Date,Open,High,Low,Close,Volume,OpenInt
2012-10-11,22.5,22.9,21.28,21.66,5873665,0
2012-10-12,21.5,22.06,21,22,402330,0
2012-10-15,22.25,23.21,22,22.95,114291,0
2012-10-16,23.1,23.49,22.62,23.04,122289,0
2012-10-17,23.1,23.18,22.97,23.08,60741,0
2012-10-18,23.08,25.22,22.99,24.36,201996,0
2012-10-19,24.01,24.45,22.83,22.83,162781,0
2012-10-22,22.9,23.73,22.85,23.42,72277,0
2012-10-23,23,23,22.34,22.6,42538,0
2012-10-24,22.65,22.74,22.36,22.68,30116,0
2012-10-25,22.75,23.95,22.54,22.69,169523,0
2012-10-26,22.39,23.48,22.27,23.21,62138,0
2012-10-31,23,25,22.61,23.75,73947,0
2012-11-01,23.75,24.77,23.75,24.69,80824,0
2012-11-02,25.01,25.2,24.74,24.82,47222,0
2012-11-05,24.12,24.76,23.95,24.11,104929,0
2012-11-06,23.5,23.7,22.65,22.67,138336,0
2012-11-07,22.02,23.38,21.8,23.35,102860,0
2012-11-08,23.13,24.01,22.77,24,12600,0
2012-11-09,23.69,23.95,22.5,23.85,22988,0
2012-11-12,23.85,24,23.29,23.94,23075,0
2012-11-13,24.08,24.1,23.84,23.97,27790,0
2012-11-14,23.49,23.65,22.77,22.87,66037,0
2012-11-15,22.28,22.93,21.4,21.79,56728,0
2012-11-16,23.5,24.64,23.1,23.37,91200,0
2012-11-19,23.64,26.69,23.64,26.02,110372,0
2012-11-20,26.27,28.63,25.99,27.5,102418,0
2012-11-21,27.6,28,27.08,27.64,32192,0
2012-11-23,27.63,28.13,26.97,27.51,20074,0
2012-11-26,27.12,27.5,26.95,26.98,17006,0
2012-11-27,27.22,27.22,25.58,25.9,28727,0
2012-11-28,25.58,26.05,25.58,25.93,56774,0
2012-11-29,26.35,26.83,25.51,25.86,22204,0
2012-11-30,25.68,25.7,25.3,25.6,17782,0
2012-12-03,26.38,27.27,25.72,25.94,147485,0
2012-12-04,26.45,26.45,25,25.22,372851,0
2012-12-05,25.58,25.58,23.67,24.65,191967,0
2012-12-06,24.29,24.8,24.1,24.4,40774,0
2012-12-07,24.76,25.7,24.46,25.64,25111,0
2012-12-10,25.18,27.27,25.07,26.18,62886,0
2012-12-11,26.04,26.68,25.5,25.57,36323,0
2012-12-12,25.72,26.32,25.5,25.69,61059,0
2012-12-13,25.78,26.27,24.88,25.65,33471,0
2012-12-14,25.73,25.9,25.27,25.79,12768,0
2012-12-17,25.68,25.68,24.52,24.8,85092,0
2012-12-18,24.71,25.96,24.67,25.5,71216,0
2012-12-19,25.33,25.99,24.8,25.09,112045,0
2012-12-20,24.97,25.35,24.13,24.25,125179,0
2012-12-21,24.04,24.33,23.12,23.91,595841,0
2012-12-24,23.78,23.79,23.3,23.58,29564,0
2012-12-26,23.67,23.8,23,23.34,41832,0
2012-12-27,23.4,24.98,23.13,24.55,65114,0
2012-12-28,24.51,25.49,24.51,25.3,38573,0
2012-12-31,25.15,26.08,24.9,26,103565,0
2013-01-02,26.37,27.27,26.02,26.34,134156,0
2013-01-03,26.58,26.73,25.8,25.86,44868,0
2013-01-04,26.13,26.35,25.16,25.76,83403,0
2013-01-07,25.84,26.41,25.53,26.12,24917,0
2013-01-08,26.04,26.37,25.2,25.83,32436,0
2013-01-09,25.89,26.77,25.76,26.59,66625,0
2013-01-10,26.71,27,26.2,26.92,39274,0
2013-01-11,26.87,28.2,26.87,27.92,61429,0
2013-01-14,27.76,28,26.84,26.94,52079,0
2013-01-15,26.87,26.87,25.84,26.52,27256,0
2013-01-16,26.5,27.32,25.76,25.87,48382,0
2013-01-17,26.1,26.49,25.1,26.4,40189,0
2013-01-18,26.25,26.35,25.5,25.64,47917,0
2013-01-22,25.69,25.87,25.39,25.65,16589,0
2013-01-23,25.46,26.33,24.77,25.17,54100,0
2013-01-24,25.2,25.86,23.31,23.8,142596,0
2013-01-25,23.93,24.87,23.55,24.67,58452,0
2013-01-28,24.63,25.16,24.34,24.47,45838,0
2013-01-29,24.36,25.34,24.2,25.29,64176,0
2013-01-30,25.34,25.34,24.61,24.72,25006,0
2013-01-31,24.65,25.28,24.03,25.23,49662,0
2013-02-01,25.28,25.5,24.78,25.42,28110,0
2013-02-04,25.3,25.36,25.02,25.19,31951,0
2013-02-05,25.3,25.45,25,25.15,26781,0
2013-02-06,24.99,25.18,24.84,25.05,14461,0
2013-02-07,25.12,25.23,24.8,25.11,10319,0
2013-02-08,25.32,25.43,24.88,25.24,31278,0
2013-02-11,25.2,25.94,25.03,25.81,30567,0
2013-02-12,25.75,25.78,24.01,24.36,114947,0
2013-02-13,24.56,25.2,24.47,25.15,10760,0
2013-02-14,24.95,25.28,24.4,25.09,8783,0
2013-02-15,25.14,25.27,24.87,25.27,20717,0
2013-02-19,25.17,25.89,25.15,25.66,6549,0
2013-02-20,25.53,26.95,25.5,26.45,23233,0
2013-02-21,26.49,28.34,26.12,28.05,103409,0
2013-02-22,28.86,33,28.86,32.86,213571,0
2013-02-25,33.47,34.82,33,34.82,171991,0
2013-02-26,34.99,35.73,33.8,34.05,290520,0
2013-02-27,34.23,34.56,31.33,31.47,144658,0
2013-02-28,31.43,33.65,30.56,32.6,119505,0
2013-03-01,32.22,32.71,30.64,32.52,89458,0
2013-03-04,32.42,34.91,32.25,34.17,91611,0
2013-03-05,34.25,35.66,34.04,34.78,77002,0
2013-03-06,34.83,34.98,34.09,34.5,45585,0
2013-03-07,34.41,34.99,33.94,34.84,55486,0
2013-03-08,35,35.61,34.5,35.5,32817,0
2013-03-11,35.74,36.72,35.14,35.93,51429,0
2013-03-12,35.96,36.27,35.51,36.1,114693,0
2013-03-13,36.37,36.39,35.76,36.03,36100,0
2013-03-14,36.61,38.64,36.01,38.19,43405,0
2013-03-15,38.19,40,38.09,39.99,98238,0
2013-03-18,39.41,42.43,39.32,41.29,229037,0
2013-03-19,41.5,42.12,40.35,41.99,91421,0
2013-03-20,42,43,41.68,42.99,41148,0
2013-03-21,42.85,43,41.75,42.75,51368,0
2013-03-22,42.97,44.73,42.67,44.48,49847,0
2013-03-25,44.74,44.96,43.91,44.87,33345,0
2013-03-26,44.89,45.13,44,44.94,44059,0
2013-03-27,45.21,45.21,44.19,44.34,61180,0
2013-03-28,44.45,45.13,44,44.98,50497,0
2013-04-01,44.8,45,42.9,43.07,60406,0
2013-04-02,43.28,43.28,41.59,41.83,67198,0
2013-04-03,41.79,41.79,37.74,38.11,127208,0
2013-04-04,38.01,40.61,37.37,40.26,180497,0
2013-04-05,40.1,42.27,39.7,40.57,112944,0
2013-04-08,40.91,41.28,39.04,39.73,71448,0
2013-04-09,40.2,43.34,39.29,42.53,141347,0
2013-04-10,42.41,44.84,42.3,43.38,92146,0
2013-04-11,43.27,44.39,43.27,43.64,57006,0
2013-04-12,43.43,43.9,42.93,43.22,29106,0
2013-04-15,43.79,43.79,41,41.57,60384,0
2013-04-16,42.16,42.25,41.2,42.01,202082,0
2013-04-17,41.49,42.78,41.27,42.43,80588,0
2013-04-18,42.36,42.95,41.93,42.6,34391,0
2013-04-19,42.74,44.17,42.25,43.73,57220,0
2013-04-22,43.92,44.37,43.3,44.03,47820,0
2013-04-23,43.98,46.75,43.98,46.13,107521,0
2013-04-24,45.87,47.1,45.64,46.06,45063,0
2013-04-25,46.33,46.57,45.84,46.23,43412,0
2013-04-26,46.27,46.27,45.7,45.87,10554,0
2013-04-29,45.74,46.53,45.09,45.38,18270,0
2013-04-30,45.32,45.56,41.42,41.7,109156,0
2013-05-01,41.65,43.53,40.25,41.88,140484,0
2013-05-02,41.86,44.1,41.23,43.96,110728,0
2013-05-03,44.6,45.76,43.99,44.41,34760,0
2013-05-06,44.71,44.79,44.01,44.54,48165,0
2013-05-07,44.5,44.7,43.75,44.5,41233,0
2013-05-08,44.21,46,43.77,45.35,66936,0
2013-05-09,49,49,45,46.21,88763,0
2013-05-10,46.42,47.65,45.56,47.49,71120,0
2013-05-13,46.72,49.55,46.07,49.14,126069,0
2013-05-14,49.27,52.58,49.11,51.42,116928,0
2013-05-15,51.43,52,50.11,50.5,205672,0
2013-05-16,50.49,50.95,49.39,50.08,81769,0
2013-05-17,50.15,50.6,49.08,49.32,89371,0
2013-05-20,49.33,49.6,48.75,49.04,37651,0
2013-05-21,49,49.62,49,49.18,26737,0
2013-05-22,48.75,48.75,45.02,45.52,269370,0
2013-05-23,44.66,45.53,43.03,44.84,144941,0
2013-05-24,44.4,46.41,44.03,46.24,46494,0
2013-05-28,46.89,49.46,46.65,47.79,147011,0
2013-05-29,47.27,48.55,46.34,47.41,29792,0
2013-05-30,47.55,47.99,46.42,47.48,36091,0
2013-05-31,46.84,47.97,46.34,47.34,67320,0
2013-06-03,47.25,47.91,46.51,47.17,59734,0
2013-06-04,47.33,47.62,46.02,46.44,111412,0
2013-06-05,46.44,46.88,44.92,45.01,38041,0
2013-06-06,44.68,44.95,43.37,44.04,223885,0
2013-06-07,44.12,45.43,43.75,44.4,168743,0
