,35.13,34.66,34.84,405774,0
2016-08-23,34.89,36.03,34.89,35.69,373828,0
2016-08-24,35.55,35.635,34.475,34.66,210981,0
2016-08-25,34.64,34.96,34,34.93,149146,0
2016-08-26,34.82,35.45,34.7601,35.23,171047,0
2016-08-29,35.35,35.48,34.8,34.96,132739,0
2016-08-30,34.96,35.11,34.49,34.65,159172,0
2016-08-31,34.16,34.82,33.985,34.4,269181,0
2016-09-01,34.38,35.06,34.3,35.05,252048,0
2016-09-02,35.06,35.56,34.935,35.53,151792,0
2016-09-06,35.55,36.89,35.55,36.28,274543,0
2016-09-07,36.2,36.68,35.89,36.32,232851,0
2016-09-08,36.18,36.56,35.79,36.17,226401,0
2016-09-09,35.86,36.1099,35.36,35.37,226794,0
2016-09-12,35.08,35.58,34.95,35.52,211068,0
2016-09-13,36.25,36.61,35.31,35.48,461492,0
2016-09-14,35.72,36.16,35.27,35.4,229602,0
2016-09-15,35.4,35.89,35.21,35.64,229054,0
2016-09-16,35.64,36.6175,35.44,36.56,650088,0
2016-09-19,36.52,36.69,36,36.04,190082,0
2016-09-20,36.27,36.66,36.04,36.31,194621,0
2016-09-21,36.57,37.02,36.245,37.01,197394,0
2016-09-22,37.4,37.5,37,37.3,195893,0
2016-09-23,37.44,37.555,36.915,37.24,299592,0
2016-09-26,37.12,37.34,36.7701,37.09,103864,0
2016-09-27,37.08,38.19,36.92,38.1,164207,0
2016-09-28,38.14,38.14,37.36,37.9,231995,0
2016-09-29,37.99,38.14,37.25,37.5,170083,0
2016-09-30,37.75,38.32,37.46,38.18,220128,0
2016-10-03,38.13,38.29,37.58,38.16,346152,0
2016-10-04,38.3,38.85,38.11,38.79,241631,0
2016-10-05,38.85,39.67,38.49,38.98,838649,0
2016-10-06,39.09,39.33,38.34,38.57,874700,0
2016-10-07,38.57,39.21,38,38.56,445581,0
2016-10-10,38.9,39.2272,38.55,38.6,134043,0
2016-10-11,38.5,38.7,38.05,38.55,227719,0
2016-10-12,38.3,38.45,37.3584,38.05,287211,0
2016-10-13,37.9,37.9,36.925,37.45,123465,0
2016-10-14,37.5,38.35,37.3,37.65,224362,0
2016-10-17,38.9,39,38.1,38.15,319328,0
2016-10-18,38.4,38.55,37.9,37.95,122346,0
2016-10-19,37.8,38.2,37.4,37.5,97507,0
2016-10-20,37.4,37.7,36.6578,37.2,171231,0
2016-10-21,37.15,37.75,36.8,37.4,108914,0
2016-10-24,37.75,38.425,37.75,38,157976,0
2016-10-25,37.9,37.9,36.8,37.15,141676,0
2016-10-26,37.1,37.75,36.8,36.95,141432,0
2016-10-27,37.25,37.4,36.15,36.2,122829,0
2016-10-28,36,37.2,35.65,36.9,130790,0
2016-10-31,36.9,37.3,36.5,37.25,312820,0
2016-11-01,37.3,37.75,36.55,37,196642,0
2016-11-02,36.7,36.85,35.95,36.05,273141,0
2016-11-03,36.1,36.65,35.05,36.05,319457,0
2016-11-04,37.5,37.8,34.05,34.3,1070239,0
2016-11-07,34.9,35.75,34.6,35.1,479099,0
2016-11-08,35,35.95,34.9,35.35,268848,0
2016-11-09,34.4,35.9,34,35.7,456131,0
2016-11-10,35.75,36.9,35.07,35.3,332694,0
2016-11-11,35.3,36.275,34.85,36.1,604598,0
2016-11-14,36.35,37,35.9,36.35,337220,0
2016-11-15,36.55,36.95,35.85,36.3,137122,0
