Date,Open,High,Low,Close,Volume,OpenInt
2011-11-18,12.7,12.77,12.5,12.58,77258,0
2011-11-21,12.51,12.59,12.5,12.55,100305,0
2011-11-22,12.5,12.59,12.45,12.54,65709,0
2011-11-23,12.54,12.55,12.47,12.55,30569,0
2011-11-25,13.4,13.42,12.4,13.01,52438,0
2011-11-28,13.52,14,13,13.01,78750,0
2011-11-29,12.95,13,12.59,12.75,35705,0
2011-11-30,13.49,13.49,12.84,12.87,41674,0
2011-12-01,13.24,13.24,12.25,12.26,46382,0
2011-12-02,12.98,12.98,12.2,12.67,20571,0
2011-12-05,12.96,13.05,12.2,12.78,30738,0
2011-12-06,12.26,12.45,12.2,12.26,5600,0
2011-12-07,12.7,12.7,12.25,12.29,3500,0
2011-12-08,12.26,12.4,11.45,11.7,15415,0
2011-12-09,11.68,11.9,11.68,11.78,2390,0
2011-12-12,13.23,13.26,11.78,13.03,68250,0
2011-12-13,13.2,13.21,12.31,12.9,92357,0
2011-12-14,12.79,13.03,12.34,12.82,66721,0
2011-12-15,12.41,12.7,12.33,12.53,48214,0
2011-12-16,12.37,13.27,11.95,12.4,1347642,0
2011-12-19,12.55,12.61,11.8,11.93,41821,0
2011-12-20,12.17,13.07,11.85,12.82,50109,0
2011-12-21,12.77,14.82,12.75,13.76,38804,0
2011-12-22,13.91,14.19,13.76,14.08,49070,0
2011-12-23,13.63,14.85,13.63,14.02,100335,0
2011-12-27,13.87,14.34,13.78,14.13,16830,0
2011-12-28,14.05,14.19,13,13.72,21968,0
2011-12-29,13.52,14.34,13.42,14.27,11197,0
2011-12-30,14.19,14.45,13.7,14.09,44444,0
2012-01-03,14.36,14.87,13.41,13.98,34184,0
2012-01-04,14.13,14.82,13.95,14.03,55551,0
2012-01-05,14.3,14.99,14.19,14.5,55350,0
2012-01-06,15,15,14.32,14.52,97414,0
2012-01-09,14.61,14.61,14.36,14.5,75154,0
2012-01-10,14.51,14.98,14.32,14.81,65464,0
2012-01-11,14.34,14.76,14.2,14.48,22481,0
2012-01-12,14.47,14.58,14.3,14.5,81852,0
2012-01-13,14.31,14.83,13.86,14.54,68717,0
2012-01-17,14.75,14.75,14.61,14.61,23582,0
2012-01-18,14.81,17.72,14.81,17.1,76794,0
2012-01-19,17,20,16.67,19.71,134277,0
2012-01-20,18.03,20,18.03,19.9,81859,0
2012-01-23,19.8,19.8,19.22,19.53,84123,0
2012-01-24,19.19,19.33,18.65,19,44954,0
2012-01-25,18.56,19,18.56,19,16417,0
2012-01-26,19.16,19.16,18.41,18.69,17402,0
2012-01-27,19.12,19.78,18.59,19.6,39823,0
2012-01-30,19.24,19.24,18.44,18.89,36640,0
2012-01-31,19,19.09,18.07,18.98,39923,0
2012-02-01,19.14,20.59,19.04,20.36,85132,0
2012-02-02,20.27,21.27,20.27,21,158295,0
2012-02-03,22.61,24.07,21.39,23.81,103988,0
2012-02-06,23.39,24.49,22.94,24.26,32208,0
2012-02-07,24.5,27.29,24.24,24.59,133001,0
2012-02-08,24.72,26.23,23.91,24.29,162144,0
2012-02-09,24.28,25.5,23.88,23.89,106603,0
2012-02-10,23.72,24.59,21.87,21.9,120262,0
2012-02-13,22.23,23.18,21.73,22.68,40718,0
2012-02-14,22.6,22.6,21.5,21.93,64069,0
2012-02-15,22.12,24.11,22,23.65,76661,0
2012-02-16,23.72,23.86,22.89,23.4,99423,0
2012-02-17,23.51,24.27,23.35,23.48,72291,0
2012-02-21,22.89,24.06,22.89,23.71,54817,0
2012-02-22,23.42,24.3,23.23,23.75,54083,0
2012-02-23,23.39,23.8,22.74,23.49,67331,0
2012-02-24,23.37,24.77,23.37,24.49,32060,0
2012-02-27,24.17,24.98,24.1,24.75,32762,0
2012-02-28,24.84,24.88,24.04,24.35,99387,0
2012-02-29,24.19,25.35,24.13,24.99,114914,0
2012-03-01,25,25.2,24.15,24.74,54277,0
2012-03-02,24.62,24.82,23.37,23.55,33567,0
2012-03-05,24.92,24.93,23.1,23.2,16917,0
