Date,Open,High,Low,Close,Volume,OpenInt
2013-09-19,18.5,20.8,18.5,19.99,5516854,0
2013-09-20,20.33,20.99,19.8,20.99,331135,0
2013-09-23,21.25,21.68,19.83,20.03,334680,0
2013-09-24,20.15,22,19.9,21.7,453300,0
2013-09-25,22.49,22.99,22.01,22.57,342000,0
2013-09-26,23.29,23.41,21.71,22.14,175200,0
2013-09-27,21.84,23,21.84,22.92,141138,0
2013-09-30,22.8,22.96,22,22.23,320500,0
2013-10-01,22.23,22.95,21.79,22.5,241200,0
2013-10-02,22.55,23.49,21.99,23.49,136300,0
2013-10-03,24,25.97,23.04,25.79,284200,0
2013-10-04,25.79,26.73,25.39,25.89,316600,0
2013-10-07,25.75,26.39,25.01,25.9,258500,0
2013-10-08,25.71,26.24,22.8,23.2,158866,0
2013-10-09,23.11,23.18,19.21,19.98,318772,0
2013-10-10,20.9,22.49,20.11,20.63,270900,0
2013-10-11,20.5,22.4,20.5,22.12,99900,0
2013-10-14,22.48,22.79,21.19,21.28,113100,0
2013-10-15,21.28,22.36,21.28,22.13,76600,0
2013-10-16,22.2,22.84,21.71,22.62,83600,0
2013-10-17,22.6,22.6,21.55,22.05,128300,0
2013-10-18,21.4,22.85,21.4,22.8,78000,0
2013-10-21,22.8,22.82,21.85,22.37,70844,0
2013-10-22,22.37,22.85,22,22.75,72400,0
2013-10-23,22.68,23.45,22.57,23.06,32544,0
2013-10-24,23.34,23.5,22.79,23.25,159200,0
2013-10-25,22.94,23.8,22.66,22.85,65200,0
2013-10-28,23.2,23.99,22,23.76,30100,0
2013-10-29,23.58,23.65,22.14,22.74,29700,0
2013-10-30,22.97,23.25,22.75,22.85,86300,0
2013-10-31,22.94,23.205,21.57,22.54,29567,0
2013-11-01,22.52,22.52,21.1,21.24,12900,0
2013-11-04,21.1,21.1,20,20.28,68100,0
2013-11-05,20.33,22.22,20.06,21.46,80400,0
2013-11-06,21.63,21.65,16.78,19.53,328400,0
2013-11-07,20.31,20.45,17.26,17.4,39900,0
2013-11-08,17.42,18.82,16.78,18.5,57300,0
2013-11-11,18.55,19.2,18.5,19.03,15100,0
2013-11-12,19.13,19.41,18.59,19.01,71900,0
2013-11-13,18.94,19.81,18.94,19.46,17900,0
2013-11-14,19.59,19.74,18.96,19.29,9500,0
2013-11-15,19.74,20.53,19.05,19.71,39100,0
2013-11-18,19.7,19.92,19.245,19.47,72829,0
2013-11-19,19.51,19.96,19.15,19.77,17400,0
2013-11-20,19.79,20.33,19.76,19.76,41500,0
2013-11-21,20.02,20.52,19.77,20.52,18900,0
2013-11-22,21.02,21.88,19.96,21.07,16489,0
2013-11-25,20.87,21.5,20.8,21.24,19700,0
2013-11-26,21.49,21.74,20.88,21.45,18260,0
2013-11-27,21.55,22.01,21.04,21.68,82800,0
2013-11-29,21.81,22.08,21.29,21.77,69633,0
2013-12-02,21.76,22.11,21.5,22.09,57300,0
2013-12-03,22.41,23.52,21.59,23.28,69105,0
2013-12-04,23.27,24.76,22.91,24.08,73100,0
2013-12-05,24.03,24.78,23.44,24.11,46000,0
2013-12-06,24.11,26.05,23.83,25.99,86882,0
2013-12-09,26.23,28.9,26.23,27.24,170683,0
2013-12-10,27.7,30,26.95,29.92,91108,0
2013-12-11,30.61,31.43,27.38,28.07,190700,0
2013-12-12,27,29.55,25.27,29.22,315400,0
2013-12-13,28.9,29.94,28,29.19,98563,0
2013-12-16,29.02,30.62,28.4,28.72,193240,0
2013-12-17,28.92,29,26.82,27.62,158600,0
2013-12-18,27.86,29.99,26.81,27.21,281000,0
2013-12-19,26.87,28.93,26.15,28.74,146700,0
2013-12-20,29,30,27.12,30,1206262,0
2013-12-23,29.73,33.83,29.53,32.97,197034,0
2013-12-24,32.97,33.85,31.74,32.75,119327,0
2013-12-26,32.85,35.55,32.225,35.14,201496,0
2013-12-27,35.81,37.28,34.39,35.25,149500,0
2013-12-30,35.58,37.66,35.15,35.26,145800,0
2013-12-31,35.15,40.02,35.15,39.6,254100,0
2014-01-02,39.92,40,36.86,38.11,135976,0
2014-01-03,38.2,39.99,37.76,39.01,124185,0
2014-01-06,39.38,40.95,38.1,40.94,151100,0
2014-01-07,41.81,43.7,41.22,41.67,332426,0
2014-01-08,41.46,42.37,40.28,41.26,188247,0
2014-01-09,42.06,49.33,42,48.99,192003,0
2014-01-10,48.76,48.76,40.94,47.15,533200,0
2014-01-13,45.64,48.37,45.43,46.31,194529,0
2014-01-14,46.31,48.78,46.31,48.52,94300,0
2014-01-15,49.31,50.65,47.99,48.73,159800,0
2014-01-16,48.49,48.78,47.15,47.42,69800,0
2014-01-17,47.1,50.37,46.09,49.14,208400,0
2014-01-21,45.81,51.99,45.81,51.66,175900,0
2014-01-22,51.54,57.89,51.04,56.7,355100,0
2014-01-23,52.54,53.39,50.92,51.01,1865900,0
2014-01-24,50.18,51.67,48.69,49.03,291500,0
2014-01-27,49,49,44.12,46.08,295100,0
2014-01-28,46,48.33,45.9,47.39,147700,0
2014-01-29,48.4,50.3,47.31,49.64,212400,0
2014-01-30,51.91,52.84,49,49.65,233200,0
2014-01-31,48.66,48.83,44.21,46.35,279378,0
2014-02-03,46.1,46.645,43.46,44.63,137231,0
2014-02-04,45.01,46.94,43.95,44.48,287199,0
2014-02-05,44.72,45.38,43.81,44.54,125382,0
2014-02-06,44.97,45.4,44.032,44.5,200438,0
2014-02-07,45.41,45.52,42.62,43.47,229759,0
2014-02-10,43.94,45.5,42.63,45.24,149620,0
2014-02-11,45.5,45.5,43.8,44.44,95803,0
2014-02-12,44.34,45.24,43.51,43.79,101655,0
2014-02-13,42.64,44.4,40.29,43.99,206066,0
2014-02-14,43.37,43.84,41.16,41.75,250544,0
2014-02-18,42.16,45.89,41.7,45.61,324248,0
2014-02-19,45.78,46.5,43.96,44.36,161683,0
2014-02-20,44.17,46.61,43.19,46.08,189973,0
2014-02-21,46.32,48.13,43.55,47.49,291314,0
2014-02-24,47.79,49,44.88,45.28,314055,0
2014-02-25,45.93,47.47,45.04,46.87,170726,0
2014-02-26,47.545,50.1,45.97,46.9,246484,0
2014-02-27,46.52,47.64,45,47.03,177624,0
2014-02-28,46.84,48.59,45.5,46.93,179423,0
2014-03-03,46.29,49.34,46.005,48.52,167068,0
2014-03-04,49.1,53.85,48.75,50.52,234933,0
2014-03-05,50.48,53.57,50.45,52.27,181898,0
2014-03-06,52.35,53.93,50.74,51.75,168926,0
2014-03-07,51.5,52.43,48.83,51.43,182849,0
2014-03-10,51.45,53.07,49.37,50.14,207332,0
2014-03-11,49.68,51.36,47.74,47.98,179709,0
2014-03-12,47.67,49.34,47.01,48.13,139164,0
2014-03-13,48.42,48.61,45.01,45.64,147669,0
2014-03-14,45.3,47.635,44.1,45.25,254445,0
2014-03-17,45.56,45.83,42.47,42.5,258739,0
2014-03-18,42.6,44.04,38,40.08,1075340,0
2014-03-19,40.23,40.61,39.38,39.8,513987,0
2014-03-20,39.55,39.61,38.32,38.92,335690,0
2014-03-21,38.98,39.1,38.52,39.01,438634,0
2014-03-24,39,39.66,37.91,38.55,264239,0
2014-03-25,38.57,39.07,37.52,38.2,473063,0
2014-03-26,38.13,38.69,36.51,36.75,322100,0
2014-03-27,36.83,36.89,35.91,36.31,202011,0
2014-03-28,36.25,38.36,33.933,34.28,337739,0
