Date,Open,High,Low,Close,Volume,OpenInt
2011-11-03,9.45,10,9.02,9.35,14441,0
2011-11-04,9.5,9.5,9.03,9.15,12123,0
2011-11-07,9.49,9.49,9.05,9.19,20405,0
2011-11-08,9.15,9.3,9.15,9.25,17902,0
2011-11-09,9.3,9.3,9.1,9.27,1656,0
2011-11-10,9.15,9.15,9.15,9.15,1000,0
2011-11-11,9.15,9.44,9.04,9.39,11237,0
2011-11-14,9.25,9.5,9.25,9.41,3042,0
2011-11-15,9.42,9.42,9.16,9.4,8650,0
2011-11-16,9.35,9.4,9.09,9.24,5392,0
2011-11-17,9.27,9.33,9.08,9.25,1600,0
2011-11-18,9.2,9.25,9.08,9.25,1342,0
2011-11-21,9.34,9.35,9.26,9.3,701,0
2011-11-22,9.11,9.25,9.11,9.2,17509,0
2011-11-23,9.19,9.19,9.19,9.19,100,0
2011-11-25,9.1,9.1,8.91,8.92,4600,0
2011-11-28,8.9,8.9,8.13,8.5,19002,0
2011-11-29,8.41,8.67,8.41,8.58,2160,0
2011-11-30,8.6,8.65,8.25,8.5,4433,0
2011-12-01,8.4,8.71,7.86,8.4,24156,0
2011-12-02,8.37,8.38,8,8.15,8098,0
2011-12-05,7.9,8,7.2,7.89,55459,0
2011-12-06,5.43,8.74,5.43,8.02,43692,0
2011-12-07,8,8.47,7.98,8.47,16594,0
2011-12-08,8.48,8.48,8,8.25,24751,0
2011-12-09,8.07,8.07,7.82,8,15804,0
2011-12-12,7.76,8.1,7.7,8.1,23961,0
2011-12-13,8.25,8.54,7.95,8,48723,0
2011-12-14,8,8.01,6.47,7.52,128132,0
2011-12-15,8.26,9.32,8.15,9.01,2142247,0
2011-12-16,8.79,9.5,8.44,9.5,184118,0
2011-12-19,9.55,10.1,8.8,9.85,107456,0
2011-12-20,10.25,10.5,9.5,9.51,126475,0
2011-12-21,9.06,9.89,9.02,9.86,27294,0
2011-12-22,9.93,9.97,9.67,9.88,15050,0
2011-12-23,9.4,10.08,9.4,9.86,24180,0
2011-12-27,9.5,10,9.5,9.85,13615,0
2011-12-28,9.61,9.85,9.51,9.53,31260,0
2011-12-29,9.65,9.85,9.6,9.83,72798,0
2011-12-30,9.85,9.97,9.798,9.97,47559,0
2012-01-03,9.82,9.97,9.71,9.92,76047,0
2012-01-04,9.71,10.05,9.71,9.74,46828,0
2012-01-05,9.72,9.95,9.38,9.77,51551,0
2012-01-06,10.49,11.81,10,11.36,464316,0
2012-01-09,11.02,11.3,10.82,11.3,59609,0
2012-01-10,10.9,11.56,10.8,11.46,61128,0
2012-01-11,11.49,11.5,11.21,11.32,30625,0
2012-01-12,11.5,11.75,11.31,11.4,93477,0
2012-01-13,11.35,11.48,11.21,11.32,19797,0
2012-01-17,11.36,11.44,11,11.39,59519,0
2012-01-18,11.45,11.7,11.1,11.54,43346,0
2012-01-19,12.02,12.13,11.48,11.48,72810,0
2012-01-20,11.4,11.66,11.35,11.59,20408,0
2012-01-23,11.46,11.6,11.25,11.28,64735,0
2012-01-24,11.32,11.34,11.14,11.21,23863,0
2012-01-25,11.16,11.16,10.75,10.83,86240,0
2012-01-26,10.83,11.18,10.65,11.03,81219,0
2012-01-27,11,11.46,10.81,11.44,210655,0
2012-01-30,11.37,11.84,11.37,11.8,34063,0
2012-01-31,11.87,12.63,11.87,12.25,179597,0
2012-02-01,12.25,12.54,12.01,12.3,75272,0
2012-02-02,12.46,12.72,12.07,12.62,45360,0
2012-02-03,12.51,12.9,12.42,12.55,82167,0
2012-02-06,12.47,13,12.45,12.77,96367,0
2012-02-07,12.89,13.15,12.65,12.81,54096,0
2012-02-08,12.82,13.49,12.75,13.2,40517,0
2012-02-09,13.2,13.5,13.09,13.3,54533,0
2012-02-10,13.32,13.44,13,13.19,77330,0
2012-02-13,13.28,13.35,12.95,12.95,147032,0
2012-02-14,13.13,13.25,13,13.15,77112,0
2012-02-15,13.1,13.46,13.09,13.16,47913,0
2012-02-16,13.19,13.71,13.19,13.65,285476,0
2012-02-17,13.5,14.09,13.5,13.87,87723,0
2012-02-21,15.02,15.02,14.04,14.22,119465,0
2012-02-22,14.65,14.75,13.82,13.89,27936,0
2012-02-23,13.89,14.25,13.77,13.85,85219,0
2012-02-24,13.99,14.12,13.86,13.92,65133,0
2012-02-27,14.09,14.24,13.85,13.93,43519,0
2012-02-28,14.1,14.14,13.79,14,38505,0
2012-02-29,14.01,14.07,13.88,13.99,33915,0
2012-03-01,14.08,14.08,13.83,13.89,19925,0
2012-03-02,13.85,13.85,13.08,13.75,59705,0
2012-03-05,14.17,14.59,13.85,14.06,139861,0
2012-03-06,14.07,14.17,13.67,13.73,19489,0
2012-03-07,13.77,14,13.54,14,29408,0
2012-03-08,13.25,14.27,13.09,14.22,122224,0
2012-03-09,14.27,15.36,13.47,14.75,109849,0
2012-03-12,14.59,14.86,14.52,14.75,93299,0
2012-03-13,14.91,15.13,14.7,15.07,75617,0
2012-03-14,15,15.29,14.99,15.24,77667,0
2012-03-15,15.45,16.36,15.1,16.23,74027,0
2012-03-16,16.27,16.5,15.91,16.32,42822,0
2012-03-19,16.48,16.49,15.93,15.96,41461,0
2012-03-20,15.75,16.05,15.41,15.74,75973,0
2012-03-21,15.5,16.25,15.28,16.14,69627,0
2012-03-22,16.12,16.28,15.8,15.9,133714,0
2012-03-23,15.84,15.84,15.5,15.67,17781,0
2012-03-26,15.43,16.12,15.43,15.84,40538,0
2012-03-27,15.8,16.32,15.8,16.19,55201,0
2012-03-28,16.14,16.14,15.75,15.96,80056,0
2012-03-29,15.89,16.45,15.83,16.38,15984,0
2012-03-30,16.5,16.5,16.17,16.3,23830,0
2012-04-02,16.27,16.77,16.12,16.76,43540,0
2012-04-03,16.71,16.83,16.05,16.19,42521,0
2012-04-04,16.25,16.25,15.8,15.82,39229,0
2012-04-05,15.94,16.05,15.51,15.54,44715,0
2012-04-09,15.5,16.1,15.35,15.49,56991,0
2012-04-10,15.49,15.69,14.64,15.12,95453,0
2012-04-11,15.17,15.42,14.4,14.89,53222,0
2012-04-12,15.08,15.29,14.89,15.02,123515,0
2012-04-13,14.96,15.19,14.5,14.84,90991,0
2012-04-16,14.79,15.06,14.69,14.9,112057,0
2012-04-17,14.99,15.52,14.84,15.45,112448,0
2012-04-18,15.03,15.62,15.03,15.46,59040,0
2012-04-19,15.89,16.24,15.49,15.97,80970,0
2012-04-20,16,16.08,15.52,15.7,70595,0
2012-04-23,15.61,15.61,15.13,15.29,40999,0
2012-04-24,15.27,15.47,15.18,15.26,29584,0
2012-04-25,15.34,16.66,15.31,16.55,76412,0
2012-04-26,16.52,16.7,15.75,16.12,62199,0
2012-04-27,16.75,16.75,15.48,15.98,60191,0
2012-04-30,15.85,15.97,14.69,15.96,76491,0
2012-05-01,15.97,16.75,15.96,16.58,64920,0
2012-05-02,16.73,17.24,16.27,16.99,67796,0
2012-05-03,17.04,18,16.72,17.69,150328,0
2012-05-04,17.5,17.54,16.95,17,92416,0
2012-05-07,17.03,17.21,16.77,16.92,99949,0
2012-05-08,16.83,17.22,16.26,16.99,47911,0
2012-05-09,16.97,16.97,16.33,16.45,31572,0
2012-05-10,16.46,16.46,15.75,15.97,128994,0
2012-05-11,15.9,15.97,15.25,15.42,73287,0
2012-05-14,15.33,15.78,14.82,15.08,94030,0
2012-05-15,15,15.97,15,15.59,132306,0
2012-05-16,15.75,16.82,15.75,16.51,3545891,0
2012-05-17,16.89,17.41,16.16,16.48,428740,0
2012-05-18,16.53,16.96,16.21,16.41,223381,0
2012-05-21,16.34,16.53,15.84,16.5,251660,0
2012-05-22,16.46,16.85,16.15,16.26,302921,0
2012-05-23,16.21,16.69,15.93,16.39,97622,0
2012-05-24,16.5,17.24,16.4,17.16,148606,0
2012-05-25,17.26,18.36,16.52,18.03,212062,0
2012-05-29,18.6,18.6,17.63,18,157640,0
2012-05-30,17.8,17.85,16.91,17.11,209403,0
2012-05-31,17,17.9,16.5,17.9,1473462,0
2012-06-01,17.86,18.5,17.66,17.92,323275,0
2012-06-04,17.75,17.75,15.57,15.87,1296664,0
2012-06-05,15.6,16.04,15.02,15.86,188315,0
2012-06-06,15.96,16.72,15.96,16.25,226242,0
2012-06-07,16.43,16.76,16,16.57,237682,0
2012-06-08,16.49,17.42,16.08,17.11,203339,0
2012-06-11,17.28,17.55,16.99,16.99,277312,0
2012-06-12,17.1,17.58,16.68,17.45,141473,0
2012-06-13,17.46,17.46,16.49,17,141932,0
2012-06-14,16.96,17.29,16.72,16.9,149867,0
2012-06-15,16.83,17.01,16.63,16.94,321962,0
2012-06-18,16.91,17.37,16.56,16.95,152350,0
2012-06-19,17,17.25,16.84,17.06,141988,0
2012-06-20,16.98,17.47,16.11,16.96,208944,0
2012-06-21,17,17.2,16.3,16.8,287918,0
2012-06-22,16.95,17,16.05,16.51,3318239,0
2012-06-25,16,16.91,16,16.85,199384,0
2012-06-26,17.15,17.33,16.85,17.06,162574,0
2012-06-27,17.04,17.84,17.03,17.52,325591,0
2012-06-28,17.4,17.59,16.74,17.14,116727,0
2012-06-29,17.66,17.87,17.19,17.54,367683,0
2012-07-02,17.58,18.42,17.34,18.35,244618,0
2012-07-03,18.39,19.49,18.39,19.37,183426,0
2012-07-05,19.31,19.92,18.61,18.64,228565,0
2012-07-06,18.47,19.09,18.25,18.96,91328,0
2012-07-09,18.9,18.95,18.38,18.49,88354,0
2012-07-10,18.55,18.6,17.9,18.03,91315,0
2012-07-11,18.12,18.3,17.59,18.19,115687,0
2012-07-12,18.06,18.06,17.17,17.99,94518,0
2012-07-13,18.03,18.9,18.03,18.71,75354,0
2012-07-16,18.7,18.7,17.73,17.86,111800,0
2012-07-17,17.92,18.145,17.41,17.9,81882,0
2012-07-18,17,17.32,16.09,17.21,938805,0
2012-07-19,17.23,17.54,16.57,16.6,223278,0
2012-07-20,16.53,16.8,16.26,16.76,155502,0
2012-07-23,16.42,16.5,15.56,15.57,148117,0
2012-07-24,15.67,16.14,15.075,16.09,242757,0
2012-07-25,16.25,16.3,15.82,16.24,159339,0
2012-07-26,16.43,16.43,15.96,16.2,93396,0
2012-07-27,16.27,16.61,16.13,16.4,122910,0
2012-07-30,16.4,16.4,15.27,15.97,111739,0
2012-07-31,15.91,16.33,15.91,16.14,149464,0
2012-08-01,16.31,16.77,15.42,16.45,323897,0
2012-08-02,16.32,16.63,16.25,16.6,161484,0
2012-08-03,16.72,17.33,16.41,17.18,178901,0
2012-08-06,17.23,17.43,16.99,17.2,80129,0
2012-08-07,17.24,17.61,17.04,17.55,84323,0
2012-08-08,17.54,17.76,17.23,17.62,65255,0
2012-08-09,17.56,19,17.01,18.86,245848,0
2012-08-10,18.81,18.81,17.68,18.11,124802,0
2012-08-13,18.06,18.06,17.17,17.67,97733,0
2012-08-14,17.61,18.23,17.61,17.92,70058,0
2012-08-15,17.9,18.46,17.67,18.44,66255,0
2012-08-16,18.34,18.99,17.99,18.97,80567,0