2016-11-16,36.25,36.4,35.9461,36.1,183386,0
2016-11-17,36.15,36.85,35.95,36.2,283096,0
2016-11-18,36.05,36.6,35.7,35.8,252212,0
2016-11-21,35.55,35.8486,34.45,34.85,406042,0
2016-11-22,34.85,35.125,33.45,34,667424,0
2016-11-23,33.85,34.6,33.75,34.6,460309,0
2016-11-25,34.5,35,34.5,34.95,75103,0
2016-11-28,34.9,34.95,33.5,33.75,341765,0
2016-11-29,33.85,34.2,33.55,33.95,248958,0
2016-11-30,34.05,34.05,32.9,33.2,166871,0
2016-12-01,33.2,33.45,31.55,31.65,413563,0
2016-12-02,31.45,31.95,31.031,31.9,338071,0
2016-12-05,32.15,32.7785,32.05,32.5,323508,0
2016-12-06,32.6,32.8999,31.75,32.25,373168,0
2016-12-07,32.1,33.4,31.95,33.2,505445,0
2016-12-08,33.1,33.9,32.925,33.4,226678,0
2016-12-09,33.15,33.8,32.4,33,145794,0
2016-12-12,32.95,33.05,32.25,32.65,193961,0
2016-12-13,32.8,33.55,32.55,33.2,327959,0
2016-12-14,33.15,33.845,32.55,32.65,217578,0
2016-12-15,32.7,33.55,31.953,32.8,225787,0
2016-12-16,32.95,33.25,32.5,33.25,526835,0
2016-12-19,33.45,34.35,33.1,33.45,201737,0
2016-12-20,33.5,33.9,33.2,33.8,413944,0
2016-12-21,33.7,33.925,32.2,32.4,334261,0
2016-12-22,32.4,32.65,30.95,31.2,262298,0
2016-12-23,31.15,31.7,30.605,31.7,193459,0
2016-12-27,31.6,32.5,31.6,32.3,184764,0
2016-12-28,32.4,32.65,31.55,31.85,234489,0
2016-12-29,31.9,32.3,31.55,31.85,163395,0
2016-12-30,31.95,31.95,31.45,31.65,166735,0
2017-01-03,31.85,32.55,31.8,32.55,271307,0
2017-01-04,32.6,33.25,32.325,32.95,277790,0
2017-01-05,32.85,33.15,32.45,32.95,259695,0
2017-01-06,33.1,33.6,32.5,33.05,227234,0
2017-01-09,33.15,33.5,32.7,33.05,333594,0
2017-01-10,33.2,33.7,32.9,33.55,213716,0
2017-01-11,33.35,34.25,33.3,33.9,283529,0
2017-01-12,33.75,33.75,32.6,33.2,150240,0
2017-01-13,33.25,34.35,33.25,34.15,151618,0
2017-01-17,34,34.1,33.45,33.7,183766,0
2017-01-18,33.85,33.85,33.2,33.65,117040,0
2017-01-19,33.7,33.85,33.4011,33.55,131884,0
2017-01-20,33.8,34.05,33.6,34,198887,0
2017-01-23,33.95,34.05,33.5,33.85,158159,0
2017-01-24,33.9,35.0625,33.85,35,315476,0
2017-01-25,36,37,35.65,36.2,425787,0
2017-01-26,36.35,36.5,35.45,35.65,215117,0
2017-01-27,35.85,35.95,35.5,35.85,141520,0
2017-01-30,35.75,36.65,35.3,36.45,259604,0
2017-01-31,36.35,36.5,35.7,35.9,310201,0
2017-02-01,36.3,36.75,35.8,36.2,177403,0
2017-02-02,36,36.5,35.8,36.25,156495,0
2017-02-03,36.25,37.45,36.15,37.25,271111,0
2017-02-06,37.25,37.25,36.65,36.85,210942,0
2017-02-07,36.9,37.525,36.65,36.75,359622,0
2017-02-08,36.6,37.25,36,36.85,482972,0
2017-02-09,32.45,35.95,32.4,35,1099272,0
2017-02-10,34.95,34.95,33.7,34,437714,0
2017-02-13,34.2,35.15,34.05,35.1,412666,0
2017-02-14,34.95,35.15,34.63,35.1,250554,0
2017-02-15,34.9,35,34.625,34.8,246953,0