2014-03-31,34.69,35.34,33.81,34.5,173302,0
2014-04-01,34.74,35.26,33.03,33.87,168403,0
2014-04-02,38,42.24,37.4,38.33,974600,0
2014-04-03,38.53,38.53,35.53,37.16,363444,0
2014-04-04,37.41,37.41,34.56,35.96,213806,0
2014-04-07,35.62,36.81,35.09,36.37,410566,0
2014-04-08,36.46,36.78,35.8,36.01,631930,0
2014-04-09,36.45,38.01,35.92,37.83,174597,0
2014-04-10,38.44,38.44,36.02,36.71,618745,0
2014-04-11,36.24,38.12,34.87,36.54,308713,0
2014-04-14,35.92,38.5,35.63,37.16,299721,0
2014-04-15,36.49,37.424,33.61,34.5,262570,0
2014-04-16,34.72,38.17,34.49,37.8,353789,0
2014-04-17,38.02,39.28,37.7,38.41,224555,0
2014-04-21,38.53,38.53,35.77,36.37,154989,0
2014-04-22,35.75,36.864,34.66,35.01,420309,0
2014-04-23,35,35.26,33.06,33.42,206828,0
2014-04-24,33.63,35.19,30.005,31.85,1931834,0
2014-04-25,31.75,32.62,30.72,32.5,284438,0
2014-04-28,31.79,32.74,30.8,32.42,340898,0
2014-04-29,32.5,33.86,32.08,33.7,178798,0
2014-04-30,33.3,34.48,32.6,34.35,201334,0
2014-05-01,34.03,34.49,32.56,34.16,136366,0
2014-05-02,33.76,34.31,33.09,33.7,192348,0
2014-05-05,33.25,35.37,32.64,33.37,263744,0
2014-05-06,33.28,33.65,31.12,31.17,183372,0
2014-05-07,31.72,33.2,30.37,32.69,445575,0
2014-05-08,32.01,33.05,31.46,32.1,194743,0
2014-05-09,31.93,32.7,31,31.87,370899,0
2014-05-12,31.78,33.165,31.71,32.65,277498,0
2014-05-13,33.6,34.99,32.18,32.74,209248,0
2014-05-14,32.73,33.344,31.53,31.75,295433,0
2014-05-15,32.32,32.4,30.95,31.56,377245,0
2014-05-16,31.27,32.37,31.27,31.98,425733,0
2014-05-19,31.68,32.645,31,31.52,379390,0
2014-05-20,31.75,32.91,31.43,31.76,327329,0
2014-05-21,31.78,32.75,28.53,29.43,373669,0
2014-05-22,29.99,31.96,28.59,31.23,523605,0
2014-05-23,30.64,31.53,30.06,30.66,120234,0
2014-05-27,30.76,31.26,30.28,31,192635,0
2014-05-28,31,31.24,30.65,30.94,478746,0
2014-05-29,31.2,31.55,29.96,30.21,350586,0
2014-05-30,30.34,30.47,29.02,29.68,337148,0
2014-06-02,29.64,30.13,29.02,30,232834,0
2014-06-03,29.49,30.1,29.1,30,335933,0
2014-06-04,29.83,30.23,29.61,29.94,184964,0
2014-06-05,30.12,30.95,29.93,30.23,498385,0
2014-06-06,30.4,31.07,30.21,30.72,282633,0
2014-06-09,30.67,32.4,30.44,32.2,766151,0
2014-06-10,32.17,34.07,31.79,33.7,403200,0
2014-06-11,33.45,33.885,32.15,32.65,273613,0
2014-06-12,32.43,34.54,31.92,34.24,383428,0
2014-06-13,34.16,34.63,33.01,33.88,289137,0
2014-06-16,34.08,34.229,31.75,32.88,440419,0
2014-06-17,32.74,34.36,31.89,34.1,360209,0
2014-06-18,34.13,34.85,34,34.58,280474,0
2014-06-19,34.86,34.97,33.71,34.34,173785,0
2014-06-20,34.52,35.15,33.87,34.77,425128,0
2014-06-23,34.64,35.915,34.483,34.61,243394,0
2014-06-24,34.47,35.32,33.37,33.5,189861,0
2014-06-25,33.35,35,33.03,34.67,173607,0
2014-06-26,34.79,35.1,34.36,34.78,178429,0
2014-06-27,34.59,35.1,34.41,34.47,1590921,0
2014-06-30,34.22,34.88,33.33,33.97,325935,0
2014-07-01,34.05,34.52,33.538,34.05,332865,0
2014-07-02,33.93,35,33.69,34,238600,0
2014-07-03,34,34,33.05,33.28,90910,0
2014-07-07,33.26,33.26,31.06,31.34,174269,0
2014-07-08,31.3,31.41,28.88,29.04,224333,0
2014-07-09,29.04,30.43,28.02,30.21,166640,0
2014-07-10,29.4,30.52,29.33,30.4,102472,0
2014-07-11,30.27,30.89,30.01,30.3,81551,0
2014-07-14,30.54,30.54,28.26,28.37,141652,0
2014-07-15,28.44,28.56,26.98,27.36,314162,0
2014-07-16,27.44,28.07,27.17,27.78,151721,0
2014-07-17,27.59,27.71,25.25,25.54,228091,0
2014-07-18,25.5,26.83,25.48,26.75,174061,0
2014-07-21,26.48,27.14,25.94,27.07,135696,0
2014-07-22,27.13,27.34,26.47,26.73,153310,0
2014-07-23,26.83,28,26.55,27.86,175937,0
2014-07-24,27.8,28.5,27.425,27.9,186701,0
2014-07-25,27.61,28.85,27.61,28.13,159719,0
2014-07-28,28.16,28.95,27.86,28.75,147189,0
2014-07-29,29.15,29.208,28.452,28.91,121725,0
2014-07-30,29.11,30.71,29.11,30.66,143735,0
2014-07-31,30.22,30.95,29.26,29.62,204189,0
2014-08-01,29.62,30.24,28.69,29.37,137258,0
2014-08-04,29.55,30.07,28.98,29.87,160070,0
2014-08-05,29.63,30.59,29.21,29.69,229988,0
2014-08-06,29.38,30.17,29.35,29.48,209128,0
2014-08-07,29.56,29.63,28.3,28.9,115062,0
2014-08-08,28.96,30,28.17,29.92,103998,0
2014-08-11,29.55,30.08,29.32,29.91,121066,0
2014-08-12,29.29,29.29,27.25,28.43,275322,0
2014-08-13,28.63,29.58,28.01,29.37,198589,0
2014-08-14,30,30.589,29.23,29.96,321179,0
2014-08-15,30.18,30.18,28.782,29.81,140234,0
2014-08-18,30,30,29.09,29.48,147375,0
2014-08-19,29.39,29.39,28.52,28.62,75625,0
2014-08-20,28.58,28.58,27.63,27.71,90192,0
2014-08-21,27.74,27.98,26.01,26.16,121180,0
2014-08-22,26.37,27.62,26.04,27.5,99579,0
2014-08-25,28,28.93,27.5,28.72,95325,0
2014-08-26,28.89,29.16,28.38,28.55,89713,0
2014-08-27,28.49,28.75,28.05,28.2,137122,0
2014-08-28,28.07,28.11,27.35,27.45,117418,0
2014-08-29,27.54,27.93,26.65,26.87,79572,0
2014-09-02,27.09,27.2,26.16,26.39,140032,0
2014-09-03,26.58,26.77,25.33,25.7,152587,0
2014-09-04,26.595,26.595,25.6,26,139049,0
2014-09-05,25.87,27,24.67,25.17,190208,0
2014-09-08,25.08,25.76,24.22,25.04,79106,0
2014-09-09,24.93,25.3,23.61,24.63,190407,0
2014-09-10,24.63,25.84,24.4,25.67,198758,0
2014-09-11,25.26,26.41,25.001,26.04,252995,0
2014-09-12,25.94,26.1,24.83,25.76,173135,0
2014-09-15,25.57,25.95,25.27,25.62,158091,0
2014-09-16,25.46,25.71,24.75,25.2,117802,0
2014-09-17,25.05,25.74,24.75,25.62,119240,0
2014-09-18,25.65,25.86,24.5,24.71,157241,0
2014-09-19,24.83,25.28,23.79,24.21,248079,0
2014-09-22,24.19,25.04,23.87,24.92,113049,0
2014-09-23,24.5,28.6,24,28.12,479025,0
2014-09-24,28.03,29.05,26.94,28.68,284233,0
2014-09-25,28.53,29.44,28.15,28.67,211777,0
2014-09-26,28.7,29.28,27.53,28.74,171395,0
2014-09-29,28.32,29.84,27.38,29.74,223399,0
2014-09-30,29.52,30.73,28.63,30.24,490010,0
2014-10-01,30.33,30.9,29.07,29.59,344238,0
2014-10-02,29.82,30.82,29.76,30.47,377811,0
2014-10-03,30.87,31.36,30.29,31.08,185809,0