2012-08-17,18.75,18.75,17.88,18.46,115594,0
2012-08-20,18.38,18.85,18.16,18.77,109224,0
2012-08-21,18.89,19.56,18.63,19.35,149022,0
2012-08-22,19.28,19.604,18.52,18.89,206251,0
2012-08-23,18.93,19.04,18.03,18.87,172076,0
2012-08-24,18.78,19.25,18.58,18.97,63037,0
2012-08-27,19.03,19.24,18.48,18.61,44245,0
2012-08-28,18.56,18.93,17.9,18.33,101545,0
2012-08-29,18.4,19.17,18.29,18.95,116840,0
2012-08-30,19.04,19.04,18.44,18.98,79462,0
2012-08-31,19.13,19.2,18.74,19.18,53757,0
2012-09-04,19.1,21.26,19.1,21.08,389276,0
2012-09-05,21.17,21.87,20.72,20.83,198656,0
2012-09-06,21.04,22.05,20.68,21.85,159005,0
2012-09-07,22,22,20.71,20.92,198549,0
2012-09-10,20.95,21.75,20.931,21.72,170071,0
2012-09-11,21.7,22.08,21.35,22.03,273712,0
2012-09-12,22.1,22.71,21.87,22.41,294628,0
2012-09-13,22.76,23.94,22.28,22.73,363851,0
2012-09-14,22.8,23.12,22.39,22.71,328492,0
2012-09-17,22.7,22.96,22.49,22.66,177100,0
2012-09-18,22.65,23.03,22.612,22.8,125071,0
2012-09-19,22.81,23.315,22.81,23.2,134215,0
2012-09-20,23.03,23.66,22.82,23.52,134793,0
2012-09-21,23.5,23.8,22.99,23.09,306974,0
2012-09-24,23.1,23.66,22.59,23.41,118449,0
2012-09-25,23.15,23.92,22.85,23.02,215778,0
2012-09-26,23,23.39,22.82,23.3,154151,0
2012-09-27,23.35,23.84,23.3,23.39,114000,0
2012-09-28,23.22,24.12,22.67,23.83,157773,0
2012-10-01,23.93,24.83,23.83,24.14,175568,0
2012-10-02,24.22,24.35,23.53,24,106945,0
2012-10-03,24.08,24.52,23.58,23.86,144552,0
2012-10-04,23.94,24.29,23.55,23.99,139249,0
2012-10-05,24.02,24.02,23.51,23.65,68217,0
2012-10-08,23.57,23.92,23.16,23.84,113976,0
2012-10-09,23.79,23.79,22.19,22.53,188519,0
2012-10-10,22.6,22.6,22.19,22.57,182749,0
2012-10-11,22.63,23.18,22.39,23.02,138838,0
2012-10-12,22.69,23.81,22.69,23,49604,0
2012-10-15,22.99,23.08,22.58,22.7,63673,0
2012-10-16,22.77,23,22.45,22.54,63843,0
2012-10-17,22.58,22.83,21.74,22.16,353313,0
2012-10-18,22.16,22.26,21.79,22.2,91827,0
2012-10-19,22.16,22.16,21.74,21.77,284911,0
2012-10-22,21.69,22.08,21.18,21.24,123756,0
2012-10-23,20.99,21.63,20.57,21.47,155505,0
2012-10-24,21.48,21.93,21.43,21.61,59059,0
2012-10-25,21.8,21.92,18.74,21.56,68413,0
2012-10-26,21.57,21.89,21,21.04,50369,0
2012-10-31,20.54,21,18.53,20.57,111964,0
2012-11-01,20.51,20.72,19.65,20.2,209126,0
2012-11-02,20.25,20.44,19.76,20.16,184006,0
2012-11-05,20.15,20.66,19.95,20.41,106079,0
2012-11-06,20.54,22.19,20.4,22.01,322641,0
2012-11-07,21.96,22.37,18.64,20.88,1297342,0
2012-11-08,21.21,21.39,20.16,20.86,163905,0
2012-11-09,20.77,21.06,20.54,20.97,127683,0
2012-11-12,20.96,21.62,20.82,21.41,75022,0
2012-11-13,21.36,21.36,20.72,21.23,149732,0
2012-11-14,21.23,21.44,20.684,21.11,311680,0
2012-11-15,21.06,21.66,20.95,21.61,122367,0
2012-11-16,21.54,21.99,21.27,21.47,230000,0
2012-11-19,21.66,22.34,21.458,22.34,180674,0
2012-11-20,22.25,22.84,22.14,22.78,61222,0
2012-11-21,22.8,22.8,22.19,22.3,54129,0
2012-11-23,22.34,22.5,22.23,22.31,37321,0
2012-11-26,22.34,22.79,22.149,22.65,60012,0
2012-11-27,22.86,22.98,22.21,22.31,239203,0
2012-11-28,22.6,22.61,22,22.27,129344,0
2012-11-29,23.03,23.03,22.35,22.81,127146,0
2012-11-30,22.77,23.15,22.55,22.95,200481,0
2012-12-03,23.14,23.33,22.74,22.83,215781,0
2012-12-04,22.26,22.35,21.67,22.15,237538,0
2012-12-05,22.25,22.3,21.6,22.02,269117,0
2012-12-06,21.85,23.03,21.26,22.84,523081,0
2012-12-07,22.9,22.94,22,22.05,5902234,0
2012-12-10,22,22.53,22,22.48,980402,0
2012-12-11,22.57,22.59,22.03,22.27,383308,0
2012-12-12,22.35,22.53,22.22,22.41,581802,0
2012-12-13,22.35,22.42,21.8,22.4,315854,0
2012-12-14,22.4,22.46,22.04,22.41,273845,0
2012-12-17,22.26,22.5,22,22.37,284026,0
2012-12-18,22.46,22.8,22.41,22.6,434879,0
2012-12-19,22.7,22.8,21.81,22.8,248681,0
2012-12-20,22.71,22.95,22.35,22.92,188583,0
2012-12-21,22.78,22.98,21.92,22.79,904647,0
2012-12-24,22.74,22.8,22.33,22.71,53150,0
2012-12-26,22.51,22.67,22.35,22.41,123132,0
2012-12-27,22.55,22.7,22.14,22.41,276223,0
2012-12-28,22.24,22.92,22.24,22.54,175592,0
2012-12-31,22.5,23.35,22.43,23.35,406924,0
2013-01-02,23.5,24.55,22.64,24.37,885037,0
2013-01-03,24.47,24.64,24.12,24.19,391293,0
2013-01-04,24.4,24.56,23.55,23.63,308545,0
2013-01-07,23.39,24.21,23.39,24.15,121209,0
2013-01-08,24.76,25.76,24.65,24.94,416580,0
2013-01-09,25.08,25.39,24.752,25.07,263775,0
2013-01-10,25.09,25.29,24.82,24.83,151611,0
2013-01-11,24.89,25.21,24.45,24.85,258131,0
2013-01-14,24.85,24.85,24.18,24.69,293967,0
2013-01-15,24.29,25.5,24.29,25.33,348881,0
2013-01-16,25.35,26.01,25.2,25.94,247314,0
2013-01-17,26,26.1,25.58,26.06,189808,0
2013-01-18,26.01,26.29,25.99,26.28,94841,0
2013-01-22,26.34,27.51,26.05,26.88,285919,0
2013-01-23,26.91,26.98,26.12,26.3,220602,0
2013-01-24,26.28,26.54,25.983,26.5,272010,0
2013-01-25,26.63,26.79,25.99,26.3,490818,0
2013-01-28,26.31,26.54,25.58,26,286627,0
2013-01-29,26.03,26.03,25.15,25.63,168204,0
2013-01-30,25.59,25.745,25.185,25.62,166248,0
2013-01-31,25.54,26.06,25.145,25.57,254102,0
2013-02-01,25.83,26.82,25.72,25.89,394112,0
2013-02-04,26.05,26.28,25.3,25.52,222779,0
2013-02-05,25.81,26.18,25.59,25.75,302691,0
2013-02-06,25.6,25.82,25.2,25.64,162765,0
2013-02-07,25.57,26.3,25.44,26.09,153560,0
2013-02-08,26.13,26.59,25.89,26.19,149956,0
2013-02-11,26.23,26.54,25.76,25.88,105844,0
2013-02-12,25.91,25.99,25.42,25.67,121992,0
2013-02-13,25.62,25.95,25.192,25.71,122795,0
2013-02-14,25.59,27.1,25.59,26.71,367724,0
2013-02-15,26.7,26.77,25.63,25.94,195255,0
2013-02-19,26.13,26.41,25.72,26.24,208733,0
2013-02-20,26.3,26.4,24.93,25.89,255107,0
2013-02-21,25.74,26.68,25.282,26.27,542260,0
2013-02-22,26.53,27.06,26.28,26.8,377227,0
2013-02-25,26.85,27.078,26.07,26.24,665120,0
2013-02-26,26.43,26.75,26.15,26.59,191891,0
2013-02-27,26.58,27.62,26.55,27.2,304833,0
2013-02-28,27.25,27.501,26.89,27.22,179013,0
2013-03-01,27.07,27.14,26.41,26.5,353602,0
2013-03-04,27.5,28.49,27.19,27.84,464294,0
2013-03-05,28.5,28.5,27.52,28.02,288518,0
2013-03-06,28.11,28.21,27.248,27.52,180643,0
2013-03-07,27.6,28.07,27.29,27.32,200423,0
2013-03-08,27.47,28,27.22,27.89,415676,0
2013-03-11,27.835,28.33,27.835,28.03,172355,0
2013-03-12,28.12,28.26,27.76,28.04,226531,0
2013-03-13,28.65,29.03,28.04,28.13,322300,0
2013-03-14,28.09,28.49,27.94,28.1,271456,0
2013-03-15,28.07,28.25,27.91,28.02,605274,0
2013-03-18,27.82,28.23,27.415,28.19,236320,0
2013-03-19,28.59,29.088,28.04,28.25,198723,0
2013-03-20,28.32,28.83,28.26,28.53,177917,0
2013-03-21,28.43,29.1,28.42,29,547689,0
2013-03-22,29.27,29.36,28.16,28.94,207668,0
2013-03-25,29.08,29.38,28.73,29.26,218759,0
2013-03-26,29.31,29.45,28.43,29.25,340801,0
2013-03-27,29.09,29.4,28.69,29.39,138933,0
2013-03-28,29.49,29.5,28.99,29.39,169034,0
2013-04-01,29.58,30.5,29.38,30.01,459114,0
2013-04-02,30.25,30.39,29.02,29.12,270533,0
2013-04-03,29.19,29.233,27.85,28.55,505550,0
2013-04-04,28.55,28.77,28,28.57,121842,0
2013-04-05,28.14,29.32,28.02,29.15,574343,0
2013-04-08,29.18,29.31,28.85,29.01,192915,0
2013-04-09,28.97,29.31,28.635,29.01,186278,0
2013-04-10,29.124,29.615,28.825,29.53,222542,0
2013-04-11,29.53,29.96,28.94,29.03,215040,0
2013-04-12,28.82,29.75,28.79,29.65,127496,0
2013-04-15,29.48,29.6,28.985,29.26,527487,0
2013-04-16,29.3,30.48,29.17,30.37,356414,0
2013-04-17,30.07,30.23,29.49,30.17,293264,0
2013-04-18,30.62,31.18,30.01,30.95,494477,0
2013-04-19,31.03,31.49,31.03,31.41,314026,0
2013-04-22,31.53,31.57,30.46,30.89,726806,0
2013-04-23,31.13,31.449,30.71,31.18,358752,0
2013-04-24,31.25,31.6,30.82,31.59,351797,0
2013-04-25,31.56,32,31.18,31.71,366528,0
2013-04-26,31.89,31.96,31.24,31.84,389299,0
2013-04-29,32,32.61,31.84,32.17,282225,0
2013-04-30,32.1,32.34,31.49,31.55,264701,0
2013-05-01,31.6,31.6,30.85,31.05,395097,0
2013-05-02,32.53,33.5,31.97,32.47,642293,0
2013-05-03,32.34,32.55,31.61,31.64,560425,0
2013-05-06,31.85,32.69,31.8,32.42,507464,0
2013-05-07,32.61,33.03,32.47,33.02,230119,0
2013-05-08,33.13,33.247,32.67,33.17,307613,0
2013-05-09,33.32,33.35,32.85,33,298064,0
2013-05-10,33.12,33.82,33.01,33.72,284704,0
2013-05-13,33.78,34.08,33.37,33.91,194377,0
2013-05-14,34.06,34.62,33.72,33.99,350766,0
2013-05-15,34.09,34.98,33.73,34.86,287005,0
2013-05-16,34.87,34.94,33.69,33.81,206250,0
2013-05-17,33.97,34.64,33.928,34.37,277551,0
2013-05-20,34.33,34.41,32.61,32.97,298169,0
2013-05-21,33.06,33.6,31.83,32.07,768722,0
2013-05-22,32.04,33.04,32.02,32.2,556898,0
