Date,Open,High,Low,Close,Volume,OpenInt
2012-10-10,6.71,6.85,6,6.06,3566608,0
2012-10-11,6.06,6.44,6,6.08,416644,0
2012-10-12,6.05,6.3,6.01,6.23,155145,0
2012-10-15,6.35,6.4,6.05,6.15,156670,0
2012-10-16,6.15,6.3,5.94,6.01,172903,0
2012-10-17,6,6.08,5.99,6,113565,0
2012-10-18,6.2,6.2,5.5501,6,247282,0
2012-10-19,6.08,6.08,5.99,6,132806,0
2012-10-22,6.47,6.47,6.1,6.105,304390,0
2012-10-23,6.18,6.18,6,6,74911,0
2012-10-24,6.01,6.1,6.01,6.02,106645,0
2012-10-25,6.1,6.32,6.05,6.24,316395,0
2012-10-26,6.19,6.75,6.19,6.58,206425,0
2012-10-31,6.78,7.4203,6.52,7.22,295289,0
2012-11-01,8.44,8.44,7.42,7.65,246998,0
2012-11-02,7.81,8.2,7.51,7.7,86133,0
2012-11-05,8.1,8.43,7.85,8.23,251623,0
2012-11-06,8.7,8.8358,8.35,8.59,233844,0
2012-11-07,8.6,8.77,8.15,8.19,338682,0
2012-11-08,8.2,8.34,7.67,7.82,169528,0
2012-11-09,8.22,8.23,7.7,8,154725,0
2012-11-12,8,8,7.5201,7.73,76803,0
2012-11-13,7.59,8.0266,7.59,8,47093,0
2012-11-14,8.03,8.03,7.65,7.88,41656,0
2012-11-15,7.6,8.5,7.6,8.36,125214,0
2012-11-16,8.35,8.88,8.23,8.71,162300,0
2012-11-19,8.9,9.5,8.89,9.22,291214,0
2012-11-20,9.22,9.49,9.1001,9.31,90549,0
2012-11-21,9.5,9.5,9.05,9.15,92524,0
2012-11-23,9.15,9.45,9.15,9.3,18858,0
2012-11-26,9.3,9.31,8.79,8.92,100743,0
2012-11-27,8.74,9,8.65,8.88,61513,0
2012-11-28,8.9353,8.9353,8.65,8.73,65561,0
2012-11-29,8.78,8.9897,8.66,8.7,69709,0
2012-11-30,8.9521,8.9899,8.65,8.71,48309,0
2012-12-03,9.01,9.18,8.67,8.67,51263,0
2012-12-04,8.76,8.975,8.3,8.63,199006,0
2012-12-05,8.72,8.98,8.5,8.98,147640,0
2012-12-06,9.04,9.58,8.6,9.08,425879,0
2012-12-07,9.1,9.22,8.91,9.02,118461,0
2012-12-10,9.23,9.23,8.6,8.72,80789,0
2012-12-11,8.84,9.06,8.65,8.92,87595,0
2012-12-12,8.99,9.45,8.96,9.29,189855,0
2012-12-13,9.41,9.48,9.23,9.35,99155,0
2012-12-14,9.28,10.29,8.74,9.1,497824,0
2012-12-17,9.02,10.098,8.8,10,244314,0
2012-12-18,10,10.5,9.78,10.36,289695,0
2012-12-19,10.23,10.33,9.95,10.18,152371,0
2012-12-20,10.32,10.32,9.91,10,100596,0
2012-12-21,9.85,9.9,9.29,9.76,767523,0
2012-12-24,9.69,9.73,9.2112,9.59,78938,0
2012-12-26,9.62,10.02,9.55,10,86163,0
2012-12-27,10.25,10.5,9.96,10.43,154221,0
2012-12-28,10.35,11.169,10.35,11,349469,0
2012-12-31,11,11.19,10.9,11.15,211113,0
2013-01-02,11.98,11.99,11.26,11.95,264146,0
2013-01-03,11.8,12.05,11.65,11.73,220301,0
2013-01-04,11.73,11.93,11.72,11.88,99414,0
2013-01-07,12.1,12.1,11.83,11.93,146389,0
2013-01-08,11.9,12.06,11.81,12.06,130169,0
2013-01-09,12.17,12.98,12.05,12.94,282662,0
2013-01-10,13.14,13.42,12.5,13.05,251497,0
2013-01-11,13.25,13.25,12.75,12.78,125234,0
2013-01-14,12.79,13,12.25,12.81,118494,0
2013-01-15,12.71,12.83,12.56,12.75,89479,0
2013-01-16,12.76,12.8,12.5,12.6,62191,0
2013-01-17,12.64,12.75,11.25,11.45,461234,0
2013-01-18,11.48,11.85,11.37,11.67,157715,0
2013-01-22,11.84,12.38,11.72,12.19,254408,0
2013-01-23,12.15,12.29,11.82,11.99,115700,0
2013-01-24,11.97,12.03,11.5,11.63,129929,0
2013-01-25,11.71,11.9,11.52,11.84,77120,0
2013-01-28,11.79,11.84,11.5,11.57,78213,0
2013-01-29,11.5,11.715,11.44,11.52,49689,0
2013-01-30,11.6,11.83,10.07,10.16,510411,0
2013-01-31,10.24,10.33,9.55,9.96,324020,0
2013-02-01,10.02,10.56,10.02,10.48,184678,0
2013-02-04,10.52,10.52,10.1,10.24,75196,0
2013-02-05,10.22,10.29,9.9,9.98,118914,0
2013-02-06,9.95,10.1,9.9,9.99,84662,0
2013-02-07,9.75,10.12,9.65,9.98,253390,0
2013-02-08,9.93,10,9.52,9.73,91933,0
2013-02-11,9.73,9.73,9.04,9.42,182289,0
2013-02-12,9.45,9.71,9.39,9.7,86169,0
2013-02-13,9.68,9.84,9.59,9.68,62365,0
2013-02-14,9.78,9.91,9.5,9.51,112568,0
2013-02-15,9.43,9.82,9.12,9.8,191304,0
2013-02-19,9.85,10.18,9.71,9.87,46223,0
2013-02-20,9.91,10.01,9.32,9.49,166390,0
2013-02-21,9.44,9.46,9.15,9.31,126696,0
2013-02-22,9.3,9.7,9.29,9.49,141568,0
2013-02-25,9.59,9.96,9.59,9.59,67192,0
2013-02-26,9.68,9.84,9.621,9.74,45590,0
2013-02-27,9.78,9.98,9.63,9.75,64310,0
2013-02-28,9.72,10.09,9.66,9.96,77726,0
2013-03-01,9.89,10.64,9.833,10.58,104020,0
2013-03-04,10.59,10.59,9.98,10.15,128984,0
2013-03-05,10.3,10.65,10.2,10.58,86177,0
2013-03-06,10.66,11.67,10.62,11.54,193419,0
2013-03-07,11.82,12.18,11.25,11.97,267222,0
2013-03-08,13.45,14.73,13,13.58,1745528,0
2013-03-11,14,14.38,13.31,13.74,523498,0
2013-03-12,13.85,13.9,12.42,12.79,547614,0
2013-03-13,12.85,13.65,12.61,13.31,231100,0
2013-03-14,13.28,14,12.95,13.9,222125,0
2013-03-15,13.96,13.99,13.34,13.49,171231,0
2013-03-18,13.42,13.71,12.03,12.35,596940,0
2013-03-19,12.46,12.85,12.26,12.62,295994,0
2013-03-20,12.77,13.345,12.61,12.94,261851,0
2013-03-21,12.75,13.04,12.61,12.95,110822,0
2013-03-22,12.99,13.25,12.775,12.9,196338,0
2013-03-25,13.4,14.63,13.2,14.13,887916,0
2013-03-26,14.29,15.47,14.25,15.04,1172174,0
2013-03-27,15.19,15.262,14.51,14.79,600953,0
2013-03-28,14.76,15.91,14.72,15.66,853773,0
2013-04-01,15.91,16,14.56,14.87,795199,0
2013-04-02,15.14,15.54,14.82,14.94,276567,0
2013-04-03,15.04,15.04,13.2,13.7,1008634,0
2013-04-04,13.85,14.92,13.8,14.55,607585,0
2013-04-05,14.24,14.55,13.76,14,383874,0
2013-04-08,13.81,14.45,13.75,14.36,533104,0
2013-04-09,14.31,14.36,14,14.17,375690,0
2013-04-10,14.2,14.3,13.73,13.98,619705,0
2013-04-11,13.8,13.98,13.03,13.3,741128,0
2013-04-12,13.47,14.08,13.1,13.99,451773,0
2013-04-15,13.99,13.99,12.8,12.91,520356,0
2013-04-16,13.09,13.8,13.01,13.74,332701,0
2013-04-17,13.66,13.7,12.81,13,517263,0
2013-04-18,13.1,13.15,12.11,12.42,475997,0
2013-04-19,12.6,13.39,12.6,13.31,390095,0
2013-04-22,13.41,13.68,12.67,12.96,237222,0
2013-04-23,13.01,13.19,12.83,12.99,359885,0
2013-04-24,12.99,13.1,12.5,12.99,253904,0
2013-04-25,12.9,14.1,12.8,13.91,1149604,0
2013-04-26,13.9,14.075,13.49,13.74,422132,0
2013-04-29,13.76,14.47,13.75,14.19,727234,0
2013-04-30,14.27,14.5,13.59,13.7,474331,0
2013-05-01,13.65,13.74,12.94,13.44,602388,0
2013-05-02,13.59,13.96,13.41,13.9,304362,0
2013-05-03,14,14.37,13.67,13.96,390555,0
2013-05-06,14.06,15.09,13.99,14.7,1445197,0
2013-05-07,14.65,14.7,13.2,13.77,1193339,0
2013-05-08,13.73,13.92,13.5,13.79,284932,0
2013-05-09,13.7,14.05,13.52,13.81,252216,0
2013-05-10,13.88,14.47,13.75,14.33,475827,0
2013-05-13,14.7,15.89,14.64,15.12,2127201,0
2013-05-14,15.12,15.5,14.09,14.15,1688596,0
2013-05-15,14.11,15.25,14.11,15.21,952852,0
2013-05-16,15.11,15.4,14.75,15.19,579475,0
2013-05-17,15.37,15.5,15.06,15.24,533672,0
2013-05-20,16.01,17.39,15.76,16.79,3108501,0
2013-05-21,17.5,17.9,16.32,16.9,2062866,0
2013-05-22,17.56,17.56,15.25,15.72,1940045,0
2013-05-23,14.92,16.68,14.33,16.19,1526971,0
2013-05-24,16.04,16.36,15.3,15.49,968395,0
2013-05-28,16.15,16.63,15.4,15.67,1776423,0
2013-05-29,15.57,16.38,15.3,16.29,795922,0
2013-05-30,16.29,16.69,16.02,16.17,810573,0
2013-05-31,16.1,16.5,15.9,16.17,785638,0
2013-06-03,16.25,16.57,14.55,15.71,1600917,0
2013-06-04,15.66,16.32,15.51,16.19,1116158,0
2013-06-05,17.35,17.74,16.3,16.65,4063092,0
2013-06-06,16.65,17.2,15.72,16.35,1457094,0
2013-06-07,16.49,16.625,15.83,16.53,1149035,0
2013-06-10,16.76,17.45,16.6,17.4,1742496,0
2013-06-11,17.21,18.21,16.75,17.44,2011606,0
2013-06-12,17.59,17.75,16.63,17.04,1223072,0
2013-06-13,16.9,17.282,16.53,17.04,659710,0