2017-02-16,34.85,34.85,34.1,34.25,306502,0
2017-02-17,34.4,35.65,34.15,35.6,563628,0
2017-02-21,35.55,36.75,35.3,36.7,486681,0
2017-02-22,36.45,36.9,36.25,36.5,401565,0
2017-02-23,36.45,36.65,36,36.55,354167,0
2017-02-24,36.2,36.7,36.15,36.65,275865,0
2017-02-27,36.6,36.6,35.95,36.1,385485,0
2017-02-28,35.9,35.9,34.9,34.95,443228,0
2017-03-01,35.2,35.85,34.7,34.95,369263,0
2017-03-02,34.9,35.025,34.55,34.8,253012,0
2017-03-03,34.85,35.35,34.65,35,195022,0
2017-03-06,34.65,34.875,34,34.25,272647,0
2017-03-07,34.05,34.5,33.9,34.2,237090,0
2017-03-08,34.2,34.8,34.05,34.4,195201,0
2017-03-09,34.25,34.7,34.05,34.45,271671,0
2017-03-10,34.6,35.1,34.45,34.9,193230,0
2017-03-13,35.05,35.25,34,35.15,233759,0
2017-03-14,35.15,35.3,33.75,34.3,243252,0
2017-03-15,34.35,34.65,33.85,34.5,258969,0
2017-03-16,34.65,35.55,34.55,35.55,256473,0
2017-03-17,35.45,35.75,34.875,35.1,860180,0
2017-03-20,35.2,35.2,34.7,34.8,222521,0
2017-03-21,35.8,35.8,34.675,35,554741,0
2017-03-22,35.05,35.45,34.75,35.35,278186,0
2017-03-23,35.4,36.15,35.1,35.85,238543,0
2017-03-24,36,36.25,35.55,35.7,224231,0
2017-03-27,35.4,36.3,35.05,36.2,184709,0
2017-03-28,36.2,36.4,35.65,36.35,232066,0
2017-03-29,36.4,36.95,36.4,36.95,205879,0
2017-03-30,37.3,38.375,37.3,37.6,333281,0
2017-03-31,37.6,38.1,37.35,37.95,211387,0
2017-04-03,38,38.2,36.9,37.2,277201,0
2017-04-04,37.1,37.625,36.7,36.85,325602,0
2017-04-05,36.9,37.4,36.45,36.55,313247,0
2017-04-06,36.55,37,36,36.95,204669,0
2017-04-07,36.9,37.1,36.5,36.9,276015,0
2017-04-10,36.9,37.2,36.65,36.9,155641,0
2017-04-11,36.8,37.2,36.45,36.8,256155,0
2017-04-12,36.8,37,36.3,36.65,165341,0
2017-04-13,36.7,36.775,35.65,35.7,200507,0
2017-04-17,35.85,36.15,35.55,36.1,268776,0
2017-04-18,36,36.05,34.9,35.85,427092,0
2017-04-19,36.05,36.15,35.6,35.85,191909,0
2017-04-20,36.05,36.05,34.8,35.85,278133,0
2017-04-21,35.9,36.7,35.45,36.45,299573,0
2017-04-24,37,37.85,36.7,37.5,359372,0
2017-04-25,37.75,38.45,37.75,38.05,276999,0
2017-04-26,38,38.3,37.75,37.95,267704,0
2017-04-27,38.05,38.75,38,38.15,221635,0
2017-04-28,38.15,38.65,37.4,38.4,258003,0
2017-05-01,38.45,39,38.3,38.9,374541,0
2017-05-02,38.9,39.25,38.55,39.1,487804,0
2017-05-03,39.9,41.75,39.55,41,815518,0
2017-05-04,40.65,41.05,40,40.2,507497,0
2017-05-05,40.45,41.1,40.15,41,448967,0
2017-05-08,40.95,41.05,40.15,40.25,257898,0
2017-05-09,40.4,41.1,40.4,41.1,305353,0
2017-05-10,41.1,41.475,41.1,41.4,162349,0
2017-05-11,41.3,41.45,40.7,41.45,206920,0
2017-05-12,41.15,41.9,41.05,41.5,260207,0
2017-05-15,41.9,44.35,41.85,43.65,1027625,0
2017-05-16,43.65,43.75,42.6,43.5,438893,0
2017-05-17,42.75,42.95,41.7,41.75,365931,0