2013-05-23,32.09,32.78,32.018,32.74,584688,0
2013-05-24,32.67,33.2,32.11,32.9,174381,0
2013-05-28,33.21,33.55,33.12,33.44,211318,0
2013-05-29,33.38,33.4,32.77,33.05,136993,0
2013-05-30,33.06,33.7,32.78,33.48,153737,0
2013-05-31,33.49,33.98,33.28,33.39,222375,0
2013-06-03,33.55,33.71,32.62,33.64,230629,0
2013-06-04,33.78,33.98,33.23,33.5,407880,0
2013-06-05,33.5,33.7,32.55,33.33,982680,0
2013-06-06,33.27,34.07,32.93,33.39,426354,0
2013-06-07,33.67,34.28,33.53,34.23,216594,0
2013-06-10,34.25,34.99,33.885,34.95,273435,0
2013-06-11,34.32,35.25,34.27,34.7,273147,0
2013-06-12,34.94,35.36,34.54,34.76,297266,0
2013-06-13,34.72,34.78,33.47,34.12,363515,0
2013-06-14,34,34.34,33.869,34.05,473308,0
2013-06-17,34.04,34.92,33.89,34.21,544357,0
2013-06-18,34.16,35.75,34.16,35.43,596550,0
2013-06-19,35.45,35.78,34.38,34.74,329463,0
2013-06-20,34.39,34.848,33.81,34.16,567636,0
2013-06-21,34.31,34.78,33.85,34.3,447135,0
2013-06-24,34.14,35.16,33.97,34.9,479689,0
2013-06-25,35.19,35.522,34.51,34.83,502457,0
2013-06-26,34.99,35.15,33.8,34.01,411728,0
2013-06-27,34.26,34.57,34.09,34.15,223059,0
2013-06-28,34.19,34.6,32.74,33.07,1554087,0
2013-07-01,33.04,33.97,32.72,33.94,484193,0
2013-07-02,34,34,32.8,33.1,318442,0
2013-07-03,32.94,32.94,32.16,32.46,252953,0
2013-07-05,32.41,32.41,30.7,32.13,795642,0
2013-07-08,32.31,33.5,32.31,33.5,308847,0
2013-07-09,33.71,34.47,33.313,34.2,304863,0
2013-07-10,34.17,34.76,34.02,34.57,198308,0
2013-07-11,34.99,34.995,34.61,34.88,194841,0
2013-07-12,34.8,35.935,34.77,35.23,176370,0
2013-07-15,35.27,35.98,35.23,35.74,152563,0
2013-07-16,35.82,36,34.63,35.15,191438,0
2013-07-17,35.02,35.32,34.47,35.05,129381,0
2013-07-18,35.03,35.55,34.98,35.13,121596,0
2013-07-19,35,35.01,34.25,34.91,211387,0
2013-07-22,35,35.18,34.51,34.93,173049,0
2013-07-23,34.97,34.985,34.61,34.66,180087,0
2013-07-24,34.74,34.81,33.78,34.15,209689,0
2013-07-25,34.15,34.42,33.98,34.31,314192,0
2013-07-26,34.17,34.51,33.79,34.42,292160,0
2013-07-29,34.45,34.84,33.87,34.08,229817,0
2013-07-30,34.2,34.94,34.08,34.6,396319,0
2013-07-31,34.99,37,34.78,36.87,824526,0
2013-08-01,37.44,38.17,36.73,37.96,356419,0
2013-08-02,37.87,38.18,37.45,38.1,264268,0
2013-08-05,38.04,38.9,37.84,38.09,214395,0
2013-08-06,38.06,38.44,37.46,37.98,264433,0
2013-08-07,37.97,38.23,37.63,38.21,181878,0
2013-08-08,38.42,38.91,37.61,37.71,273074,0
2013-08-09,37.82,38.33,37.59,38.02,157894,0
2013-08-12,37.89,38.56,37.45,37.98,128750,0
2013-08-13,37.96,38.49,37.43,38.12,113949,0
2013-08-14,38.21,38.5,37.74,37.81,174141,0
2013-08-15,37.39,37.79,37.015,37.49,202277,0
2013-08-16,37.27,37.67,36.65,37.62,148914,0
2013-08-19,37.79,37.94,37.24,37.65,222774,0
2013-08-20,37.71,38.07,37.69,37.98,107232,0
2013-08-21,37.99,38.015,37.47,37.75,212485,0
2013-08-22,37.73,38.07,37.593,37.95,96193,0
2013-08-23,37.92,38.15,37.35,38,184397,0
2013-08-26,38.03,38.5,37.36,38.47,199493,0
2013-08-27,37.87,38.23,37.12,37.26,134812,0
2013-08-28,37.15,37.55,36.92,37.5,145322,0
2013-08-29,37.6,38.65,37.59,38.28,111407,0
2013-08-30,38.36,38.65,38.135,38.33,181251,0
2013-09-03,39.04,39.49,37.62,37.81,203305,0
2013-09-04,37.78,38.53,37.54,38.49,160064,0
2013-09-05,38.44,38.78,38.11,38.22,197625,0
2013-09-06,38.54,38.562,37.38,38.2,144895,0
2013-09-09,38.2,38.67,38.09,38.53,127257,0
2013-09-10,38.76,39.78,38.68,39.19,207299,0
2013-09-11,39.19,39.22,38.49,38.72,165684,0
2013-09-12,38.64,39.73,38.62,39.19,249868,0
2013-09-13,39.4,39.94,39.2,39.51,181015,0
2013-09-16,39.82,40.1,39.42,39.54,170976,0
2013-09-17,39.65,40.98,39.47,40.65,225980,0
2013-09-18,40.7,41.3,39.82,39.91,327882,0
2013-09-19,39.98,40.215,39.4,39.54,200358,0
2013-09-20,41.11,41.11,38.85,39.26,378079,0
2013-09-23,39.26,39.8,38.23,39.67,293761,0
2013-09-24,39.57,39.94,38.97,39.12,209100,0
2013-09-25,39.05,39.65,38.91,39.45,182237,0
2013-09-26,39.57,39.8,38.93,39.09,211400,0
2013-09-27,38.82,39.91,38.34,39.6,337009,0
2013-09-30,39.4,39.93,39.05,39.43,217200,0
2013-10-01,39.46,40.03,39.41,39.65,252000,0
2013-10-02,39.53,40.9,39.52,40.71,263200,0
2013-10-03,40.41,41,39.78,40.01,236900,0
2013-10-04,39.9,40.55,39.67,39.94,138900,0
2013-10-07,39.78,39.94,38.49,39.32,202900,0
2013-10-08,39.44,39.85,38.38,38.65,166737,0
2013-10-09,38.64,38.8,37.88,38.25,190986,0
2013-10-10,38.58,39.63,38.4,39.29,149217,0
2013-10-11,39.4,39.43,38.53,38.82,246100,0
2013-10-14,38.61,39.13,38.44,38.94,109649,0
2013-10-15,38.94,38.98,38.25,38.53,101100,0
2013-10-16,38.51,39.82,38.51,39.78,196000,0
2013-10-17,39.75,40.37,38.98,40.14,174200,0
2013-10-18,40.46,40.56,39.85,39.95,228400,0
2013-10-21,40.09,40.35,39.81,39.99,298856,0
2013-10-22,40.19,40.54,39.68,39.74,333600,0
2013-10-23,39.62,39.74,39.12,39.43,109839,0
2013-10-24,39.43,39.61,39.17,39.33,101600,0
2013-10-25,39.47,39.52,38.86,39.28,96352,0
2013-10-28,39.43,39.5,38.81,39.14,340500,0
2013-10-29,39.1,40.56,38.91,39.35,392400,0
2013-10-30,40.14,43.55,39.39,42.67,987900,0
2013-10-31,42.87,43.71,42.23,43.416,403152,0
2013-11-01,43.31,43.32,42.07,42.28,296500,0
2013-11-04,42.54,43.48,42.43,42.71,252097,0
2013-11-05,42.63,43.19,41.95,43.08,111500,0
2013-11-06,43.41,43.92,42.15,42.21,195500,0
2013-11-07,42.3,42.3,41.36,41.9,265199,0
2013-11-08,41.8,43.65,41.65,43.06,230700,0
2013-11-11,43.13,43.92,43.13,43.42,159918,0
2013-11-12,43.44,44.29,43.19,44.24,82400,0
2013-11-13,44.14,44.5,43.63,44.46,99700,0
2013-11-14,44.4,44.96,44.14,44.7,125100,0
2013-11-15,44.63,44.84,43.19,43.7,237700,0
2013-11-18,43.69,43.9,43.31,43.57,264300,0
2013-11-19,43.49,45.12,43.41,44,433269,0
2013-11-20,44.02,45.38,43.49,44.97,372100,0
2013-11-21,45.21,46.39,45,45.8,185000,0
2013-11-22,46.14,46.28,44.31,44.84,270899,0
2013-11-25,45.12,45.84,44.83,45.23,228000,0
2013-11-26,44.85,46.79,44.62,46.64,147700,0
2013-11-27,46.89,47.71,46.3,47.03,208600,0
2013-11-29,47.3,47.602,46.18,46.2,163242,0
2013-12-02,46.9,49.14,46.32,48.46,605800,0
2013-12-03,48.27,48.35,46.97,47.82,462581,0
2013-12-04,47.53,47.79,46.31,47.06,347000,0
2013-12-05,47.13,47.56,46.15,46.39,397200,0
2013-12-06,46.28,46.87,45.65,45.81,414800,0
2013-12-09,45.99,46.36,45.5,45.71,356208,0
2013-12-10,45.5,45.84,45.08,45.68,376300,0
2013-12-11,45.81,46.2,44.37,44.69,315800,0
2013-12-12,44.78,45.5,44.32,45.45,301219,0
2013-12-13,45.59,46.909,45.54,46.1,387663,0
2013-12-16,46.11,47.4,45.98,46.13,322775,0
2013-12-17,46.26,47.73,45.85,46.48,337200,0
2013-12-18,47.1,48.35,46.45,47.39,782500,0
2013-12-19,47.21,47.53,46.12,46.64,328800,0
2013-12-20,46.69,47.41,45.96,47.16,389900,0
2013-12-23,47.43,47.92,46.85,47.84,280900,0
2013-12-24,48.02,48.32,47.37,47.5,134926,0
2013-12-26,47.59,48.47,47.41,47.94,142942,0
2013-12-27,48.12,48.12,47.01,47.34,345300,0
2013-12-30,47.35,48,47,47.76,397500,0
2013-12-31,47.59,47.6,46.53,47.33,1005100,0
2014-01-02,47.28,47.61,46.56,47.05,392621,0
2014-01-03,47.02,48.1,47.02,47.77,254645,0
2014-01-06,48.07,48.99,47.81,48.38,638800,0
2014-01-07,48,49.44,48,48.48,636700,0
2014-01-08,48.5,49.51,48.5,49.32,483400,0
2014-01-09,49.58,49.79,48.7,49.46,272600,0
2014-01-10,49.7,53,49.63,52.55,872200,0
2014-01-13,52,52.89,51.32,51.68,377100,0
2014-01-14,51.68,52.33,51.5,52.21,288000,0
2014-01-15,52.29,52.85,51.86,52.7,199700,0
2014-01-16,52.74,53.669,52.56,52.64,207541,0
2014-01-17,52.47,53.53,52.09,53.01,264600,0
2014-01-21,53.49,53.49,52.51,52.99,219900,0
2014-01-22,52.98,53.87,52.69,53.55,171700,0
2014-01-23,53.22,53.5,52.46,53.13,226800,0
2014-01-24,52.61,52.78,52.1,52.26,313600,0
2014-01-27,52.22,52.65,51.59,52.59,526400,0
2014-01-28,52.55,52.98,50.97,51.44,476400,0
2014-01-29,50.54,51.98,50.54,50.99,381600,0
2014-01-30,51.29,51.66,50.6,50.63,263800,0
2014-01-31,50.03,51.59,49.75,51.04,302700,0
2014-02-03,51.12,52.04,49.26,49.81,503437,0
2014-02-04,49.86,49.86,48.359,48.6,434395,0
2014-02-05,48.2,48.93,47.23,48.12,321992,0
2014-02-06,48.37,48.5,47.52,48.05,270461,0
2014-02-07,48.02,49.54,47.54,49.29,328503,0
2014-02-10,49.45,50.06,49.265,49.66,223322,0
2014-02-11,49.61,50.58,49.3,50.25,241165,0
2014-02-12,50.18,50.66,49.58,49.83,196390,0
2014-02-13,49.5,51.44,49.36,51.24,267788,0
2014-02-14,51.39,51.94,50.98,51.18,246736,0
2014-02-18,51.14,53.46,51.14,53.37,368878,0
2014-02-19,53.5,53.55,51.45,51.45,469188,0
2014-02-20,49.65,52.42,49,51.89,1125903,0
2014-02-21,52.22,52.99,49.99,50.06,490606,0