2013-06-14,17.06,17.75,16.9,17.47,819297,0
2013-06-17,17.85,18.2,17.6,18.14,1710532,0
2013-06-18,18.29,18.58,17.62,17.91,1338018,0
2013-06-19,18.05,18.48,17.7,18.16,896523,0
2013-06-20,17.89,17.9,16.6,16.93,1774149,0
2013-06-21,16.99,17.33,16.264,17.07,1161249,0
2013-06-24,16.55,16.55,15.5,15.95,1851887,0
2013-06-25,16.12,16.49,16,16.47,900665,0
2013-06-26,16.7,16.84,16.37,16.41,702613,0
2013-06-27,16.5,16.73,16.01,16.18,796209,0
2013-06-28,16.07,16.9,16.03,16.83,2523090,0
2013-07-01,16.95,17.38,16.85,16.97,1132880,0
2013-07-02,16.96,17.48,16.85,16.89,724690,0
2013-07-03,16.76,17.1,16.52,17.07,249504,0
2013-07-05,17.37,17.48,16.98,17.225,530958,0
2013-07-08,17.3,17.34,16.81,16.98,573549,0
2013-07-09,17.14,17.17,16.8,16.9,452743,0
2013-07-10,16.89,17.04,16.5,16.89,583479,0
2013-07-11,17.16,17.99,17.06,17.8,1135806,0
2013-07-12,17.96,18.1,17.6,17.79,830968,0
2013-07-15,17.9,18.03,17.4,17.87,777421,0
2013-07-16,17.99,18.04,17.55,17.65,713942,0
2013-07-17,17.74,19.3,17.66,19.24,1996841,0
2013-07-18,19.38,19.44,18.45,18.59,1624422,0
2013-07-19,18.49,18.98,18.01,18.96,947183,0
2013-07-22,18.77,19.33,18.76,19.24,933754,0
2013-07-23,19.23,19.32,18.59,18.72,637536,0
2013-07-24,18.75,18.99,18.12,18.24,610192,0
2013-07-25,18.16,18.65,18.1,18.46,360613,0
2013-07-26,18.25,18.46,18.122,18.36,313097,0
2013-07-29,18.35,18.35,17.3,17.52,1330411,0
2013-07-30,17.5,17.53,16.03,16.14,2277200,0
2013-07-31,15.96,16.85,15.54,16.6,1396793,0
2013-08-01,16.66,16.89,15.6,16.03,1872673,0
2013-08-02,15.99,16.79,15.66,16.75,955486,0
2013-08-05,16.73,17.24,16.45,16.83,730834,0
2013-08-06,16.82,16.87,15.9,16.05,864595,0
2013-08-07,15.9,16.13,15.61,15.95,779088,0
2013-08-08,16.09,16.76,16.016,16.6,988676,0
2013-08-09,16.59,17.1,16.58,16.82,843711,0
2013-08-12,16.711,17.42,16.6,16.98,753749,0
2013-08-13,17.09,17.36,16.76,16.85,533741,0
2013-08-14,16.8,17.06,16.37,16.89,610627,0
2013-08-15,16.63,16.65,16,16.02,935440,0
2013-08-16,15.95,16.35,15.75,16.01,752172,0
2013-08-19,15.9,16.01,15.56,15.58,601066,0
2013-08-20,15.57,16.218,15.56,16.12,588035,0
2013-08-21,16.08,16.12,15.04,15.11,1435250,0
2013-08-22,15.17,15.32,14.58,14.88,1040289,0
2013-08-23,14.89,15.29,13.89,15.05,1493743,0
2013-08-26,14.75,15.4,13.25,13.42,3335852,0
2013-08-27,13.16,14.67,13.16,14.56,1421058,0
2013-08-28,14.48,14.91,14.1,14.38,558279,0
2013-08-29,14.28,14.91,14.28,14.81,588065,0
2013-08-30,14.8,14.86,14.31,14.34,461943,0
2013-09-03,14.48,14.95,14.48,14.81,459096,0
2013-09-04,14.96,15.2,14.71,15.2,532492,0
2013-09-05,15.49,15.75,15.1,15.34,1573177,0
2013-09-06,16.98,17.69,16.25,16.66,5176256,0
2013-09-09,16.7,18,16.7,17.665,2722339,0
2013-09-10,17.95,18.08,17.16,17.87,1556724,0
2013-09-11,17.87,17.95,17.33,17.72,857442,0
2013-09-12,17.7,18,17.42,17.44,947687,0
2013-09-13,17.42,17.98,17.21,17.83,894053,0
2013-09-16,18.05,18.35,17.657,17.8,962383,0
2013-09-17,17.81,18.16,17.7,17.99,755796,0
2013-09-18,17.94,18.26,17.75,17.89,727937,0
2013-09-19,17.9,18.093,17.57,17.72,490044,0
2013-09-20,17.72,18.17,17.57,17.88,689938,0
2013-09-23,17.85,18.139,17.54,17.8,519689,0
2013-09-24,17.8,17.91,16.91,17.62,868400,0
2013-09-25,17.81,19.5,17.73,19.11,2949800,0
2013-09-26,19.6,19.8,18.83,19.52,2710500,0
2013-09-27,19.55,19.55,18.92,19.21,1151781,0
2013-09-30,19.05,19.78,18.5,19.52,1163100,0
2013-10-01,19.63,20.9,19.01,20.57,2555600,0
2013-10-02,20.39,20.72,19.9,19.99,1388100,0
2013-10-03,20.15,20.16,19.05,19.55,1395200,0
2013-10-04,19.55,20.05,19.48,19.98,908700,0
2013-10-07,19.87,20.48,19.65,19.68,1026000,0
2013-10-08,19.75,20.29,18.3,19.11,1850400,0
2013-10-09,18.89,19.15,17.55,18.09,1447300,0
2013-10-10,18.52,19.7,18.52,19.45,1032141,0
2013-10-11,19.54,20.19,19.43,19.76,1003433,0
2013-10-14,19.62,20.07,19.44,19.75,507622,0
2013-10-15,19.91,20.33,19.74,20.26,1058500,0
2013-10-16,20.43,21.08,20.21,21.03,1414300,0
2013-10-17,21.54,22.5,21.17,21.86,2061300,0
2013-10-18,21.93,22,21.17,21.63,1304200,0
2013-10-21,21.82,22.59,21.71,22.26,1005200,0
2013-10-22,22.48,22.67,21.4,21.68,923200,0
2013-10-23,21.71,21.72,20.8,21.23,725078,0
2013-10-24,21.41,21.92,21.23,21.6,616600,0
2013-10-25,21.76,21.77,20.5,20.74,884770,0
2013-10-28,20.83,21.39,20.8,21.07,651000,0
2013-10-29,21.09,21.58,21.03,21.5,416000,0
2013-10-30,21,21.05,19.2,19.91,2086900,0
2013-10-31,20.04,20.81,19.95,20.55,718774,0
2013-11-01,20.48,20.6,19.9,20.12,763400,0
2013-11-04,20.25,21,20.139,20.97,576426,0
2013-11-05,20.89,21.37,20.53,20.58,674000,0
2013-11-06,20.8,21.14,20.43,20.61,517700,0
2013-11-07,20.69,21.08,19.57,19.7,952400,0
2013-11-08,19.64,20.8,19.55,20.54,747900,0
2013-11-11,20.7,21.92,20.68,21.85,948664,0
2013-11-12,21.67,21.84,21.26,21.51,616940,0
2013-11-13,21.34,22.4,21.34,22.32,684459,0
2013-11-14,22.32,22.37,21.51,21.78,589500,0
2013-11-15,21.88,22.32,21.61,22.29,454100,0
2013-11-18,22.4,23.05,21.85,21.97,1126200,0
2013-11-19,21.95,22.57,21.31,21.55,652494,0
2013-11-20,21.63,21.99,21.31,21.54,360800,0
2013-11-21,21.82,23.05,21.76,22.94,800500,0
2013-11-22,22.94,22.96,22.2,22.45,514088,0
2013-11-25,22.5,23.96,22.46,23.79,1095800,0
2013-11-26,23.74,24.75,23.38,24.42,1230000,0
2013-11-27,24.52,25.12,24.2,24.79,1001000,0
2013-11-29,24.96,25.1,24.5,24.8,331661,0
2013-12-02,24.8,24.86,23.3,23.69,1179000,0
2013-12-03,24,24,23.29,23.57,898407,0
2013-12-04,23.61,24.25,23.11,24.02,714900,0
2013-12-05,24.13,25.08,23.84,23.98,1952240,0
2013-12-06,25.2,25.3,23.55,24.72,1463500,0
2013-12-09,24.8,25.69,24.72,24.94,861285,0
2013-12-10,25,25.1,23.92,24.96,1214200,0
2013-12-11,25,25.09,23.64,23.72,1153000,0
2013-12-12,24,24.75,23.9,24.5,1033203,0
2013-12-13,24.56,25.11,24.5,24.81,839582,0
2013-12-16,25,25.41,24.69,24.73,1050333,0
2013-12-17,24.43,25.1,24.43,24.84,693500,0
2013-12-18,24.86,25.07,24.13,24.99,473600,0
2013-12-19,25,25.49,24.61,25.07,710100,0
2013-12-20,25.55,28.83,25.55,27.94,3823800,0
2013-12-23,29.24,29.42,28.52,28.96,1534304,0
2013-12-24,28.97,29.45,27.77,28.79,1144453,0
2013-12-26,29.2,30.99,28.9,30.65,1663200,0
2013-12-27,30.95,32.82,30.77,31.89,2067400,0
2013-12-30,32.56,32.59,31.09,32.08,1492900,0
2013-12-31,32.4,34.21,32.2,33.89,1839700,0
2014-01-02,33.98,34,32.25,33.07,2019771,0
2014-01-03,33.11,34.45,33.09,34.21,1619440,0
2014-01-06,34.94,35.02,33.94,34.06,1983100,0
2014-01-07,34.56,36.49,34.1,35.61,2231900,0
2014-01-08,34.73,34.85,30.88,32.46,5698700,0
2014-01-09,32.63,33.28,31.76,32.17,1874800,0
2014-01-10,31.34,31.98,28.13,29.31,4259540,0
2014-01-13,30.01,30.38,28.77,28.99,1961900,0
2014-01-14,29.7,32.4,29.6,31.71,2543120,0
2014-01-15,32.51,33,30.72,32.03,1982000,0
2014-01-16,32.12,33.2,32.09,32.42,1823259,0
2014-01-17,32.71,33.48,31.37,31.9,1806300,0
2014-01-21,32.59,32.84,31.44,32.25,1229200,0
2014-01-22,32.5,32.5,31.51,32.01,751000,0
2014-01-23,31.58,31.92,30.53,31.06,1063500,0
2014-01-24,30.98,31.05,29.55,29.79,1061100,0
2014-01-27,29.61,31.6,29.29,31.2,1277600,0
2014-01-28,31.37,31.89,30.76,31.37,794220,0
2014-01-29,31.65,32.48,30.75,31.87,1015600,0
2014-01-30,32.47,33.1,32.2,32.41,832200,0
2014-01-31,31.29,32.65,31.06,32.03,718800,0