2014-10-06,31.15,31.72,29.29,29.4,145349,0
2014-10-07,29.3,30.09,28.86,29.26,152690,0
2014-10-08,29.17,30.6,28.89,30.27,177154,0
2014-10-09,30.19,30.55,28.93,29,179844,0
2014-10-10,29,30.02,28.525,29.55,169439,0
2014-10-13,29.63,30.39,29,29.57,142107,0
2014-10-14,29.64,29.87,28.81,29.09,347285,0
2014-10-15,28.8,29.17,27.64,29.14,561033,0
2014-10-16,28.58,29.37,27.88,29.05,199551,0
2014-10-17,29.53,29.53,28.48,28.99,231081,0
2014-10-20,28.83,29.34,28.52,29.16,123605,0
2014-10-21,29.49,29.49,28.85,29.13,116177,0
2014-10-22,29.1,29.45,28.91,29.04,103884,0
2014-10-23,29.82,32.04,29.05,32.03,352030,0
2014-10-24,32.17,34.75,31.75,34.24,285298,0
2014-10-27,33.3,35,33.26,34.8,189636,0
2014-10-28,34.98,36.58,34.65,35.83,206703,0
2014-10-29,35.91,36.221,34.71,34.74,185951,0
2014-10-30,34.71,38.48,34.71,38.24,213807,0
2014-10-31,39.173,40.479,36.37,36.98,327358,0
2014-11-03,36.97,37.25,33,34.15,348241,0
2014-11-04,34.1,34.84,33.65,34.54,134046,0
2014-11-05,34.43,34.955,32.96,33.22,126194,0
2014-11-06,33.42,34.29,32.75,34.14,105301,0
2014-11-07,34.38,34.38,29.6,30.19,302678,0
2014-11-10,30.03,32.33,29.822,32.26,136085,0
2014-11-11,32.09,34.08,31.01,33.72,187850,0
2014-11-12,33.35,34.17,32.02,33.79,252054,0
2014-11-13,33.7,38.26,33.235,35.31,697579,0
2014-11-14,35.01,35.25,32.852,33.5,255027,0
2014-11-17,32.51,33.42,31.87,33.2,177258,0
2014-11-18,33.29,34.77,33.07,33.33,145037,0
2014-11-19,33,33.49,32,32.17,183370,0
2014-11-20,31.71,35.12,31.46,34.28,226315,0
2014-11-21,34.02,35.47,33.65,34.83,176059,0
2014-11-24,34.81,36.786,34.81,36.25,145928,0
2014-11-25,36.53,36.94,34.425,35.95,176206,0
2014-11-26,35.85,38.8,35.655,38.4,200961,0
2014-11-28,38.2,39.13,38.01,38.74,222622,0
2014-12-01,38.48,38.499,34.47,34.96,254146,0
2014-12-02,34.43,37.92,33.77,35.57,222331,0
2014-12-03,35.54,37.54,35.35,35.75,179707,0
2014-12-04,35.56,37.27,34.19,37.01,268956,0
2014-12-05,37.19,38.4,36.68,37.56,395979,0
2014-12-08,38.25,48.5,38.23,42.67,1267737,0
2014-12-09,40.74,44.25,39,43.34,1148771,0
2014-12-10,44.89,44.9,42.35,43.46,439604,0
2014-12-11,41.2,42.95,39.95,41.48,953437,0
2014-12-12,40.91,42.21,40.02,41.77,503856,0
2014-12-15,42.38,42.38,37.18,38,515773,0
2014-12-16,38.07,39.15,37.57,37.63,346354,0
2014-12-17,37.78,39.76,37.75,39.73,231227,0
2014-12-18,40.4,41,39.39,40.48,301716,0
2014-12-19,40.42,40.42,37.45,39.05,1211509,0
2014-12-22,38.56,39,37.711,38.5,277921,0
2014-12-23,38.27,38.77,37.5,38,448251,0
2014-12-24,37.91,39.26,37.91,38.8,124767,0
2014-12-26,39.17,40.5,39,40.5,135153,0
2014-12-29,40.4,40.51,38.447,39,316371,0
2014-12-30,38.63,39,36.77,37.66,240709,0
2014-12-31,37.41,39.9,37.2,38.96,250875,0
2015-01-02,39.09,39.73,37.81,38.26,176121,0
2015-01-05,37.89,40,37.89,38.57,201519,0
2015-01-06,38.65,39.63,37.6,38.03,223126,0
2015-01-07,38.37,40.12,37.909,39.79,222253,0
2015-01-08,40,41.61,39.55,41.2,410299,0
2015-01-09,42,42,40.102,41.14,299838,0
2015-01-12,41.49,41.49,39.67,40.89,258733,0
2015-01-13,41.41,41.5,40.06,40.41,391412,0
2015-01-14,39.67,40.898,39.11,40.76,213340,0
2015-01-15,40.74,41.21,39.61,40.95,363511,0
2015-01-16,40.79,42,40.45,41.72,336333,0
2015-01-20,41.82,42.64,40.62,41.69,411045,0
2015-01-21,41.2,41.66,38.51,39.04,232634,0
2015-01-22,40.861,40.861,37.79,38.81,209769,0
2015-01-23,38.88,39.56,38.24,39.255,121503,0
2015-01-26,38.979,41.555,38.9,41.04,286074,0
2015-01-27,40.54,42.03,40.27,40.73,173570,0
2015-01-28,41.07,41.09,39.12,39.41,144634,0
2015-01-29,39.51,40,38.16,39.31,149845,0
2015-01-30,39.28,41.31,38.79,39.47,234819,0
2015-02-02,40.12,40.79,37.71,38.61,236862,0
2015-02-03,38.97,39.11,36.65,37.49,277562,0
2015-02-04,37.11,38.58,35.7,37.31,189979,0
2015-02-05,37.55,38.25,37.01,37.64,278868,0
2015-02-06,37.74,38.79,36.77,37.08,239371,0
2015-02-09,37.27,37.55,36.02,36.57,198374,0
2015-02-10,36.94,37.85,36.47,37.67,226641,0
2015-02-11,37.72,39.5,37.72,39.2,167608,0
2015-02-12,39,39,37.14,37.95,232379,0
2015-02-13,37.62,38.23,37.05,38.02,83511,0
2015-02-17,38.17,38.515,37.83,38.48,192272,0
2015-02-18,38.32,38.63,37.23,38.5,122922,0
2015-02-19,38.5,40.99,38.5,40.52,265829,0
2015-02-20,40.61,40.61,39.16,39.98,203338,0
2015-02-23,39.9,41.61,39.67,40.48,152625,0
2015-02-24,40.65,41.14,38.62,39.51,113558,0
2015-02-25,39.33,41.18,39.16,40.65,132833,0
2015-02-26,40.52,41.11,39.33,41,163510,0
2015-02-27,40.62,41.3,39.91,40.63,186716,0
2015-03-02,39.69,40.79,36.31,39.89,375100,0
2015-03-03,39.89,41.28,39.62,41.17,126800,0
2015-03-04,40.92,42.16,39.79,41.01,210900,0
2015-03-05,41.27,42.22,41.09,41.34,373800,0
2015-03-06,41.04,41.78,39.7,40.55,230300,0
2015-03-09,40.26,41.05,39.65,41.04,335100,0
2015-03-10,40.16,41.93,39.89,40.98,188500,0
2015-03-11,41,41.74,40.78,41.02,197100,0
2015-03-12,41.33,42.64,40.85,42.06,242700,0
2015-03-13,42.1,42.81,40.79,41.2,258500,0
2015-03-16,41.31,41.75,40.18,41.05,225800,0
2015-03-17,41.39,41.7,40.75,41.52,209500,0
2015-03-18,41.21,41.82,40.5,41.32,220900,0
2015-03-19,41.45,42.78,41.31,42.44,128400,0
2015-03-20,42.56,43,40.88,41.82,309800,0
2015-03-23,41.64,42.13,40.61,41.15,148500,0
2015-03-24,41.29,42.1,40.85,41.75,318900,0
2015-03-25,41.87,41.87,36.68,36.78,361900,0
2015-03-26,36.51,37.14,35.11,36.16,382500,0
2015-03-27,36.13,37.99,36.13,37.55,162500,0
2015-03-30,37.82,38.54,37.13,38.14,133400,0
2015-03-31,37.89,39.41,37.89,38.06,218000,0
2015-04-01,37.81,37.9,35.67,37.34,303400,0
2015-04-02,37.75,37.75,34.52,34.58,517900,0
2015-04-06,34.25,34.95,33.55,34.14,318700,0
2015-04-07,33.9,35.69,33.9,34.32,207583,0
2015-04-08,34.17,35.97,34.17,35.16,178400,0
2015-04-09,35.47,35.53,33.69,34.08,234520,0
2015-04-10,34.32,34.7,33.68,34.23,146900,0
2015-04-13,34,34.91,33.7,34,217300,0
2015-04-14,34.26,34.43,33.52,34,89200,0
2015-04-15,34.23,34.23,33.11,33.88,104294,0