2014-02-24,50.34,51.5,50.25,50.93,344378,0
2014-02-25,50.9,51.62,50.12,50.21,286481,0
2014-02-26,50.56,51.05,50.01,50.75,240630,0
2014-02-27,50.78,51.44,50.37,50.79,377758,0
2014-02-28,50.95,51.265,49.37,49.44,288704,0
2014-03-03,49.18,49.21,47.33,48.14,445047,0
2014-03-04,48.71,49.8,48.25,49.54,752218,0
2014-03-05,49.34,49.818,48.5,48.73,263195,0
2014-03-06,48.41,48.51,47.13,47.62,494942,0
2014-03-07,48.217,48.217,46.83,47.29,454812,0
2014-03-10,47.39,47.39,46.092,46.95,368931,0
2014-03-11,46.55,46.88,45.46,46.14,474895,0
2014-03-12,45.74,46.76,45.39,46.46,319642,0
2014-03-13,46.63,47.16,44.45,45.07,539682,0
2014-03-14,44.8,46.21,44,46.16,326585,0
2014-03-17,46.57,46.83,46.1,46.4,374846,0
2014-03-18,46.32,48.46,46.32,47.73,519357,0
2014-03-19,47.69,48.11,46.83,47.49,341090,0
2014-03-20,47.28,48.61,46.5,47.67,144482,0
2014-03-21,48.02,48.64,46.99,47.28,652204,0
2014-03-24,46.79,47.23,45.33,46.24,384723,0
2014-03-25,46.51,47.024,45.36,45.62,266292,0
2014-03-26,45.94,46.35,45.37,45.43,281900,0
2014-03-27,45.4,45.77,44.36,44.82,354684,0
2014-03-28,44.66,45.889,44.15,44.53,241613,0
2014-03-31,44.6,45.67,44.5,45.12,384416,0
2014-04-01,45.05,46.38,44.86,45.98,298381,0
2014-04-02,45.94,46.44,45.42,45.98,233820,0
2014-04-03,45.87,46.3,45.7,45.97,389947,0
2014-04-04,46.14,46.57,44.46,44.63,205641,0
2014-04-07,44.41,44.89,42.79,42.96,238363,0
2014-04-08,42.88,43.16,41.53,42.64,386278,0
2014-04-09,42.61,44.27,42.53,44.17,220960,0
2014-04-10,44.09,44.09,42.294,42.58,206493,0
2014-04-11,42.03,42.77,41.89,42.21,306523,0
2014-04-14,42.41,43.32,41.96,42.43,235452,0
2014-04-15,42.2,42.84,40.995,41.66,353785,0
2014-04-16,41.81,42.39,41.11,41.98,450193,0
2014-04-17,41.79,42.28,40.7,41.39,407148,0
2014-04-21,41.34,41.787,40.961,41.54,258362,0
2014-04-22,41.61,42.3,41.42,41.81,287020,0
2014-04-23,41.72,41.72,38.76,40.21,980176,0
2014-04-24,40.15,41.28,39.64,40.22,592765,0
2014-04-25,40.14,42.01,40.07,41.29,546412,0
2014-04-28,41.5,42.6,40.82,41.87,708081,0
2014-04-29,42.21,42.72,40.98,42.29,924495,0
2014-04-30,42.27,42.84,40.19,42.02,1093336,0
2014-05-01,41.75,41.9,39.69,41.46,856021,0
2014-05-02,41.98,45.6,41.05,44.98,1104067,0
2014-05-05,43.51,44.6,43.5,44.19,545134,0
2014-05-06,43.03,44.29,43.03,43.84,440823,0
2014-05-07,43.75,44.038,41.9,42.6,481979,0
2014-05-08,42.4,43.58,41.65,41.71,273790,0
2014-05-09,41.5,42.59,39.945,42.21,277370,0
2014-05-12,42.5,43.873,42.06,43.03,436301,0
2014-05-13,43.09,44.11,42.95,43.06,354027,0
2014-05-14,43.04,43.25,42.17,42.91,260638,0
2014-05-15,43.18,43.18,41.48,42.99,290868,0
2014-05-16,42.91,42.91,42.19,42.57,221143,0
2014-05-19,42.29,42.66,41.467,42.42,194503,0
2014-05-20,42.17,42.59,41.42,41.91,415160,0
2014-05-21,42.04,42.6,42,42.36,395450,0
2014-05-22,42.36,42.95,41.88,42.44,316344,0
2014-05-23,42.42,43.25,42.23,43.15,154477,0
2014-05-27,43.63,44.82,43.35,44.68,311224,0
2014-05-28,44.89,44.89,43.31,43.67,273043,0
2014-05-29,44.27,44.28,42.62,43,217289,0
2014-05-30,43,43.195,42.54,42.64,256970,0
2014-06-02,42.468,42.67,41.625,42.04,224229,0
2014-06-03,44.89,49.29,44.69,47.98,1801320,0
2014-06-04,47.68,48.04,46.73,47.2,585031,0
2014-06-05,47.2,47.72,46.61,46.93,441855,0
2014-06-06,47.28,47.28,46.15,46.29,249767,0
2014-06-09,45.29,46.52,44.77,46.44,437337,0
2014-06-10,45.41,45.91,44.8,45.74,405600,0
2014-06-11,45.6,45.6,44.31,44.86,566040,0
2014-06-12,44.9,45.79,44.8,45.45,3188834,0
2014-06-13,45.74,46.2,45.01,45.52,736748,0
2014-06-16,45.41,45.83,44.731,45.24,518605,0
2014-06-17,44.94,46.5,44.94,46.39,822401,0
2014-06-18,46.25,46.65,45.82,46.17,437288,0
2014-06-19,46.13,46.84,45.81,46.63,397165,0
2014-06-20,46.84,47.59,46.41,47.52,731826,0
2014-06-23,47.42,47.65,46.91,47.59,345582,0
2014-06-24,47.4,48.02,46.64,47.25,531888,0
2014-06-25,46.83,47.71,46.701,47.3,337088,0
2014-06-26,47.22,47.22,46,46.6,250403,0
2014-06-27,46.3,46.78,45.78,46.69,274658,0
2014-06-30,46.68,47.07,45.385,45.5,562548,0
2014-07-01,45.87,46.68,45.2,46.05,553268,0
2014-07-02,46.25,47.91,46.02,47.85,645022,0
2014-07-03,47.85,47.96,46.8,47.45,210583,0
2014-07-07,47.24,47.24,46.1,46.21,241030,0
2014-07-08,46.04,46.56,44.45,45.06,360727,0
2014-07-09,45.07,45.54,44.11,45.15,161326,0
2014-07-10,44.16,45.37,43.45,45.12,362053,0
2014-07-11,45.23,45.93,44.82,45.78,404943,0
2014-07-14,45.59,46.58,45.59,46.44,406155,0
2014-07-15,46.5,46.94,45.77,45.79,326214,0
2014-07-16,45.98,46.72,45.65,45.88,178805,0
2014-07-17,45.83,46.59,45.25,45.4,250528,0
2014-07-18,45.15,46.04,44.77,45.695,456697,0
2014-07-21,45.56,46.68,44.99,46.57,230712,0
2014-07-22,46.68,47.72,46.38,47.26,452839,0
2014-07-23,47.58,47.71,46.93,47.24,286254,0
2014-07-24,47.5,47.71,47.06,47.27,210963,0
2014-07-25,47.21,49.89,47.21,48.71,733507,0
2014-07-28,48.71,50.67,48.71,50.6,669844,0
2014-07-29,51.01,52.08,49.48,49.78,1035078,0
2014-07-30,49.44,50.6,46.4,49.52,1146743,0
2014-07-31,49.23,49.45,47.5,47.66,1293264,0
2014-08-01,47.92,49.07,47.01,47.16,501907,0
2014-08-04,47.29,48.03,46.5,47.89,312658,0
2014-08-05,47.61,48.46,47.03,47.59,256730,0
2014-08-06,47.32,48.12,46.96,47.68,293928,0
2014-08-07,48.11,48.33,46.99,47.26,265348,0
2014-08-08,47.26,47.71,46.48,47.55,210682,0
2014-08-11,47.8,48.6,47.08,48.16,277254,0
2014-08-12,47.95,47.97,47,47.6,235270,0
2014-08-13,47.84,48.88,47.732,48.49,251663,0
2014-08-14,48.53,49.26,48.53,49.14,208581,0
2014-08-15,49.5,49.715,48.06,48.51,277285,0
2014-08-18,48.59,50.18,48.3,50.14,240032,0
2014-08-19,50.13,50.92,50.03,50.46,358445,0
2014-08-20,50.14,50.57,49.575,50.03,176572,0
2014-08-21,50.17,50.68,49.5,50.26,141858,0
2014-08-22,50.25,50.64,49.825,50.27,163394,0
2014-08-25,50.7,50.88,50.23,50.63,227918,0
2014-08-26,50.57,51.69,50.57,51.3,219089,0
2014-08-27,51.56,52.23,51.295,51.98,337116,0
2014-08-28,51.66,52.14,51.04,51.54,345529,0
2014-08-29,51.84,52.37,51.12,51.21,314681,0
2014-09-02,51.42,52.28,50.78,52,335081,0
2014-09-03,52.18,52.18,51.05,51.2,252176,0
2014-09-04,51.54,51.54,49.35,49.47,261865,0
2014-09-05,49.23,50.358,48.84,50.3,244177,0
2014-09-08,50.42,51.13,50.24,50.87,145955,0
2014-09-09,50.68,51.015,50.36,50.49,152015,0
2014-09-10,50.55,50.87,50.078,50.74,184938,0
2014-09-11,50.25,51.114,50.07,50.87,208949,0
2014-09-12,50.83,51.395,50.47,50.79,342098,0
2014-09-15,50.72,51.14,49.24,50,230286,0
2014-09-16,50,50.34,49.09,49.1,271270,0
2014-09-17,49.33,49.86,48.6,49.22,178460,0
2014-09-18,49.57,51.36,49.57,51.14,323798,0
2014-09-19,51.38,52.27,51.3,52.17,573745,0
2014-09-22,52,52.36,51.45,51.58,430748,0
2014-09-23,51.27,51.88,50.63,50.71,257226,0
2014-09-24,50.91,52.19,50.717,51.91,177375,0
2014-09-25,51.88,51.88,50.55,50.73,207235,0
2014-09-26,50.78,51.03,49.73,49.95,197949,0
2014-09-29,49.61,50.575,49.456,49.96,177709,0
2014-09-30,50,50.53,48.45,48.5,400390,0
2014-10-01,48.62,48.73,47.22,47.53,390536,0
2014-10-02,47.53,49.14,47.51,49.03,220242,0
2014-10-03,49.55,50.41,49.419,50.25,206846,0
2014-10-06,50.75,50.81,50.24,50.54,218092,0
2014-10-07,50.18,51.25,49.82,50.46,265412,0
2014-10-08,50.21,50.8,49.525,50.35,463634,0
2014-10-09,50.5,51.185,49.16,49.22,308258,0
2014-10-10,48.93,50.28,48.7,48.77,318187,0
2014-10-13,48.82,50.405,48.66,49.1,229125,0
2014-10-14,49.55,49.88,47.91,48.33,366213,0
2014-10-15,47.3,49.01,46.87,48.75,399838,0
2014-10-16,47.97,50.64,47.02,50.27,430994,0
2014-10-17,50.9,50.9,49.46,49.75,377253,0
2014-10-20,49.61,50.545,49.45,50.45,275818,0
2014-10-21,51.36,52.53,50.84,52.34,389047,0
2014-10-22,53.3,54.49,52.5,52.66,733664,0
2014-10-23,53.07,54.305,51.93,52.7,582569,0
2014-10-24,52.8,53.24,52.36,52.97,261743,0
2014-10-27,52.86,53.599,52.6,53.46,363908,0
2014-10-28,53.46,53.67,52.3,53.13,548573,0
2014-10-29,53.04,53.37,52.43,52.91,301400,0
2014-10-30,60.2,61.91,57.19,59.08,1730074,0
2014-10-31,65.13,66.88,61.44,62.05,1040457,0
2014-11-03,61.73,62,58.905,60.52,1115778,0
2014-11-04,60.22,61.05,59.34,60.77,447544,0
2014-11-05,61.49,62.043,60,60.3,365421,0
2014-11-06,60.1,61.15,59.54,60.66,244385,0
2014-11-07,60.34,60.87,59.878,60.41,584360,0
2014-11-10,60.6,61.41,60.11,61.29,441941,0
2014-11-11,61.22,61.99,60.45,61.48,245409,0
2014-11-12,60.84,61.48,60.06,61.43,194901,0
2014-11-13,61.29,61.93,60.44,61.29,263786,0
2014-11-14,61.16,61.78,60.57,61.32,564055,0
2014-11-17,61.27,63.15,60.8,62.25,675786,0
2014-11-18,62.57,63.68,62.3,63.01,470874,0
2014-11-19,62.75,62.75,61.26,62.01,273723,0