2014-02-03,32.11,32.48,30.06,30.38,1116213,0
2014-02-04,30.5,30.78,29.27,29.54,1106441,0
2014-02-05,29.37,29.46,24.69,27.09,4840759,0
2014-02-06,27.1,27.15,25.5,25.95,1709057,0
2014-02-07,25.76,28.58,25.75,27.27,1869675,0
2014-02-10,27.4,28.46,27.32,28.11,1485964,0
2014-02-11,28.64,29.87,28.4,29.46,1870112,0
2014-02-12,29.93,30.8,28.68,28.91,1159406,0
2014-02-13,28.64,29.96,27.81,29.9,1141453,0
2014-02-14,29.96,30.39,29.4,29.97,721479,0
2014-02-18,30.24,31.43,29.82,31.26,1198949,0
2014-02-19,31.58,32.46,30.5,30.88,1250785,0
2014-02-20,30.8,31.91,30.33,31.65,848490,0
2014-02-21,32,32.7,31.65,31.84,1183496,0
2014-02-24,32.06,32.25,31.55,31.57,812114,0
2014-02-25,31.785,32.41,30.75,31.09,1088440,0
2014-02-26,31.55,33.25,31.26,32.52,1204538,0
2014-02-27,32.64,34.09,32.64,33.91,1215599,0
2014-02-28,34.01,34.76,32.2,33.45,1437744,0
2014-03-03,32.69,33.45,31.68,33.1,1463114,0
2014-03-04,33.4,34.93,33.4,34.85,1755797,0
2014-03-05,34.85,35.38,33.41,34.68,1867144,0
2014-03-06,35,35.1,33.51,34.03,2119858,0
2014-03-07,33.25,34.5,30.6,31.5,2521840,0
2014-03-10,31.37,32.31,30.51,31.25,999282,0
2014-03-11,31.25,31.55,28.88,29.29,2089104,0
2014-03-12,29.19,30.34,29,29.67,1210778,0
2014-03-13,29.72,30.3,27.85,28.68,1587614,0
2014-03-14,28.25,28.93,27.4,27.91,1093638,0
2014-03-17,28.12,28.9,28.04,28.17,704652,0
2014-03-18,28,29.67,27.86,29.65,792852,0
2014-03-19,29.65,30.09,28.32,28.69,819572,0
2014-03-20,28.72,30.34,28.68,29.04,980773,0
2014-03-21,29.43,29.58,27.76,27.88,1079028,0
2014-03-24,28.36,28.76,27.15,27.77,1169859,0
2014-03-25,28.26,29,28.05,28.71,947251,0
2014-03-26,28.97,29.36,26.78,26.84,1254400,0
2014-03-27,26.75,27.5,25.56,26.24,1185055,0
2014-03-28,26.29,27.02,25.93,26.37,829577,0
2014-03-31,26.57,27.25,26.4,26.71,891205,0
2014-04-01,27,27.31,26.29,26.84,1046306,0
2014-04-02,26.72,27.15,26.1,26.56,1202452,0
2014-04-03,26.66,28.71,26.66,27.23,1380255,0
2014-04-04,27.59,28.13,26.09,27.04,1598206,0
2014-04-07,26.52,27.49,25.88,26.41,1141469,0
2014-04-08,26.52,27.09,26.07,26.81,796704,0
2014-04-09,26.84,27.48,26.75,27.39,642695,0
2014-04-10,28,28.07,26.7,27.14,867002,0
2014-04-11,26.51,27.06,25.71,26.39,850574,0
2014-04-14,26.36,26.97,26,26.39,509840,0
2014-04-15,26.35,27.03,25.6,26.85,790963,0
2014-04-16,27.2,27.32,26.18,26.66,736035,0
2014-04-17,26.82,27.85,26.7,27.24,937534,0
2014-04-21,27.24,27.471,26.55,27.42,783964,0
2014-04-22,27.4,28.39,27.4,27.9,858552,0
2014-04-23,28.43,28.43,27.26,27.8,725465,0
2014-04-24,28,28.2,27.05,27.65,460149,0
2014-04-25,27.42,27.62,26.19,26.34,671897,0
2014-04-28,26.37,26.75,24.63,25.28,1161130,0
2014-04-29,25.5,25.9,24.87,25.46,553803,0
2014-04-30,25.19,25.57,24.47,24.85,938657,0
2014-05-01,24.9,25.58,24.61,24.83,793530,0
2014-05-02,25.05,25.219,24.55,24.74,478098,0
2014-05-05,24.5,24.7,22.49,23.81,2010946,0
2014-05-06,23.52,23.88,22.84,23.01,697323,0
2014-05-07,23,23.37,21.91,22.87,1028079,0
2014-05-08,22.73,23.3,22.1,22.27,894775,0
2014-05-09,22.13,22.655,21.6,22.49,548110,0
2014-05-12,22.44,23.53,22.39,23.34,656843,0
2014-05-13,23.37,24.339,23.34,23.81,833992,0
2014-05-14,23.87,24.6,23.47,23.51,438163,0
2014-05-15,23.45,23.84,23.19,23.68,473572,0
2014-05-16,23.82,24.4,23.55,24.05,451972,0
2014-05-19,24.49,25.19,23.97,24.78,747856,0
2014-05-20,24.18,24.5,23.09,23.24,1217962,0
2014-05-21,23.098,24.27,23.098,24.17,591146,0
2014-05-22,24.19,25.35,24.15,25.12,711141,0
2014-05-23,25.07,25.95,25.03,25.9,582330,0
2014-05-27,25.9,26.9,25.88,26.51,782694,0
2014-05-28,26.55,26.88,26.23,26.68,583796,0
2014-05-29,26.92,26.97,26.45,26.58,582344,0
2014-05-30,26.56,26.76,25.539,25.94,602814,0
2014-06-02,26,26.35,24.62,24.91,949101,0
2014-06-03,25.19,25.19,24.12,24.65,1704697,0
2014-06-04,25.56,25.67,24.17,24.87,1580459,0
2014-06-05,24.86,26.07,24.62,25.8,945767,0
2014-06-06,25.86,26.67,25.81,26.61,860207,0
2014-06-09,26.51,27,26.341,26.72,691016,0
2014-06-10,26.48,26.53,25.51,26.45,752400,0
2014-06-11,26.38,26.95,26.11,26.79,849563,0
2014-06-12,26.81,27.5,26.53,26.94,1028786,0
2014-06-13,27.03,27.199,26.35,26.8,391455,0
2014-06-16,26.55,27.6,26.531,27.56,798607,0
2014-06-17,27.56,28.94,27.51,28.91,1136520,0
2014-06-18,28.88,29,27.92,28.93,730574,0
2014-06-19,28.93,29.52,28.59,29.21,828806,0
2014-06-20,29.3,30.29,29.15,29.74,1402119,0
2014-06-23,29.9,30.5,29.51,30.44,1103025,0
2014-06-24,30.45,33.25,30.31,31.27,3749756,0
2014-06-25,31.64,32.35,30.76,32.3,2817217,0
2014-06-26,32.5,32.5,30.2,31.04,2556717,0
2014-06-27,30.78,31.2,30.22,31.11,2366728,0
2014-06-30,31.6,31.6,30.6,31.18,1076745,0
2014-07-01,31.49,32.5,31.15,31.53,1780851,0
2014-07-02,31.66,33.48,31.56,32.97,2313900,0
2014-07-03,33.81,33.81,32.21,32.64,937164,0
2014-07-07,32.52,32.63,31.32,31.93,787753,0
2014-07-08,31.8,31.81,29.32,30.55,1274159,0
2014-07-09,30.55,31.38,29.8,31.32,704784,0
2014-07-10,29.59,31.39,29.5,30.83,723248,0
2014-07-11,30.71,31,30.42,30.7,335447,0
2014-07-14,31.37,31.72,31.08,31.2,444319,0
2014-07-15,31.42,31.63,30.05,30.54,569203,0
2014-07-16,30.86,30.98,30.05,30.23,365276,0
2014-07-17,30,30.11,28.66,29.57,1136616,0
2014-07-18,29.53,30.35,29.53,30.01,543297,0
2014-07-21,29.81,30.12,29.5,29.61,412533,0
2014-07-22,29.99,30.68,29.66,29.95,597406,0
2014-07-23,29.96,30.35,29.36,29.64,789324,0
2014-07-24,29.7,30.42,29.58,30.27,599485,0
2014-07-25,30.01,30.2,29.4,29.49,522041,0
2014-07-28,29.62,29.78,27.7,28.5,1118256,0
2014-07-29,28.36,29.25,28.33,28.61,773612,0
2014-07-30,28.84,30,28.84,29.65,718701,0
2014-07-31,29.28,29.8,28.5,28.61,704883,0
2014-08-01,28.42,28.85,27.4,28.67,872707,0
2014-08-04,28.83,28.88,28.02,28.14,534887,0
2014-08-05,27.89,28.59,27.58,28.31,470450,0
2014-08-06,27.96,29.164,27.858,28.18,924860,0
2014-08-07,28.42,29.39,28.42,28.65,486754,0
2014-08-08,28.62,29.14,28.3,28.73,430402,0
2014-08-11,28.8,29.54,28.58,29.4,596416,0
2014-08-12,29.4,30.22,28.9,29.09,659064,0
2014-08-13,29.33,30.17,29.05,29.67,848606,0
2014-08-14,29.7,30.28,29.7,29.97,864210,0
2014-08-15,30.3,31.305,28.96,29.14,1242323,0
2014-08-18,29.56,30.4,29.14,30.11,755722,0
2014-08-19,30.1,31.32,30.06,30.77,822155,0
2014-08-20,30.57,31.76,30.35,31.26,1014085,0
2014-08-21,31.2,31.948,30.89,30.98,772604,0
2014-08-22,30.95,31.85,30.12,31.83,990567,0
2014-08-25,32,33.26,31.85,33.07,1296653,0
2014-08-26,33,34.24,32.16,33.07,1445422,0
2014-08-27,33.01,33.29,32.37,33.12,575427,0
2014-08-28,32.7,33.32,31.37,32.82,867173,0
2014-08-29,32.93,34.3,32.5,34.25,1371873,0
2014-09-02,34.5,36.26,34.15,35.25,2506056,0
2014-09-03,35.61,36.72,34.2,35.72,2173930,0
2014-09-04,35.5,36.09,34.61,35.77,2289786,0
2014-09-05,38.32,39.16,36.42,36.9,6951222,0
2014-09-08,37.17,39.4,37.17,38.92,3277240,0
2014-09-09,39.08,39.8,37.56,37.69,2491447,0
2014-09-10,37.71,38,36.06,37.43,1793291,0
2014-09-11,37.44,37.78,36.615,37.5,1141034,0
2014-09-12,37.66,37.9,36.74,36.87,855289,0
2014-09-15,36.98,37.15,34.1,34.42,2294962,0
2014-09-16,33.65,37.19,33.35,37.02,1846370,0
2014-09-17,37,38.092,36.97,37.55,1288401,0
2014-09-18,37.93,40.95,37.78,40.26,4019502,0
2014-09-19,40.52,40.9,38.48,38.75,2931053,0
2014-09-22,38.85,39.91,38.44,39.59,1532919,0