2015-04-16,33.92,34.25,33.64,34.15,95768,0
2015-04-17,33.95,34.25,33.18,33.76,164900,0
2015-04-20,33.65,33.95,33.02,33.6,112851,0
2015-04-21,34,34.46,33.53,33.69,121705,0
2015-04-22,33.59,34.42,32.99,33.67,185240,0
2015-04-23,33.5,34.69,33.45,34.24,94500,0
2015-04-24,34.21,34.75,33.22,33.29,85000,0
2015-04-27,33.22,33.87,31.44,31.71,234700,0
2015-04-28,31.74,32,29.91,30.99,256200,0
2015-04-29,30.78,31.8,29.65,30.02,216400,0
2015-04-30,29.79,30.74,27.22,27.65,346400,0
2015-05-01,27.65,29.16,26.94,28.74,372700,0
2015-05-04,28.97,30.38,28.93,29.22,214000,0
2015-05-05,29.05,29.05,27.05,27.12,278500,0
2015-05-06,27.4,28.64,27.12,28.42,304997,0
2015-05-07,28.69,30.26,28.69,29.5,306892,0
2015-05-08,30.05,31.35,29.29,31.25,288200,0
2015-05-11,31.43,32.5,31.2,31.86,252300,0
2015-05-12,31.89,32.35,31.1,32.05,190779,0
2015-05-13,32.05,32.22,31.67,31.9,189900,0
2015-05-14,31.01,32.4,30.4,31.86,313400,0
2015-05-15,30.53,31.94,30.53,31.84,154859,0
2015-05-18,31.79,32.76,31.25,32.68,179059,0
2015-05-19,33.04,33.46,32.38,32.86,130800,0
2015-05-20,32.78,33.4,32.02,33.09,112400,0
2015-05-21,33.04,33.65,32.51,33.03,133100,0
2015-05-22,33.27,33.33,32.44,32.92,104700,0
2015-05-26,32.69,33.57,32.32,33.39,128790,0
2015-05-27,33.63,35,33.1,34.62,188900,0
2015-05-28,34.4,34.71,32.85,33.25,135252,0
2015-05-29,33.24,33.89,32.61,33.73,249400,0
2015-06-01,34.01,34.05,32.02,32.06,168000,0
2015-06-02,32,32.8,31.12,32.42,230618,0
2015-06-03,32.46,33.04,31.92,32.22,136700,0
2015-06-04,31.79,32.35,31.37,31.82,131000,0
2015-06-05,31.85,32.64,31.26,32.47,77800,0
2015-06-08,32.33,33.01,31.87,32.66,143900,0
2015-06-09,32.24,32.37,30.76,31.03,209144,0
2015-06-10,30.19,31.44,30.14,31.41,205415,0
2015-06-11,31.56,32.1,31.43,31.8,107264,0
2015-06-12,31.77,32.21,31.25,31.6,129400,0
2015-06-15,31.7,32.22,30.76,31.04,205100,0
2015-06-16,30.87,31.37,30.61,30.77,193500,0
2015-06-17,30.96,31.28,30.52,30.96,135000,0
2015-06-18,31.07,31.88,30.85,31.66,243400,0
2015-06-19,31.36,31.93,31.06,31.13,253400,0
2015-06-22,31.5,32.23,30.79,32.13,182900,0
2015-06-23,32.45,32.71,31.84,32.42,142597,0
2015-06-24,32.39,32.72,31.74,31.98,148200,0
2015-06-25,32.14,32.14,31.07,31.51,92600,0
2015-06-26,31.67,32.73,31.2,32,749000,0
2015-06-29,31.74,32.01,30.46,30.52,123400,0
2015-06-30,30.79,31.76,30.4,31.64,130092,0
2015-07-01,32,32.14,29.7,30.02,209500,0
2015-07-02,30.1,30.86,29.51,29.79,112200,0
2015-07-06,29.52,30.71,29.36,30.42,92100,0
2015-07-07,30.41,30.71,29.1,29.81,122000,0
2015-07-08,29.49,30.21,28.59,28.7,215400,0
2015-07-09,29.22,30.08,28.8,29.83,145300,0
2015-07-10,30.4,30.51,29.63,30.03,115900,0
2015-07-13,30.61,30.95,29.53,30.1,137800,0
2015-07-14,30,31.71,29.86,31.67,150059,0
2015-07-15,31.38,32.71,30.96,32.31,160767,0
2015-07-16,32.75,32.9,32.08,32.44,84300,0
2015-07-17,32.54,32.94,32.1,32.77,94000,0
2015-07-20,33.22,33.22,31.64,32.58,125100,0
2015-07-21,32.65,32.65,30.68,30.79,166800,0
2015-07-22,30.44,32.89,30.25,32.18,145800,0
2015-07-23,32.16,33.09,31.4,31.5,89000,0
2015-07-24,31.33,31.59,29.63,29.82,114600,0
2015-07-27,29.46,29.56,28.06,28.5,232500,0
2015-07-28,28.77,29.61,27.76,28.89,119700,0
2015-07-29,28.97,29.12,27.9,28.15,192500,0
2015-07-30,27.92,28.67,27.12,28.1,157400,0
2015-07-31,28.14,28.9,28.02,28.64,218400,0
2015-08-03,28.58,29.45,28.36,28.93,86260,0
2015-08-04,29.06,29.47,28.52,29.01,65800,0
2015-08-05,29.33,29.46,28.72,28.86,74400,0
2015-08-06,29.61,31.575,27.25,27.74,146787,0
2015-08-07,27.61,28.25,27.02,28.14,212700,0
2015-08-10,28.61,29.35,28.08,28.61,152900,0
2015-08-11,28.3,28.9,27.74,28.44,161607,0
2015-08-12,27.77,28.89,27.05,28.69,85900,0
2015-08-13,29.45,33.48,29.05,32.49,422500,0
2015-08-14,32.28,32.61,29.76,31.28,350900,0
2015-08-17,31.28,33.29,29.97,32.35,250000,0
2015-08-18,31.95,32.26,30.37,30.72,208600,0
2015-08-19,30.45,31.6,30.02,30.92,173700,0
2015-08-20,30.57,31.82,28.33,28.5,165400,0
2015-08-21,27.62,29.15,26.71,28.36,187000,0
2015-08-24,21.04,28.57,20,27.19,417467,0
2015-08-25,27.31,28.86,26.92,27,192400,0
2015-08-26,27.7,29.07,27,28.25,296000,0
2015-08-27,28.55,29.34,27.54,28.55,197600,0
2015-08-28,28.47,29.75,27.95,29.71,136100,0
2015-08-31,29.65,30.22,28.56,28.98,171700,0
2015-09-01,28.29,29.25,28.09,28.3,151500,0
2015-09-02,28.69,29.55,28.16,29.45,118300,0
2015-09-03,29.45,29.79,27.9,28.08,192400,0
2015-09-04,27.71,29.17,27.44,28.92,134300,0
2015-09-08,29.53,31.34,28.73,31.3,269700,0
2015-09-09,31.49,32.42,30.8,31.09,152000,0
2015-09-10,30.93,32.24,30.82,32.18,216145,0
2015-09-11,32.1,33.92,31.9,33.62,269600,0
2015-09-14,33.85,34.73,32.26,34.13,227900,0
2015-09-15,34.15,35.59,33.35,35.1,338700,0
2015-09-16,34.96,35.24,31.7,32.48,301100,0
2015-09-17,32.55,35.17,31.522,34.98,341294,0
2015-09-18,34.35,36,33.92,35.88,910600,0
2015-09-21,36.31,36.31,32.97,33.57,285400,0
2015-09-22,33.23,33.56,31.02,32.45,183900,0
2015-09-23,32.75,32.75,30.86,30.93,190400,0
2015-09-24,30.87,31.14,28.27,29.33,353780,0
2015-09-25,29.76,29.76,26.85,27.31,296400,0
2015-09-28,27.32,27.35,24.26,25.59,355146,0
2015-09-29,25.53,26.5,23.74,24.19,351600,0
2015-09-30,24.82,25.5,24.02,24.9,378000,0
2015-10-01,25,25.26,22.8,24.21,243200,0
2015-10-02,23.98,25,23.21,24.67,385200,0
2015-10-05,24.81,25.26,23.35,24.57,280228,0
2015-10-06,24.53,24.76,22.4,24.2,322200,0
2015-10-07,24.34,25.17,23.33,24.5,316100,0
2015-10-08,24.24,24.64,23.41,24.26,221000,0
2015-10-09,24.38,24.85,23.4,24.08,174300,0
2015-10-12,24.19,24.27,23.15,23.6,116835,0
2015-10-13,23.5,24,21.99,22.05,167800,0
2015-10-14,22.19,23.1,21.93,22.18,136900,0
2015-10-15,22.15,24.37,22.15,24.27,275800,0
2015-10-16,24.37,24.81,23.57,24.4,146200,0
2015-10-19,24.43,25.49,24.17,25.27,219100,0
2015-10-20,25.33,25.41,24.21,24.87,92506,0