2017-05-18,41.75,42.701,41.4,42.1,303032,0
2017-05-19,42.4,42.7,42.15,42.4,187716,0
2017-05-22,42.6,43.1,42.35,43,220167,0
2017-05-23,43.4,44.2,43.05,43.4,392656,0
2017-05-24,43.55,43.55,42.95,43.25,299111,0
2017-05-25,43.45,43.7,42.55,42.65,316832,0
2017-05-26,42.55,42.8,42.2,42.55,250821,0
2017-05-30,42.25,43.15,41.75,41.9,433454,0
2017-05-31,42.05,42.05,41.1,42,437212,0
2017-06-01,42.35,42.85,42.15,42.85,188319,0
2017-06-02,42.85,43.4,42.7,42.95,165317,0
2017-06-05,43,43,42.25,42.3,117357,0
2017-06-06,42.2,43.2,42.05,42.75,204774,0
2017-06-07,42.7,43.25,42.545,42.85,214214,0
2017-06-08,42.85,43.35,42.35,43.25,201230,0
2017-06-09,43.45,43.7,40.3,40.95,284952,0
2017-06-12,40.65,40.8,39.25,40.5,290423,0
2017-06-13,40.65,41.475,40.2,41.45,233530,0
2017-06-14,41.55,41.65,40.6,40.9,152535,0
2017-06-15,40.35,40.9,40.1602,40.75,123053,0
2017-06-16,40.5,41.6,40.4352,41.6,770426,0
2017-06-19,41.85,41.85,40.5,40.8,261537,0
2017-06-20,40.85,41.3,39.8,39.95,151752,0
2017-06-21,40.05,40.7,40.05,40.25,126322,0
2017-06-22,40.35,41.15,39.7407,41.1,206455,0
2017-06-23,41.1,41.5,40.5,41.4,728986,0
2017-06-26,41.45,41.75,40.75,41.1,282971,0
2017-06-27,40.9,41.6,40.6,40.7,439230,0
2017-06-28,40.9,42.1,40.65,41.9,312529,0
2017-06-29,41.8,42.15,39.85,40.6,282356,0
2017-06-30,40.75,41.2,40.55,40.8,188406,0
2017-07-03,41.15,41.45,39.65,39.8,120706,0
2017-07-05,39.95,40.7,39.6,40.35,131440,0
2017-07-06,39.95,40.35,39.65,40.25,163002,0
2017-07-07,40.4,41.65,40.25,41.4,209721,0
2017-07-10,41.45,41.65,40.45,40.7,227178,0
2017-07-11,40.65,41.65,40.65,41.65,220814,0
2017-07-12,41.95,42.5,41.75,42.25,174439,0
2017-07-13,42.2,42.25,41.7,42.15,227450,0
2017-07-14,42.2,42.5133,41.65,42.25,272602,0
2017-07-17,42.3,42.35,41.6,41.85,195822,0
2017-07-18,41.7,42.195,41.35,42.1,227162,0
2017-07-19,42.25,42.6,41.85,42.45,200725,0
2017-07-20,42.6,43.1,42.2,42.9,251042,0
2017-07-21,43.1,43.5,41.8,41.8,187675,0
2017-07-24,41.75,42.25,41.0511,42.05,161469,0
2017-07-25,42.05,42.85,42,42.4,163475,0
2017-07-26,42.6,42.8,41.85,41.95,164654,0
2017-07-27,42.25,42.3,40.1,40.85,199884,0
2017-07-28,40.6,40.95,40.35,40.65,209581,0
2017-07-31,40.65,40.65,39.8,40.15,440583,0
2017-08-01,40.45,41.9,39.45,41.9,387064,0
2017-08-02,42.1,42.1,40.55,40.85,467442,0
2017-08-03,44.05,47.5,43.8321,46.4,866965,0
2017-08-04,46.4,46.9,45.9,46.2,506506,0
2017-08-07,46.1,47,45.8,46.85,379049,0
2017-08-08,46.6,46.7,45.5,45.55,236054,0
2017-08-09,45.3,45.4,44.65,45,224701,0
2017-08-10,44.7,44.8,43.35,43.6,251644,0
2017-08-11,43.65,44.65,43.65,44.6,255030,0
2017-08-14,45.25,45.5499,44.5,45.05,352794,0