2013-06-10,44.27,47.29,44.12,46.27,113856,0
2013-06-11,45.67,45.98,44.4,44.79,65074,0
2013-06-12,44.96,45.45,44.5,44.81,27191,0
2013-06-13,44.43,44.94,43.54,44.68,71627,0
2013-06-14,44.4,45.61,43.87,45.58,89685,0
2013-06-17,46.21,48.9,46.04,48.5,107808,0
2013-06-18,48.44,50.26,47.82,49.56,223057,0
2013-06-19,49.88,49.99,49.03,49.26,76140,0
2013-06-20,48.93,49.32,47.95,48.94,104612,0
2013-06-21,49.44,49.99,47.55,49.72,258498,0
2013-06-24,49.2,50.38,48.93,49.88,113190,0
2013-06-25,50,50,49.4,49.81,72183,0
2013-06-26,50,50,49.62,49.81,83945,0
2013-06-27,49.9,53.99,49.62,53.56,293207,0
2013-06-28,53.8,57.49,53.8,55.78,544904,0
2013-07-01,56.16,57.63,55.72,56.08,332100,0
2013-07-02,56.35,57.51,55.77,57.05,77842,0
2013-07-03,56.96,57.1,56.63,57.01,29755,0
2013-07-05,57.85,59.28,57.79,58.14,58602,0
2013-07-08,58.63,58.84,58,58.35,76494,0
2013-07-09,58.77,60.51,58.4,60.36,150148,0
2013-07-10,60.49,60.61,59.86,60.17,65338,0
2013-07-11,60.95,60.95,60.1,60.17,78720,0
2013-07-12,59.99,60.32,59.41,59.97,115649,0
2013-07-15,59.53,60,59.1,59.8,122480,0
2013-07-16,59.85,60.16,58.3,58.48,85480,0
2013-07-17,58.75,59.11,57.06,57.32,87901,0
2013-07-18,57.25,57.25,55.82,56.06,126032,0
2013-07-19,55.86,56.28,55.21,55.65,273849,0
2013-07-22,55.01,55.35,54.3,54.76,201761,0
2013-07-23,54.72,54.92,53.75,54.17,98060,0
2013-07-24,54.19,54.56,53.73,54.29,75449,0
2013-07-25,54.35,54.37,52.7,53.7,119345,0
2013-07-26,53.14,54.27,52.89,54.18,87403,0
2013-07-29,53.83,54.25,52.95,53.13,68572,0
2013-07-30,53.47,54.15,52.22,52.43,62835,0
2013-07-31,52.34,53.49,51.52,53.15,103768,0
2013-08-01,53.72,56.9,53.56,56.64,194441,0
2013-08-02,56.91,57.16,56.25,56.43,116367,0
2013-08-05,56.35,57.04,53.91,54.54,91112,0
2013-08-06,54.76,54.76,51.69,52.52,92350,0
2013-08-07,52.52,54.23,51,53.46,255637,0
2013-08-08,55.59,57.7,54.8,56.2,393079,0
2013-08-09,56.37,57.56,55.95,56.77,81571,0
2013-08-12,56.48,58.18,56.38,57.69,104673,0
2013-08-13,57.55,58,56.49,57.35,105942,0
2013-08-14,57.29,57.35,55.28,55.56,108301,0
2013-08-15,55.25,55.25,53.63,53.64,80741,0
2013-08-16,53.7,54.44,51.49,52.47,87632,0
2013-08-19,52.25,52.85,50.43,50.44,71972,0
2013-08-20,50.65,51.67,50.17,51.12,82739,0
2013-08-21,50.76,54.09,50.73,53.66,107844,0
2013-08-22,53.36,55.66,53.36,53.92,137576,0
2013-08-23,54.09,55.09,54.07,54.8,55770,0
2013-08-26,54.91,54.91,52.28,52.98,120996,0
2013-08-27,52,52.76,50.86,51.09,47110,0
2013-08-28,50.55,50.69,48.28,48.79,99895,0
2013-08-29,48.43,50.35,48.05,50.09,88843,0
2013-08-30,49.51,50.12,48.65,49.64,57039,0
2013-09-03,50.11,50.5,49.5,49.68,100393,0
2013-09-04,49.57,51.3,49.34,51.1,193412,0
2013-09-05,51.3,53.73,51.3,52.88,69123,0
2013-09-06,52.94,53.99,51.58,53.45,58755,0
2013-09-09,53.45,53.45,49.92,50.91,111089,0
2013-09-10,51,53.88,50.96,53.73,104608,0
2013-09-11,53.31,58.15,53.16,58.05,250480,0
2013-09-12,57.86,58.08,56.21,56.47,111100,0
2013-09-13,56.89,58.28,55.68,58.08,80851,0
2013-09-16,58.88,60.42,58.31,59.99,158704,0
2013-09-17,57.92,61.95,56.19,61.31,230217,0
2013-09-18,61.39,61.39,58.76,59.18,123296,0
2013-09-19,58.9,60.92,57.4,60.32,254798,0
2013-09-20,62.65,70.8,62.18,70.41,3366697,0
2013-09-23,70.04,72.75,69.14,71.62,419637,0
2013-09-24,71.55,72.11,70.35,71.27,242420,0
2013-09-25,72.15,74.7,71.12,72.65,266170,0
2013-09-26,73.11,73.66,72.6,72.64,313681,0
2013-09-27,72.6,73.03,71.89,72.87,151479,0
2013-09-30,71.94,76.12,71.91,72.72,356083,0
2013-10-01,73,74.99,72.58,74,235197,0
2013-10-02,73.55,75.7,72.82,75.62,167805,0
2013-10-03,75.62,75.9,71.9,73.17,461295,0
2013-10-04,73.01,73.72,70.25,72.45,635939,0
2013-10-07,71.52,72.02,68.54,70.48,271599,0
2013-10-08,70.86,71.55,66.76,69.06,331302,0
2013-10-09,69.07,69.08,66.31,67.63,206432,0
2013-10-10,68.36,72.3,68.04,72.04,193124,0
2013-10-11,71.18,72.18,69.57,70.8,235561,0
2013-10-14,70.13,71.89,69.71,71.32,83079,0
2013-10-15,70.98,71.34,70.05,70.27,106370,0
2013-10-16,70.45,72.36,70.45,72.28,133290,0
2013-10-17,72.09,73.79,70.46,72.11,261641,0
2013-10-18,76.07,76.07,71.43,71.92,139106,0
2013-10-21,71.8,74,71.65,73.77,116678,0
2013-10-22,73.86,75,73.22,73.69,200977,0
2013-10-23,73.11,74.15,70.69,71.19,69101,0
2013-10-24,71.22,72.25,70.88,71.39,89504,0
2013-10-25,71.82,71.82,69,69.63,158490,0
2013-10-28,69.65,70,68.64,69.75,96686,0
2013-10-29,69.95,70.4,68.3,69.47,94168,0
2013-10-30,69.3,70.39,66.02,69.97,262864,0
2013-10-31,69.77,71.85,69.6,70.8,188776,0
2013-11-01,70.58,71.16,69.18,69.9,171625,0
2013-11-04,70.23,75.72,69.84,75.59,299749,0
2013-11-05,74.99,75.43,71,71.87,264166,0
2013-11-06,72.09,72.9,68.69,69.44,178700,0
2013-11-07,69.51,69.72,65.05,66.69,461239,0
2013-11-08,70.01,73.82,64.01,72.39,566198,0
2013-11-11,72.57,73.94,70.55,73.88,317978,0
2013-11-12,73.06,74.7,72.28,73.38,168035,0
2013-11-13,73.13,74.69,72.24,74.59,113591,0
2013-11-14,74.44,74.99,71.34,71.53,145411,0
2013-11-15,71.54,73.09,69.92,72.88,215586,0
2013-11-18,72.92,73.49,71.14,72.31,212112,0
2013-11-19,72.41,73.26,71.09,72.07,201747,0
2013-11-20,72.29,72.59,70.68,71.68,161687,0
2013-11-21,72.06,74.39,71.9,73.24,128562,0
2013-11-22,73.13,75.26,72.87,74.23,309983,0
2013-11-25,74.38,74.89,72.83,73.65,150200,0
2013-11-26,73.52,74.32,72.75,74,158963,0
2013-11-27,74,77.33,73.7,75.87,175126,0
2013-11-29,76.4,77.76,73.19,73.98,85206,0
2013-12-02,74.03,74.03,71.25,71.74,156391,0
2013-12-03,71.29,71.53,69.26,69.81,379414,0
2013-12-04,69.85,70.35,67.13,69.93,202807,0
2013-12-05,69.83,75.03,69.42,75,322278,0
2013-12-06,75,76.59,73.99,74.47,252299,0
2013-12-09,74.36,76.21,73.61,75.56,134485,0
2013-12-10,75.03,76.53,74.24,75.51,113351,0
2013-12-11,75.73,75.8,74.32,74.7,84721,0
2013-12-12,74.81,75.8,73.8,74.04,67328,0
2013-12-13,74.14,75.74,73.76,74.79,49048,0
2013-12-16,75.42,79.71,75.42,79.22,306247,0
2013-12-17,79.49,80.1,78.72,79.34,174722,0
2013-12-18,79.76,82.15,78.5,81.27,243278,0
2013-12-19,81.27,82.92,81.27,82.58,153383,0
2013-12-20,83.6,85.13,82.44,84.14,270389,0
2013-12-23,84.09,85.17,83.07,84.08,88476,0
2013-12-24,83.92,85.15,83.29,84.83,54767,0
2013-12-26,85,85.7,83.03,83.79,62907,0
2013-12-27,84.18,84.18,82.96,83.89,61124,0
2013-12-30,83.75,83.9,81.27,81.91,155256,0
2013-12-31,82.3,85.24,81.52,83.63,157316,0
2014-01-02,82.86,83.38,81.97,83.03,75647,0
2014-01-03,83.27,85.35,83.27,84.6,169175,0
2014-01-06,84.58,85.44,82.29,83.36,85645,0
2014-01-07,83.74,86.52,82.9,86.4,149507,0
2014-01-08,86.22,89.39,86.22,88.23,178175,0
2014-01-09,88.45,88.88,84.96,86.34,111741,0
2014-01-10,86.2,87.06,82.82,84.08,138267,0
2014-01-13,83.59,85.13,82.9,83.57,122813,0
2014-01-14,84.17,85.51,83.27,84.63,120690,0
2014-01-15,85.04,85.65,83,85.05,189745,0
2014-01-16,84.87,85.87,84.53,84.87,107860,0
2014-01-17,85.05,85.51,81.87,82.58,127080,0
2014-01-21,83.13,84.78,82.32,83.54,84046,0
2014-01-22,83,83.23,80.13,81.75,141151,0
2014-01-23,81.23,82.1,80,81.94,82551,0
2014-01-24,81.01,83.39,80.23,80.94,126246,0
2014-01-27,80.82,82.03,77.27,77.89,129512,0
2014-01-28,77.45,82.2,77.45,80.74,83436,0
2014-01-29,78.52,80.03,77,78.23,80897,0