2015-10-21,25.15,25.59,23.95,25.15,188900,0
2015-10-22,25.05,25.93,24.35,25.31,108300,0
2015-10-23,25.81,26.34,25.51,26.17,143700,0
2015-10-26,26.37,27.48,25.74,26.23,199500,0
2015-10-27,26.28,27.49,26.28,27.25,266200,0
2015-10-28,27.32,29.93,26.82,29.89,299700,0
2015-10-29,29.93,31.9,29.44,30.63,353700,0
2015-10-30,30.5,31.83,30.5,31.21,300700,0
2015-11-02,31.28,33.41,31.28,33.05,360795,0
2015-11-03,32.7,33.88,32.28,33.07,161100,0
2015-11-04,33.03,34.25,32.71,34.22,365202,0
2015-11-05,34.75,38.24,34.56,37.73,643000,0
2015-11-06,37.68,39.61,37.07,39.49,331100,0
2015-11-09,39.01,39.67,38.04,38.64,251996,0
2015-11-10,38.71,38.71,36.74,37.08,240100,0
2015-11-11,37.49,37.5,36.12,36.45,155500,0
2015-11-12,36.14,37.13,35.44,35.56,102600,0
2015-11-13,35.35,36.76,34.78,35.47,138900,0
2015-11-16,35.22,35.84,33.96,35.58,227700,0
2015-11-17,35.94,36.49,35.01,35.79,129800,0
2015-11-18,35.82,37.15,35.51,36.97,118700,0
2015-11-19,37.1,37.1,35.57,35.99,109700,0
2015-11-20,36.9,39.22,36.9,39.08,294300,0
2015-11-23,39,41.73,38.72,40.75,322100,0
2015-11-24,39.91,41.56,39.91,41.28,274100,0
2015-11-25,41.55,43.18,41.42,42.28,153800,0
2015-11-27,42.38,42.84,42.14,42.67,129300,0
2015-11-30,42.92,43.18,41.74,42.87,298900,0
2015-12-01,42.95,43.97,42.02,43.63,274339,0
2015-12-02,43.21,45.2,43.21,43.46,182307,0
2015-12-03,43.57,43.87,41.16,42.42,152435,0
2015-12-04,42.52,43.4,40.79,42.9,181000,0
2015-12-07,44.56,44.56,41.3,42.88,191000,0
2015-12-08,42.24,43,40.85,41.7,250482,0
2015-12-09,41.34,42.5,41.03,42.35,209400,0
2015-12-10,42.62,42.69,41.55,42.14,171100,0
2015-12-11,41.27,42.55,41.27,42.05,210000,0
2015-12-14,41.62,42.87,40.97,42.53,208009,0
2015-12-15,43,44,42,43.58,436500,0
2015-12-16,44.49,45.31,42.85,44.13,356100,0
2015-12-17,44.84,44.84,43.2,43.91,185000,0
2015-12-18,44,45.6,44,44.5,829000,0
2015-12-21,45.21,48.45,44.51,47.93,342800,0
2015-12-22,48.09,48.86,46.5,47.07,303686,0
2015-12-23,47.64,48.67,47.13,48.27,156900,0
2015-12-24,48.31,49.44,48.07,48.75,148688,0
2015-12-28,48.08,48.44,46.21,47.29,256239,0
2015-12-29,47.86,50.49,47.57,50.04,245520,0
2015-12-30,50.19,50.86,48.88,49.57,95910,0
2015-12-31,49,49.69,48.49,48.76,189916,0
2016-01-04,47.87,48.05,44.41,44.86,226354,0
2016-01-05,43.6,45.42,39.6,40.22,926650,0
2016-01-06,40,40.09,35.45,37.1,3264552,0
2016-01-07,36.4,36.7,34.87,35.01,933782,0
2016-01-08,35.6,36.07,33.65,34.43,508369,0
2016-01-11,34.31,34.69,32.52,33.95,617369,0
2016-01-12,34.56,35.25,33.33,35.08,340406,0
2016-01-13,35.02,35.47,32.83,33.26,481588,0
2016-01-14,33.6,35.16,32.04,34.93,520404,0
2016-01-15,32.76,34.75,32.18,33.69,400552,0
2016-01-19,34.31,34.31,32.06,32.49,506600,0
2016-01-20,31.91,35.05,30.14,34.16,411491,0
2016-01-21,35.05,36.76,33.67,33.97,495663,0
2016-01-22,34.43,36.63,34.045,36.31,352720,0
2016-01-25,35.41,37,34.775,35.64,404782,0
2016-01-26,36.17,36.17,32.23,33.59,588325,0
2016-01-27,33.72,34.83,32.08,32.26,348272,0
2016-01-28,32.28,34.99,29.52,30.71,486225,0
2016-01-29,30.71,34.2,30.21,30.7,553943,0
2016-02-01,30.84,33.89,29.11,30.77,489474,0
2016-02-02,30.24,30.24,27.67,28.82,634977,0
2016-02-03,29.28,30.19,26.52,28.45,748684,0
2016-02-04,28.11,30.11,27.51,28,305876,0
2016-02-05,27.8,28.27,26.48,26.59,339456,0
2016-02-08,26.23,26.7,23.4,24.83,451314,0
2016-02-09,24.38,25.765,24.16,24.63,168523,0
2016-02-10,24.83,26.82,24.37,25.67,376413,0
2016-02-11,24.98,25.4857,24.02,24.83,218834,0
2016-02-12,25.06,27.3,23.8,25.41,196315,0
2016-02-16,25.8,26.98,25.095,26.91,263336,0
2016-02-17,27.16,29.25,27.09,28.93,428242,0
2016-02-18,28.97,29.96,26.13,26.27,309012,0
2016-02-19,26.17,27.505,25.65,27.2,182139,0
2016-02-22,27.47,28.265,26.5,26.73,326636,0
2016-02-23,26.62,27.69,25.99,26.07,245050,0
2016-02-24,25.77,28,24.54,26.4,201690,0
2016-02-25,26.14,26.24,23.74,24.18,386126,0
2016-02-26,25.1,26.29,24.71,25.32,317815,0
2016-02-29,26.19,26.78,25.3,25.33,437752,0
2016-03-01,25.57,27.25,25.105,27.25,416695,0
2016-03-02,27.08,28.265,26.89,27.65,437079,0
2016-03-03,27.59,28.45,27.35,27.97,267135,0
2016-03-04,27.9,29.41,27.33,28.47,261123,0
2016-03-07,28.28,30.56,27.85,29.78,469962,0
2016-03-08,29.59,30.1,27.59,27.74,291353,0
2016-03-09,27.82,28.22,26.1,27.36,470207,0
2016-03-10,27.63,28.95,25.74,26.02,368952,0
2016-03-11,26.25,26.93,25.4,26.87,270180,0
2016-03-14,26.87,28.0322,26.81,27.26,411271,0
2016-03-15,26.97,27.985,25.02,25.49,332466,0
2016-03-16,25.34,26.18,24.12,24.87,418964,0
2016-03-17,24.73,25.08,22.67,23.64,428053,0
2016-03-18,23.74,25.46,23.175,25.31,767213,0
2016-03-21,25.21,27.16,24.82,26.39,341169,0
2016-03-22,26.15,28.08,25.9,27.62,357840,0
2016-03-23,27.45,28.12,24.45,24.46,470742,0
2016-03-24,24.6,25.205,23.13,24.21,416812,0
2016-03-28,24.2,24.64,23.1,23.92,223461,0
2016-03-29,23.89,25.95,23.2,25.76,349222,0
2016-03-30,26.01,27.69,25.22,25.7,288775,0
2016-03-31,26.05,27.14,25.69,26.39,296876,0
2016-04-01,26.15,27.42,25.49,27.34,319764,0
2016-04-04,27.36,29.67,27.02,29.21,395632,0
2016-04-05,28.74,30.33,28.6,29.9,367420,0
2016-04-06,29.96,32,29.76,31.92,370846,0
2016-04-07,31.36,32.375,30.02,31.45,467500,0
2016-04-08,32.19,32.5351,30.88,31.26,419423,0
2016-04-11,31.46,32.45,30.25,30.48,266440,0
2016-04-12,30.87,31.53,28.97,31.42,255330,0
2016-04-13,31.89,31.925,30.39,31.72,177423,0
2016-04-14,31.69,32.35,30.88,31.44,138608,0
2016-04-15,31.29,31.6,30.15,31.23,135703,0
2016-04-18,31.12,31.6,30.13,31.47,218030,0
2016-04-19,31.48,31.48,28.84,29.18,278303,0
2016-04-20,29.93,31.08,29.25,30.44,543498,0
2016-04-21,30.28,31.76,30.015,31.68,229283,0
2016-04-22,31.66,32.48,30.9,32.2,126331,0
2016-04-25,32.28,33.7,31.14,31.45,413555,0
2016-04-26,31.35,31.86,30.321,31.03,213655,0
2016-04-27,31.34,31.66,30.3,30.7,220967,0
2016-04-28,30.36,31.66,29.76,30.11,168004,0