2012-03-06,22.99,23.98,22.5,22.52,22717,0
2012-03-07,23.92,23.92,22.77,22.9,13003,0
2012-03-08,22.8,22.8,19.5,22.4,50683,0
2012-03-09,23.33,23.38,21.86,22.04,32934,0
2012-03-12,22.57,22.57,21.17,21.7,28441,0
2012-03-13,21.33,22.15,21.33,22.1,44297,0
2012-03-14,22.08,22.76,21.76,22.01,24862,0
2012-03-15,22.17,22.71,21.8,22.68,31993,0
2012-03-16,22.69,23.08,22.3,23,84874,0
2012-03-19,22.36,24.98,22.23,24.53,70050,0
2012-03-20,23.45,24.88,23.45,24.39,37734,0
2012-03-21,22.95,27.55,22.95,25.99,64396,0
2012-03-22,25.52,25.86,24.95,25,60944,0
2012-03-23,24.98,26.5,24.29,26.5,49113,0
2012-03-26,26.86,26.86,25,26.16,65204,0
2012-03-27,26,26.44,25.25,25.47,24370,0
2012-03-28,25.45,26,24.91,25.66,25135,0
2012-03-29,25.54,25.69,25.06,25.1,26925,0
2012-03-30,25.02,25.64,23.7,25.45,70660,0
2012-04-02,25.18,25.18,23.61,24.1,42843,0
2012-04-03,23.96,23.97,20.57,20.86,167119,0
2012-04-04,20.3,20.3,18.84,18.85,2568794,0
2012-04-05,18.9,19.65,18.76,19.23,388169,0
2012-04-09,18.99,19.2,18.85,18.86,54781,0
2012-04-10,18.93,19.12,17.85,17.98,115168,0
2012-04-11,18.34,19,18.02,18.94,140290,0
2012-04-12,18.92,19.24,18.61,18.91,93961,0
2012-04-13,18.88,18.88,18.5,18.55,35586,0
2012-04-16,18.72,18.9,17.84,18.67,57851,0
2012-04-17,18.8,18.9,18.38,18.47,70154,0
2012-04-18,18.42,18.5,17.9,18.07,66164,0
2012-04-19,18.07,18.4,17.35,17.41,106794,0
2012-04-20,17.98,17.98,17.08,17.64,80637,0
2012-04-23,17.45,18.17,17.44,18.06,81228,0
2012-04-24,18.16,18.38,18.16,18.34,72481,0
2012-04-25,18.34,18.49,17.9,18.38,86979,0
2012-04-26,18.4,18.48,18.06,18.36,50265,0
2012-04-27,18.35,18.43,18.24,18.24,62788,0
2012-04-30,18.2,18.26,17.775,17.93,270422,0
2012-05-01,18.01,18.85,17.72,18.71,136345,0
2012-05-02,18.54,19.14,18.4,18.89,50840,0
2012-05-03,18.56,18.96,18.28,18.89,67513,0
2012-05-04,18.43,18.79,17.65,18,106150,0
2012-05-07,18.08,18.35,17.76,18,133901,0
2012-05-08,17.75,18.62,17.72,17.99,116450,0
2012-05-09,17.84,18.84,17.84,18.7,81880,0
2012-05-10,18.88,19.37,18.78,19.03,86292,0
2012-05-11,18.82,19.32,18.75,19.31,108083,0
2012-05-14,19.08,19.08,18.58,18.59,46883,0
2012-05-15,18.55,19.93,18.46,18.85,40338,0
2012-05-16,19.06,19.69,18.97,19.15,127013,0
2012-05-17,19.2,19.36,18.77,18.93,73389,0
2012-05-18,18.96,19.66,18.34,18.49,72635,0
2012-05-21,18.58,19.1,18.42,18.97,100024,0
2012-05-22,18.99,19.34,18.51,18.82,69843,0
2012-05-23,18.63,19.16,18.44,18.87,71929,0
2012-05-24,19.02,19.17,18.66,19,113730,0
2012-05-25,19,19,18.42,18.55,94141,0
2012-05-29,18.73,18.74,18.12,18.25,88561,0
2012-05-30,18.33,18.33,17.69,17.83,93993,0
2012-05-31,17.95,18.3,17.71,17.81,457757,0
2012-06-01,17.65,18.05,16.91,17.04,154708,0
2012-06-04,17.12,17.67,17.07,17.45,62991,0
2012-06-05,17.34,18.58,17.34,18.03,69894,0
2012-06-06,18.18,18.79,17.89,18.63,98303,0
2012-06-07,18.91,18.99,18.16,18.37,60676,0
2012-06-08,18.27,18.54,18.02,18.45,34108,0
2012-06-11,18.73,19.17,18.62,18.89,53392,0
2012-06-12,18.95,19.21,18.48,19.19,38086,0
2012-06-13,19.23,19.44,18.83,19.08,36421,0
2012-06-14,19.03,19.54,19.03,19.46,52109,0
2012-06-15,19.52,19.97,19.49,19.75,154472,0
2012-06-18,19.71,20.02,19.64,19.95,81793,0