2014-11-20,61.7,62.42,61.11,62.17,158378,0
2014-11-21,62.73,62.95,61.56,61.78,184451,0
2014-11-24,61.99,63.86,61.87,63.21,177513,0
2014-11-25,63.59,63.84,62.115,62.17,220965,0
2014-11-26,62.07,63.12,61.5,62.11,218449,0
2014-11-28,62.56,63.71,61.88,62.01,132049,0
2014-12-01,61.97,63.23,61.02,61.66,263907,0
2014-12-02,62.31,63.36,62.01,62.22,237712,0
2014-12-03,62.44,63.848,61.664,63.29,167281,0
2014-12-04,63.41,64.17,62.85,63.5,286244,0
2014-12-05,63.91,64.989,63.73,64.06,500331,0
2014-12-08,64.07,64.486,62.57,63.06,367630,0
2014-12-09,62.35,63.27,59.74,63.21,476999,0
2014-12-10,62.94,63.441,60.23,60.67,400916,0
2014-12-11,60.84,62.65,60.62,62.32,289129,0
2014-12-12,62.195,62.885,61.51,61.57,242358,0
2014-12-15,61.67,62.47,59.05,60.79,621569,0
2014-12-16,60.32,61.18,59.06,59.17,510664,0
2014-12-17,59.04,61.48,59.04,61.33,445384,0
2014-12-18,61.87,63.2,61.68,63.14,279426,0
2014-12-19,63.04,63.32,62.58,62.96,489152,0
2014-12-22,62.75,63.59,62.6,63.05,175029,0
2014-12-23,63.29,63.38,62,62.58,255080,0
2014-12-24,62.6,63.06,62.3,62.92,141403,0
2014-12-26,63.29,63.3,62.615,62.96,122156,0
2014-12-29,63.01,64.49,62.21,62.74,272316,0
2014-12-30,62.51,62.785,61.84,62.28,131466,0
2014-12-31,62.58,62.8,61.06,61.21,331521,0
2015-01-02,61.75,62.2,58.73,59.98,486164,0
2015-01-05,59.39,59.43,57.49,59.12,383023,0
2015-01-06,59.41,59.79,57.28,58.19,322943,0
2015-01-07,58.33,60.66,58.33,60.63,283998,0
2015-01-08,61.23,62.28,60.75,61.76,234128,0
2015-01-09,61.96,62.61,61.35,61.765,207891,0
2015-01-12,61.85,62.2,60.505,60.905,280705,0
2015-01-13,61.52,62.99,60.36,61.73,361601,0
2015-01-14,60.63,61.57,59.79,60.42,273375,0
2015-01-15,60.32,60.59,58.69,59.065,258632,0
2015-01-16,58.29,59.92,58.09,59.14,313578,0
2015-01-20,59.88,59.88,57.95,58.73,428304,0
2015-01-21,58.57,59.35,58.05,58.12,334176,0
2015-01-22,58.4,59.92,58.05,59.39,387105,0
2015-01-23,59.42,60.58,58.32,60.43,544947,0
2015-01-26,60.7,61.25,59.75,61.22,235185,0
2015-01-27,60.36,61.33,60.05,60.67,245560,0
2015-01-28,61.12,61.9,58.93,59.09,217202,0
2015-01-29,59.15,60.074,58.275,58.945,312132,0
2015-01-30,58.62,58.79,57.07,57.75,376291,0
2015-02-02,57.87,58.428,55.572,57.3,620081,0
2015-02-03,57.3,58.92,56.91,58.81,360393,0
2015-02-04,58.8,60.92,58.28,60.16,314585,0
2015-02-05,60.27,61.27,59.49,61.17,261862,0
2015-02-06,61.24,61.93,60.32,61.87,284145,0
2015-02-09,61.83,62.29,61.09,61.8,494835,0
2015-02-10,62.5,64.24,62.112,63.93,452501,0
2015-02-11,63.63,65.45,62.86,64.73,729694,0
2015-02-12,62.49,64.85,61.04,63.65,765038,0
2015-02-13,63.7,63.82,62.21,63.2,451149,0
2015-02-17,62.59,63.56,62.59,63.175,253521,0
2015-02-18,63.23,63.23,62.25,62.75,367482,0
2015-02-19,62.79,62.93,62.19,62.585,286238,0
2015-02-20,62.64,63.88,61.79,63.795,314001,0
2015-02-23,63.5,63.73,61.57,62.645,348147,0
2015-02-24,62.89,63.37,61.6,61.65,229602,0
2015-02-25,61.85,62.86,61.67,62.07,319081,0
2015-02-26,62.14,63.4,61.68,63.13,201137,0
2015-02-27,63.07,64.63,63.07,63.23,256314,0
2015-03-02,63.86,66.55,63.86,66.29,544200,0
2015-03-03,66.36,66.71,64.75,65.39,521500,0
2015-03-04,65.07,67.58,64.1,65.59,529800,0
2015-03-05,65.88,67.49,65.79,66.81,532500,0
2015-03-06,66.65,68,65.99,66.72,335800,0
2015-03-09,67.06,67.71,66.51,67.33,272100,0
2015-03-10,66.66,67.86,65.47,67.31,528500,0
2015-03-11,67.42,68.2,67.04,67.78,430400,0
2015-03-12,68.08,69.51,68.08,69.47,362600,0
2015-03-13,69.5,70.98,69.04,70.16,456800,0
2015-03-16,70.36,71.53,69.96,70.97,459600,0
2015-03-17,70.75,71.35,69.58,70.26,490000,0
2015-03-18,69.97,71.13,69.37,70.37,389900,0
2015-03-19,70.36,71.75,69.89,71.6,321500,0
2015-03-20,72.21,72.98,71.58,72.77,746000,0
2015-03-23,72.9,73.81,72.2,73.68,449000,0
2015-03-24,73.73,73.73,72.55,73.53,329900,0
2015-03-25,73.3,73.73,70.68,70.74,379600,0
2015-03-26,70.34,71.15,69.18,70.68,431200,0
2015-03-27,70.84,72.33,70.52,71.99,328100,0
2015-03-30,72.55,73.16,71.16,72.1,351800,0
2015-03-31,71.32,72.04,71.06,71.6,434662,0
2015-04-01,70.67,71.23,69.03,70.2,429400,0
2015-04-02,70.47,70.99,69.74,70.21,274000,0
2015-04-06,69.54,71.69,69.54,71.02,346500,0
2015-04-07,71.63,73.62,71.2,72.43,433987,0
2015-04-08,72.46,73.63,71.67,71.96,335500,0
2015-04-09,71.95,72.15,69.995,71.84,244617,0
2015-04-10,72.11,72.38,71.34,72.2,209200,0
2015-04-13,72.42,74.09,72.28,72.72,286900,0
2015-04-14,72.57,73.06,71.54,72.13,197700,0
2015-04-15,72.26,73.55,71.91,71.995,376527,0
2015-04-16,71.63,71.98,70.85,71.21,372825,0
2015-04-17,70.59,71.12,69.73,70.27,246300,0
2015-04-20,70.49,71.88,70.12,71.65,231787,0
2015-04-21,72.14,72.66,71.66,72.45,177332,0
2015-04-22,72.66,72.66,70.82,71.98,168098,0
2015-04-23,71.8,72.44,71.26,72.38,211700,0
2015-04-24,72.52,73.39,71.85,72.6,293776,0
2015-04-27,73,73.55,70.53,70.96,299000,0
2015-04-28,70.83,73.74,68.68,72.36,799270,0
2015-04-29,73.5,73.5,65.49,68.89,1957200,0
2015-04-30,70.47,71,68.27,68.5,924400,0
2015-05-01,68.65,69.37,68.32,68.71,619700,0
2015-05-04,68.85,70.64,68.85,70.31,397200,0
2015-05-05,68.5,69.1,66.56,68,855100,0
2015-05-06,66.25,66.72,64.91,66.5,4197380,0
2015-05-07,66.3,67.88,65.99,67.51,1015980,0
2015-05-08,67.87,69,67.06,68.84,813400,0
2015-05-11,68.67,68.92,68.23,68.46,543200,0
2015-05-12,67.52,68.26,67.06,67.41,317360,0
2015-05-13,67.76,68.5,67.18,67.36,322700,0
2015-05-14,67.37,68.75,66.65,68.48,342700,0
2015-05-15,68.66,69.92,68.391,69.69,653606,0
2015-05-18,69.95,72.26,69.55,72.18,643850,0
2015-05-19,72.6,73.255,71.8,72.33,522612,0
2015-05-20,72.31,72.79,71.58,71.85,459300,0
2015-05-21,71.99,72.45,71.12,71.57,437700,0
2015-05-22,71.96,72.19,70.89,71.45,284500,0
2015-05-26,71.01,71.17,68.59,69.16,517941,0
2015-05-27,70.16,75.16,69.99,73.85,1568500,0
2015-05-28,74,74.25,71.85,73.71,439607,0
2015-05-29,73.75,75.46,73.23,74.14,1253800,0
2015-06-01,74.6,74.878,72.63,73.5,579243,0
2015-06-02,72.71,73.75,71.84,72.65,639396,0
2015-06-03,73,73,71.79,72.38,428900,0
2015-06-04,72.07,72.36,71.12,71.21,468200,0
2015-06-05,71.17,72.61,70.31,72.43,313100,0
2015-06-08,72.44,73.79,72.2,73.16,551900,0
2015-06-09,73.1,73.3,72.08,72.88,644468,0
2015-06-10,73.18,74.99,72.23,74.51,643435,0
2015-06-11,74.68,75.39,73.085,73.98,655090,0
2015-06-12,73.96,74.1,71.94,71.96,438800,0
2015-06-15,71.34,72.65,70.57,71.95,656000,0
2015-06-16,71.94,72.98,71.46,72.02,519600,0
2015-06-17,72.28,72.89,71.95,72.42,375400,0
2015-06-18,72.72,74.01,72.11,73.88,518600,0
2015-06-19,74.2,77,73.95,76.47,1182800,0
2015-06-22,77.37,78.5,77.26,77.99,657300,0
2015-06-23,78.28,78.51,76.5,77.08,773942,0
2015-06-24,76.73,77.37,74.88,75.46,833600,0
2015-06-25,76.12,77.88,75.2,77.45,890800,0
2015-06-26,77.25,77.6,75.51,75.85,5585300,0
2015-06-29,75,76.93,74.42,75.5,799800,0
2015-06-30,76.5,78.4,76,78.33,848114,0
2015-07-01,79.46,80.47,78.15,79.98,1170500,0
2015-07-02,80.44,81.23,78.17,79.83,1469900,0
2015-07-06,79.26,81.18,78.26,79.93,2239000,0
2015-07-07,80.71,80.71,77.72,79.6,813900,0
2015-07-08,78.94,79.54,77.61,77.83,626400,0
2015-07-09,79.5,79.88,78.28,79.56,579700,0
2015-07-10,80.38,80.83,79.07,80.58,461700,0
2015-07-13,81.03,81.47,78.96,80.23,845700,0
2015-07-14,80.23,81.61,79.88,81.23,393471,0
2015-07-15,81.5,81.76,80.45,80.65,432850,0
2015-07-16,81.04,81.15,79.52,81.01,467000,0
2015-07-17,81.17,81.34,80.51,80.97,340500,0
2015-07-20,81.24,81.49,80.04,80.58,465400,0
2015-07-21,80.46,80.9,79,79.68,315600,0
2015-07-22,79.53,79.89,79.3,79.72,553400,0
2015-07-23,79.89,80.35,79.12,79.7,313700,0
2015-07-24,79.7,80.45,79.07,79.32,312800,0
2015-07-27,78.53,78.94,77.48,78.43,322500,0
2015-07-28,78.93,79.06,76.96,78.8,311000,0
2015-07-29,79.18,79.29,77.88,78.98,330200,0
2015-07-30,78.77,79.46,78.09,78.99,241800,0
2015-07-31,79.26,81.14,79.26,79.78,598700,0
2015-08-03,80.39,80.84,79.28,80.22,433800,0
2015-08-04,79.97,80.61,77.43,77.89,985300,0
2015-08-05,78.97,85.62,78.97,82.97,1445400,0
2015-08-06,83.96,84.41,81.55,82.84,759702,0
2015-08-07,82.67,82.98,80.58,81.78,484500,0
2015-08-10,82.44,83.96,81.98,82.45,470000,0
2015-08-11,80.18,81.08,79.8,80.28,846857,0
2015-08-12,80.03,80.61,78.76,80.38,568800,0
2015-08-13,80.84,81.43,80.01,80.68,753700,0
2015-08-14,81.02,81.5,80.51,81.02,652100,0
2015-08-17,80.85,82.38,80.59,81.94,943100,0
2015-08-18,82.4,82.4,81.57,81.65,396300,0
2015-08-19,81.13,81.87,78,79.17,1051900,0
2015-08-20,78.17,78.92,75.61,76.03,1084900,0