2016-04-29,29.93,30.21,29.13,29.95,262208,0
2016-05-02,30.05,30.46,28.53,30.35,295916,0
2016-05-03,29.95,30.35,28.23,28.33,332523,0
2016-05-04,28.12,28.33,26.72,27.5,400113,0
2016-05-05,28.59,31.94,28.59,30.19,808948,0
2016-05-06,30.28,30.88,27.01,29.43,831593,0
2016-05-09,29.36,31.22,29.36,30.8,207884,0
2016-05-10,30.93,31.67,30.25,31.59,251502,0
2016-05-11,31.45,31.815,29.68,29.73,179176,0
2016-05-12,29.91,29.91,28,28.58,209520,0
2016-05-13,28.57,29.6,28.35,29.37,162995,0
2016-05-16,29.6,32.4,29.405,32.22,299030,0
2016-05-17,32.45,32.99,31.81,32.04,293084,0
2016-05-18,31.8,33.33,31.8,32.89,304928,0
2016-05-19,32.64,33.3,32.07,32.95,345200,0
2016-05-20,33.15,33.73,32.74,33.68,246846,0
2016-05-23,33.73,34.78,33.535,34.06,254586,0
2016-05-24,34.06,34.83,33.51,34.47,298189,0
2016-05-25,34.79,34.89,34.01,34.78,363516,0
2016-05-26,34.72,34.79,34.16,34.35,305970,0
2016-05-27,34.35,34.435,33.29,33.89,238300,0
2016-05-31,34.15,34.41,33.5,34.21,355956,0
2016-06-01,34.09,34.56,33.36,33.9,347444,0
2016-06-02,33.76,37.28,33.76,37.23,337892,0
2016-06-03,36.99,36.99,34.89,36.19,275356,0
2016-06-06,36.24,37.56,35.48,37.05,324770,0
2016-06-07,36.68,37.67,35.66,35.76,214501,0
2016-06-08,35.84,36.4,35,36.16,231762,0
2016-06-09,35.83,36.07,34.15,34.5,254234,0
2016-06-10,34,35.94,33.26,35.44,412624,0
2016-06-13,34.95,36.11,33.7,34.91,354646,0
2016-06-14,34.97,36.24,34.64,35.76,346707,0
2016-06-15,36.18,37.04,35.54,36.8,297272,0
2016-06-16,36.38,36.53,35.34,36.3,202617,0
2016-06-17,36.42,36.42,34.25,34.38,541431,0
2016-06-20,34.92,35.7,34.19,34.87,181824,0
2016-06-21,35.09,35.09,33.25,33.73,261570,0
2016-06-22,33.8,35.02,33.19,33.52,247911,0
2016-06-23,33.99,35.21,33.5,35.04,330675,0
2016-06-24,33.19,34.42,32.67,33.46,380629,0
2016-06-27,33.15,33.38,31.55,31.84,277952,0
2016-06-28,32.66,34,32.3,33.82,235242,0
2016-06-29,34.4,35.22,33.61,35,248306,0
2016-06-30,35.08,35.08,33.56,33.98,319440,0
2016-07-01,33.87,35.35,33.45,35.27,374953,0
2016-07-05,34.95,35.3,32.54,32.765,361608,0
2016-07-06,32.58,34.5,32.53,34.48,304993,0
2016-07-07,34.58,34.93,33.32,33.91,220332,0
2016-07-08,33.75,34.78,33.44,34.75,309827,0
2016-07-11,34.93,35.09,34,34.34,132261,0
2016-07-12,34.84,35.52,34.48,35.1,171302,0
2016-07-13,35.34,35.57,32.79,32.88,167859,0
2016-07-14,33.46,34.18,32.43,32.83,167317,0
2016-07-15,33.16,33.65,32.85,33.09,173963,0
2016-07-18,33.04,33.04,32.18,32.46,248278,0
2016-07-19,32.49,32.93,32,32.36,271967,0
2016-07-20,32.56,33.47,32.24,33,237410,0
2016-07-21,33.38,34.131,32.92,33.45,255756,0
2016-07-22,33.66,33.88,32.95,33.43,182361,0
2016-07-25,33.53,33.62,32.77,32.98,145078,0
2016-07-26,32.65,33.255,32.46,32.67,95711,0
2016-07-27,32.84,34.56,32.701,34.45,116411,0
2016-07-28,34.53,35.0899,33.6,33.93,134885,0
2016-07-29,33.73,34.455,33.15,33.92,236682,0
2016-08-01,34.1,34.99,33.87,34.4,110257,0
2016-08-02,34.38,35.1,32.5,33.01,282591,0
2016-08-03,32.93,34.12,32.55,34.06,212252,0
2016-08-04,31.78,34.28,31.45,33.13,349341,0
2016-08-05,33.57,33.83,32.661,32.97,133935,0
2016-08-08,33.02,33.52,30.33,30.37,269875,0
2016-08-09,30.5,30.52,29.28,30.05,168877,0
2016-08-10,30.02,30.02,28.82,28.84,137444,0
2016-08-11,29.07,29.54,28.29,29.48,192279,0
2016-08-12,29.39,30.01,29.2,29.99,93990,0
2016-08-15,30,30.74,29.86,30.15,151291,0
2016-08-16,29.99,30.12,29.46,29.71,191456,0
2016-08-17,29.71,30.26,29.48,30.01,147907,0
2016-08-18,30.05,30.26,29.77,30,179187,0
2016-08-19,30,31.97,29.56,29.85,204315,0
2016-08-22,30,30.8,30,30.77,180707,0
2016-08-23,30.91,31.25,30.78,30.91,174990,0
2016-08-24,30.8,32.15,29.72,29.86,294524,0
2016-08-25,29.98,30.54,29.06,29.65,217853,0
2016-08-26,29.78,30.55,29.4,30.21,102593,0
2016-08-29,30.33,30.51,29.62,30.28,101119,0
2016-08-30,30.26,30.84,30.11,30.32,66285,0
2016-08-31,30.15,30.77,29.26,30.01,243880,0
2016-09-01,30.03,30.8,29.88,30.25,111982,0
2016-09-02,30.38,31.62,30.25,30.84,97745,0
2016-09-06,31.06,32.65,30.82,32.02,229609,0
2016-09-07,32,32.2,31.18,31.68,204742,0
2016-09-08,31.65,32.48,30.29,32.32,100140,0
2016-09-09,32.09,32.46,30.97,31.4,398720,0
2016-09-12,31.24,32.66,31.24,32.57,210703,0
2016-09-13,32.64,33.46,31.5196,33.155,282828,0
2016-09-14,33.23,34.58,33.23,34.41,267046,0
2016-09-15,34.22,34.42,32.72,33.51,235192,0
2016-09-16,33.4,34.6,32.45,34.51,362708,0
2016-09-19,34.84,37.2,34.45,36.5,341404,0
2016-09-20,36.85,37.67,36.325,37.48,292966,0
2016-09-21,37.77,38.4,36.98,38.09,301109,0
2016-09-22,38.42,40.3784,38.1201,40,373813,0
2016-09-23,40,40.33,38.99,39.5,203382,0
2016-09-26,39.21,39.53,38.64,39.15,197932,0
2016-09-27,39.11,40.7,38.91,40.47,201818,0
2016-09-28,40.52,40.52,38.765,39.6,219355,0
2016-09-29,39.35,39.35,36.29,36.42,438156,0
2016-09-30,36.76,37.34,36.005,36.19,308810,0
2016-10-03,36,36.02,34.75,35.56,186659,0
2016-10-04,35.64,36.22,35.05,35.31,93224,0
2016-10-05,35.38,36.48,35.16,36.22,276615,0
2016-10-06,35.68,35.68,33.84,33.95,160749,0
2016-10-07,34,34,32.96,33.47,240338,0
2016-10-10,33.89,35.3567,33.78,35.06,194404,0
2016-10-11,34.59,35.17,33.485,33.73,236025,0
2016-10-12,33.69,33.69,30.75,30.76,170796,0
2016-10-13,30.35,31.07,30.01,30.34,199567,0
2016-10-14,30.64,30.64,29.74,29.74,241763,0
2016-10-17,29.73,30.16,29.09,29.86,140087,0
2016-10-18,30.28,30.52,29.81,30.02,83767,0
2016-10-19,30.06,30.19,29.52,29.94,189368,0
2016-10-20,29.86,30.41,29.55,30.2,188733,0
2016-10-21,30.04,30.23,29.11,29.2,121526,0
2016-10-24,29.39,29.4,28.23,28.25,204454,0
2016-10-25,28.35,28.44,27.57,27.64,171334,0
2016-10-26,27.69,27.98,26.43,26.92,192757,0
2016-10-27,27.48,29.19,27.46,28,634567,0
2016-10-28,27.77,28.12,26.78,27.47,254064,0
2016-10-31,27.54,28.59,27.42,28.03,275078,0
2016-11-01,28.09,28.98,27.62,28.3,274169,0