2017-08-15,45.25,45.45,44.65,45.05,154947,0
2017-08-16,45.35,45.75,45,45.5,186611,0
2017-08-17,45.25,45.7,44.4,44.6,143457,0
2017-08-18,44.4,45.15,44.4,44.95,133127,0
2017-08-21,44.85,45.4,44.3,45.3,166673,0
2017-08-22,45.3,45.85,45.3,45.75,163948,0
2017-08-23,45.3,45.65,45.05,45.25,96525,0
2017-08-24,45.45,46.5,45.25,46,216010,0
2017-08-25,45.95,46.65,45.25,45.4,166479,0
2017-08-28,45.35,45.7,45.1,45.55,105187,0
2017-08-29,45.15,46.5,45.15,46.2,216078,0
2017-08-30,46.2,47.225,46.2,47.05,179125,0
2017-08-31,47.05,47.75,46.8,47.5,211252,0
2017-09-01,47.7,48.575,45.85,48.25,265653,0
2017-09-05,48.15,48.95,47.95,48.6,294801,0
2017-09-06,48.4,49.05,48.3,48.8,143160,0
2017-09-07,49.05,49.85,48.7778,49.4,198883,0
2017-09-08,49.5,51.65,48.55,51.1,342270,0
2017-09-11,51.75,51.95,50.55,51.55,264168,0
2017-09-12,51.6,51.75,50.5,50.9,197020,0
2017-09-13,50.65,51,50.5,50.75,153139,0
2017-09-14,50.75,50.9,50.4,50.6,138900,0
2017-09-15,50.6,51.4,50,51.3,700327,0
2017-09-18,51.3,52.55,51,51.95,293443,0
2017-09-19,52.1,52.35,51.55,52.2,119300,0
2017-09-20,52.25,52.75,51.32,52.45,237572,0
2017-09-21,52.3,52.45,51.2,51.45,292027,0
2017-09-22,51.25,52.5,50.5,51.8,175708,0
2017-09-25,51.8,51.9,50.65,51.45,137384,0
2017-09-26,51.5,51.75,50.95,51.1,233845,0
2017-09-27,51.5,53.1,51.23,52.9,225649,0
2017-09-28,52.9,53.55,52.35,52.5,281908,0
2017-09-29,52.55,52.6,51.55,51.775,340180,0
2017-10-02,52,52.55,51.5,52.45,226196,0
2017-10-03,52.55,53.4,52.15,53,192894,0
2017-10-04,53,53.3,52.6,52.9,108481,0
2017-10-05,53.15,53.275,52.6,52.95,140209,0
2017-10-06,52.95,54.1,52.5,53.9,171395,0
2017-10-09,53.9,54.15,52.5,53.15,158632,0
2017-10-10,51.35,52.25,50.8,51.35,357719,0
2017-10-11,51,51.1,50.35,50.4,1133926,0
2017-10-12,50.35,51,50,50.35,247674,0
2017-10-13,50.7,51.3,50.35,51,246861,0
2017-10-16,51.05,52,50.85,51.2,134508,0
2017-10-17,51.2,51.75,51,51.25,135387,0
2017-10-18,51.6,51.75,51.15,51.5,157640,0
2017-10-19,51.15,51.4,50.65,51.2,133821,0
2017-10-20,51,51.55,51,51.2,283664,0
2017-10-23,51.35,51.7,50.9,51.5,132433,0
2017-10-24,51.9,52.65,51.75,52,230047,0
2017-10-25,51.95,52.45,51.5,51.9,238942,0
2017-10-26,52.05,52.85,51.625,52.6,138522,0
2017-10-27,52.75,53.7,52.25,52.6,202315,0
2017-10-30,51.85,52.55,51.3,52.15,160699,0
2017-10-31,52.35,53.35,52.3244,52.9,280836,0
2017-11-01,57.35,57.35,53.2,55.75,1189170,0
2017-11-02,54.6,57.4,54.2,57.25,827540,0
2017-11-03,56.95,57.75,55.55,57.35,391503,0
2017-11-06,57.05,58.25,56.055,57.35,335311,0
2017-11-07,57.2,57.75,56.55,56.55,297232,0
2017-11-08,56.5,57.75,56.15,57.3,546794,0
2017-11-09,57,57,55.5,56.45,214530,0
2017-11-10,56.25,57.25,55.5,56.9,170828,0