2014-01-30,79.21,82.76,78.86,82.13,163456,0
2014-01-31,80.56,81.96,80.35,80.61,115353,0
2014-02-03,80.32,80.32,72.93,75.52,275991,0
2014-02-04,75.52,80.09,75.31,79.29,250842,0
2014-02-05,78,79.35,75.38,77.84,177426,0
2014-02-06,78.2,80.52,77.13,78.23,121761,0
2014-02-07,78.23,78.85,76.51,77.37,168421,0
2014-02-10,77.68,78.92,76.73,77.26,135389,0
2014-02-11,77.6,78.43,76.91,77.61,291192,0
2014-02-12,77.73,78.93,77.66,77.93,207310,0
2014-02-13,77.53,80.85,76.49,80.64,294383,0
2014-02-14,80.27,81.28,78.99,79.71,98089,0
2014-02-18,80.11,83.12,79.91,82.41,247860,0
2014-02-19,82.85,83.6,81.86,82.6,187795,0
2014-02-20,83,83.61,82,82.46,273247,0
2014-02-21,91.95,99,88.6,98,1508212,0
2014-02-24,98.23,101.53,98.13,100.39,342601,0
2014-02-25,99.4,100,97.14,99.77,299304,0
2014-02-26,99.95,101.98,99.1,101.35,232788,0
2014-02-27,100.39,103.01,100.29,102.84,155784,0
2014-02-28,100,100.5,97.94,99.38,409582,0
2014-03-03,98.25,99.11,97.73,98.17,244521,0
2014-03-04,99.61,100.2,99.12,99.63,344319,0
2014-03-05,99.49,102.85,99.16,102.47,365637,0
2014-03-06,102.59,102.61,94.9,95.48,245354,0
2014-03-07,95.7,96.65,92.76,93.2,201651,0
2014-03-10,93.2,93.87,88.05,88.96,285785,0
2014-03-11,88.88,90,86.3,86.52,488253,0
2014-03-12,85.94,87.39,83.53,85.39,359833,0
2014-03-13,86.02,86.9,82.69,83.66,293924,0
2014-03-14,83.11,85.25,82.28,83.45,285202,0
2014-03-17,83.74,85.15,82.65,83.47,155220,0
2014-03-18,83.1,85.63,83.1,84.51,244103,0
2014-03-19,84.69,85.34,81.48,83.45,320244,0
2014-03-20,84.27,84.27,80.63,80.87,178397,0
2014-03-21,80.67,81.46,76.9,78.32,1004101,0
2014-03-24,78.34,78.65,76.1,77.34,542738,0
2014-03-25,77.48,78.52,75.44,75.88,537761,0
2014-03-26,76.38,76.95,74.35,75.18,529200,0
2014-03-27,75.58,76.26,72.5,74.85,457422,0
2014-03-28,74.67,76.5,74.21,74.61,433615,0
2014-03-31,74.61,74.83,72.45,72.61,611971,0
2014-04-01,74.16,76.8,72.84,76.48,517505,0
2014-04-02,76.95,77.09,74.82,76.54,355853,0
2014-04-03,76.37,77.52,71.38,72.11,339366,0
2014-04-04,72.76,73.19,68.72,69,435337,0
2014-04-07,68.17,69.67,65.69,67.03,602588,0
2014-04-08,67.24,71.55,67.09,71.15,474973,0
2014-04-09,72.12,73.21,71.67,73,216712,0
2014-04-10,72.81,73.58,66.14,66.39,337479,0
2014-04-11,65.21,69.81,65,67.59,769128,0
2014-04-14,68.66,69.43,66.16,67.2,338663,0
2014-04-15,67.61,68.95,65.3,68.57,203706,0
2014-04-16,68.97,71.1,68.5,70.23,256547,0
2014-04-17,70.25,72.65,69.67,71.16,170175,0
2014-04-21,71.08,71.76,70.16,71.38,100974,0
2014-04-22,71.74,75.16,71.74,74.02,184359,0
2014-04-23,74,74.41,73.41,74,249981,0
2014-04-24,74.9,75.94,73.61,74.09,325753,0
2014-04-25,74,74.11,69.8,70.3,770453,0
2014-04-28,70.27,72.38,67.85,69.71,506846,0
2014-04-29,69.99,73.17,69.77,72.86,294774,0
2014-04-30,72.38,73.07,70.47,72.51,275579,0
2014-05-01,72.71,79.53,72.71,75.11,389808,0
2014-05-02,75.22,75.47,74.01,74.19,134084,0
2014-05-05,73.38,73.38,71.62,72.8,368563,0
2014-05-06,72.19,72.96,70.59,70.85,370114,0
2014-05-07,71.08,71.86,67.25,68.29,638644,0
2014-05-08,67.83,70.67,66.4,68.04,411885,0
2014-05-09,61.3,67.35,60.01,67.35,857615,0
2014-05-12,68.29,69.99,66.64,67,287703,0
2014-05-13,66.85,67.09,63.27,64.95,623988,0
2014-05-14,64.62,66.03,63.11,64.73,298625,0
2014-05-15,64.29,65.13,62.23,65,324895,0
2014-05-16,64.81,65.23,63.77,64.88,191225,0
2014-05-19,64.54,66.61,64.54,65.66,161408,0
2014-05-20,65.63,65.76,63.57,64.49,312266,0
2014-05-21,64.57,65.82,63.8,64.58,143889,0
2014-05-22,64.6,67.59,63.86,66.79,373443,0
2014-05-23,66.71,70.15,66.4,69.94,240539,0
2014-05-27,70.44,74.02,69.79,73.81,584797,0
2014-05-28,73.82,73.82,68.23,68.28,296785,0
2014-05-29,68.4,69.16,67.26,69.05,197287,0
2014-05-30,69.22,69.44,63.26,65.04,403995,0
2014-06-02,65.38,65.38,63.66,64.93,213103,0
2014-06-03,64.51,65.67,63.34,64.28,254571,0
2014-06-04,63.89,68.49,63.79,67.3,266318,0
2014-06-05,67.16,70.72,67.12,70.03,367905,0
2014-06-06,69.93,72.64,68.76,72.21,332402,0
2014-06-09,71.89,74.08,71.89,73.84,287666,0
2014-06-10,73.68,76.63,73.25,76.36,335200,0
2014-06-11,75.88,78.99,75.88,78.02,366724,0
2014-06-12,77.62,81.88,77.04,79.91,479726,0
2014-06-13,79.87,79.87,76.36,79.58,526024,0
2014-06-16,80.27,84.03,79.71,83.56,466660,0
2014-06-17,83.15,84.93,82.39,83.33,209855,0
2014-06-18,83,84.94,80.87,84.89,255414,0
2014-06-19,85,85,82.27,83.53,219983,0
2014-06-20,84.13,84.13,81.02,82.74,290368,0
2014-06-23,83.08,83.64,81.21,82.08,268057,0
2014-06-24,81.54,83.66,80.83,82.08,413031,0
2014-06-25,81.61,86.84,81.61,86.48,412406,0
2014-06-26,86.31,86.36,83.56,84.62,196835,0
2014-06-27,84.28,86.05,83.01,83.34,990321,0
2014-06-30,83.39,84.72,82.26,82.98,345411,0
2014-07-01,83.88,85.99,83.61,85.06,247532,0
2014-07-02,85.21,86.79,84.6,85.32,229900,0
2014-07-03,85.77,86.47,84.73,85.41,56914,0
2014-07-07,85.27,85.27,82.45,82.64,121297,0
2014-07-08,82.58,82.58,76.34,77.07,355603,0
2014-07-09,77.49,78.32,75.7,77.2,215103,0
2014-07-10,75.2,77.94,74.35,76.83,309363,0
2014-07-11,76.88,77.55,75.09,76.9,172019,0
2014-07-14,78.11,78.88,77.17,77.34,147814,0
2014-07-15,77.22,78.2,75.26,75.73,126581,0
2014-07-16,76.44,76.5,74.58,75.49,115438,0
2014-07-17,75.02,76.49,73.97,74.22,124473,0
2014-07-18,74.53,76.7,74.53,76.62,168605,0
2014-07-21,76.22,77.87,75.89,76.25,191655,0
2014-07-22,76.89,77.02,75.92,76.11,117003,0
2014-07-23,76.71,78.39,75.31,75.62,175273,0
2014-07-24,75.98,79.66,75.34,78.91,191563,0
2014-07-25,77.88,77.89,75.82,76.95,104311,0
2014-07-28,76.89,77.53,75.07,76.29,111289,0
2014-07-29,76.34,81.1,76.3,80.08,207438,0
2014-07-30,81.12,81.89,80.5,81.39,145170,0
2014-07-31,80.06,81,77.71,77.94,148251,0
2014-08-01,77.93,78.34,75.32,77.05,163832,0
2014-08-04,77.5,79.78,76.91,79.47,132507,0
2014-08-05,78.71,78.88,76.58,77.32,157994,0
2014-08-06,76.34,79.88,76.27,76.33,197930,0
2014-08-07,76.93,78.8,76.36,78.42,315581,0
2014-08-08,74,77.94,73.01,76.17,338215,0
2014-08-11,76.2,81.93,75.57,81.89,226717,0
2014-08-12,80.81,81.9,78.8,79.2,163450,0
2014-08-13,79.57,81,79.2,80.25,129010,0
2014-08-14,80.39,81.44,80.14,80.75,111949,0
2014-08-15,80.9,81,75.8,76.23,446738,0
2014-08-18,77.14,78.26,76.4,77.49,193650,0
2014-08-19,77.26,77.97,77.25,77.68,160841,0
2014-08-20,77.36,77.36,75.02,75.6,284748,0
2014-08-21,75.5,75.5,73.95,74.25,224715,0
2014-08-22,73.93,74.63,72.95,73.58,306265,0
2014-08-25,74.09,74.29,71.86,72.39,180222,0
2014-08-26,72.45,72.98,71.28,72.2,270258,0
2014-08-27,72.5,72.79,70.46,70.93,219053,0
2014-08-28,69.73,70.76,69.48,69.55,191781,0
2014-08-29,69.51,71.5,69.3,70.8,196654,0
2014-09-02,71.26,75.49,71.14,75.2,270785,0
2014-09-03,75.79,75.79,72.87,73.04,204921,0
2014-09-04,73.44,73.54,71.21,71.55,246918,0
2014-09-05,71.22,73.55,70.32,73.34,205506,0
2014-09-08,73.41,76.32,73.41,75.64,315257,0
2014-09-09,75.45,76.74,73.95,74.19,199625,0
2014-09-10,74.41,75.96,73.81,75.17,106014,0
2014-09-11,74.58,75.86,74.39,75.68,107011,0
2014-09-12,75.87,75.87,74.14,74.54,104905,0
2014-09-15,74.26,74.26,69.79,70.77,195323,0
2014-09-16,70.38,72.98,70.36,72.51,225980,0
2014-09-17,72.62,74.5,72.2,73.47,139529,0
2014-09-18,73.76,74.73,73.3,73.67,209146,0