2014-09-23,39.27,42.77,39.04,40.98,2998772,0
2014-09-24,41.65,42.46,40.1,41.1,2004672,0
2014-09-25,41.1,41.1,39.19,39.73,1500112,0
2014-09-26,40.18,42.469,40.1,41.79,2229675,0
2014-09-29,41.24,44.5,40.62,44.47,4076774,0
2014-09-30,45.5,46.78,43.33,43.67,4560400,0
2014-10-01,43.65,44.4,40.28,41.51,3011195,0
2014-10-02,41.25,42.15,39.35,42.1,3407094,0
2014-10-03,42.75,43.75,42,42.05,1833070,0
2014-10-06,43.44,44.48,42.83,43.75,2693424,0
2014-10-07,43.35,43.54,41.73,41.79,2056436,0
2014-10-08,41.91,43.92,41.45,43.78,1706996,0
2014-10-09,43.6,43.77,41.77,41.88,1494058,0
2014-10-10,40.91,41,36,36.42,5151915,0
2014-10-13,36.55,36.99,33.71,35.24,2944031,0
2014-10-14,35.95,36.99,34.81,35.66,1525905,0
2014-10-15,35.01,38.86,34.5,38.6,2595411,0
2014-10-16,37.94,39.59,37.55,38.76,1597982,0
2014-10-17,39.99,40.16,38.3,38.44,1354032,0
2014-10-20,38.33,39.42,38,39.18,1008146,0
2014-10-21,40.08,41.61,39.52,41.46,1524930,0
2014-10-22,42,42.86,40.56,40.59,1376417,0
2014-10-23,41.33,42.3,40.61,41.38,1395990,0
2014-10-24,41.08,41.78,40.41,41.2,956349,0
2014-10-27,40.39,40.95,39.23,39.53,1600600,0
2014-10-28,39.8,41.55,39.8,41.44,1309298,0
2014-10-29,41.44,42.55,41,42.35,1379113,0
2014-10-30,42.51,42.94,41.05,41.8,1117311,0
2014-10-31,43.8,45.25,43.03,44.29,2907316,0
2014-11-03,44.47,47.91,44.2,47.56,3008886,0
2014-11-04,47.2,47.94,45.15,45.48,1843659,0
2014-11-05,45.9,46.33,44.37,44.71,1137628,0
2014-11-06,44.71,46.23,44.23,46.01,1237613,0
2014-11-07,46.08,47.18,44.7,47.14,1620322,0
2014-11-10,46.97,49.32,46.41,49.21,1966502,0
2014-11-11,49,50.47,48.29,49.19,1307612,0
2014-11-12,48.98,50.15,48.95,49.39,1167095,0
2014-11-13,49.69,50.09,47.51,47.74,1354545,0
2014-11-14,47.8,48.4,47.11,47.84,1014990,0
2014-11-17,48.23,49.33,47.94,48.78,1332111,0
2014-11-18,49.59,53,49.59,49.67,3727782,0
2014-11-19,50.97,51.35,49,49.71,2203713,0
2014-11-20,48.5,50.84,47.5,50.6,1348160,0
2014-11-21,51.5,51.5,49.38,49.63,1019483,0
2014-11-24,49.76,51.6,49.75,51.51,1046303,0
2014-11-25,51.78,52.4,51.08,51.19,892137,0
2014-11-26,51.2,54.9,51.2,54.85,2407065,0
2014-11-28,56,56.88,54.29,55,1674183,0
2014-12-01,55.08,55.88,49.57,50.69,3242522,0
2014-12-02,52,53.56,51.06,53.1,1851632,0
2014-12-03,53.31,56.41,53.31,56.23,2708383,0
2014-12-04,57.75,58,54.76,55.63,3622165,0
2014-12-05,53.79,55.58,52,54.69,5053742,0
2014-12-08,54.42,54.99,50.53,51.04,3326199,0
2014-12-09,48.13,52.98,46.35,52.51,3092119,0
2014-12-10,52.44,53.88,51,51.12,1678983,0
2014-12-11,51.75,52.47,47.25,47.97,3455479,0
2014-12-12,48.5,48.61,46.3,46.33,2107777,0
2014-12-15,47.75,48,45.2,46.13,2022072,0
2014-12-16,45.73,47.8,44.45,45.78,2030485,0
2014-12-17,45.93,47.13,45.2,46.72,1909856,0
2014-12-18,48.25,50.19,47.41,48.56,2487650,0
2014-12-19,49.26,49.5,47.2,47.85,1879038,0
2014-12-22,47.83,51.71,47.63,50.79,2182986,0
2014-12-23,51.96,52.8,50.91,51.33,1759598,0
2014-12-24,51.5,52.17,51,52.05,596552,0
2014-12-26,52.95,56.01,52.53,55.94,2774819,0
2014-12-29,52.92,54.47,52,54.04,2478190,0
2014-12-30,53.8,55.45,52.25,52.4,1461725,0
2014-12-31,52.8,53.25,50.66,50.72,1098177,0
2015-01-02,51.14,52.45,48.87,51.02,1326116,0
2015-01-05,51.08,52.11,50.24,50.67,1236579,0
2015-01-06,51.52,53,50.05,52.88,1598493,0
2015-01-07,54,60,53.9,60,4011095,0
2015-01-08,59.15,60,57.2,60,3279571,0
2015-01-09,60.05,62.82,59.59,61.83,3543977,0
2015-01-12,62.89,62.9,60.77,61.9,1594030,0
2015-01-13,62.48,63.2,59.31,60.27,2932095,0
2015-01-14,56.96,59.2,55.1,57.95,2635425,0
2015-01-15,58.43,59.13,53.5,53.61,2072348,0
2015-01-16,53.4,56.64,53.38,56.46,1729167,0
2015-01-20,58.41,59.99,56.25,59.22,2165537,0
2015-01-21,59.48,60.44,57.91,59.11,1649902,0
2015-01-22,59.65,59.69,56.58,58.4,1609337,0
2015-01-23,57.99,57.99,54.9,56.5,2166985,0
2015-01-26,56.77,58.4,55.92,57.84,1069681,0
2015-01-27,56,58.83,55.75,57.82,1055626,0
2015-01-28,58.75,59.11,56.92,56.954,1159338,0
2015-01-29,56.94,57.799,54.6,56.68,1375337,0
2015-01-30,56.11,57.92,55,55.31,1359825,0
2015-02-02,55.45,57.25,54.32,56.61,1045329,0
2015-02-03,56.7,57.78,55.45,56.72,1198332,0
2015-02-04,56.22,57.14,55.51,56.52,769157,0
2015-02-05,56.53,59.99,56.08,59.21,2246604,0
2015-02-06,56.66,57.69,55.25,56.02,2465159,0
2015-02-09,56.14,56.391,54.75,55.58,1103259,0
2015-02-10,56.35,56.52,54.81,56.25,1385820,0
2015-02-11,56.43,56.88,54.8,54.84,1179328,0
2015-02-12,55.25,55.75,54.05,55.17,1213820,0
2015-02-13,55.17,55.54,50,50.71,4897185,0
2015-02-17,50.4,53.45,48.5,52.65,2764374,0
2015-02-18,52.74,52.83,50.6,51.68,1056837,0
2015-02-19,52.25,52.27,51,51.37,875775,0
2015-02-20,51.2,52,50.81,51.75,1161286,0
2015-02-23,51.7,54.91,51.6,54.91,1343663,0
2015-02-24,55,58.41,54.95,57.7,2500655,0
2015-02-25,57.7,57.99,55.68,56.64,1737073,0
2015-02-26,57.5,58.11,57,58.01,1231299,0
2015-02-27,58,59.9,57.34,57.39,1903224,0
2015-03-02,58.25,61.69,58.05,61.65,2996600,0
2015-03-03,61.85,63.2,58.77,63.05,4710200,0
2015-03-04,66.97,68.5,64.3,67.49,8225900,0
2015-03-05,67.76,67.83,64.08,64.39,3840000,0
2015-03-06,64.39,65.37,63.22,64.22,2304600,0
2015-03-09,64.59,66.95,64.33,66.31,2033700,0
2015-03-10,65.39,67,64.5,66.66,1983600,0
2015-03-11,66.57,68,66.05,67.62,1845200,0
2015-03-12,67.56,69.25,67.25,67.52,1820700,0
2015-03-13,67.3,68.45,67.02,68.44,1431500,0
2015-03-16,68.85,69.92,68.76,69.27,1368000,0
2015-03-17,69.24,69.27,67.34,67.81,1442300,0
2015-03-18,67.67,68.6,66.67,68.48,1152700,0
2015-03-19,68.23,69.48,67.85,69.25,1146400,0
2015-03-20,69.41,73,69.41,72.39,2695900,0
2015-03-23,72.5,73.5,71.26,72.25,1449100,0
2015-03-24,72.81,73.47,71.76,72.72,936600,0
2015-03-25,72.94,73.25,68.16,69.56,2188800,0
2015-03-26,67.98,70.09,64.55,68.51,2602500,0
2015-03-27,68.36,70.9,68.21,70.35,1558600,0
2015-03-30,71.42,74.74,71.4,74.61,2044800,0
2015-03-31,74.23,77.39,73.81,75.71,2510000,0
2015-04-01,74.73,74.89,71.7,73.97,1779700,0
2015-04-02,74.15,75.84,73.7,74,1121800,0
2015-04-06,73.73,74.97,73.01,73.66,989300,0
2015-04-07,74.01,74.95,72.75,72.805,810284,0
2015-04-08,73.2,74.99,73.12,74.38,993200,0
2015-04-09,74.9,75.45,73.66,75.21,844632,0
2015-04-10,75.07,76.95,75.03,75.8,875000,0
2015-04-13,76.09,76.99,74.79,75.26,770500,0
2015-04-14,75.26,76.2,74.53,74.87,554800,0
2015-04-15,75.32,75.95,74.02,74.67,757820,0
2015-04-16,74.68,75.624,74.24,74.6,669900,0
2015-04-17,73.93,74.5,71.8,72.84,1001200,0
2015-04-20,73,75.36,72.98,74.56,885518,0
2015-04-21,75,75.4,73.34,74.385,584485,0
2015-04-22,74.47,75.5,73.65,74.57,583119,0
2015-04-23,74.16,74.61,73.18,73.45,701700,0
2015-04-24,73.14,73.77,70.29,72.13,1137100,0
2015-04-27,71.51,73.12,70.31,70.63,895100,0
2015-04-28,70.42,72.17,68.3,72.01,1256500,0
2015-04-29,74.02,76.2,73.24,75.37,1816000,0
2015-04-30,75.18,75.36,72.31,73.15,1004100,0
2015-05-01,73.34,76.14,73.31,76.05,1036800,0
2015-05-04,76.44,77.8,75.2,75.4,1128100,0
2015-05-05,74.96,75.14,71.81,72.52,1019400,0
2015-05-06,72.5,73.64,71.6,73.47,706648,0
2015-05-07,73,74.7,72.3,73.28,737694,0
2015-05-08,73.64,74.55,71.5,72.07,1316600,0
2015-05-11,71.98,73.48,71.34,71.83,979600,0
2015-05-12,71.14,73.3,70.39,72.9,897569,0