2016-11-02,28.23,28.91,27.34,27.36,243908,0
2016-11-03,27.33,27.39,24.765,24.86,355104,0
2016-11-04,25.61,28.78,24.87,27.49,535912,0
2016-11-07,27.3,28.0668,26.48,27.51,496466,0
2016-11-08,27.19,28.33,27.1,28.15,186583,0
2016-11-09,30.53,34.06,30.455,33.76,1252022,0
2016-11-10,34.6,36.95,33.985,36.38,525879,0
2016-11-11,36.09,38.95,35.51,38.82,493870,0
2016-11-14,39.28,40.49,38.5688,40.18,455064,0
2016-11-15,40.1,41.08,39.28,40.86,332068,0
2016-11-16,40.62,41.69,38.515,39.12,427080,0
2016-11-17,39.32,39.93,37.87,38.15,401593,0
2016-11-18,37.74,38.16,36.44,37.96,433417,0
2016-11-21,37.83,38,36.42,37.85,309153,0
2016-11-22,37.87,38.02,36.22,37.115,316601,0
2016-11-23,36.54,38.44,35.67,38.39,256235,0
2016-11-25,38.34,38.34,37.21,37.99,111750,0
2016-11-28,37.76,37.76,36.35,36.43,220970,0
2016-11-29,36.66,37.16,35.83,36.52,440359,0
2016-11-30,36.72,36.915,33.61,33.69,397396,0
2016-12-01,34.12,37.29,33.24,35.04,814332,0
2016-12-02,34.8,36.39,34.4,36.26,408247,0
2016-12-05,37.22,37.22,33.28,34.9,640623,0
2016-12-06,34.99,35,32.45,33.98,366402,0
2016-12-07,33.48,33.95,30.61,30.96,697011,0
2016-12-08,31,31.74,30.33,31.5,370688,0
2016-12-09,31.74,32.05,29.39,29.7,690951,0
2016-12-12,29.27,29.6359,28.26,28.5,416094,0
2016-12-13,29.1,30.28,28.48,29.57,734358,0
2016-12-14,29.24,29.5428,28.4201,28.85,360810,0
2016-12-15,28.97,29.52,28.52,29.08,302290,0
2016-12-16,29.18,30.11,28.77,29.66,494848,0
2016-12-19,29.88,30.35,28.58,28.8,286719,0
2016-12-20,28.83,29.559,28,28.15,266796,0
2016-12-21,28.13,28.7724,27.35,27.49,187690,0
2016-12-22,27.15,27.15,25.141,26.26,544986,0
2016-12-23,26.24,27.42,26.24,27.32,488457,0
2016-12-27,27.57,28.39,26.61,26.64,246696,0
2016-12-28,26.78,26.9799,25.73,25.77,406670,0
2016-12-29,25.66,26.1,25.475,25.63,167029,0
2016-12-30,25.59,25.82,25.24,25.52,213404,0
2017-01-03,25.92,26.105,24.66,25.475,543635,0
2017-01-04,25.99,27.87,25.975,27.5,563170,0
2017-01-05,27.7,27.89,26.76,27.04,396812,0
2017-01-06,27,27.492,26.05,26.25,489065,0
2017-01-09,26.93,26.9403,26,26.56,384836,0
2017-01-10,26.71,26.78,25.61,26.71,236098,0
2017-01-11,26.71,27.32,25.59,25.7,455368,0
2017-01-12,25.41,26.56,25,26.22,215984,0
2017-01-13,26.16,26.2155,25.31,25.53,408613,0
2017-01-17,25.32,25.515,24.61,24.72,364998,0
2017-01-18,24.83,25.05,24.5,24.71,417710,0
2017-01-19,24.72,24.93,24.24,24.44,215622,0
2017-01-20,24.47,24.565,23.9158,24.4,444710,0
2017-01-23,24.46,24.72,23.84,24.49,298612,0
2017-01-24,24.55,24.9199,24.05,24.53,376827,0
2017-01-25,24.75,25,24.43,24.79,556068,0
2017-01-26,24.82,25.19,24.04,24.22,291316,0
2017-01-27,24.12,24.38,23.37,23.98,340841,0
2017-01-30,23.87,23.91,23.23,23.44,316450,0
2017-01-31,23.5,24.67,23.09,24.28,344398,0
2017-02-01,24.38,24.63,24.07,24.23,285721,0
2017-02-02,24.16,24.3,23.55,23.83,372978,0
2017-02-03,24.07,24.1,23.32,23.93,326498,0
2017-02-06,23.77,24.5,23.66,23.98,317924,0
2017-02-07,24.05,24.51,23.44,23.74,587389,0
2017-02-08,23.56,23.77,23.07,23.3,271636,0
2017-02-09,23.29,24.66,23.231,24.65,587454,0
2017-02-10,24.86,25.32,24.08,25.25,644989,0
2017-02-13,25.43,26,25.12,25.81,391547,0
2017-02-14,25.81,26.72,25.5,26.61,347260,0
2017-02-15,26.5,27.46,26.385,27.37,320557,0
2017-02-16,27.5,27.5,25.975,26.54,340792,0
2017-02-17,26.51,26.99,26.16,26.8,209330,0
2017-02-21,26.86,26.86,26,26.47,301905,0
2017-02-22,26.41,26.56,25.45,25.47,249492,0
2017-02-23,25.44,25.44,24.81,25.2,219435,0
2017-02-24,24.94,25.23,24.71,25.17,133374,0
2017-02-27,24.91,26.78,24.91,26.65,251316,0
2017-02-28,26.53,27.33,25.86,26.72,483559,0
2017-03-01,26.7,29.75,26.7,28.69,761431,0
2017-03-02,30.11,32.57,29.35,30.17,1195889,0
2017-03-03,29.98,30.84,29.5,29.72,470276,0
2017-03-06,29.67,30.11,28.81,29.45,430077,0
2017-03-07,28.99,29.57,27.04,27.11,419449,0
2017-03-08,27.13,28.81,27.13,28.38,466071,0
2017-03-09,29.38,31.05,28.88,30.07,936812,0
2017-03-10,30.39,30.6837,29.47,30.02,389423,0
2017-03-13,30.01,30.37,29.4,30,300720,0
2017-03-14,29.43,30.052,28.32,28.44,374947,0
2017-03-15,28.51,29.17,28.02,28.84,273193,0
2017-03-16,28.68,29.185,28.59,28.91,253460,0
2017-03-17,28.31,28.48,27.5901,28.16,595445,0
2017-03-20,28.09,28.41,27.49,28.04,294103,0
2017-03-21,28.25,28.26,26.02,26.55,489166,0
2017-03-22,26.63,27.92,26.21,26.85,350986,0
2017-03-23,26.96,27.26,26.36,26.64,204842,0
2017-03-24,26.49,27,26.08,26.78,193036,0
2017-03-27,26.08,27.45,25.73,27.36,246781,0
2017-03-28,27.31,27.49,26.29,27.035,297875,0
2017-03-29,27.07,27.5,26.55,26.88,347187,0
2017-03-30,26.82,26.92,26.17,26.73,234230,0
2017-03-31,26.76,27.1496,26.37,26.47,209205,0
2017-04-03,26.48,26.99,26.48,26.59,341529,0
2017-04-04,26.49,27.06,26.46,26.7,282113,0
2017-04-05,26.79,26.92,25.91,26.14,427225,0
2017-04-06,26.36,26.71,25.291,26.01,339351,0
2017-04-07,25.87,26.61,25.7765,26.45,292871,0
2017-04-10,26.55,27.56,26.305,27.01,316825,0
2017-04-11,27.15,27.31,26.23,26.42,379891,0
2017-04-12,26.56,26.8213,26,26.53,229767,0
2017-04-13,26.43,28.76,26.38,28.69,482633,0
2017-04-17,28.59,28.86,28.279,28.76,358504,0
2017-04-18,28.74,28.9,28.02,28.16,316116,0
2017-04-19,28.1,28.84,28.06,28.16,183167,0
2017-04-20,28.32,28.73,28.05,28.37,173297,0
2017-04-21,28.36,28.61,27.29,28.02,369184,0
2017-04-24,28.3,29.65,28.18,29.13,501409,0
2017-04-25,29.57,30.57,29.3201,30.25,355899,0
2017-04-26,29.01,31.37,29.01,31.25,416309,0
2017-04-27,31.11,34.23,31.11,32.69,985929,0
2017-04-28,32.73,33.38,32.0501,33.02,435828,0
2017-05-01,33.28,33.61,32.46,33.49,370400,0
2017-05-02,33.89,33.9,32.45,32.74,377196,0
2017-05-03,32.25,32.785,31.521,32.06,274115,0
2017-05-04,32.28,32.7608,31.35,31.84,255076,0
2017-05-05,31.92,32.04,31.28,31.66,255018,0
2017-05-08,31.6,31.6,27.5,27.61,917163,0
2017-05-09,27.75,28.81,27.04,28.27,642556,0