2014-09-19,74.36,74.51,71.25,72.15,457790,0
2014-09-22,71.72,72.97,70.38,72.45,271896,0
2014-09-23,72.14,73.07,70.75,71.02,159189,0
2014-09-24,71.3,74.54,70.49,74.07,183347,0
2014-09-25,73.96,74.31,71.87,71.95,407649,0
2014-09-26,72.21,73.46,71.92,72.95,187775,0
2014-09-29,72,75.24,71.83,73.39,196505,0
2014-09-30,73.54,73.66,71.37,71.38,299199,0
2014-10-01,71.14,71.85,70.02,71.02,316548,0
2014-10-02,71.15,72.61,69.59,72.45,164200,0
2014-10-03,73.47,76.24,73.32,74.53,318856,0
2014-10-06,74.85,74.85,70.63,70.72,427951,0
2014-10-07,70.51,71.12,69.65,69.75,445467,0
2014-10-08,69.52,70.74,67.58,70.22,319002,0
2014-10-09,70.53,70.92,67.78,69.75,279170,0
2014-10-10,69.34,70.66,65.27,65.43,339988,0
2014-10-13,65.49,67.11,62.25,65.26,450829,0
2014-10-14,67.06,67.36,64.38,65.32,388388,0
2014-10-15,63.89,67.2,63,67.16,292648,0
2014-10-16,66.23,70.59,64.8,69.98,304945,0
2014-10-17,71.13,71.91,69.18,69.87,272227,0
2014-10-20,69.61,71.87,68.76,71.84,281780,0
2014-10-21,72.8,74.17,72.1,73.95,387421,0
2014-10-22,74.01,74.94,70.92,71.05,280892,0
2014-10-23,71.79,74.41,71,73.48,217624,0
2014-10-24,73.8,74.09,71.32,71.83,211926,0
2014-10-27,71.52,73.11,70.42,72.86,249631,0
2014-10-28,73.14,75.34,72.4,74.37,235107,0
2014-10-29,74.06,74.57,71.72,73.13,140884,0
2014-10-30,72.44,75.92,72.15,75.56,169407,0
2014-10-31,77.41,78.08,76.63,77.76,264545,0
2014-11-03,78.24,78.24,74.96,76.16,267264,0
2014-11-04,75.85,77.93,75.75,77,262910,0
2014-11-05,77.4,77.5,74.16,75.26,325238,0
2014-11-06,75.13,75.75,73.6,74.91,471813,0
2014-11-07,74.24,79.46,73.49,79.18,608248,0
2014-11-10,79,80.88,78.55,80.67,463363,0
2014-11-11,80,81.98,78.99,81.74,358319,0
2014-11-12,81.39,83.47,80.93,83.06,279907,0
2014-11-13,83.32,84.06,81,81.44,317127,0
2014-11-14,80.77,80.77,76.5,79.38,349478,0
2014-11-17,79.53,79.9,75.32,75.42,323234,0
2014-11-18,75.86,77.85,74.66,74.94,223478,0
2014-11-19,74.72,74.84,71.81,72.1,256855,0
2014-11-20,71.53,73.22,69.68,71.66,267066,0
2014-11-21,72.98,73.22,71.05,71.75,334759,0
2014-11-24,71.79,73.6,70.73,73.37,369524,0
2014-11-25,73.57,74.6,72.98,74.05,284249,0
2014-11-26,74.23,74.92,73.75,74.49,158793,0
2014-11-28,74.7,75.73,74.06,75.18,124759,0
2014-12-01,74.56,74.99,73.01,74.54,350341,0
2014-12-02,74.84,76.5,73.89,75.73,382940,0
2014-12-03,75.61,78.09,75.26,77.94,245996,0
2014-12-04,77.67,78.26,76.32,77.64,372462,0
2014-12-05,77.62,78.2,77.44,77.62,295049,0
2014-12-08,77.34,77.69,73.42,73.58,205624,0
2014-12-09,72.32,74.76,71.05,74.71,156563,0
2014-12-10,74.4,75.39,72.35,72.37,162337,0
2014-12-11,72.96,75.02,71.61,71.67,200621,0
2014-12-12,69.76,70.07,58.26,62.51,2973979,0
2014-12-15,62.61,65.38,62.61,63.61,650915,0
2014-12-16,63.24,65.47,63.22,64.79,500924,0
2014-12-17,65.17,68.57,64.62,67.67,354592,0
2014-12-18,68.76,69.54,66,67.44,339397,0
2014-12-19,67.65,68.18,65.79,68.03,550240,0
2014-12-22,67.85,68.2,66.97,68,195262,0
2014-12-23,68.67,68.67,66.96,67.74,207822,0
2014-12-24,67.81,69.46,67.42,67.78,81829,0
2014-12-26,68.08,71.13,68.08,70.4,233616,0
2014-12-29,70.23,70.89,69.9,70.14,319152,0
2014-12-30,69.64,70.32,69.64,70.03,142541,0
2014-12-31,70.16,71.4,69.07,69.1,227491,0
2015-01-02,69.46,69.71,66.27,68.55,156952,0
2015-01-05,68.14,69.46,67.31,67.76,177994,0
2015-01-06,67.98,67.98,62.2,64.01,442418,0
2015-01-07,64.76,64.76,62.43,62.83,338134,0
2015-01-08,63.28,64.55,62.13,63.31,356089,0
2015-01-09,63.51,64.11,62.52,62.63,249230,0
2015-01-12,62.42,62.94,61.38,61.64,319148,0
2015-01-13,62.21,63.43,59.95,60.87,287112,0
2015-01-14,60.18,60.78,58.23,58.93,326712,0
2015-01-15,59.52,59.73,57.14,57.69,222778,0
2015-01-16,57.41,58.78,57.41,57.88,206957,0
2015-01-20,58,58.95,55.4,55.74,378266,0
2015-01-21,55.62,55.99,54.9,55.69,485424,0
2015-01-22,56.1,56.44,54.98,56.07,558393,0
2015-01-23,55.92,58.17,55.92,57.64,513574,0
2015-01-26,57.71,59.81,57.31,59.44,342635,0
2015-01-27,58.74,59.19,57.57,58.59,191146,0
2015-01-28,58.79,59.38,57.14,57.26,136431,0
2015-01-29,57.29,57.67,55.13,56.39,208871,0
2015-01-30,55.98,57.35,55.89,56.29,193128,0
2015-02-02,56.73,57.57,55.43,56.53,284017,0
2015-02-03,56.99,58.84,56.89,57.93,235393,0
2015-02-04,57.71,60.06,56.3,58.37,300368,0
2015-02-05,58.87,61.32,58.46,61.21,345221,0
2015-02-06,61.56,61.56,57.7,57.95,345091,0
2015-02-09,58.11,58.35,56.3,56.83,614958,0
2015-02-10,57.42,57.42,55.71,56.13,489196,0
2015-02-11,56.23,56.42,55.43,55.52,612267,0
2015-02-12,56.01,59.72,55.79,59.24,813400,0
2015-02-13,59.51,59.74,54.46,56.49,1400669,0
2015-02-17,56.33,57.5,55.44,57,706273,0
2015-02-18,56.43,57.04,56.21,56.37,440088,0
2015-02-19,56.35,57,55.99,56.75,309659,0
2015-02-20,56.47,59.08,56.3,57.94,678187,0
2015-02-23,57.62,58.26,57.39,57.98,308697,0
2015-02-24,57.81,58.44,56,57.64,682984,0
2015-02-25,57.75,58.69,56.14,57.49,443815,0
2015-02-26,57.33,58.5,57.02,57.52,394945,0
2015-02-27,57.47,58.85,56.15,56.55,476492,0
2015-03-02,56.53,56.97,56.11,56.65,383600,0
2015-03-03,56.62,57.95,56.12,57.93,340700,0
2015-03-04,57.89,59.04,56.64,58.51,466300,0
2015-03-05,58.53,59.42,58.13,59.23,261900,0
2015-03-06,58.61,59.45,57.03,57.89,425000,0
2015-03-09,57.82,59.09,57.59,58.99,354800,0
2015-03-10,58.9,58.9,57.06,57.24,326600,0
2015-03-11,57.19,58.27,57.17,57.71,170500,0
2015-03-12,58.06,62.19,57.5,62.1,633000,0
2015-03-13,62.19,65.29,61.72,64.5,999300,0
2015-03-16,65.08,65.08,63.37,64.37,353800,0
2015-03-17,64.37,66.34,64.35,66.27,518900,0
2015-03-18,66.4,67.45,65.62,67.24,445100,0
2015-03-19,67.07,68.15,66.1,68.05,336800,0
2015-03-20,68.31,70.08,68.3,70,503100,0
2015-03-23,69.9,71.66,69.74,71.34,478900,0
2015-03-24,71.37,71.37,69.5,69.93,557700,0
2015-03-25,69.83,70.18,68.4,68.42,432700,0
2015-03-26,68.16,69.95,67.55,69.69,408800,0
2015-03-27,69.72,70.28,68.37,69.7,311700,0
2015-03-30,70.07,71.1,69.02,69.68,339600,0
2015-03-31,69.19,69.86,68.39,68.67,285900,0
2015-04-01,69.36,69.92,66.79,68.64,391300,0
2015-04-02,68.44,68.96,67.5,68.3,293700,0
2015-04-06,67.66,68.72,67.55,68.7,280500,0
2015-04-07,69.1,69.95,68.71,68.95,266519,0
2015-04-08,69.1,70.94,68.76,70.85,168400,0
2015-04-09,70.89,71.34,69.29,70.64,220507,0
2015-04-10,70.93,71.49,70.46,70.86,149400,0
2015-04-13,70.91,71.86,70.61,71.53,236500,0
2015-04-14,71.68,74.3,71.05,73.82,341300,0
2015-04-15,74.19,74.19,72.64,73.34,351367,0
2015-04-16,73.23,73.98,72.36,73.18,202959,0
2015-04-17,72.09,72.24,69.16,69.24,180400,0
2015-04-20,69.96,70.83,69.36,70.7,298061,0
2015-04-21,71.09,71.17,68.81,70.07,263565,0
2015-04-22,70.15,70.28,68.11,69.94,270478,0
2015-04-23,69.53,70.64,68.14,70.4,214000,0
2015-04-24,70.6,70.75,67.61,68.04,174700,0
2015-04-27,68.46,69.58,66.45,67.01,218000,0
2015-04-28,66.82,68.24,66.41,67.84,172300,0
2015-04-29,67.36,68.45,67.19,67.95,179700,0
2015-04-30,67.3,68.32,67.08,67.49,255300,0
2015-05-01,67.57,68.37,66.84,67.74,224400,0
2015-05-04,68.01,68.05,66.69,67.43,338000,0
2015-05-05,67.43,67.67,65.07,66.02,581500,0
2015-05-06,66.07,67.4,65.51,67.4,517265,0
2015-05-07,67,67,63.03,63.74,397422,0
2015-05-08,64.11,65.33,63.71,64.26,297900,0