2015-05-13,72.9,73.9,72.69,73.11,656400,0
2015-05-14,73.5,75.95,73.34,75.9,1403200,0
2015-05-15,75.95,79.97,75.6,79.86,2293213,0
2015-05-18,79.86,81.69,78.51,81.43,1909866,0
2015-05-19,81.39,84.48,81.36,83.58,1738000,0
2015-05-20,83.88,86.75,82.92,86.25,1746000,0
2015-05-21,86.26,86.34,82.7,83.29,2047400,0
2015-05-22,83.34,85.68,83.34,83.68,1296700,0
2015-05-26,83.9,87.25,83.18,87.2,1719566,0
2015-05-27,88,90.77,87.63,89.88,2672300,0
2015-05-28,90.07,91.27,87.77,88.96,1680099,0
2015-05-29,90.5,91.84,88.61,90.21,2622200,0
2015-06-01,90.97,95.67,90.27,94.52,3304377,0
2015-06-02,94.91,95,90.65,92.21,4626774,0
2015-06-03,95.16,99.08,94.3,95.66,6999900,0
2015-06-04,96.39,100.84,95.66,100.37,4089700,0
2015-06-05,100,104.12,98.3,103.33,3008700,0
2015-06-08,103.91,111.88,103.44,108.75,6139900,0
2015-06-09,111.4,114.72,108.26,114.04,8363826,0
2015-06-10,113,115.16,109.51,112.94,5319054,0
2015-06-11,111.99,113.45,108.6,111.5,4755196,0
2015-06-12,110.41,120,109.61,118.16,6155100,0
2015-06-15,116.38,120.77,116.01,117.49,4652100,0
2015-06-16,117.61,119.59,116.01,117.85,2759100,0
2015-06-17,118,123.48,115.55,122.23,4368300,0
2015-06-18,123.61,128.06,122.23,126.7,5272900,0
2015-06-19,127.05,127.12,117.91,119.35,9735400,0
2015-06-22,113.1,113.49,93.06,94.36,25072500,0
2015-06-23,98.29,104.36,98.2,102.3,12581662,0
2015-06-24,100.94,102.62,98.53,101.6,4302200,0
2015-06-25,103.7,105.94,102.5,104.72,4279300,0
2015-06-26,106.67,108,101.5,101.57,4746200,0
2015-06-29,97.7,103.7,96,100.81,3732100,0
2015-06-30,102.34,104,100.57,102.69,2409123,0
2015-07-01,104.87,105.5,101.42,101.88,2260900,0
2015-07-02,103.05,103.54,99.38,101.21,2387000,0
2015-07-06,98.66,102.9,98.13,101.91,1988900,0
2015-07-07,102.84,102.84,96.42,100.86,3209700,0
2015-07-08,99,99.99,96.06,97.45,2680700,0
2015-07-09,99.46,99.9,96.66,96.75,2149400,0
2015-07-10,98.39,99.73,97.02,99.61,1739200,0
2015-07-13,100.49,101,97.82,99.15,1980000,0
2015-07-14,101,107.49,99.69,107.48,3872847,0
2015-07-15,108.9,111.5,105.06,106.21,5498385,0
2015-07-16,108.11,109.3,106.22,108.17,1931900,0
2015-07-17,108.38,111.2,107.52,111.12,2082700,0
2015-07-20,112.5,119.8,112.35,117.72,4100700,0
2015-07-21,119.24,119.86,115.1,118.18,3351300,0
2015-07-22,118.64,123.99,115.25,122.5,4117400,0
2015-07-23,124.72,129.19,122.22,122.99,5374800,0
2015-07-24,126.23,128.5,123.01,124.23,4085100,0
2015-07-27,120,122.39,114.17,119.45,4369900,0
2015-07-28,122,123.57,117.11,119.26,3899500,0
2015-07-29,119.96,120.46,115.5,117.72,3508200,0
2015-07-30,117.01,117.23,114.5,115.8,2561800,0
2015-07-31,116.63,119.64,114.84,115.87,2894300,0
2015-08-03,116,117.7,112.45,113.1,2678105,0
2015-08-04,112.3,115.2,110.17,114.65,2342500,0
2015-08-05,115.89,116.73,114.05,115.05,1799600,0
2015-08-06,114.46,115.97,110.51,113.28,1696732,0
2015-08-07,113.83,114.99,111.29,114.98,1763100,0
2015-08-10,116.25,119.99,114.5,118.21,2720600,0
2015-08-11,117.27,118.8,110.5,112.94,2900810,0
2015-08-12,110,112.3,104.26,110.05,3850200,0
2015-08-13,111.5,111.7,108.17,109.16,1730200,0
2015-08-14,109.51,110.75,107.07,108.62,1444000,0
2015-08-17,107.66,109.71,106.53,108.72,1287900,0
2015-08-18,107.66,108.97,104.95,105.32,1501100,0
2015-08-19,103.81,106.13,100.63,104.64,2026900,0
2015-08-20,102.02,104,96.66,97.04,3098400,0
2015-08-21,93,93,86.28,89.76,8367700,0
2015-08-24,77.29,94,71,87.58,5418062,0
2015-08-25,94.9,95,86.5,87,2915100,0
2015-08-26,89.5,90.97,83.81,89.46,2882500,0
2015-08-27,93.41,94.4,89.25,90.82,3327000,0
2015-08-28,89.95,96.88,89.75,96.31,3248300,0
2015-08-31,96.99,99.35,93.65,95.63,3620500,0
2015-09-01,90.78,93.48,88.17,89.61,5824900,0
2015-09-02,82.6,83.25,75.01,81.98,10771300,0
2015-09-03,80.11,80.42,73.06,73.15,4885000,0
2015-09-04,70.2,74.9,69.01,73.24,4687700,0
2015-09-08,74.54,75.47,71.11,72.87,3128700,0
2015-09-09,73.74,74.21,67.86,68.47,3033800,0
2015-09-10,69.01,71.63,68.05,70.19,2528600,0
2015-09-11,68.88,70,63.55,64.41,5422700,0
2015-09-14,64.8,69.7,64.76,66.83,4417700,0
2015-09-15,67.88,71.98,66.84,71.36,4354400,0
2015-09-16,71.67,72.94,68.85,70.82,4633200,0
2015-09-17,70.23,75.53,70.17,73.68,4704294,0
2015-09-18,72.76,72.76,69.81,71.46,3081100,0
2015-09-21,70.1,70.5,65.81,66.94,3950200,0
2015-09-22,65,68.43,64.06,66.8,3757200,0
2015-09-23,66.92,67.99,62.25,62.59,2993800,0
2015-09-24,61.62,64.07,60.15,63.9,3750381,0
2015-09-25,64.8,65.4,58.23,58.36,3898500,0
2015-09-28,57.66,58.42,54.67,55.04,3597111,0
2015-09-29,54.8,58.06,53.76,55.63,2773900,0
2015-09-30,56.95,58.35,56.41,57.79,2188400,0
2015-10-01,57.7,58.1,56.06,57.93,1319600,0
2015-10-02,56.92,58.95,56.08,58.92,1598200,0
2015-10-05,59.25,61.83,58.76,60.26,2159650,0
2015-10-06,60.3,62.72,60.16,61.69,1932600,0
2015-10-07,61.95,62.67,59.69,61.81,1901100,0
2015-10-08,61.11,61.22,55.01,56.16,4071500,0
2015-10-09,56.9,59.96,56.51,57.17,2520000,0
2015-10-12,57.37,57.97,56.6,57.48,1146803,0
2015-10-13,56.8,58.63,56.13,56.37,1064100,0
2015-10-14,55.99,57.05,54.8,55.59,1403200,0
2015-10-15,55.66,57.94,55.51,57.24,1609000,0
2015-10-16,57.13,58.38,56.21,56.39,1148600,0
2015-10-19,56.81,58.65,55.63,57.27,1591700,0
2015-10-20,57.7,58.77,56.41,56.82,1031817,0
2015-10-21,57.18,57.75,52.49,53.62,1893700,0
2015-10-22,54.06,54.62,51.49,52,2065800,0
2015-10-23,53.12,55.2,52.27,53.24,1843400,0
2015-10-26,53.5,53.55,50.89,52.17,1707300,0
2015-10-27,51.7,54.9,51.05,54.21,1790100,0
2015-10-28,54.58,57.09,53.9,56.5,2476000,0
2015-10-29,52.87,54.3,50.28,50.38,4307300,0
2015-10-30,50.54,51.3,49,49.44,2406100,0
2015-11-02,49.87,52,48.76,51.84,1761225,0
2015-11-03,52.55,60.89,52.3,56.96,5713000,0
2015-11-04,58.48,60.35,55.75,57.02,3964345,0
2015-11-05,57.38,58.2,53.37,54.78,2479600,0
2015-11-06,54.92,55.15,53.28,54.31,1633600,0
2015-11-09,54.45,57.9,54.45,56.91,2372448,0
2015-11-10,57.91,57.91,55.98,56.63,1373000,0
2015-11-11,56.79,57.24,55.19,55.35,931000,0
2015-11-12,55,55.17,52.29,52.39,1239600,0
2015-11-13,51.84,52.2,49.45,50.35,1951300,0
2015-11-16,50.18,52.25,49.62,50.85,1298300,0
2015-11-17,51.4,53.81,51.03,52.76,1283500,0
2015-11-18,51.35,53.58,50.68,53.42,1429900,0
2015-11-19,53.7,55.57,52.66,54.98,1266300,0
2015-11-20,55.65,60.6,55.6,58.47,3859700,0
2015-11-23,59.1,59.68,54.4,54.85,2287500,0
2015-11-24,54.7,56.83,54.02,56.32,1860900,0
2015-11-25,56.51,58.9,56.51,58.27,1855400,0
2015-11-27,58.8,58.87,57.13,58.47,839900,0
2015-11-30,59,64.27,58.9,62.81,4358600,0
2015-12-01,63.5,64.95,58.84,59.71,5399254,0
2015-12-02,60.65,62,59.01,60.46,2940373,0
2015-12-03,61.49,61.75,56.31,57.88,5572805,0
2015-12-04,54.69,61.16,53.75,56.93,9225700,0
2015-12-07,55.71,57.86,54.44,54.55,2966100,0
2015-12-08,53.88,57.03,53.5,56.47,1963941,0
2015-12-09,56.4,57.79,55.52,55.99,1530700,0
2015-12-10,56.61,60.08,56.25,59,2235300,0
2015-12-11,58.21,59.94,57.4,57.63,1519100,0
2015-12-14,57,57.7,55,56.33,1490181,0
2015-12-15,56.65,57.85,55.65,57.54,1175200,0
2015-12-16,58.17,58.25,56,56.85,1134900,0
2015-12-17,57.27,59.73,56.21,56.59,1729100,0
2015-12-18,56.48,58.38,55.88,57.57,1744300,0
2015-12-21,57.61,59.97,57.58,58.52,1698800,0
2015-12-22,58.52,59.75,56.63,57.69,1435265,0