2015-08-21,74.87,75.01,72.74,73.68,1433500,0
2015-08-24,69.02,72.57,58.7,69.71,1823367,0
2015-08-25,72.48,72.94,69.91,70.15,1260800,0
2015-08-26,71.56,72.36,68.29,70.41,1150300,0
2015-08-27,71.21,74.42,70.82,74.3,1230400,0
2015-08-28,74,74.92,73.51,74.61,572100,0
2015-08-31,74.55,75.09,72.8,73.03,689000,0
2015-09-01,73.07,73.42,70.72,71.25,504300,0
2015-09-02,72.37,73.47,71.28,73.46,547700,0
2015-09-03,74.06,74.6,72.7,72.87,589100,0
2015-09-04,71.93,73.36,71.65,72.61,570200,0
2015-09-08,73.47,74.69,73.07,74.18,457600,0
2015-09-09,75,75.77,74.4,74.88,974800,0
2015-09-10,75.01,76.02,74.49,74.9,655606,0
2015-09-11,74.71,76.37,74.51,75.29,563200,0
2015-09-14,75.2,76.64,75.12,75.73,587700,0
2015-09-15,75.79,76.63,75.47,76.3,535800,0
2015-09-16,76.36,76.77,74.87,75.57,489700,0
2015-09-17,75.61,76.91,75.27,76.45,500059,0
2015-09-18,75.64,76.93,75.3,75.66,585400,0
2015-09-21,76.11,76.91,74.92,75.01,645800,0
2015-09-22,74.32,75.09,73.35,74.21,594900,0
2015-09-23,74.17,75.5,73.985,75.28,468596,0
2015-09-24,74.82,75.11,72.35,73.26,565973,0
2015-09-25,74.23,74.33,69.69,70.38,1005200,0
2015-09-28,70,70.12,64.29,65.49,1505037,0
2015-09-29,65.49,66.07,63.09,63.69,1137500,0
2015-09-30,64.07,67.16,64.07,66.27,1237700,0
2015-10-01,66.82,67.43,64.29,65.31,776200,0
2015-10-02,64.25,65.5,63.63,65.34,957800,0
2015-10-05,65.87,66.65,65.02,65.84,1230926,0
2015-10-06,66.49,67.42,63.72,64.2,758900,0
2015-10-07,64.32,64.77,62.9,64.39,532436,0
2015-10-08,64,64.51,61.61,61.83,1170100,0
2015-10-09,61.85,62.77,60.99,62.62,1003000,0
2015-10-12,62.8,63.86,62.365,62.75,625231,0
2015-10-13,62.21,63.47,62.13,62.24,834600,0
2015-10-14,62.1,62.88,61.21,61.37,602100,0
2015-10-15,61,63.56,60.29,63.09,763800,0
2015-10-16,62.83,64.83,62.6,63.51,451700,0
2015-10-19,62.87,64.58,62.23,64.5,786233,0
2015-10-20,64.93,66.64,64.58,65.12,1168000,0
2015-10-21,65.21,65.58,62.03,63.79,951600,0
2015-10-22,62.64,63.74,54.41,56.9,3552600,0
2015-10-23,57.55,61.82,57.44,61.16,1009900,0
2015-10-26,61.2,61.61,60.17,60.36,536000,0
2015-10-27,60.36,61.34,60.08,60.18,492400,0
2015-10-28,60.13,63.34,59.25,62.76,665300,0
2015-10-29,62.5,62.8,61.54,62.02,344500,0
2015-10-30,62.02,62.35,61.27,61.41,374800,0
2015-11-02,61.71,63.93,61.25,63.15,692089,0
2015-11-03,62.82,63.55,61.57,63.24,763900,0
2015-11-04,63.74,69.22,62.84,69.11,1733498,0
2015-11-05,69.42,72.67,68.9,72.64,1406900,0
2015-11-06,72.68,74.77,71.22,73.69,1074500,0
2015-11-09,73.25,73.41,70.63,71.27,973328,0
2015-11-10,70.73,71.75,70.33,70.95,637500,0
2015-11-11,71,71.47,68.54,68.8,429700,0
2015-11-12,69,69.2,67.44,67.51,421900,0
2015-11-13,67.13,68.86,66.76,67.68,564600,0
2015-11-16,67.67,68,66.85,67.49,474300,0
2015-11-17,67.76,68.8,67.36,67.96,926300,0
2015-11-18,67.57,69.77,67.57,69.58,351700,0
2015-11-19,69.36,69.61,67.12,67.4,504700,0
2015-11-20,67.8,68.85,67.12,68.59,668000,0
2015-11-23,68.49,70.72,68.19,69.72,436000,0
2015-11-24,69.14,70.15,68.65,69.88,395500,0
2015-11-25,69.85,70.34,69.43,69.58,285100,0
2015-11-27,69.52,70.83,69.25,70.1,347000,0
2015-11-30,70.65,70.84,68.91,69.01,425100,0
2015-12-01,69.24,69.74,68.23,69.34,728897,0
2015-12-02,69.64,69.93,68.75,69.21,528633,0
2015-12-03,69.25,69.535,65.9,66.13,543966,0
2015-12-04,66.45,68.18,66.1,67.62,289500,0
2015-12-07,67.39,67.6,66.1,66.76,283800,0
2015-12-08,66.31,67.01,65.77,66.51,431578,0
2015-12-09,66.31,68.37,66.1,66.53,447800,0
2015-12-10,66.58,67.41,65.18,66.71,463900,0
2015-12-11,66.5,66.56,62.74,63.16,850100,0
2015-12-14,63.26,64.1,61.45,61.49,598856,0
2015-12-15,61.87,63,61.82,62.09,557400,0
2015-12-16,62.33,62.74,60.18,61.42,642000,0
2015-12-17,61.75,62.44,60.75,61.51,944100,0
2015-12-18,60.89,61.84,60.74,61.05,672800,0
2015-12-21,61.34,63.09,61.3,62.73,517500,0
2015-12-22,62.94,62.95,61.75,62.34,339339,0
2015-12-23,62.63,63.24,62.34,63.17,400600,0
2015-12-24,62.79,62.9,61.96,62.44,340641,0
2015-12-28,62.08,62.505,61.55,62.34,380021,0
2015-12-29,62.84,63.61,62.39,63.37,349248,0
2015-12-30,63.57,63.96,62.4,62.79,386662,0
2015-12-31,62.42,63.04,62.31,62.43,448267,0
2016-01-04,63.5,65.89,62.03,64.23,1378767,0
2016-01-05,64.7,64.7,62.49,63.59,1385706,0
2016-01-06,61,62.61,60.06,61.56,2332482,0
2016-01-07,61.31,62.59,60.79,61.52,3610176,0
2016-01-08,62.16,63.97,61.75,62.45,1274239,0
2016-01-11,63.23,64.5,62.6,63.28,1622898,0
2016-01-12,63.42,65.06,60.36,61.13,865052,0
2016-01-13,61.02,62.57,56.94,58.12,1077975,0
2016-01-14,57.75,60.1899,56.57,58.83,1222119,0
2016-01-15,57.34,58.62,56,58.34,1547900,0
2016-01-19,58.77,59.49,57.25,58.16,1283400,0
2016-01-20,57.07,60.17,55.62,59.02,1065538,0
2016-01-21,59.1,60.56,57.74,58.58,1059759,0
2016-01-22,59.52,60.42,58.83,60.08,929324,0
2016-01-25,60.07,61.83,59.13,59.44,568358,0
2016-01-26,59.43,61.3,59.13,60.73,493770,0
2016-01-27,60.61,61.01,59.73,60.19,410258,0
2016-01-28,60.95,61.2,57.39,58.37,938753,0
2016-01-29,58.16,61.22,57.0603,61.03,855593,0
2016-02-01,60.91,62.24,58.96,61.87,782114,0
2016-02-02,61.21,61.8,59.76,60.06,433880,0
2016-02-03,60.09,60.28,57.72,60.1,668018,0
2016-02-04,59.7,60.5207,58.45,59.72,429836,0
2016-02-05,60.11,60.69,57.845,58.96,644436,0
2016-02-08,57.91,58.39,53.82,54.7,1232953,0
2016-02-09,53.99,55.95,53.31,54.93,896191,0
2016-02-10,54.8,57.25,54.68,56.09,731064,0
2016-02-11,55.28,55.759,52.86,53.18,1013032,0
2016-02-12,53.57,54.16,51.94,53.77,647922,0
2016-02-16,54.52,55.51,52.84,55,1276160,0
2016-02-17,51.29,58.7,51.02,56.84,2083301,0
2016-02-18,57.24,57.24,53.2,53.5,1172101,0
2016-02-19,52.95,54.57,51.4,54.38,1045415,0
2016-02-22,54.89,56.9,54.67,56.15,756836,0
2016-02-23,56.11,56.61,55.1,55.84,475420,0
2016-02-24,54.99,55.5,53.89,54.96,869400,0
2016-02-25,55.81,57.15,54,55.28,535082,0
2016-02-26,55.56,57.36,55,56.31,520673,0
2016-02-29,56.09,56.85,55.39,55.41,425527,0
2016-03-01,55.96,56.4602,54.9,55.98,578915,0
2016-03-02,55.65,57.61,55.56,57.49,499593,0
2016-03-03,57.61,60,57.54,59.68,591353,0
2016-03-04,59.84,59.84,57.88,58.8,885777,0
2016-03-07,58.22,58.35,56.25,57.58,910403,0
2016-03-08,57.28,57.39,55.68,55.78,561700,0
2016-03-09,56.22,56.36,54.97,55.07,710376,0
2016-03-10,55.35,56.15,53.775,54.06,743565,0
2016-03-11,54.44,55.54,54.25,55.1,1306700,0
2016-03-14,55.26,55.45,54.4,54.75,694573,0
2016-03-15,54.13,54.13,52.45,52.86,798445,0
2016-03-16,52.52,53.89,52.03,52.6,636830,0
2016-03-17,52.31,52.61,49.77,50.27,1395612,0
2016-03-18,50.18,52.4,50.18,52.37,1161500,0
2016-03-21,52.4,53.13,51.7,52.8,826068,0
2016-03-22,52.79,54.38,52.45,54.17,770569,0
2016-03-23,53.94,54.72,53.84,53.92,611480,0
2016-03-24,53.6,53.8,52.53,53.56,684095,0
2016-03-28,53.22,53.85,52.74,53.45,306310,0
2016-03-29,53.47,54.93,53.36,54.76,472851,0
2016-03-30,55.19,55.77,54.35,55.44,592924,0
2016-03-31,55.29,55.99,54.75,55.11,378638,0
2016-04-01,54.79,55.63,54.27,54.95,550372,0
2016-04-04,54.82,55.81,54.35,54.89,444882,0
2016-04-05,54.45,54.725,53.77,53.89,520972,0
2016-04-06,53.8,55.24,53.62,55.2,341520,0
2016-04-07,54.91,56.17,54.8531,55.65,433415,0
2016-04-08,56.07,56.085,54.02,54.63,313420,0
2016-04-11,54.72,55.12,54.09,54.29,316514,0
2016-04-12,54.3,55.17,54.2,54.64,341574,0
2016-04-13,54.8,56.73,54.47,56.63,513051,0
2016-04-14,56.68,58.906,56.41,58.59,726873,0
2016-04-15,58.25,58.53,57.36,58.16,480399,0
2016-04-18,57.86,58.95,57.6706,58.52,426478,0
2016-04-19,58.9,59.33,58.2314,58.71,400591,0
2016-04-20,58.59,60.55,58.26,60.38,409310,0
2016-04-21,60.5,61.66,60.0025,60.99,353200,0
2016-04-22,61,64.06,61,63.33,708812,0
2016-04-25,62.95,63.4,60.99,61.3,450414,0
2016-04-26,63.73,64.38,62.45,63.39,611580,0
2016-04-27,63.42,64.09,62.7,63.73,895054,0
2016-04-28,63.46,65,61.7701,62.21,584632,0
2016-04-29,63.54,64.24,60.81,63.19,997411,0
2016-05-02,63.68,63.68,60.71,62.62,659659,0
2016-05-03,61.92,62.41,61.11,61.35,546494,0
2016-05-04,61.25,61.35,58.55,59.24,558103,0
2016-05-05,59.23,59.73,58.04,58.04,520007,0
2016-05-06,57.97,58.79,57.3,58.49,363212,0
2016-05-09,58.42,59.23,58.33,58.88,267402,0
2016-05-10,59.03,59.28,57.92,58.84,381836,0
2016-05-11,58.91,60.05,58.31,58.99,473772,0
2016-05-12,59.27,59.32,56.03,56.91,539724,0
2016-05-13,56.86,57.575,55.647,56.12,429488,0
2016-05-16,56.31,57.17,55.8,56.55,387555,0
2016-05-17,56.49,57.7,56.36,57.04,572202,0
2016-05-18,56.91,57.36,55.63,56.33,457553,0
2016-05-19,55.87,57.02,55.54,56.75,358512,0
2016-05-20,56.73,57.47,56.44,57.03,299352,0