2015-05-11,64.14,65.29,63.82,64.16,181300,0
2015-05-12,63.95,64.84,63.23,64.67,185432,0
2015-05-13,64.67,65.71,64.49,65.09,187600,0
2015-05-14,65.39,65.86,64.23,64.42,188400,0
2015-05-15,64.43,65.28,63.23,63.34,226284,0
2015-05-18,62.97,65,62.97,64.24,258934,0
2015-05-19,64.64,65.33,63.9,64.4,196700,0
2015-05-20,64.65,64.97,63.72,64.68,78800,0
2015-05-21,64.43,65.48,63.74,64.36,105300,0
2015-05-22,64.48,64.87,63.44,63.53,123200,0
2015-05-26,63.28,63.81,62.16,62.48,185210,0
2015-05-27,62.48,63.5,61.64,63.02,181400,0
2015-05-28,64,65.79,63.53,65.32,336893,0
2015-05-29,65.17,65.27,63.7,63.99,264200,0
2015-06-01,64.28,64.28,61.81,63,226242,0
2015-06-02,62.85,63.14,62.31,62.9,207072,0
2015-06-03,63.14,63.36,62.75,63,385100,0
2015-06-04,62.58,62.98,62.05,62.68,172500,0
2015-06-05,63.04,63.73,62.41,63.49,546700,0
2015-06-08,63.54,63.69,62.1,62.2,192200,0
2015-06-09,62.27,62.72,61.13,62.68,115827,0
2015-06-10,62.93,63.88,62.81,63.3,173300,0
2015-06-11,63.27,63.85,62.68,62.96,146487,0
2015-06-12,62.49,63.29,62.36,62.93,99300,0
2015-06-15,62.42,64.13,61.84,63.39,175000,0
2015-06-16,63.43,63.6,58.67,60.12,1220000,0
2015-06-17,60.59,60.85,58.66,59.11,534700,0
2015-06-18,59.56,59.83,58.56,58.95,660900,0
2015-06-19,59.23,60.06,58.91,59.88,639900,0
2015-06-22,60.31,61.82,59.74,61.38,543300,0
2015-06-23,61.67,63.09,61.67,62.35,443741,0
2015-06-24,62.71,63.34,62.56,63.29,487600,0
2015-06-25,63.38,63.45,62.06,62.45,275800,0
2015-06-26,62.47,62.95,59.31,59.62,598400,0
2015-06-29,59.21,59.21,57.94,58.1,373700,0
2015-06-30,58.56,58.86,58.13,58.64,188691,0
2015-07-01,59.32,59.56,58,58.78,503000,0
2015-07-02,58.89,59.27,55.07,56.01,567300,0
2015-07-06,56.01,56.92,54.59,54.82,441100,0
2015-07-07,55.2,56.36,53.72,56.03,305500,0
2015-07-08,55.49,55.96,52,53.04,489800,0
2015-07-09,53.87,55.26,53.76,54.69,251700,0
2015-07-10,55.19,55.36,53.8,54.42,221000,0
2015-07-13,54.7,56.06,54.7,55.96,242100,0
2015-07-14,54.65,54.74,50.8,52.33,2132222,0
2015-07-15,52.38,52.49,50.53,50.82,1111789,0
2015-07-16,51.05,51.05,48.18,48.63,1114200,0
2015-07-17,48.97,49.58,47.86,48.53,626300,0
2015-07-20,48.72,51.05,48.52,51.01,1060200,0
2015-07-21,50.89,51.87,49.98,51.51,565300,0
2015-07-22,51.17,52.57,51.07,52.19,518800,0
2015-07-23,52.24,52.98,51.94,52.75,573400,0
2015-07-24,52.78,53.27,52.5,52.79,359200,0
2015-07-27,52.6,52.72,51.6,51.72,381400,0
2015-07-28,51.88,52.59,50.64,52.37,280400,0
2015-07-29,52.21,52.78,51.7,52.65,199200,0
2015-07-30,52.6,52.75,51.54,52.54,188600,0
2015-07-31,52.64,53.91,51.87,53.43,416900,0
2015-08-03,53.5,53.5,49.8,50.29,752069,0
2015-08-04,50.6,51.17,50.18,51.03,463500,0
2015-08-05,51.69,52.8,50.65,50.75,433300,0
2015-08-06,36.37,41,32.2,34.42,5131992,0
2015-08-07,33.11,35.24,32.54,33.65,2469900,0
2015-08-10,33.8,34.74,33.18,34.03,730900,0
2015-08-11,33.71,34.08,32.47,32.89,821791,0
2015-08-12,32.73,32.96,32.11,32.68,659400,0
2015-08-13,32.47,33.82,32.47,33.41,531300,0
2015-08-14,33.4,33.76,32.62,32.8,417200,0
2015-08-17,32.8,33.41,32.36,33.24,369900,0
2015-08-18,33.08,33.16,32.29,32.61,323200,0
2015-08-19,32.54,32.66,31.48,31.8,493100,0
2015-08-20,31.44,31.89,31.03,31.13,419400,0
2015-08-21,30.48,31.13,29.76,30.69,646100,0
2015-08-24,29.38,31.22,28.96,29.96,594907,0
2015-08-25,30.85,30.92,29.78,30.22,552900,0
2015-08-26,30.9,30.99,29.83,30.43,418000,0
2015-08-27,30.88,33.03,30.59,32.37,1206700,0
2015-08-28,32.93,34.62,32.87,33.73,1059000,0
2015-08-31,33.85,34.7,33.24,33.51,423300,0
2015-09-01,33.05,33.45,31.98,32.35,374900,0
2015-09-02,32.5,33.33,31.83,32.9,463000,0
2015-09-03,32.96,33.33,32.64,32.81,210000,0
2015-09-04,32.5,33.5,32.5,32.92,418200,0
2015-09-08,33.53,34.55,33.18,33.48,305000,0
2015-09-09,34.17,34.17,32.67,32.89,413100,0
2015-09-10,32.81,33.49,32.26,33.04,637487,0
2015-09-11,32.84,33.27,32.01,32.39,386800,0
2015-09-14,32.49,33.32,32.15,32.54,435400,0
2015-09-15,32.52,33.38,32.5,32.7,260900,0
2015-09-16,32.67,33.64,32.67,33.09,313600,0
2015-09-17,33.09,33.54,32,32.37,670881,0
2015-09-18,31.89,32.69,31.07,31.46,678800,0
2015-09-21,31.73,32.36,31.07,31.24,435100,0
2015-09-22,30.98,31.21,30.35,31.05,364500,0
2015-09-23,31.22,31.73,29.89,30.46,689700,0
2015-09-24,30.28,30.69,29.85,30.24,372778,0
2015-09-25,30.69,31.03,29.82,30.22,956900,0
2015-09-28,30.12,30.67,29.42,29.73,290719,0
2015-09-29,29.7,30.52,29.11,29.48,308600,0
2015-09-30,29.7,31.09,29.58,30.24,503800,0
2015-10-01,30.29,30.64,29.42,29.83,267400,0
2015-10-02,29.34,31.84,29.27,31.72,430400,0
2015-10-05,31.89,32.86,31.8,32.46,341386,0
2015-10-06,32.36,32.81,31.96,32.39,624100,0
2015-10-07,32.63,33.09,31.61,33,741500,0
2015-10-08,32.89,34.4,32.17,34.04,936900,0
2015-10-09,34,34.04,33.18,33.65,416800,0
2015-10-12,33.62,34.24,33.4,34.04,494368,0
2015-10-13,33.96,34.1,33.13,33.23,475100,0
2015-10-14,33.17,33.28,32.17,32.63,219100,0
2015-10-15,32.65,33.06,32.17,32.96,360000,0
2015-10-16,33.09,33.18,31.1,31.65,502300,0
2015-10-19,31.54,32.22,31.36,31.91,280200,0
2015-10-20,31.86,32.01,31.31,31.76,205136,0
2015-10-21,31.71,31.96,28.05,28.74,790800,0
2015-10-22,28.75,29.01,27.5,28.22,771200,0
2015-10-23,28.44,29.32,27.87,28.62,587300,0
2015-10-26,28.69,29.12,28.14,28.54,508200,0
2015-10-27,29.12,29.12,28.25,28.62,325600,0
2015-10-28,28.63,30.3,28.51,29,563700,0
2015-10-29,28.98,29.44,28.26,28.38,396700,0
2015-10-30,28.51,28.9,28.19,28.48,309900,0
2015-11-02,28.47,29.92,28.27,28.97,975929,0
2015-11-03,28.82,29.35,28.36,28.4,815300,0
2015-11-04,28.5,28.92,27.7,28.01,1510792,0
2015-11-05,29.26,33.48,29.26,33.38,2902000,0
2015-11-06,33.29,35.77,32.37,35.71,1746700,0
2015-11-09,35.73,38.2,35.41,37.78,2565694,0
2015-11-10,37.65,37.74,36.52,37.62,540800,0
2015-11-11,37.66,38.02,37.38,37.93,702500,0
2015-11-12,37.11,38.86,37.11,37.61,497200,0
2015-11-13,37.28,37.91,35.42,35.67,538600,0
2015-11-16,35.64,36.28,35.06,35.67,495100,0
2015-11-17,35.67,35.98,34.29,34.96,284900,0
2015-11-18,35.16,36.28,34.04,35.14,340600,0
2015-11-19,35.1,35.26,33.54,34.25,277600,0
2015-11-20,34.46,35.27,34.3,35.06,229000,0
2015-11-23,34.97,36.88,34.9,36.04,577100,0
2015-11-24,35.51,36.81,35.51,36.06,542900,0
2015-11-25,36.08,36.89,35.5,36.51,276800,0
2015-11-27,36.43,36.49,35.64,35.88,132600,0
2015-11-30,36,36.8,35.72,36.27,210400,0
2015-12-01,36.5,36.85,35.63,36.42,227233,0
2015-12-02,36.35,37.2,36,36.36,239564,0
2015-12-03,36.5,36.8,35.21,35.62,286295,0
2015-12-04,35.65,36.49,35.47,35.7,313000,0
2015-12-07,35.72,35.72,33.79,34.03,257500,0
2015-12-08,33.7,34.55,33.53,34.17,403469,0
2015-12-09,34.08,36,34.01,34.44,279900,0
2015-12-10,34.45,34.66,33.38,33.47,270800,0
2015-12-11,32.98,33.12,31.26,31.58,418400,0
2015-12-14,31.61,32.56,30.62,31.31,639830,0
2015-12-15,31.35,31.99,30.38,31.45,428600,0
2015-12-16,31.57,31.94,30.67,31.35,610200,0
2015-12-17,31.51,32.06,30.87,31.08,322200,0
2015-12-18,31.07,32.28,30.96,31.47,446100,0
2015-12-21,31.54,31.87,30.8,31.36,358500,0
2015-12-22,31.5,32.01,30.46,31.99,577611,0
2015-12-23,32.13,33.06,31.95,32.55,206100,0