2015-12-23,59.26,60.48,58.28,59.63,1846700,0
2015-12-24,59.54,60.09,58.15,58.58,738528,0
2015-12-28,58.6,59.6,58.11,58.39,835108,0
2015-12-29,58.65,58.97,56.791,57.76,1246257,0
2015-12-30,57.4,58.3599,56.5,56.63,836284,0
2015-12-31,56.47,57.1799,55.66,55.74,1085949,0
2016-01-04,54.45,55.74,52.051,54.14,1414251,0
2016-01-05,56.56,57.62,53.8,54.57,2053046,0
2016-01-06,53.65,56.1999,53.6,55.41,1226900,0
2016-01-07,53.11,54.43,49.83,50.34,2136093,0
2016-01-08,51.51,52.5742,44.61,45,3948796,0
2016-01-11,45.36,46.17,40.22,42.57,4239838,0
2016-01-12,43.95,45.26,42.8,44.5,2231319,0
2016-01-13,45.15,45.51,44.01,44.59,1860625,0
2016-01-14,40.38,42.36,37.55,41.93,4652405,0
2016-01-15,39.09,42.518,38.75,39.55,1918514,0
2016-01-19,39.88,40.43,36.26,37.07,2894900,0
2016-01-20,35.27,40.55,34.6,39.33,3139475,0
2016-01-21,39.73,39.7499,36.85,37.33,1765509,0
2016-01-22,38.38,39.5,37.77,38.21,1689642,0
2016-01-25,37.84,39.1085,36.98,37.07,858039,0
2016-01-26,37.16,37.8844,36.9,37.22,668429,0
2016-01-27,37.17,37.669,36.1501,36.43,773060,0
2016-01-28,36.95,38.5,36.51,37.41,1099072,0
2016-01-29,37.5,39.83,37.415,39.68,1503256,0
2016-02-01,39,39.16,37.16,38.2,1028172,0
2016-02-02,37.88,38.27,36.36,36.86,924187,0
2016-02-03,37.24,37.58,35.63,37.43,969520,0
2016-02-04,37.7,41.27,37.45,39.35,2072865,0
2016-02-05,39.02,39.315,37.32,37.43,963728,0
2016-02-08,36.12,36.4,33.3908,35.04,1487939,0
2016-02-09,33.99,36.66,33.4349,34.64,765995,0
2016-02-10,35.05,37.89,34.08,36.45,1289752,0
2016-02-11,35.46,36.925,34.702,36.3,798823,0
2016-02-12,37.07,39.33,36.59,39.07,1067942,0
2016-02-16,39.69,42,39.69,41.73,1339423,0
2016-02-17,42.27,44.75,42.03,42.84,1611203,0
2016-02-18,42.25,43.25,40.11,42.44,1930319,0
2016-02-19,41.94,43.23,40.55,42.59,1098045,0
2016-02-22,42.85,44.57,42.7,44.31,1203813,0
2016-02-23,44,44.14,42.84,43.42,1080787,0
2016-02-24,43,45.63,42.69,45.06,1123859,0
2016-02-25,45.41,45.5,43.13,43.58,1200177,0
2016-02-26,44.13,44.74,43.13,44.08,949327,0
2016-02-29,44.5,47.16,43.84,46.4,1752233,0
2016-03-01,47.44,47.44,45.22,45.94,1654195,0
2016-03-02,45.91,46.22,44.59,45.26,1806056,0
2016-03-03,45.61,47.26,44.8201,46.24,2593030,0
2016-03-04,42.84,44,41.55,42.11,5176807,0
2016-03-07,41.56,42.59,40.8,41.36,2295392,0
2016-03-08,40.9,41.4,37.76,37.89,2314290,0
2016-03-09,38.55,40.25,38.11,39.39,1528846,0
2016-03-10,39.75,40.08,37.9351,38.43,1383059,0
2016-03-11,38.65,39.5,37.7,39.2,1212038,0
2016-03-14,39.14,40.916,38.8,40.26,1421855,0
2016-03-15,39.46,39.89,37.44,37.67,1439301,0
2016-03-16,37.08,37.785,36.66,37.61,1406087,0
2016-03-17,37.95,39.08,37.2915,38.99,1223891,0
2016-03-18,39.41,40.395,38.52,39.92,1522969,0
2016-03-21,39.18,40.2,38.745,39.15,840969,0
2016-03-22,39,41.41,38.82,40.75,1407126,0
2016-03-23,41.32,41.9,39.9,39.94,1468354,0
2016-03-24,39.44,41.3099,39.25,40.79,766641,0
2016-03-28,41,41.655,40.35,40.71,709290,0
2016-03-29,43.5,44.86,42.58,44.5,3420785,0
2016-03-30,45,46.22,43.76,44.28,1587772,0
2016-03-31,44.01,45.5,43.85,44.7,1040318,0
2016-04-01,44.3,45.4,43.43,44.42,847489,0
2016-04-04,43.66,45.15,43.21,44.24,912489,0
2016-04-05,43.66,45.13,43.33,44.31,657564,0
2016-04-06,44.28,44.87,43.88,44.58,722314,0
2016-04-07,44.76,46.44,44.27,44.61,1126942,0
2016-04-08,44.77,45.1,43.9,44.02,617369,0
2016-04-11,43.99,45.02,43.5,43.64,708367,0
2016-04-12,43.8,43.97,41.5,41.97,1051719,0
2016-04-13,42.25,45.52,42.18,44.89,2061241,0
2016-04-14,45.45,45.45,44.02,45.02,706711,0
2016-04-15,44.7,44.865,43.65,44.39,621807,0
2016-04-18,43.91,44.85,43.504,44.37,670848,0
2016-04-19,44.6,45.23,43.54,43.64,798125,0
2016-04-20,43.77,44.41,43.35,43.85,461494,0
2016-04-21,44.07,44.32,43.48,43.55,535992,0
2016-04-22,43.15,45.32,43.15,44.57,829702,0
2016-04-25,44.39,44.39,41.8183,41.96,1244027,0
2016-04-26,41.9,42.7,41.502,42.28,490725,0
2016-04-27,42.02,42.5485,41.11,42.43,791778,0
2016-04-28,42.23,43.2108,41.75,41.92,667916,0
2016-04-29,41.63,41.95,40.77,41.1,873752,0
2016-05-02,41.03,41.0999,39.62,40.4,772519,0
2016-05-03,39.76,40.14,37.86,38.21,1246823,0
2016-05-04,37.78,38.91,37.19,37.52,1023230,0
2016-05-05,37.71,38.69,37.69,38.01,696240,0
2016-05-06,38.09,38.814,37.5,38.27,748941,0
2016-05-09,38,39,38,38.26,439260,0
2016-05-10,38.46,38.51,37.82,38.42,579751,0
2016-05-11,38.21,38.58,37.98,38.22,434349,0
2016-05-12,37.95,38.2,35.33,35.38,2269952,0
2016-05-13,35.26,37.08,35.26,36.38,856289,0
2016-05-16,36.41,37.51,36.39,37.16,553929,0
2016-05-17,37.01,37.68,36.6601,37.03,477991,0
2016-05-18,36.74,38,36.64,37.78,492572,0
2016-05-19,37.76,38.72,37.26,37.67,530922,0
2016-05-20,37.69,38.87,37.64,38.65,738147,0
2016-05-23,38.69,40.38,38.6,39.6,805565,0
2016-05-24,40.04,40.96,39.3,40.76,645405,0
2016-05-25,40.95,41,40.211,40.75,451082,0
2016-05-26,40.65,41.25,40.4401,40.92,419009,0
2016-05-27,40.81,41.28,40.61,41.13,436208,0
2016-05-31,41.26,41.4999,40.4601,41.34,828032,0
2016-06-01,41,41.846,40.53,41.54,972367,0
2016-06-02,41.67,42.95,41.33,42.48,1399869,0
2016-06-03,46.38,47.55,44.8,46.47,6336039,0
2016-06-06,46.65,46.94,45.16,46.55,1532661,0
2016-06-07,46.45,48.9,46.32,48.47,1395970,0
2016-06-08,48.46,52.11,48.2,51.94,2232538,0
2016-06-09,51.9,53.7,51,52.29,2229666,0
2016-06-10,51.28,51.9399,50.47,51.41,1176549,0
2016-06-13,51.02,51.8599,50.64,50.83,931563,0
2016-06-14,50.74,51.98,50.26,51.73,800667,0
2016-06-15,51.96,52.99,51.6423,52.42,704783,0
2016-06-16,51.8,52.85,51.0401,52.77,1052635,0
2016-06-17,52.9,53.33,52.31,52.64,821290,0
2016-06-20,53.26,54.1,52.82,52.93,699684,0
2016-06-21,53,53.4,51.62,51.9,694939,0
2016-06-22,52,52.5799,51.32,51.38,414124,0
2016-06-23,51.04,52.5,49.73,52.31,1337459,0
2016-06-24,49.64,51.8099,49.18,49.5,1151713,0
2016-06-27,49.08,50.25,48.8,49.33,1181380,0
2016-06-28,50.02,50.845,49.81,50.25,671664,0
2016-06-29,50.75,51.15,49.7,50.12,603442,0
2016-06-30,50.18,50.94,50.082,50.81,581976,0
2016-07-01,50.67,51.17,50.2101,50.68,501566,0
2016-07-05,50.14,50.509,48.77,49.43,668083,0
2016-07-06,49.01,51.34,48.7817,51.04,640532,0
2016-07-07,51.14,52.77,51.14,52.23,686456,0
2016-07-08,52.63,54.1,52.37,53.79,886139,0
2016-07-11,54.12,55.73,54.1,54.59,809366,0
2016-07-12,55.2,55.8535,54.5,54.85,674939,0
2016-07-13,55.1,55.9699,54.54,54.67,511924,0
2016-07-14,55.15,55.49,53.75,54.39,490216,0
2016-07-15,54.44,55.19,53.9,55.02,338184,0
2016-07-18,55,58.17,54.85,57.44,1318124,0
2016-07-19,57.01,57.84,56.4,57.5,902518,0
2016-07-20,57.85,57.98,57.09,57.38,489788,0
2016-07-21,57.41,57.76,56.04,56.31,619409,0
2016-07-22,56.37,56.46,55.3,56.05,408745,0
2016-07-25,56.05,57.67,56.03,57.39,551411,0
2016-07-26,57.57,58.86,57.08,58.66,849965,0
2016-07-27,58.9,59.87,57.59,58,760022,0
2016-07-28,58.64,58.745,57.56,57.73,675168,0
2016-07-29,57.69,58.2,56.91,57.98,530035,0
2016-08-01,57.95,58.95,57.29,58.85,593041,0
2016-08-02,58.7,58.84,56.55,56.56,673738,0
2016-08-03,56.12,57.39,55.75,56.76,506224,0
2016-08-04,56.8,57.9,56.015,57.75,415084,0
2016-08-05,57.86,58.81,57.67,58.59,540873,0
2016-08-08,58.6,59.859,58.42,59.26,449819,0
2016-08-09,59.13,62.1,59.01,61.08,1259507,0