2017-05-10,28.16,28.34,27.26,28.24,247399,0
2017-05-11,28.15,29.15,27.39,29.08,366336,0
2017-05-12,28.95,30.81,28.95,30.01,391584,0
2017-05-15,30.09,30.465,29.7695,29.92,190398,0
2017-05-16,29.96,30.53,29.69,30.3,173421,0
2017-05-17,28.3,28.44,26.11,26.57,976450,0
2017-05-18,26.62,27.83,26.2,27.1,483372,0
2017-05-19,27.1,27.7,25.48,25.56,493157,0
2017-05-22,25.77,26.92,25.12,25.41,248855,0
2017-05-23,24.48,25.51,24.37,25.39,396314,0
2017-05-24,25.41,26.2799,25.23,26.14,214341,0
2017-05-25,26.27,27.19,26.13,26.44,344580,0
2017-05-26,26.33,26.39,25.14,25.25,208983,0
2017-05-30,25.83,26.07,25.15,25.85,324239,0
2017-05-31,26.04,26.04,25.19,25.51,243583,0
2017-06-01,25.6,28.1,25.375,27.55,515467,0
2017-06-02,27.58,28.91,27.54,28.82,539822,0
2017-06-05,28.98,29.07,28.05,28.33,325010,0
2017-06-06,28.28,29.135,27.84,28.52,331381,0
2017-06-07,28.45,29.22,28.26,28.86,189937,0
2017-06-08,28.9,29.64,28.84,29.42,176099,0
2017-06-09,29.52,30.1963,28.53,29.04,301874,0
2017-06-12,28.91,29.1,28,28.23,266695,0
2017-06-13,27.05,30.42,26.88,29.64,974284,0
2017-06-14,29.31,30.57,28.59,30.05,305711,0
2017-06-15,29.75,30.4,28.65,29.11,275841,0
2017-06-16,28.79,29.97,28.5,29.69,301357,0
2017-06-19,30.02,30.82,29.765,30.31,353407,0
2017-06-20,30.39,32.42,30.13,31.33,346130,0
2017-06-21,31.51,32.45,30.94,32.43,606256,0
2017-06-22,32.63,34.91,32.45,33.95,603473,0
2017-06-23,33.7,34.43,32.6,34.1,906496,0
2017-06-26,34.51,34.54,30.85,31.01,611869,0
2017-06-27,31.23,31.49,29.58,29.64,381821,0
2017-06-28,30.11,31.68,29.35,31.5,405129,0
2017-06-29,31.49,31.49,29.95,30.87,295814,0
2017-06-30,30.95,30.98,30.1,30.39,200058,0
2017-07-03,30.68,31.63,30.4,31.58,174102,0
2017-07-05,31.48,32.62,31.29,32.06,396600,0
2017-07-06,31.65,32.05,31.05,31.54,252260,0
2017-07-07,31.73,33.02,31.365,32.67,176038,0
2017-07-10,32.61,32.87,32.065,32.6,232650,0
2017-07-11,32.73,33.87,32.255,33.23,313037,0
2017-07-12,33.59,33.59,31.375,31.42,411169,0
2017-07-13,31.58,32.16,30.44,31.75,270080,0
2017-07-14,31.65,32.35,31.53,31.92,143243,0
2017-07-17,31.86,32.71,31.28,31.5,198751,0
2017-07-18,31.4,31.69,30.65,31.01,128907,0
2017-07-19,31.36,31.87,29.565,30.91,622784,0
2017-07-20,31,31.62,30.62,30.68,265110,0
2017-07-21,31,31.62,30.74,31.45,144945,0
2017-07-24,31.46,32.57,31.13,32.57,150096,0
2017-07-25,32.89,32.89,31.98,32.22,219013,0
2017-07-26,32.38,32.4867,31.01,32.12,143765,0
2017-07-27,32.31,32.48,30.78,31.48,498097,0
2017-07-28,31.38,32.41,31.28,32.08,180599,0
2017-07-31,32,32.89,31.87,32.15,191227,0
2017-08-01,32.36,32.69,31.65,32.22,288958,0
2017-08-02,32.19,33.24,31.77,33.07,225754,0
2017-08-03,33.05,33.89,32.5,33.22,288372,0
2017-08-04,32.29,36,32.24,35.69,515677,0
2017-08-07,35.83,36.155,34.85,35.39,294532,0
2017-08-08,35.4,35.87,34.01,34.55,484818,0
2017-08-09,34.29,37.96,34.29,35.66,539899,0
2017-08-10,35.2,35.455,31.8,33.07,454746,0
2017-08-11,33.55,34.3219,33.2601,34.1,406760,0
2017-08-14,34.43,35.25,34.14,34.74,268166,0
2017-08-15,34.87,35.28,34.51,34.84,267367,0
2017-08-16,35.08,35.57,34.77,34.84,275360,0
2017-08-17,34.56,34.93,34.4,34.44,361965,0
2017-08-18,34.11,34.56,32.8,33.13,568098,0
2017-08-21,33.17,33.49,32.46,32.73,608374,0
2017-08-22,33.04,33.96,32.46,33.93,303700,0
2017-08-23,33.53,34.41,33.14,34.29,118437,0
2017-08-24,34.41,35.75,34.254,35.72,223485,0
2017-08-25,35.67,35.67,34.66,34.75,156540,0
2017-08-28,35.4,36.91,35.01,36.27,266620,0
2017-08-29,35.68,36.9,35.68,36.51,206778,0
2017-08-30,36.52,37.17,36.39,36.75,392320,0
2017-08-31,37.01,39.09,36.7,38.76,488078,0
2017-09-01,38.76,39.15,37.73,38.69,326921,0
2017-09-05,38.48,38.76,37.68,38.31,237509,0
2017-09-06,38.7,39.12,37.11,38.14,267471,0
2017-09-07,38.16,38.77,37.6754,38.45,165440,0
2017-09-08,38.38,38.97,37.71,37.94,144819,0
2017-09-11,38.59,38.59,37.45,37.77,204535,0
2017-09-12,39.75,40,37.76,38.09,688770,0
2017-09-13,38.34,39.965,38.015,39.74,480190,0
2017-09-14,39.84,40.25,39.55,39.9,494571,0
2017-09-15,39.68,40,38.495,39.91,528858,0
2017-09-18,40.01,40.3547,39.035,39.38,351744,0
2017-09-19,39.79,40.35,38.54,38.97,327377,0
2017-09-20,38.92,39.66,37.64,37.72,617493,0
2017-09-21,36.75,36.75,34.75,35.05,4152216,0
2017-09-22,35,35.46,34.36,34.83,961324,0
2017-09-25,34.6,35.31,34.43,34.92,509882,0
2017-09-26,35.29,35.65,34.91,35.1,388974,0
2017-09-27,35.22,36.1,35.22,35.28,457033,0
2017-09-28,35.41,35.91,34.77,35.79,437019,0
2017-09-29,35.75,37.53,35.43,37.32,757174,0
2017-10-02,37.45,37.95,36.88,37.81,1050217,0
2017-10-03,37.82,38.04,37.3,37.88,539714,0
2017-10-04,37.69,38.525,37.49,38.3,239978,0
2017-10-05,38.65,38.72,37.69,38.43,279061,0
2017-10-06,38.43,39.04,37.53,38.15,771234,0
2017-10-09,38.32,38.97,38.22,38.78,305048,0
2017-10-10,38.82,39.68,38.59,39.49,202508,0
2017-10-11,39.62,39.74,38.67,38.76,269709,0
2017-10-12,39.08,39.21,38.58,38.88,358491,0
2017-10-13,38.82,39.51,38.77,38.83,190662,0
2017-10-16,39.04,39.865,37.67,38.01,207381,0
2017-10-17,38.8,39.09,37.96,39.03,173949,0
2017-10-18,39.06,39.33,38.86,39.2,194096,0
2017-10-19,38.97,39.2291,36.75,37.31,615068,0
2017-10-20,37.59,37.59,36.2,36.57,434002,0
2017-10-23,36.57,37,35.79,36.47,502587,0
2017-10-24,36.58,37.44,36.4872,36.85,285783,0
2017-10-25,36.62,37.09,36.24,36.83,340722,0
2017-10-26,36.67,37.365,36.01,36.77,503534,0
2017-10-27,37.19,38.29,36.38,38.12,377360,0
2017-10-30,37.65,39.61,37.32,38.33,266310,0
2017-10-31,38.4,39.2,37.911,39,247110,0
2017-11-01,39.4,39.42,37.56,37.83,211745,0
2017-11-02,37.69,38.52,36.93,37.03,221480,0
2017-11-03,36.96,37.76,36.73,37.04,376967,0
2017-11-06,37.28,37.95,37.27,37.43,189203,0
2017-11-07,38,38.65,34.49,35.23,466831,0
2017-11-08,35.33,36.615,35.33,35.95,259775,0
2017-11-09,35.72,36.055,34.92,35.14,187499,0
2017-11-10,35.08,35.45,34.735,35.09,223776,0