2015-12-24,32.48,33.26,32.361,32.55,105086,0
2015-12-28,32.3,32.75,31.84,32.16,169180,0
2015-12-29,32.19,32.99,32.06,32.64,187388,0
2015-12-30,32.48,32.96,31.92,32,177119,0
2015-12-31,31.94,32.75,31.82,32.34,212574,0
2016-01-04,31.61,32.7099,31.13,32.56,471315,0
2016-01-05,32.58,32.94,32.05,32.64,316805,0
2016-01-06,32.5,32.72,31.8,32.45,341408,0
2016-01-07,32.05,32.62,31.25,32.13,423158,0
2016-01-08,32.32,32.78,32.23,32.42,379956,0
2016-01-11,32.45,32.73,31.85,32.39,404466,0
2016-01-12,32.59,33.18,30.72,32.51,423690,0
2016-01-13,32.59,32.88,29.87,29.96,497770,0
2016-01-14,30.02,31.5,29.07,30.9,411013,0
2016-01-15,29.72,30.89,29.32,30.1,463061,0
2016-01-19,30.37,31.39,29.45,30.15,404700,0
2016-01-20,29.68,29.68,27.98,28.53,518084,0
2016-01-21,28.65,30.6675,27.94,29.85,383871,0
2016-01-22,30.47,30.98,29.16,29.21,266543,0
2016-01-25,29.11,29.38,27.7,28,340592,0
2016-01-26,28.21,29.18,27.89,28.97,243515,0
2016-01-27,28.8,29.57,28.34,28.47,188540,0
2016-01-28,29.05,29.54,28.17,28.24,268879,0
2016-01-29,28.34,29.61,28.34,28.89,277635,0
2016-02-01,28.8,30.25,28.13,29.93,370988,0
2016-02-02,29.78,30.06,28.58,28.9,336136,0
2016-02-03,29.07,29.55,28.18,28.86,291263,0
2016-02-04,28.78,31.16,28.16,30.49,385422,0
2016-02-05,30.28,30.28,28.5109,28.67,325846,0
2016-02-08,28.23,28.86,27.65,27.97,373516,0
2016-02-09,27.55,27.7,25.71,26.1,1003872,0
2016-02-10,26.44,27.2,26.15,26.27,330068,0
2016-02-11,26,27.23,25.44,26.87,585039,0
2016-02-12,27.15,28,26.4101,27.86,359966,0
2016-02-16,28.2,30.63,28.2,30.29,492981,0
2016-02-17,30.55,32.48,30.51,31.72,498292,0
2016-02-18,31.55,31.88,30.78,31.16,266026,0
2016-02-19,31.02,31.1912,30.39,30.46,436960,0
2016-02-22,30.67,31.06,30.32,30.8,360641,0
2016-02-23,30.86,31.14,30.17,30.77,717824,0
2016-02-24,29.97,36,27.67,34.81,834524,0
2016-02-25,34.66,36.32,34.47,35.56,553763,0
2016-02-26,35.77,36.1921,34.64,34.68,458908,0
2016-02-29,34.63,35.43,34.42,34.9,606750,0
2016-03-01,35.25,35.38,34.29,34.76,482679,0
2016-03-02,34.74,35.61,34.2801,35.1,373177,0
2016-03-03,35.06,36.59,35.06,36.08,316440,0
2016-03-04,36.09,37.9,35.8,36.65,289508,0
2016-03-07,36.57,37.89,36.51,37.4,407161,0
2016-03-08,37.09,37.92,35.4,35.51,217870,0
2016-03-09,35.62,36.17,35.03,35.8,201979,0
2016-03-10,35.69,36.39,34.7,35.57,243204,0
2016-03-11,35.85,37.23,35.85,36.91,211593,0
2016-03-14,36.65,37.7,36.39,37.41,261077,0
2016-03-15,37.04,37.04,33.15,34.4,351465,0
2016-03-16,34.18,35.69,33.74,35.41,153421,0
2016-03-17,35.04,36.228,34.78,35.71,301486,0
2016-03-18,36.01,36.9,35.61,35.71,330700,0
2016-03-21,35.58,36.34,35.58,35.73,190094,0
2016-03-22,35.34,36.1,35.29,35.7,200542,0
2016-03-23,35.61,35.61,33.58,33.64,322844,0
2016-03-24,33.34,34.76,32.97,34.58,226528,0
2016-03-28,34.76,36.24,34.13,35.58,386330,0
2016-03-29,35.89,37.07,35.1,36.51,324280,0
2016-03-30,37.02,37.43,36.32,37.14,200278,0
2016-03-31,37.13,37.405,36.64,36.73,245561,0
2016-04-01,36.21,37.66,35.75,37.47,194862,0
2016-04-04,37.57,40,36.9,38.24,356322,0
2016-04-05,37.89,37.89,36.86,37.36,242628,0
2016-04-06,37.27,39.133,36.87,38.68,309558,0
2016-04-07,38.31,39.68,38.16,39.55,359944,0
2016-04-08,40,40.74,39.55,39.78,341181,0
2016-04-11,40.26,40.26,36.8,36.83,250111,0
2016-04-12,36.96,37.45,36.53,36.71,182965,0
2016-04-13,36.64,38.72,36.01,38.57,365243,0
2016-04-14,38.18,38.52,37.71,38.02,279582,0
2016-04-15,38.01,38.86,37.51,38.77,234001,0
2016-04-18,38.51,39.97,38.07,39.9,247031,0
2016-04-19,40.22,40.68,39.3,40.26,232959,0
2016-04-20,40.31,41.88,40.03,41.03,200675,0
2016-04-21,41.12,42.06,40.66,41,270496,0
2016-04-22,40.67,43.15,40.67,41.21,189867,0
2016-04-25,41.24,42.34,40.82,42.2,200855,0
2016-04-26,42.39,43.2999,41.19,41.95,251149,0
2016-04-27,41.76,42.11,41.17,41.61,145511,0
2016-04-28,41.84,42.91,41.47,41.56,131326,0
2016-04-29,41.85,41.85,39.95,41.02,165695,0
2016-05-02,41.37,42.295,40.71,41.75,218804,0
2016-05-03,41.57,41.6499,40.31,40.31,328799,0
2016-05-04,44.99,47.21,39.288,40.18,1033776,0
2016-05-05,40.62,41.77,40.47,40.74,302107,0
2016-05-06,40.54,41.46,40.238,40.82,189303,0
2016-05-09,40.65,42.1883,40.17,40.35,312722,0
2016-05-10,40.62,41.24,39.73,40.78,379387,0
2016-05-11,40.77,41.18,40.05,40.41,528841,0
2016-05-12,40.83,41.38,38.69,39.6,335956,0
2016-05-13,39.53,40.76,39.3401,40,275958,0
2016-05-16,40.19,40.69,39.72,40.07,201227,0
2016-05-17,40.02,40.77,39.26,39.7,235362,0
2016-05-18,39.58,39.97,39.01,39.27,266602,0
2016-05-19,39.04,40.38,38.64,39.63,190507,0
2016-05-20,39.76,40.24,38.93,40.06,161364,0
2016-05-23,39.88,40.85,39.46,40.11,133767,0
2016-05-24,40.28,41.7656,39.82,41.61,183542,0
2016-05-25,41.76,42.72,40.98,42.28,165515,0
2016-05-26,42.39,42.47,41.47,41.83,124296,0
2016-05-27,41.73,42.26,41.53,41.95,154242,0
2016-05-31,42.21,42.21,41.68,41.96,265346,0
2016-06-01,41.69,42.87,41.4605,42.64,342517,0
2016-06-02,42.5,43.57,41.5,42.72,244665,0
2016-06-03,42.48,43.21,41.7544,42.77,162010,0
2016-06-06,42.86,43.9,42.3735,43.46,144719,0
2016-06-07,43.36,44.395,43.28,43.7,183186,0
2016-06-08,43.56,43.65,43,43.38,316623,0
2016-06-09,42.99,44.32,42.62,43.43,297079,0
2016-06-10,42.81,42.9,41.76,42.36,232679,0
2016-06-13,42.15,43.06,41.77,41.88,115726,0
2016-06-14,41.88,43.37,41.88,42.7,204286,0
2016-06-15,42.94,43.9,42.2044,43.58,204559,0
2016-06-16,42.97,44.5,42.72,44.45,305287,0
2016-06-17,44.45,44.98,44.22,44.44,432477,0
2016-06-20,45,45.66,44.764,45.17,276647,0
2016-06-21,45.17,45.4626,43.81,44.89,423555,0
2016-06-22,45,46.11,44.64,46.02,254495,0
2016-06-23,46.41,47.24,45.32,45.78,345454,0
2016-06-24,43.61,45.28,43.25,45.05,273864,0
2016-06-27,44.75,44.75,41.07,41.27,579453,0
2016-06-28,41.8,42.7,40.28,40.91,341103,0
2016-06-29,41.28,43.28,41.21,42.74,906165,0
2016-06-30,46.22,46.87,45.01,45.8,4457604,0
2016-07-01,45.6,46.595,45.0401,45.9,541249,0
2016-07-05,45.66,47.26,45.01,45.9,299267,0
2016-07-06,45.9,46.88,45.29,46.46,314637,0
2016-07-07,46.49,46.83,45.99,46.79,296588,0
2016-07-08,46.98,48.48,46.74,47.89,469075,0
2016-07-11,48.1,49.19,48.1,48.7,262316,0
2016-07-12,49.6,55.81,49.6,55.61,1830255,0
2016-07-13,55.95,57.8,55.6567,56.95,961233,0
2016-07-14,57.08,57.31,54.88,55.1,533301,0
2016-07-15,55.33,55.33,51.81,52.47,813007,0
2016-07-18,52.99,53.3058,52.43,52.99,445583,0
2016-07-19,53.07,53.25,51.89,52.5,385948,0
2016-07-20,52.51,52.84,52.02,52.49,362034,0
2016-07-21,52.61,53.1,52.12,52.98,437748,0
2016-07-22,53.06,53.46,52.23,53.27,320895,0
2016-07-25,53.29,54.81,53.14,53.85,382156,0
2016-07-26,53.71,54.93,53.69,54.57,566545,0
2016-07-27,54.63,54.825,53.57,53.71,545069,0
2016-07-28,53.89,56,53.81,55.42,298027,0
2016-07-29,55.35,56.06,54.26,55.09,366559,0
2016-08-01,55.09,56,54.03,55.96,303194,0
2016-08-02,55.9,56.85,55.63,56.79,398436,0
2016-08-03,56.79,57.93,56.33,57.51,586438,0
2016-08-04,57.52,58.99,54.76,57.65,733701,0
2016-08-05,58.7,58.999,57.34,57.42,532234,0
2016-08-08,58.53,58.59,57.28,58.28,385094,0
2016-08-09,58.28,59,57.51,58.03,360474,0
2016-08-10,58.44,58.88,57.88,58.66,280483,0
2016-08-11,58.78,59.61,58.24,59.37,185390,0