2016-08-10,61.08,61.5,59.88,60.1,532984,0
2016-08-11,60.28,61.89,60.25,61.8,577953,0
2016-08-12,61.98,64.12,61.9,64.09,1048185,0
2016-08-15,64.32,66.7,63.003,66.09,1288754,0
2016-08-16,66,66.8999,64.71,65.85,935086,0
2016-08-17,66.14,66.89,65.86,66.1,578556,0
2016-08-18,65.7,65.98,63.01,63.64,1239603,0
2016-08-19,63.64,66.03,63.51,65.01,1045346,0
2016-08-22,65.36,66.2,65.0501,65.84,504132,0
2016-08-23,66.9,68.66,66.7,67.86,1100753,0
2016-08-24,68.11,70.12,68.02,68.51,1461313,0
2016-08-25,68.71,69.21,67.84,68.55,515375,0
2016-08-26,69.81,70,68.348,68.98,792204,0
2016-08-29,69.6,71.179,69.6,70.54,1395974,0
2016-08-30,71.4,72.59,71.05,72.18,1257070,0
2016-08-31,72.97,72.99,68.95,72.04,2217175,0
2016-09-01,71.77,72.33,70.47,71.78,1751584,0
2016-09-02,70.27,70.3,65.04,66.99,4518882,0
2016-09-06,67.6695,69.37,66.1913,68.88,1412652,0
2016-09-07,69.13,69.18,66.33,67.12,1077335,0
2016-09-08,67,68.15,66.23,67.65,751555,0
2016-09-09,67.05,67.446,63.49,63.51,1727662,0
2016-09-12,62.36,66.7842,61.2,66.31,1088425,0
2016-09-13,66.21,67.13,65.5,65.84,736816,0
2016-09-14,65.37,67.63,65.22,67.12,800130,0
2016-09-15,66.91,69.28,66.33,68.85,980948,0
2016-09-16,68.79,69.19,67.18,68.2,946186,0
2016-09-19,68.37,69.95,68.22,68.4,964906,0
2016-09-20,68.52,69.1,65.6,66.21,1212842,0
2016-09-21,66.14,67.6499,66.14,67.46,646058,0
2016-09-22,67.94,68.68,67.28,68.15,470867,0
2016-09-23,67.85,67.96,66.7277,67.05,801385,0
2016-09-26,66.4,67.62,65.21,66.3,718448,0
2016-09-27,66.05,68.68,66,68.64,804356,0
2016-09-28,69.96,69.96,67.84,68.77,639838,0
2016-09-29,69,71.64,68.57,70.87,1234914,0
2016-09-30,70.82,74.56,70.77,73.61,1739154,0
2016-10-03,73.66,74.949,73.1,73.91,1187195,0
2016-10-04,74.1,74.535,72.41,73.05,777834,0
2016-10-05,73.17,73.85,72.54,72.54,471942,0
2016-10-06,72.55,73.085,70.69,71.48,582681,0
2016-10-07,71.6,71.6,69.2,69.84,617730,0
2016-10-10,69.83,70.88,68.81,69.09,557754,0
2016-10-11,69.09,69.09,63.88,63.91,1783170,0
2016-10-12,64.26,65.2599,62.685,63.01,987090,0
2016-10-13,61.73,64.41,60.36,63.2,1404115,0
2016-10-14,63.64,63.863,61.715,62.69,1230940,0
2016-10-17,62.96,63.83,62.7,62.74,855875,0
2016-10-18,63.41,65.4,62.96,64.36,935504,0
2016-10-19,64.84,64.87,63.52,63.59,487514,0
2016-10-20,63.36,63.9492,62.57,62.86,574539,0
2016-10-21,62.23,63.1859,61.75,62.43,499622,0
2016-10-24,62.47,63.4461,62.01,63.04,517198,0
2016-10-25,63.2,65.14,62.56,62.74,620080,0
2016-10-26,62.78,63.6,62.42,62.5,520340,0
2016-10-27,63.2,63.5,61.26,61.39,475352,0
2016-10-28,61.14,62.6031,60.81,61.28,618010,0
2016-10-31,61.45,61.7999,60.53,61.37,611952,0
2016-11-01,61.22,61.65,60.65,61.35,530397,0
2016-11-02,60.72,60.99,56.77,56.8,1912545,0
2016-11-03,56.41,57.94,56.1,56.27,1127064,0
2016-11-04,55.01,59.34,54.3,57.91,1531435,0
2016-11-07,59.06,59.4,57.93,58.63,739173,0
2016-11-08,58.41,58.6199,56.37,56.94,783257,0
2016-11-09,54.64,57.46,53.7,57.27,1172700,0
2016-11-10,57.85,58.65,55.62,57.51,1517910,0
2016-11-11,57.93,59.73,57.38,59.66,876688,0
2016-11-14,60.67,61.08,58.25,60.04,844623,0
2016-11-15,60.32,62.98,59.85,62.2,1072712,0
2016-11-16,62.15,62.74,60.72,61.75,601206,0
2016-11-17,61.98,62.97,61.51,62.22,453647,0
2016-11-18,62.5,62.5,61.08,61.88,540958,0
2016-11-21,62.5,62.548,60.66,62.16,607789,0
2016-11-22,62.12,63.32,61.6,62.28,630521,0
2016-11-23,62.12,65.78,61.35,65.36,1181856,0
2016-11-25,65.01,65.3,62.715,63.31,586321,0
2016-11-28,62.9,64.85,62.35,63.62,886458,0
2016-11-29,62.88,64.0499,61.26,62.59,625506,0
2016-11-30,62.43,64.27,60.93,61.52,989567,0
2016-12-01,61.46,61.86,59.15,61.39,1505921,0
2016-12-02,56.99,58.88,54.25,54.47,6345368,0
2016-12-05,54.63,57.48,54.53,57.06,1512969,0
2016-12-06,57.57,57.85,56.85,57.21,783417,0
2016-12-07,57,57.64,55.79,56.67,702202,0
2016-12-08,56.95,57.1218,55.51,55.58,893630,0
2016-12-09,55.79,56.2199,54.27,54.46,1067048,0
2016-12-12,54.14,54.58,51.75,53.05,1489475,0
2016-12-13,53.19,54.09,52.56,53.73,812078,0
2016-12-14,53.73,54.77,53.66,54.09,583475,0
2016-12-15,54.08,55.64,53.7,54.69,651755,0
2016-12-16,54.57,54.92,53.62,54.01,767565,0
2016-12-19,53.76,55.2,53.7343,54.53,555405,0
2016-12-20,54.44,55.5,54.3,54.83,418774,0
2016-12-21,54.86,55.37,54.35,54.6,352393,0
2016-12-22,54.45,54.97,54.17,54.34,504822,0
2016-12-23,54.33,55.54,54.21,55.46,824290,0
2016-12-27,55.5,56.03,54.52,54.62,563331,0
2016-12-28,54.29,54.8,52.88,54.11,781974,0
2016-12-29,53.88,54.48,53.5203,54.27,528280,0
2016-12-30,53.8,54.29,53.6,54.13,815633,0
2017-01-03,54.49,55.14,52.26,52.54,814406,0
2017-01-04,52.95,54.13,52.69,53.62,616998,0
2017-01-05,54.36,58.18,54.2,56.34,2034448,0
2017-01-06,56.26,56.3299,54.52,54.65,1333658,0
2017-01-09,54.45,55.2649,53.4,53.77,837214,0
2017-01-10,53.58,54.46,53.12,53.71,1012490,0
2017-01-11,53.86,54,50.13,51,2132149,0
2017-01-12,50.9,50.9,49.58,50.81,1039799,0
2017-01-13,50.75,51.68,50.545,51.64,440451,0
2017-01-17,51.9,51.95,49.28,49.58,1286720,0
2017-01-18,49.6,50.32,48.46,49.42,767080,0
2017-01-19,49.61,49.99,48.624,48.65,565553,0
2017-01-20,48.72,49.31,48.67,48.86,574271,0
2017-01-23,48.54,49.2212,46.8,48.57,1382477,0
2017-01-24,49.82,51.38,49.05,50.99,1411830,0
2017-01-25,51.69,52.36,51.11,52.05,911376,0
2017-01-26,52.35,52.7,50.97,51,677754,0
2017-01-27,51.04,51.18,49.9,50.07,546590,0
2017-01-30,49.86,50,48.87,49.78,452615,0
2017-01-31,49.72,49.83,48.6945,49.61,377935,0
2017-02-01,50,50.5,49.18,50.04,582176,0
2017-02-02,50.04,50.74,49.4,50.55,608272,0
2017-02-03,49.5,51.98,49.5,51.58,1664300,0
2017-02-06,51.16,52.48,50.6,52.05,778545,0
2017-02-07,52.49,54.58,52.21,53.63,1573787,0
2017-02-08,53.42,54.17,53.02,53.76,540875,0
2017-02-09,53.95,55.33,53.95,54.81,865166,0
2017-02-10,55.34,55.6,54.3,54.52,523598,0
2017-02-13,54.57,55.1899,53.9,54.3,357385,0
2017-02-14,54.2,55.41,54,55.05,403371,0
2017-02-15,55.06,55.925,55.06,55.78,354253,0
2017-02-16,55.79,56.15,54.91,55.25,472899,0
2017-02-17,55.25,55.77,54.93,55.47,604509,0
2017-02-21,55.67,58.07,55.67,57.71,885331,0
2017-02-22,57.85,58.49,57.05,57.64,622115,0
2017-02-23,57.65,57.75,55.52,57.03,626949,0
2017-02-24,56.44,60.04,56.28,58.73,1529689,0
2017-02-27,59.65,60.19,58.4,59.79,1050575,0
2017-02-28,59.75,60.52,58.41,58.96,1511782,0
2017-03-01,60.54,60.68,55.31,56.34,4210610,0
2017-03-02,56.02,58.46,55.92,56.72,1726698,0
2017-03-03,56.47,56.93,55.26,55.6,802832,0
2017-03-06,55.08,55.75,54.3101,55.62,804931,0
2017-03-07,54.68,55.7,53.76,53.92,783014,0
2017-03-08,53.88,54.65,53.7,53.98,647546,0
2017-03-09,54,54.78,52.8401,53.03,866563,0
2017-03-10,53.23,53.7603,52.5867,52.8,902335,0
2017-03-13,54.0581,56.87,53.75,56.67,2435197,0
2017-03-14,56.47,56.82,55.78,55.95,798460,0
2017-03-15,56.45,57.48,55.54,55.71,1046340,0
2017-03-16,55.85,56.91,55.66,55.98,907628,0
2017-03-17,55.96,56.9201,55.75,56.34,822467,0
2017-03-20,56.68,58.16,56.4,57.64,1044644,0
2017-03-21,57.73,58.37,54.95,55.13,1079608,0
2017-03-22,55.03,56.02,53.985,54.58,763223,0
2017-03-23,54.34,55.05,54.1,54.39,538004,0
2017-03-24,54.79,55.64,54.26,54.69,528672,0
2017-03-27,54.24,56.12,53.9,56.06,559090,0
2017-03-28,56.23,56.76,55.11,55.8,471416,0