2016-05-23,57.07,57.14,56.36,56.52,216633,0
2016-05-24,56.45,57.63,55.76,57.46,359569,0
2016-05-25,57.83,58.28,57.33,57.83,341052,0
2016-05-26,57.78,58.02,56.67,56.91,378810,0
2016-05-27,56.82,58.2,56.75,58.07,407609,0
2016-05-31,58.36,58.98,58.07,58.87,445196,0
2016-06-01,58.87,59.75,58.738,59.68,339425,0
2016-06-02,59.45,61.07,59.45,61.02,513311,0
2016-06-03,60.92,60.92,59.69,59.85,366105,0
2016-06-06,60.35,61.34,59.99,61.29,459491,0
2016-06-07,61.22,62.55,61.185,62.13,562852,0
2016-06-08,62.01,63.1,61.75,62.92,387671,0
2016-06-09,62.95,63.67,62.61,62.98,337581,0
2016-06-10,62.24,62.98,61.2,61.55,557985,0
2016-06-13,61.05,61.65,59.66,59.71,480280,0
2016-06-14,59.44,60.16,58.8,59.34,533948,0
2016-06-15,59.44,59.63,58.26,58.44,637979,0
2016-06-16,58.13,58.61,56.66,58.58,741732,0
2016-06-17,58.26,59.29,56.72,56.83,933151,0
2016-06-20,57.36,59.98,57.15,59.18,544931,0
2016-06-21,59.18,60.49,58.94,60.4,672484,0
2016-06-22,60.35,61.54,59.97,60.79,380298,0
2016-06-23,61.53,62.48,60.82,62.44,614421,0
2016-06-24,58.69,59.12,54.33,55.42,3681920,0
2016-06-27,54.37,56.69,50.3,51.03,1880342,0
2016-06-28,52.54,53.97,52.21,53.32,1490626,0
2016-06-29,53.61,56,53.585,54.97,982593,0
2016-06-30,54.96,56.14,54.63,55.4,649877,0
2016-07-01,55.72,56.4994,53.82,54.64,494201,0
2016-07-05,54.47,54.47,52,52.5,799624,0
2016-07-06,52,53.35,51.09,52.89,813366,0
2016-07-07,53.22,54.64,53.22,53.8,403723,0
2016-07-08,53.81,54.2,53.1,53.84,610090,0
2016-07-11,53.86,54.81,53.86,54.46,689861,0
2016-07-12,54.88,56.53,54.6,56.46,940002,0
2016-07-13,56.61,56.99,56.36,56.43,701769,0
2016-07-14,57.28,57.28,50.91,52.9,3903256,0
2016-07-15,51.98,53.19,51.98,53.15,973289,0
2016-07-18,53.14,54.85,53.14,54.49,923849,0
2016-07-19,54.58,54.92,53.01,53.81,441926,0
2016-07-20,53.91,55.04,53.41,54.68,699081,0
2016-07-21,54.62,55.6,53.54,54.94,415880,0
2016-07-22,54.84,56.2,54.08,54.5,427749,0
2016-07-25,54.54,54.54,53.77,54.18,378642,0
2016-07-26,54.08,54.58,53.54,54.13,557375,0
2016-07-27,53.31,53.39,51.18,51.29,2084810,0
2016-07-28,51.12,54.58,51,53.29,2253406,0
2016-07-29,51.69,57.29,51.66,56.5,1995760,0
2016-08-01,55.99,56.2,52.28,52.59,2187693,0
2016-08-02,52.4,52.99,51.06,51.41,1271777,0
2016-08-03,51.08,53.54,51.07,52.87,861019,0
2016-08-04,53.04,53.4,51.55,51.85,635884,0
2016-08-05,52.4,52.79,51.81,52.43,471157,0
2016-08-08,52.65,53,51.58,51.74,415660,0
2016-08-09,51.96,52.35,51.23,51.32,352708,0
2016-08-10,51.57,52.205,50.89,51.31,753900,0
2016-08-11,51.34,52.5,51.01,52.19,828178,0
2016-08-12,52.2,52.86,51.11,52.56,920910,0
2016-08-15,53.14,54.73,52.57,54.29,1316329,0
2016-08-16,53.83,54.28,52.68,52.72,781280,0
2016-08-17,52.83,52.99,51.445,51.81,597711,0
2016-08-18,51.44,52.56,51.44,51.97,370969,0
2016-08-19,51.45,52.175,51.34,51.94,409034,0
2016-08-22,51.93,52.24,51.5,52.02,506516,0
2016-08-23,52.14,52.93,52.035,52.2,451053,0
2016-08-24,51.97,52.99,50.96,51.1,558916,0
2016-08-25,51.1,51.8299,50.83,51,420820,0
2016-08-26,50.94,51.2389,50.14,50.75,647041,0
2016-08-29,50.84,51.74,50.7,51.51,864155,0
2016-08-30,51.55,51.9,50.63,51.19,874570,0
2016-08-31,51.22,51.51,50.3,51.19,577148,0
2016-09-01,51.43,51.44,50.2,50.33,629548,0
2016-09-02,50.31,51.72,49.78,51.61,723352,0
2016-09-06,51.52,52,51.245,51.69,580755,0
2016-09-07,51.75,53.12,51.67,53.07,1081653,0
2016-09-08,53.21,53.39,52.7,52.97,578387,0
2016-09-09,52.35,52.99,51.56,51.58,692455,0
2016-09-12,51.2,52.03,50.85,51.83,674279,0
2016-09-13,51.18,51.9,50.91,51.12,383897,0
2016-09-14,51.34,51.555,49.7,50.16,825214,0
2016-09-15,49.7,50,48.05,49.22,1564298,0
2016-09-16,49.16,51.91,49.125,51.815,2978238,0
2016-09-19,51.95,52.3,50.83,51.03,748717,0
2016-09-20,51.07,51.0907,49.82,50.2,1079166,0
2016-09-21,50.37,50.72,48.53,49.23,1020985,0
2016-09-22,49.26,51.055,48.9,50.32,1181872,0
2016-09-23,50.35,51.05,49.51,49.55,546664,0
2016-09-26,49.6,49.73,47.95,48.04,1123677,0
2016-09-27,47.98,48.26,47.51,48.16,753819,0
2016-09-28,48.16,48.475,47.07,47.74,581230,0
2016-09-29,47.41,47.73,46.99,47.51,876621,0
2016-09-30,47.75,49.92,47.21,49.55,1417975,0
2016-10-03,49.26,49.29,48.37,48.89,642675,0
2016-10-04,48.77,50.028,48.77,49.51,652683,0
2016-10-05,49.86,50.1799,48.55,48.65,962231,0
2016-10-06,48.65,48.69,47.72,47.76,610287,0
2016-10-07,48.01,48.04,45.85,46.25,1899148,0
2016-10-10,46.62,47.78,46.46,47.44,670869,0
2016-10-11,47.35,47.39,45.9,46.36,752370,0
2016-10-12,46.21,46.218,44.69,45.04,1007680,0
2016-10-13,44.21,44.91,43.85,43.99,1598612,0
2016-10-14,44.3,44.3,42.69,42.81,1113935,0
2016-10-17,42.61,43.9,42.47,43.44,1403149,0
2016-10-18,43.83,45.23,43.59,45.19,1138546,0
2016-10-19,40.5,41.13,37.96,40.42,8332490,0
2016-10-20,41.12,41.12,39.06,39.69,1451501,0
2016-10-21,39.22,39.52,38.79,39.26,1555089,0
2016-10-24,39.45,39.71,39.34,39.43,917729,0
2016-10-25,39.45,39.6,38.49,38.69,1019809,0
2016-10-26,38.23,38.67,37.35,37.68,992595,0
2016-10-27,37.6,38.09,36.38,36.96,1303191,0
2016-10-28,36.88,37.66,36.2801,36.84,1650049,0
2016-10-31,36.8,36.91,35.75,35.96,1674462,0
2016-11-01,36.48,36.48,34.72,35.3,1503376,0
2016-11-02,34.6,38.235,34.4,37.09,2121190,0
2016-11-03,37.6,39.3,36.55,36.64,2447318,0
2016-11-04,36.83,38.24,36.2,37.32,1534213,0
2016-11-07,38.65,40.15,38.52,39.23,2109746,0
2016-11-08,38.48,39.44,37.65,38.92,1086464,0
2016-11-09,37.34,39.68,36.5,39.48,1165137,0
2016-11-10,40.21,41.2,39.06,39.95,1392647,0
2016-11-11,39.84,40.07,38.33,38.78,1501222,0
2016-11-14,39,40.21,38.93,39.08,1546533,0
2016-11-15,39.08,39.4099,38.06,38.22,1012797,0
2016-11-16,38,38.24,37.28,37.87,710138,0
2016-11-17,37.82,38.75,37.6,38.34,544767,0
2016-11-18,38.25,39,38.25,38.58,1059143,0
2016-11-21,38.7,39.03,38.17,38.71,959615,0
2016-11-22,38.95,39.1,37.9,38.29,804336,0
2016-11-23,38.17,38.45,37.8,37.97,1149754,0
2016-11-25,37.88,38.34,37.47,38.13,334802,0
2016-11-28,37.98,37.98,37.19,37.58,724252,0
2016-11-29,37.5,38.06,37.5,38.04,1159540,0
2016-11-30,38.34,38.48,37.94,38.01,778884,0
2016-12-01,38.25,38.946,37.57,38.08,973956,0
2016-12-02,38.21,38.4,37.78,37.92,825108,0
2016-12-05,38.12,38.89,37.92,38.79,826236,0
2016-12-06,38.93,39.2,38.21,38.28,1337723,0
2016-12-07,38.33,38.635,36.14,36.19,1713575,0
2016-12-08,36.7,38.12,36.61,37.25,1206444,0
2016-12-09,37.45,37.45,36.46,36.84,889672,0
2016-12-12,36.67,36.83,35.67,35.88,1041727,0
2016-12-13,35.8,36.01,34.3,34.6,1678527,0
2016-12-14,34.41,34.51,32.54,33.31,2665798,0
2016-12-15,33.3,34.53,32.9,34.5,1303158,0
2016-12-16,34.48,35.7,34.48,35.16,1696950,0
2016-12-19,35.34,35.85,34.69,34.87,711571,0
2016-12-20,35.12,35.12,33.79,33.86,845732,0
2016-12-21,33.71,34.06,33.25,33.92,862403,0
2016-12-22,33.57,34.8026,33.28,34.75,1200536,0
2016-12-23,34.58,35.2499,34.29,34.68,1158361,0
2016-12-27,34.86,35.06,33.92,33.96,731937,0
2016-12-28,33.91,34.1439,33.25,33.48,948862,0
2016-12-29,33.62,33.85,33.25,33.59,699891,0
2016-12-30,33.65,33.98,32.98,33.1,886165,0
2017-01-03,33.47,33.69,32.69,32.89,1650035,0
2017-01-04,33.25,35.88,32.8,35.72,2324922,0
2017-01-05,35.9,35.93,34.56,35.16,1180723,0
2017-01-06,35.24,36.235,34.89,36,1524941,0
2017-01-09,36.05,38.13,35.6,37.91,1867695,0
2017-01-10,38.06,38.9,37.16,37.51,1253838,0
2017-01-11,37.59,38.53,37.32,37.99,983590,0
2017-01-12,37.88,38.37,37.38,38,824465,0
2017-01-13,37.93,38.38,37.73,37.95,698082,0
2017-01-17,37.57,38.67,37.42,38.03,890093,0
2017-01-18,38.2,39.02,37.71,39,1079553,0
2017-01-19,39.09,39.495,38.07,38.19,1050640,0
2017-01-20,38.13,38.67,37.75,38.48,767364,0
2017-01-23,38.2,38.89,37.85,38.54,972226,0
2017-01-24,38.69,39.56,38.225,39.39,1891019,0
2017-01-25,39.47,40.4,39.18,39.93,1795516,0
2017-01-26,39.81,40.11,38.69,39.02,724031,0
2017-01-27,38.3,38.65,37.7801,38.39,632446,0
2017-01-30,38.38,38.38,37.24,38,642748,0
2017-01-31,38.12,38.71,37.57,38.37,521703,0
2017-02-01,38.71,39.18,38.19,38.49,937357,0
2017-02-02,38.54,38.77,38.02,38.3,793007,0
2017-02-03,38.6,39.25,38.29,38.8,709705,0
2017-02-06,38.9,38.95,38.12,38.18,450458,0
2017-02-07,38.34,38.66,38.02,38.28,648595,0
2017-02-08,38.21,38.625,37.44,38.47,582883,0
2017-02-09,38.38,38.95,38.3,38.92,618352,0
2017-02-10,38.95,39.19,38.54,38.88,604195,0
2017-02-13,39.32,39.43,38.31,39.35,886153,0
2017-02-14,39.31,40.29,38.91,40.24,894903,0
2017-02-15,40.19,42.13,40.09,41.76,1326810,0
2017-02-16,41.6,42.27,41.53,41.92,1279841,0