2016-08-12,59.17,61.19,58.6,61.1,484624,0
2016-08-15,61.2,61.995,60.21,61.16,359585,0
2016-08-16,61.15,61.51,60.245,61.1,356795,0
2016-08-17,60.9,61.33,59.89,60.83,271288,0
2016-08-18,60.74,61.32,60.1603,60.31,303625,0
2016-08-19,60.09,60.53,59.36,59.84,388372,0
2016-08-22,59.67,60.475,57.64,58.12,559477,0
2016-08-23,58.34,60.22,58.34,59.28,341204,0
2016-08-24,59.2,59.65,57.84,57.88,227623,0
2016-08-25,57.57,58.47,57.57,58.12,347540,0
2016-08-26,58.11,58.6925,57.48,58.12,218480,0
2016-08-29,57.98,59.45,57.62,58.89,168862,0
2016-08-30,59.04,60.03,58.35,58.87,286547,0
2016-08-31,58.89,59.02,57.73,57.98,289475,0
2016-09-01,58.23,59.43,57.13,57.78,502900,0
2016-09-02,58.12,58.92,57.46,58.92,248804,0
2016-09-06,58.98,59.56,58.9,59.16,207995,0
2016-09-07,58.98,59.89,58.23,59.84,160759,0
2016-09-08,60.01,62.82,59.77,61.26,743135,0
2016-09-09,60.95,61.08,59.325,60.15,400675,0
2016-09-12,59.3,59.97,58.34,59.47,234965,0
2016-09-13,59.25,59.35,57.98,58.75,136820,0
2016-09-14,58.95,59.49,58.69,59.23,153322,0
2016-09-15,59.31,61.08,59.28,60.84,324095,0
2016-09-16,60.95,61.16,59.52,60.85,368154,0
2016-09-19,61.1,62.4999,61.02,61.46,324477,0
2016-09-20,62,63.53,61.4,62.91,405017,0
2016-09-21,63.14,63.52,62.48,63.45,225682,0
2016-09-22,63.89,64.87,63.714,63.99,263685,0
2016-09-23,63.34,65.16,63.2,64.65,314209,0
2016-09-26,64.07,64.265,62.36,63.79,304131,0
2016-09-27,63.78,64.52,63.18,63.33,344603,0
2016-09-28,63.37,64.1,62.5,63.71,168316,0
2016-09-29,63.58,63.95,62.67,62.79,222532,0
2016-09-30,63.2,64.28,62.75,63.7,211398,0
2016-10-03,63.79,64.81,63.12,63.91,264666,0
2016-10-04,64,64.63,63.03,63.38,175876,0
2016-10-05,63.5,63.66,62.71,63.04,336531,0
2016-10-06,62.62,62.99,61.67,62.45,188413,0
2016-10-07,62.72,64.5099,62.5,62.84,279510,0
2016-10-10,62.86,64.2478,62.74,63.91,162956,0
2016-10-11,63.75,64.01,61.23,61.36,286877,0
2016-10-12,61.47,63.21,61.03,62.31,168031,0
2016-10-13,61.75,62.03,60.659,61.78,327041,0
2016-10-14,62.11,62.985,61.31,62.07,261938,0
2016-10-17,61.95,62.525,60.63,61.78,128833,0
2016-10-18,62.59,62.69,61.34,61.74,130528,0
2016-10-19,62.04,63.59,61.21,63.08,153391,0
2016-10-20,63.04,63.04,61.9501,62.62,156361,0
2016-10-21,62.18,64.16,61.76,63.87,143529,0
2016-10-24,64.46,64.51,63.46,64.11,177121,0
2016-10-25,64.24,64.6,63.32,63.39,189492,0
2016-10-26,62.89,63.77,61.31,61.32,231460,0
2016-10-27,61.57,62.66,59.57,59.93,257563,0
2016-10-28,59.65,60.85,58.69,59.09,279600,0
2016-10-31,59.33,59.8599,58.38,58.99,272252,0
2016-11-01,58.95,59.44,56.72,57.11,328851,0
2016-11-02,57.19,57.5675,55.275,55.86,442437,0
2016-11-03,55.75,56.64,53.93,54.27,611534,0
2016-11-04,47.9,51.33,47.67,48.4,1322248,0
2016-11-07,47.71,49.93,47.71,49.68,880278,0
2016-11-08,49.41,49.69,48.445,48.99,577826,0
2016-11-09,47.74,49.1825,47.47,48.51,430399,0
2016-11-10,48.8,49.47,47,47.59,703712,0
2016-11-11,47.5,49.3,47.14,49.3,346085,0
2016-11-14,49.22,49.73,48.6,49.21,719594,0
2016-11-15,49.39,49.95,48.73,49.1,252181,0
2016-11-16,48.75,49.7,48.4,49.25,217413,0
2016-11-17,49.23,50.16,49.23,49.64,262081,0
2016-11-18,49.7,49.96,48.72,49.6,226023,0
2016-11-21,49.58,50.12,49.38,49.59,286686,0
2016-11-22,49.72,49.91,49.36,49.56,238917,0
2016-11-23,49.3,49.71,48.81,49.49,192819,0
2016-11-25,49.66,49.66,48.694,48.89,97101,0
2016-11-28,48.72,49.25,48.435,48.74,230402,0
2016-11-29,48.9,48.93,47.74,48.07,294752,0
2016-11-30,48.02,48.26,46.66,47.06,419972,0
2016-12-01,47.02,47.09,44.91,45.26,455765,0
2016-12-02,45.58,45.88,44.2,44.64,700920,0
2016-12-05,45.11,47.94,45.11,47.61,371999,0
2016-12-06,47.55,48.28,46.91,47.99,266596,0
2016-12-07,47.95,48.75,47.53,48.57,317653,0
2016-12-08,48.28,50.03,48.28,49.56,256848,0
2016-12-09,49.56,50.16,49.22,49.91,192460,0
2016-12-12,49.79,50.19,48.65,48.75,264856,0
2016-12-13,48.95,49.9,48.895,49.59,150785,0
2016-12-14,49.5,49.64,48.15,48.53,176280,0
2016-12-15,48.4,50.04,48.37,49.78,322323,0
2016-12-16,49.88,49.88,47.9,48.11,722923,0
2016-12-19,48.15,48.85,47.59,47.75,251335,0
2016-12-20,47.75,48.76,47.625,47.75,266218,0
2016-12-21,47.78,47.99,47.5,47.7,137684,0
2016-12-22,47.6,47.6,46.79,47.52,164213,0
2016-12-23,47.33,48.18,47.33,48.05,188207,0
2016-12-27,47.89,48.16,47.6,47.79,169916,0
2016-12-28,48.04,48.3173,47.14,47.53,127674,0
2016-12-29,47.6,47.9084,47.41,47.78,134387,0
2016-12-30,47.77,47.94,47.34,47.52,317460,0
2017-01-03,47.92,48.79,47.18,47.52,260335,0
2017-01-04,47.51,49.05,47.51,48.62,323160,0
2017-01-05,48.56,48.99,47.74,48.46,242838,0
2017-01-06,48.69,48.69,47.43,47.47,291077,0
2017-01-09,47.65,48.46,47.55,48.13,246358,0
2017-01-10,48.5,49.33,48.15,48.83,300509,0
2017-01-11,48.84,49.8295,48.7,49.59,214668,0
2017-01-12,49.27,49.77,48.33,49.7,178183,0
2017-01-13,49.95,51,49.95,50.81,216599,0
2017-01-17,50.48,50.74,47.8245,48.22,404687,0
2017-01-18,48.44,50.05,47.6701,50.01,244195,0
2017-01-19,50.06,50.57,49.46,50.23,256525,0
2017-01-20,50.38,51.23,50.27,51.14,171045,0
2017-01-23,50.79,51.5,50.765,51.41,153064,0
2017-01-24,51.62,53.01,51.42,52.32,220454,0
2017-01-25,52.83,53.33,52.725,53.26,269323,0
2017-01-26,53.41,53.94,53.03,53.86,222453,0
2017-01-27,53.83,54.13,53.14,53.82,264042,0
2017-01-30,53.32,53.75,52.74,53.2,287272,0
2017-01-31,52.77,53.83,52.75,53.8,196843,0
2017-02-01,54.27,54.79,52.11,53.05,353418,0
2017-02-02,52.86,53.45,52.025,53.34,200518,0
2017-02-03,53.64,53.88,53.06,53.75,163171,0
2017-02-06,53.61,53.875,53.05,53.51,101637,0
2017-02-07,53.72,53.72,52.54,52.56,233150,0
2017-02-08,52.44,53.16,52.19,53.11,136311,0
2017-02-09,53.16,54.04,53.16,53.85,159000,0
2017-02-10,53.58,54.63,53.58,54.32,137974,0
2017-02-13,54.32,54.53,53.39,53.44,179571,0
2017-02-14,53.36,53.8,52.88,53.67,390680,0
2017-02-15,53.68,54.31,53.05,54.22,192140,0
2017-02-16,54.41,54.66,53.81,54.62,185169,0
2017-02-17,54.28,55.07,54.19,54.79,217409,0
2017-02-21,54.9,54.99,54.41,54.5,383312,0
2017-02-22,54.5,54.76,54.13,54.32,275873,0
2017-02-23,54.35,54.35,51.37,52.2,543291,0
2017-02-24,51.31,52.69,50.17,51.63,1001941,0
2017-02-27,44.62,46.17,41.66,43.02,3952392,0
2017-02-28,43.04,43.87,42.18,43.61,1394687,0
2017-03-01,43.38,45.19,43.22,45.01,1002538,0
2017-03-02,44.67,45.215,43.23,43.32,613879,0
2017-03-03,42.99,43.42,41.79,42.25,402815,0
2017-03-06,41.83,42.44,41.38,41.55,301372,0
2017-03-07,41.16,41.68,40.64,41.06,313567,0
2017-03-08,41.29,41.475,40.37,40.77,626367,0
2017-03-09,40.47,40.91,40.18,40.49,209226,0
2017-03-10,40.78,40.91,40.22,40.3,646546,0
2017-03-13,40.38,41.54,40.38,41.29,3243885,0
2017-03-14,41.14,41.275,40.01,40.34,350079,0
2017-03-15,40.33,40.66,39.75,40.3,927161,0
2017-03-16,40.3,41.07,40.17,40.78,885560,0
2017-03-17,41.05,41.175,40.15,40.8,733436,0
2017-03-20,40.75,41.38,40.57,41.15,480145,0
2017-03-21,41.48,41.69,39.66,39.77,641645,0
2017-03-22,40.08,40.91,39.67,40.25,365085,0
2017-03-23,40.26,40.85,40.03,40.57,387863,0
2017-03-24,40.8,41.47,40.52,41,383546,0
2017-03-27,40.68,41.53,40.41,41.01,631926,0
2017-03-28,40.88,41.315,40.84,41.05,313729,0
2017-03-29,41.12,41.62,41.07,41.38,294188,0