2017-03-29,56.01,56.2699,55.07,55.4,417515,0
2017-03-30,55.23,56.02,55.07,55.54,609639,0
2017-03-31,55.28,55.64,54.11,54.71,1055589,0
2017-04-03,54.75,55.32,54.5,55.14,581843,0
2017-04-04,54.69,55.3914,54.17,54.21,457594,0
2017-04-05,54.24,56.74,54.24,54.73,1050302,0
2017-04-06,54.5,55.52,54.2,54.9,583587,0
2017-04-07,54.99,55.68,54.42,54.53,445722,0
2017-04-10,54.57,54.746,53.4,53.86,879646,0
2017-04-11,53.57,53.87,52.85,53.05,660986,0
2017-04-12,52.88,52.9677,51.38,51.64,777554,0
2017-04-13,51.37,51.89,50.46,50.71,794133,0
2017-04-17,50.77,51.12,49.98,50.45,571111,0
2017-04-18,50.07,50.44,49.49,50.37,728532,0
2017-04-19,50.84,52.29,50.84,52.02,809013,0
2017-04-20,52.35,53.28,51.93,52.8,588026,0
2017-04-21,52.78,53.54,52.19,53.35,536945,0
2017-04-24,53.9,54.91,53.67,54.85,734520,0
2017-04-25,54.87,56.21,54.72,55.84,719728,0
2017-04-26,55.89,56.04,54.62,55.46,747950,0
2017-04-27,56,57.38,55.576,56.95,797217,0
2017-04-28,57,57.52,56.17,56.22,597261,0
2017-05-01,56.2,57.51,55.78,57.45,439942,0
2017-05-02,57.5,57.89,56.8401,57.45,573040,0
2017-05-03,57.18,57.18,55.82,56.86,437933,0
2017-05-04,56.97,57.489,56.36,57.06,259891,0
2017-05-05,57.26,58.25,56.6,58.24,437119,0
2017-05-08,58.25,58.28,57.14,57.43,404200,0
2017-05-09,57.51,58.1523,57.03,57.98,359354,0
2017-05-10,57.72,60.05,57.4,59.56,650550,0
2017-05-11,59.44,60.11,58.1595,59.73,462935,0
2017-05-12,59.55,59.95,59.04,59.92,304799,0
2017-05-15,60,61.969,59.55,61.62,766424,0
2017-05-16,61.51,63.75,61,63.59,935606,0
2017-05-17,62.18,62.8033,59.96,60.01,933672,0
2017-05-18,60,61.42,59.54,61.09,548540,0
2017-05-19,61.19,63.08,61.09,63.03,679679,0
2017-05-22,63.4,64.59,63.26,64.05,580346,0
2017-05-23,64.37,64.4,62.23,63.14,608092,0
2017-05-24,63.35,64.85,62.65,64.35,621725,0
2017-05-25,64.52,65.39,63.8601,64.93,719548,0
2017-05-26,64.85,65.12,63.45,65.05,569540,0
2017-05-30,61.59,61.91,59.7,60.26,3006534,0
2017-05-31,60.32,61.23,57.75,58.54,1638233,0
2017-06-01,58.72,60.09,55.59,58.49,3059374,0
2017-06-02,58.83,59.9,58.116,59.22,796071,0
2017-06-05,59.59,59.69,58.28,58.95,1112807,0
2017-06-06,59.58,60.6,58.09,59.72,2190948,0
2017-06-07,56.6,56.62,52.95,53.6,8423249,0
2017-06-08,53.64,54.5,51.5,54.36,3718390,0
2017-06-09,54.2,54.54,50.91,51.73,1762350,0
2017-06-12,50.89,51.73,50.04,50.78,1637343,0
2017-06-13,51.16,51.65,50.33,50.97,1596332,0
2017-06-14,51,51.49,49.41,49.47,1446078,0
2017-06-15,48.2,49.3825,48.151,48.92,1042921,0
2017-06-16,48.85,49.64,48.13,48.82,1218355,0
2017-06-19,49.25,50.24,49.01,49.47,745391,0
2017-06-20,49.44,49.48,48.5875,48.98,629958,0
2017-06-21,49,49.69,48.6572,48.8,586155,0
2017-06-22,48.86,49.6,48.86,49.29,639700,0
2017-06-23,49.43,49.85,49.12,49.22,523191,0
2017-06-26,49.54,49.82,48.53,49.71,743552,0
2017-06-27,49.6,50.27,48.53,48.55,791449,0
2017-06-28,49.07,50.281,48.91,50.03,655155,0
2017-06-29,49.99,50.54,48.46,49.2,850704,0
2017-06-30,49.42,49.83,48.53,48.55,621918,0
2017-07-03,48.91,48.95,47.3412,47.96,598288,0
2017-07-05,48.05,50.74,47.85,48.82,3643178,0
2017-07-06,48.27,48.93,48.04,48.65,759379,0
2017-07-07,48.84,49.38,48.45,48.61,407354,0
2017-07-10,48.74,50.235,48.63,50.07,994733,0
2017-07-11,50.02,50.66,49.44,50.64,680652,0
2017-07-12,51.08,51.56,50.31,50.79,567808,0
2017-07-13,50.8,51.87,50.57,51.76,1099491,0
2017-07-14,51.8,52.6,51.52,51.6,672772,0
2017-07-17,51.7,51.97,50.89,51.02,632690,0
2017-07-18,50.8,52.16,50.3301,51.15,817145,0
2017-07-19,51.23,51.81,51.05,51.37,361535,0
2017-07-20,51.46,51.75,51.011,51.35,370896,0
2017-07-21,51.27,51.27,50.25,50.72,344664,0
2017-07-24,50.65,50.65,49.84,50.09,475956,0
2017-07-25,50.11,50.96,49.99,50.66,469116,0
2017-07-26,50.84,51.23,50.08,50.615,487478,0
2017-07-27,50.66,51.06,49.22,49.53,836778,0
2017-07-28,49.26,50.16,49.21,50.05,399610,0
2017-07-31,50.22,50.28,49.48,50.05,358482,0
2017-08-01,50.22,51.51,49.6,51.4,665113,0
2017-08-02,51.87,51.9499,50.271,50.65,526957,0
2017-08-03,50.92,51.59,50.09,50.46,417887,0
2017-08-04,51.01,52,50.76,50.9,509924,0
2017-08-07,50.89,51.6,50.63,51.28,662692,0
2017-08-08,51,52.81,50.9,52.26,744380,0
2017-08-09,52,52.75,51.34,51.66,500939,0
2017-08-10,51.34,51.86,49.795,50.53,734556,0
2017-08-11,50.68,51,50.04,50.7,395225,0
2017-08-14,51.14,52.25,50.571,51.96,414190,0
2017-08-15,52.12,52.6,51.32,51.43,386123,0
2017-08-16,51.61,52.15,50.47,50.81,461325,0
2017-08-17,50.63,51.35,50.43,50.6,346130,0
2017-08-18,50.33,51.1,50.26,50.64,345259,0
2017-08-21,50.61,50.65,49.215,49.39,400073,0
2017-08-22,49.75,52.3,49.7,51.67,913315,0
2017-08-23,51.24,53.49,50.73,53.3,679330,0
2017-08-24,53.33,53.94,52.34,52.44,600188,0
2017-08-25,52.61,53.59,52.32,52.98,473426,0
2017-08-28,53.17,54.9299,53.03,54.8,688469,0
2017-08-29,53.96,54.589,53.25,54.23,765593,0
2017-08-30,54.35,54.85,54.05,54.08,490333,0
2017-08-31,54.21,54.74,53.7,54.4,1276404,0
2017-09-01,45.93,46.68,42.01,42.24,16081619,0
2017-09-05,41.57,42.88,40.57,40.6,3970255,0
2017-09-06,40.61,41.76,40.06,41.58,2570738,0
2017-09-07,42.44,43.6,41.88,42.94,2883421,0
2017-09-08,43.12,43.46,41.9,43.44,2227881,0
2017-09-11,43.65,44.61,43.521,44.59,1738280,0
2017-09-12,44.77,47,44.66,46.33,1972224,0
2017-09-13,46.32,47.3,45.841,46.19,1383884,0
2017-09-14,46.02,46.45,45.3,45.46,829437,0
2017-09-15,45.45,46.6,45.35,46.43,1002920,0
2017-09-18,46.4,46.92,45.935,46.56,1032819,0
2017-09-19,46.84,47.04,46.05,46.44,681027,0
2017-09-20,46.36,46.4483,45.84,46.15,755085,0
2017-09-21,46,46.82,45.7301,45.83,1003967,0
2017-09-22,45.64,46.97,45.5089,46.96,1079615,0
2017-09-25,46.71,47.1999,45.8417,46.27,630753,0
2017-09-26,46.63,46.66,45.48,45.59,784796,0
2017-09-27,47.54,49.37,47.5,48.57,2317724,0
2017-09-28,48.42,48.96,47.7,48.47,855697,0
2017-09-29,48.87,49.9,48.255,49.01,1102140,0
2017-10-02,49.03,49.38,48.134,48.7,1022301,0
2017-10-03,48.8,49.92,48.654,49.3,734735,0
2017-10-04,49.26,49.87,48.76,49.5,587454,0
2017-10-05,49.67,49.86,48.6,48.66,550666,0
2017-10-06,48.61,49.84,48.5,49.73,557419,0
2017-10-09,49.92,50.69,49.56,50.35,886698,0
2017-10-10,50.5,51.21,50.35,50.96,904385,0
2017-10-11,50.94,52.01,50.65,51.51,914358,0
2017-10-12,51.19,51.7148,50.92,51.46,446558,0
2017-10-13,52.32,54.83,52.26,54.7,1813067,0
2017-10-16,54.04,55.13,53.4214,54.08,1216010,0
2017-10-17,53.74,53.93,52.8201,53.83,938922,0
2017-10-18,53.98,54,52.9301,53.03,776947,0
2017-10-19,52.59,53.2,52.0905,52.74,620828,0
2017-10-20,53.34,53.47,52.421,52.85,577814,0
2017-10-23,53.15,54.67,52.51,54.25,1297859,0
2017-10-24,54.45,54.9,53.71,54.08,702298,0
2017-10-25,53.72,54.64,53.1,53.71,464411,0
2017-10-26,53.62,55.41,53.33,54.4,1405082,0
2017-10-27,54.65,55.3,54.1006,54.94,677011,0
2017-10-30,55.06,55.08,53.75,54.74,578221,0
2017-10-31,55,56.61,54.85,56.44,851278,0
2017-11-01,56.6,57.3999,55.45,56.38,807760,0
2017-11-02,56.2,56.2,54.27,55.08,811933,0
2017-11-03,55.17,56.1,54.6,55.85,593801,0
2017-11-06,55.99,58.09,55.77,58.01,1096662,0
2017-11-07,57.56,57.56,55.57,56.02,800518,0
2017-11-08,56.05,57.6766,56.05,57.34,615933,0
2017-11-09,56.7,56.71,55.34,56.42,727850,0
2017-11-10,56.4,57.14,55.86,56.45,416033,0