2017-02-17,41.74,42.64,41.3,42.59,1129263,0
2017-02-21,42.92,43.7,42.68,43.07,1002927,0
2017-02-22,43,43.19,42.24,42.64,958175,0
2017-02-23,42.48,43.43,42.43,43.24,1235421,0
2017-02-24,44.99,47.39,44.29,44.94,2926316,0
2017-02-27,45.04,45.07,44.03,44.79,1225957,0
2017-02-28,44.86,44.93,43.77,44.69,1429416,0
2017-03-01,45.04,45.425,44.29,44.9,1347672,0
2017-03-02,44.68,45.01,44.2,44.53,991569,0
2017-03-03,44.58,45.61,44.06,45.53,900866,0
2017-03-06,44.92,45.51,43.89,44.35,1222179,0
2017-03-07,43.97,44.09,43.3,43.49,1028498,0
2017-03-08,43.57,44.2,42.835,43.6,736004,0
2017-03-09,43.4,43.88,42.88,43.09,1235610,0
2017-03-10,43.17,43.34,42.46,42.69,1133273,0
2017-03-13,42.81,42.97,42.01,42.81,1130942,0
2017-03-14,42.55,42.86,42,42.77,1500915,0
2017-03-15,42.91,43.08,41.82,42.11,1037800,0
2017-03-16,42.19,42.5,41.76,42,1736076,0
2017-03-17,42.14,42.2,41.56,41.63,1296004,0
2017-03-20,41.5,41.62,40.46,40.78,1334878,0
2017-03-21,40.72,41.31,39.63,39.74,1272858,0
2017-03-22,39.59,39.59,38.685,39.47,1679674,0
2017-03-23,39.58,40.06,39.25,39.57,975326,0
2017-03-24,39.53,42.01,39.53,41.93,1708125,0
2017-03-27,41.76,44.9,41.56,44.04,2616032,0
2017-03-28,43.83,44.49,42.59,43.59,1504490,0
2017-03-29,43.54,44.19,43.08,43.65,1186968,0
2017-03-30,43.69,44.05,43.4,43.78,514115,0
2017-03-31,43.64,44.055,42.21,43.6,700775,0
2017-04-03,43.41,43.979,42.61,42.86,1565381,0
2017-04-04,44.79,45,43.12,43.87,4468020,0
2017-04-05,44.28,44.7,43.66,44.12,11122280,0
2017-04-06,44.06,44.34,43.57,43.97,1829875,0
2017-04-07,43.71,43.935,42.95,43.46,1354962,0
2017-04-10,43.34,44.23,43.33,44.13,1126161,0
2017-04-11,43.98,44.42,42.89,43.31,1299842,0
2017-04-12,43.18,43.36,42.65,43,981100,0
2017-04-13,42.87,44.03,42.5,42.61,975228,0
2017-04-17,42.49,42.94,42.2,42.9,1166429,0
2017-04-18,42.6,42.96,42.3,42.78,1697028,0
2017-04-19,42.93,43.23,42.5,42.73,1745353,0
2017-04-20,42.83,43.15,41.56,42.84,1484069,0
2017-04-21,42.61,43.36,42,43.08,1013839,0
2017-04-24,43.66,43.915,43.13,43.56,1056938,0
2017-04-25,43.93,43.93,42.81,43.61,2749627,0
2017-04-26,46.76,46.76,40.37,42.19,4428231,0
2017-04-27,42.26,42.625,41.74,42.41,1587389,0
2017-04-28,42.42,43.65,42.37,43.58,1530120,0
2017-05-01,43.51,44.14,43.51,43.94,1805485,0
2017-05-02,44.09,45.49,44.09,45.39,1771900,0
2017-05-03,45.14,45.8,45,45.27,1823404,0
2017-05-04,45.13,46.03,44.67,45.76,1582577,0
2017-05-05,45.95,46.015,44.88,44.99,1048458,0
2017-05-08,45.02,45.02,43.8,43.86,1030336,0
2017-05-09,43.9,44.1,43.2,43.37,1275662,0
2017-05-10,43.42,44.43,43.24,44.29,1269717,0
2017-05-11,44.19,44.55,43.68,44.4,697442,0
2017-05-12,44.36,44.68,43.81,44.66,502107,0
2017-05-15,43.73,44.335,43.72,43.83,1037990,0
2017-05-16,44.03,44.61,43.46,43.52,889597,0
2017-05-17,42.92,43.42,42.48,42.54,861032,0
2017-05-18,42.49,42.87,41.89,42.53,740835,0
2017-05-19,42.73,43.74,42.52,43.54,691852,0
2017-05-22,43.58,43.95,43.42,43.7,593330,0
2017-05-23,43.83,43.9375,43.12,43.16,832208,0
2017-05-24,43.29,43.3397,42.05,42.64,1098142,0
2017-05-25,42.78,42.98,42.21,42.52,634805,0
2017-05-26,42.45,42.45,41.89,42.14,525394,0
2017-05-30,42.05,42.29,41.25,41.32,831440,0
2017-05-31,41.43,41.62,40.84,41.34,672471,0
2017-06-01,41.75,44.11,41.55,43.74,1291126,0
2017-06-02,44.1,44.34,42.54,43.69,1173866,0
2017-06-05,43.55,43.99,43.3,43.51,1046885,0
2017-06-06,43.39,43.61,42.82,43.06,593683,0
2017-06-07,43.24,43.61,43,43.57,862728,0
2017-06-08,43.51,44.23,43.37,44.01,1004519,0
2017-06-09,44.08,45.28,43.79,45.04,1107128,0
2017-06-12,44.89,45.39,44.53,45.09,702658,0
2017-06-13,45.35,46.06,45.13,45.4,790688,0
2017-06-14,45.52,46.22,45.315,46.19,758262,0
2017-06-15,45.7,46.94,45.63,46,1145252,0
2017-06-16,45.9,46.41,45.2,45.26,1512129,0
2017-06-19,45.4,46.64,45.21,46.14,867889,0
2017-06-20,45.96,46.42,45.3,45.42,1059460,0
2017-06-21,45.52,45.94,44.85,45.39,852702,0
2017-06-22,45.5,47.9499,45.155,47.56,1254206,0
2017-06-23,47.71,48.24,47.38,48.03,1608829,0
2017-06-26,48.07,48.81,47.79,47.84,986979,0
2017-06-27,47.97,48.41,47.5699,47.58,816270,0
2017-06-28,47.95,49.54,47.17,49.35,1428884,0
2017-06-29,49.35,49.99,49.12,49.6,798021,0
2017-06-30,49.6,49.75,48.75,49.38,795700,0
2017-07-03,49.48,49.57,48.02,49.08,336497,0
2017-07-05,49.26,50.61,49,50.5,888278,0
2017-07-06,50.22,50.22,47.5,47.77,1958998,0
2017-07-07,47.74,49.2,47.38,48.98,775347,0
2017-07-10,49.12,49.88,48.65,49.66,1225380,0
2017-07-11,49.73,50.06,48.9,49,1143351,0
2017-07-12,49.37,49.58,48.52,48.75,1098975,0
2017-07-13,48.65,49.375,48.3301,49.06,584234,0
2017-07-14,49.03,49.6,48.95,49.36,595102,0
2017-07-17,49.6,49.63,48.7644,49.14,332808,0
2017-07-18,49.41,50.05,48.78,49.84,789236,0
2017-07-19,49.96,50.95,49.86,50.43,780588,0
2017-07-20,50.48,51.18,49.965,50.9,817698,0
2017-07-21,50.86,51.18,50.6,50.89,695527,0
2017-07-24,50.9,51.84,50.87,51.25,824643,0
2017-07-25,51.15,51.415,50.5101,51.29,1032621,0
2017-07-26,49.04,49.8,48.16,49.26,1517136,0
2017-07-27,49.28,49.9641,48.48,49.23,1283904,0
2017-07-28,51.5,54.34,50.96,53,2264990,0
2017-07-31,53.74,53.74,52.28,52.93,1066330,0
2017-08-01,52.94,53.65,51.91,52.09,2244565,0
2017-08-02,52.11,52.29,50.92,51.48,1218092,0
2017-08-03,51.21,52.82,51.21,52.57,1306099,0
2017-08-04,52.8,53,52.4,52.58,741773,0
2017-08-07,52.59,53.09,52.061,52.56,864968,0
2017-08-08,52.45,52.785,51.87,52.27,798421,0
2017-08-09,52.11,52.295,51.31,51.49,789959,0
2017-08-10,51.07,51.3457,50.65,50.97,653576,0
2017-08-11,51.15,52.62,50.88,52.38,1219461,0
2017-08-14,52.65,52.745,51.96,52.17,667802,0
2017-08-15,52.33,52.33,51.26,52.01,717086,0
2017-08-16,52.04,52.83,51.59,51.68,638561,0
2017-08-17,50,50.03,46.9,46.99,4988192,0
2017-08-18,47.16,47.55,46.31,46.9,2127576,0
2017-08-21,46.97,47.88,46.97,47.66,1239717,0
2017-08-22,47.68,48.12,47.4899,47.62,797345,0
2017-08-23,47.27,48.03,46.93,47.43,827875,0
2017-08-24,47.52,47.95,45.52,45.55,1268338,0
2017-08-25,45.67,46.1,45.35,45.57,1076524,0
2017-08-28,45.86,46.125,45.44,45.79,684514,0
2017-08-29,45.45,45.92,45.08,45.83,729118,0
2017-08-30,45.87,46,45.6,45.81,545989,0
2017-08-31,46.06,47.59,46.01,46.94,904215,0
2017-09-01,46.96,47.63,46.42,47.03,566831,0
2017-09-05,46.66,47.5,46.44,46.82,821485,0
2017-09-06,46.9,47.08,45.65,46.29,1040322,0
2017-09-07,46.22,47.01,46.22,46.48,588899,0
2017-09-08,46.49,47.21,46.2301,46.85,714026,0
2017-09-11,46.96,47.805,46.96,47.28,716630,0
2017-09-12,47.57,47.8,47.215,47.47,691530,0
2017-09-13,47.46,48.01,47.09,47.65,759868,0
2017-09-14,47.74,48.83,47.26,48.76,1347898,0
2017-09-15,48.75,49.05,46.65,46.78,1814207,0
2017-09-18,46.69,47.38,45.68,45.74,916143,0
2017-09-19,45.71,45.79,44.26,44.84,975491,0
2017-09-20,44.82,45.87,44.37,45.69,712687,0
2017-09-21,45.62,46.32,45.525,45.6,444834,0
2017-09-22,45.59,46.3,45.29,46.02,602068,0
2017-09-25,46.06,46.48,45.83,46.26,563818,0
2017-09-26,46.47,46.98,46.22,46.35,663812,0
2017-09-27,46.53,47.065,46.51,46.74,619124,0
2017-09-28,46.75,47.47,46.41,47.39,456980,0
2017-09-29,47.62,48.06,47.59,47.76,588419,0
2017-10-02,47.8,48.349,47.23,47.61,602490,0
2017-10-03,47.8,48.24,47.4,47.51,611076,0
2017-10-04,47.65,47.78,46.67,46.94,520902,0
2017-10-05,46.96,47.52,46.41,46.48,450642,0
2017-10-06,46.52,46.57,45.445,45.63,967114,0
2017-10-09,45.73,45.74,43.45,44.02,1081698,0
2017-10-10,44.05,44.315,41.99,42.96,1875745,0
2017-10-11,43.04,43.85,42.81,43.62,1046627,0
2017-10-12,43.65,44.02,42.82,43.3,1044406,0
2017-10-13,42.33,42.71,41.68,41.72,1874977,0
2017-10-16,41.66,42.32,41.47,41.56,677373,0
2017-10-17,41.86,43.849,41.44,41.81,927545,0
2017-10-18,42.18,42.65,41.75,42.27,1082220,0
2017-10-19,42.1,44.23,42.1,44.16,1327723,0
2017-10-20,44,45.27,43.78,44.45,987987,0
2017-10-23,44.43,45.21,42.5,44.69,1001898,0
2017-10-24,44.71,45.09,43.94,44.12,1162176,0
2017-10-25,32.26,34.24,30.91,32.68,19847294,0
2017-10-26,32.03,32.96,31.76,32.42,4944338,0
2017-10-27,32.49,33.65,31.9,33.25,2443911,0
2017-10-30,32.23,33.44,30.7614,31.33,2523517,0
2017-10-31,31.08,32.11,30.69,31.36,2215692,0
2017-11-01,31.33,31.54,29.92,30.47,2886309,0
2017-11-02,30.59,31.19,30.16,30.52,1861739,0
2017-11-03,30.13,30.41,28.96,29.95,1945254,0
2017-11-06,29.97,30.36,29.69,29.99,1240092,0
2017-11-07,30.22,30.285,29.21,29.34,1180595,0
2017-11-08,29.35,29.87,28.82,29.14,1125491,0
2017-11-09,29.12,29.37,28.46,28.63,1052982,0
2017-11-10,28.6,28.98,27.88,28.23,1420299,0