2017-03-30,41.41,41.85,41.22,41.29,193065,0
2017-03-31,41.33,41.8,40.94,41.35,365683,0
2017-04-03,41.5,41.815,41.14,41.36,270892,0
2017-04-04,41.25,41.44,41.07,41.29,180378,0
2017-04-05,41.57,42.33,41.32,42.13,644391,0
2017-04-06,42.15,43.01,41.75,43,656730,0
2017-04-07,42.76,43.16,42.76,43.02,477987,0
2017-04-10,42.96,43.38,42.81,43.34,319707,0
2017-04-11,43.18,43.51,43.05,43.44,301369,0
2017-04-12,43.55,43.81,43.43,43.48,376077,0
2017-04-13,43.42,43.42,41.16,41.18,355091,0
2017-04-17,41.31,42.12,41.25,42.09,212426,0
2017-04-18,42.04,42.44,41.68,42.27,157977,0
2017-04-19,42.48,42.81,42.02,42.33,166538,0
2017-04-20,42.53,42.98,42.26,42.41,256197,0
2017-04-21,42.4,42.59,41.76,42.29,295936,0
2017-04-24,42.85,42.85,42.25,42.62,285419,0
2017-04-25,42.83,43.45,42.51,43.1,290530,0
2017-04-26,43.15,43.93,43.05,43.5,406321,0
2017-04-27,43.62,43.88,43.26,43.29,194645,0
2017-04-28,43.63,43.63,42.78,43.23,352446,0
2017-05-01,43.38,44.34,43.36,43.9,353573,0
2017-05-02,43.98,44.21,43.58,43.91,420107,0
2017-05-03,43.71,44.04,40.27,41.08,854806,0
2017-05-04,40.72,44.16,40.72,44.06,724854,0
2017-05-05,44.15,44.3,43.4075,43.76,414925,0
2017-05-08,43.8,44.37,43.47,44.36,321809,0
2017-05-09,44.39,44.9,43.925,44.81,366885,0
2017-05-10,44.81,44.85,44.31,44.44,486408,0
2017-05-11,44.38,44.44,43.24,43.74,377169,0
2017-05-12,43.69,44.86,43.45,44.52,378316,0
2017-05-15,44.74,44.99,44.365,44.77,175993,0
2017-05-16,45,45.34,44.58,45.3,269082,0
2017-05-17,44.42,45.21,44.23,44.23,388011,0
2017-05-18,44,44.32,42.89,43.81,223286,0
2017-05-19,44,44.77,43.86,44.52,198023,0
2017-05-22,44.75,45.29,44.464,45.29,182304,0
2017-05-23,45.19,45.6,44.39,45.33,173675,0
2017-05-24,45.56,46.13,45.5,45.97,170412,0
2017-05-25,46.21,46.45,45.89,46.3,215077,0
2017-05-26,46.38,46.635,45.92,46.45,305027,0
2017-05-30,46.12,46.83,46.05,46.7,404185,0
2017-05-31,46.83,46.83,46.27,46.56,293244,0
2017-06-01,46.51,47.76,46.32,47.72,253445,0
2017-06-02,47.8,47.88,46.91,47.58,287715,0
2017-06-05,47.58,47.68,46.87,47.24,184173,0
2017-06-06,47.03,47.64,46.56,47.11,133792,0
2017-06-07,47.12,47.12,45.91,45.93,201933,0
2017-06-08,46.02,46.4,45.52,46.26,337610,0
2017-06-09,46.36,46.7,44.3774,44.84,235135,0
2017-06-12,44.67,45.035,43.66,44.48,257816,0
2017-06-13,44.79,45.18,43.87,44.58,198258,0
2017-06-14,44.72,44.99,43.97,44.22,147513,0
2017-06-15,43.61,44.03,43.15,43.68,242134,0
2017-06-16,43.58,44.16,43.41,43.77,266204,0
2017-06-19,44.19,45.28,44.19,45.24,199111,0
2017-06-20,44.96,45.24,44.11,44.31,121363,0
2017-06-21,44.58,45.72,44.41,45.47,142912,0
2017-06-22,45.31,45.51,44.49,44.55,300553,0
2017-06-23,44.55,45.69,44.16,45.56,219273,0
2017-06-26,45.61,45.8,44.675,44.75,103167,0
2017-06-27,44.61,44.88,43.71,43.81,146465,0
2017-06-28,44.35,44.65,43.8399,44.4,203091,0
2017-06-29,44.35,44.47,42.94,43.72,288832,0
2017-06-30,43.38,44.84,43.1701,44.08,593902,0
2017-07-03,44.4,44.85,43.6,44.46,127055,0
2017-07-05,44.77,44.77,43.38,43.58,184680,0
2017-07-06,43.13,44.51,42.67,43.4,184104,0
2017-07-07,43.58,44.38,42.93,43.02,263846,0
2017-07-10,43.04,43.62,42.74,43.24,89230,0
2017-07-11,43.25,43.84,42.41,43.82,90879,0
2017-07-12,44.06,44.84,43.835,44.37,110896,0
2017-07-13,44.36,44.59,43.65,44.59,322779,0
2017-07-14,44.81,45.23,44.44,44.82,121031,0
2017-07-17,44.81,45.75,44.65,44.76,150919,0
2017-07-18,44.45,44.78,44.09,44.46,144272,0
2017-07-19,44.79,45.52,44.42,44.63,178752,0
2017-07-20,44.54,44.54,43.88,43.93,138941,0
2017-07-21,44.07,44.07,42.86,43.19,239781,0
2017-07-24,43.34,44.46,42.9944,44.21,338149,0
2017-07-25,44.46,44.46,43.58,43.84,172532,0
2017-07-26,43.9,43.95,43.07,43.55,150276,0
2017-07-27,43.76,43.89,42.34,43.09,149956,0
2017-07-28,42.82,44.21,42.72,43.07,157499,0
2017-07-31,43.17,43.17,41.85,42.14,207406,0
2017-08-01,42.41,42.61,41.51,41.7,514606,0
2017-08-02,34.5,35.98,33.44,35.26,2451659,0
2017-08-03,34.96,35.08,34.035,34.41,711288,0
2017-08-04,34.58,36,34.44,34.69,407027,0
2017-08-07,34.54,34.785,34.16,34.29,266908,0
2017-08-08,34.28,34.58,33.53,33.65,181133,0
2017-08-09,33.39,34.15,32.84,34.14,512824,0
2017-08-10,33.76,33.907,32.85,32.96,163169,0
2017-08-11,32.74,33.5,32.5,32.92,225311,0
2017-08-14,33.21,33.66,32.9,33.64,113791,0
2017-08-15,33.63,33.81,33.3001,33.78,147482,0
2017-08-16,33.83,34.34,33.54,34,155406,0
2017-08-17,33.83,34.24,33.53,33.69,177687,0
2017-08-18,33.4,33.86,33.21,33.27,149631,0
2017-08-21,33.27,33.46,32.8701,33.16,89818,0
2017-08-22,33.35,33.96,33.35,33.72,151432,0
2017-08-23,33.5,34.06,33.44,33.51,120284,0
2017-08-24,33.7,33.7,33.06,33.08,128013,0
2017-08-25,30.53,31.95,29.85,31.5,785044,0
2017-08-28,31.72,32.56,31.39,32.06,522690,0
2017-08-29,31.79,32.21,31.75,31.85,285302,0
2017-08-30,31.91,32.235,31.61,31.66,252948,0
2017-08-31,31.85,33.81,31.85,33.58,552419,0
2017-09-01,33.69,33.7,32.39,33.1,304497,0
2017-09-05,32.97,33.15,32.68,32.92,175236,0
2017-09-06,32.84,33.36,32.61,33.14,125749,0
2017-09-07,33.18,33.91,32.71,33.62,249850,0
2017-09-08,33.45,33.79,33.21,33.6,237185,0
2017-09-11,33.93,34.57,33.71,34.21,233055,0
2017-09-12,34.23,34.55,33.92,34.16,257510,0
2017-09-13,34.04,34.2692,33.58,33.64,171602,0
2017-09-14,33.5,33.5,32.74,33.11,175259,0
2017-09-15,33.17,33.7725,32.925,33.7,271573,0
2017-09-18,33.76,34.4,33.58,34.16,160312,0
2017-09-19,34.11,34.34,33.94,34.02,133224,0
2017-09-20,33.88,33.895,33.08,33.79,215625,0
2017-09-21,33.79,34.23,33.46,33.86,114025,0
2017-09-22,33.58,34.23,33.58,34.04,129002,0
2017-09-25,33.85,33.9,32.5,33.03,313442,0
2017-09-26,33.11,33.41,32.83,32.98,246852,0
2017-09-27,33.3,34.14,33.25,33.84,258805,0
2017-09-28,33.67,33.69,33.08,33.37,141891,0
2017-09-29,33.32,33.56,33.16,33.29,145380,0
2017-10-02,33.31,33.91,32.9,33.67,250903,0
2017-10-03,33.91,33.94,33.63,33.7,276634,0
2017-10-04,33.6,33.89,33.185,33.61,310767,0
2017-10-05,33.59,33.99,33.48,33.73,138726,0
2017-10-06,33.51,34.52,33.4832,34.52,449761,0
2017-10-09,34.01,34.23,33.42,33.68,202815,0
2017-10-10,33.82,34,33.53,33.82,170137,0
2017-10-11,33.77,34.03,33.48,33.86,177579,0
2017-10-12,33.82,34.22,33.61,34.1,192444,0
2017-10-13,34.38,34.52,33.59,34.4,162374,0
2017-10-16,34.36,34.43,33.48,34.01,161557,0
2017-10-17,33.89,34.37,33.72,34.37,172977,0
2017-10-18,34.46,34.96,34.46,34.84,226784,0
2017-10-19,34.52,34.56,33.86,34.56,172156,0
2017-10-20,34.65,34.93,34.31,34.82,179856,0
2017-10-23,34.78,35.11,34.29,34.57,216621,0
2017-10-24,34.75,34.95,34.5,34.74,155812,0
2017-10-25,34.76,34.91,34.21,34.6,171936,0
2017-10-26,34.76,35.13,34.54,35.06,137274,0
2017-10-27,35.48,35.485,34.77,34.95,249690,0
2017-10-30,35.11,35.11,33.335,34.25,547407,0
2017-10-31,37.75,42.705,37.5,38.99,2625205,0
2017-11-01,39.5,40.67,37.91,38.01,860468,0
2017-11-02,37.89,38,36.87,37.15,462465,0
2017-11-03,36.91,37.3449,36.35,36.64,637647,0
2017-11-06,36.6,37.75,36.38,37.6,306922,0
2017-11-07,37.58,38.66,37.46,37.55,314061,0
2017-11-08,37.35,38.91,37.35,38.88,339147,0
2017-11-09,38.64,38.7,38.09,38.42,284643,0
2017-11-10,38.27,39.71,38.27,39.71,566278,0