2012-06-19,20.1,21.06,20,20.69,81200,0
2012-06-20,20.74,21.25,20.63,21.16,33824,0
2012-06-21,21.21,21.74,20.18,20.49,44042,0
2012-06-22,20.52,21.58,20.52,21.4,461541,0
2012-06-25,21.24,22.22,21.07,21.98,44212,0
2012-06-26,22.4,22.42,21.82,21.99,29452,0
2012-06-27,22,22.68,21.89,22.28,32872,0
2012-06-28,22.09,22.21,20.21,20.59,64080,0
2012-06-29,21.02,21.74,20.58,21.68,46664,0
2012-07-02,22.05,23.19,21.87,23.15,68455,0
2012-07-03,23.24,23.42,22,22.6,60597,0
2012-07-05,22.4,22.82,21.76,21.82,23200,0
2012-07-06,21.55,21.71,21.04,21.5,17088,0
2012-07-09,21.51,22.02,21.42,22,13885,0
2012-07-10,21.98,21.98,21.46,21.67,42375,0
2012-07-11,21.67,21.83,21.3,21.56,38799,0
2012-07-12,21.5,21.59,21.04,21.38,44053,0
2012-07-13,21.38,21.92,21.38,21.74,29306,0
2012-07-16,21.6,21.61,21.3,21.41,7400,0
2012-07-17,21.58,21.87,21,21.46,22767,0
2012-07-18,21.59,21.82,21.38,21.5,20277,0
2012-07-19,21.5,21.57,20.52,20.62,17899,0
2012-07-20,20.38,20.79,19.62,19.64,42405,0
2012-07-23,19.05,19.65,18.67,18.81,67181,0
2012-07-24,18.99,19,17.77,17.93,42850,0
2012-07-25,18.28,18.33,17.46,17.52,31250,0
2012-07-26,17.88,17.98,17.3,17.65,19590,0
2012-07-27,17.78,18.65,17.6,17.97,47106,0
2012-07-30,18.06,18.6,17.7,17.7,15789,0
2012-07-31,21.26,21.26,17.56,17.69,44797,0
2012-08-01,17.73,17.81,15.71,15.71,56574,0
2012-08-02,15.6,16.23,13.34,13.55,179784,0
2012-08-03,13.34,14.39,13.24,14.08,72359,0
2012-08-06,14.43,14.85,13.75,14.56,28631,0
2012-08-07,14.63,15.7,14.55,15.36,72481,0
2012-08-08,15.5,16.54,14.96,15.76,55303,0
2012-08-09,15.75,15.88,14.58,14.7,41136,0
2012-08-10,14.6,16.95,14.28,15.3,48074,0
2012-08-13,15.25,15.5,15.06,15.5,16058,0
2012-08-14,15.69,15.69,15.25,15.56,94434,0
2012-08-15,15.59,15.89,15.43,15.6,20266,0
2012-08-16,15.49,16.19,15.39,16.19,18005,0
2012-08-17,16.09,18.18,16.09,18.11,59510,0
2012-08-20,18.2,18.38,17.62,18.23,36588,0
2012-08-21,18.35,18.44,17.83,18.08,35382,0
2012-08-22,18.08,18.5,18,18.48,43115,0
2012-08-23,18.44,18.49,18.03,18.28,36103,0
2012-08-24,18.25,18.58,18.07,18.42,53599,0
2012-08-27,18.61,18.61,18.23,18.49,39085,0
2012-08-28,18.4,19,18.3,18.53,35892,0
2012-08-29,18.49,18.61,18.12,18.3,52919,0
2012-08-30,18.12,18.39,17.55,18.03,68257,0
2012-08-31,18.15,18.15,17.05,17.49,124445,0
2012-09-04,17.55,18.2,17.31,17.5,52754,0
2012-09-05,17.42,18.48,17.22,18.14,85838,0
2012-09-06,18.35,18.6,17.6,18.56,218757,0
2012-09-07,18.74,18.9,18.56,18.76,139748,0
2012-09-10,18.85,19.8,18.85,19.75,67193,0
2012-09-11,19.8,20.1,19.29,20,62139,0
2012-09-12,20,20.12,19.55,20.12,828019,0
2012-09-13,19.11,21.4,18.52,21.15,137983,0
2012-09-14,21.38,21.38,20.44,20.55,79655,0
2012-09-17,20.57,21.17,19,21.07,108900,0
2012-09-18,20.75,21.1,20.56,21.1,116217,0
2012-09-19,21.15,22.49,21.13,22.06,222471,0
2012-09-20,21.84,22.18,21.34,22.01,39831,0
2012-09-21,22.26,22.34,21.48,22.33,173987,0
2012-09-24,22.16,22.16,21,21.41,92436,0
2012-09-25,21.54,21.83,20.97,21,43695,0
2012-09-26,21.03,21.05,20.01,20.26,66990,0
2012-09-27,20.31,20.861,20.23,20.56,42146,0
2012-09-28,20.4,20.74,20.4,20.45,16021,0
2012-10-01,20.55,21.57,20.49,21.5,49174,0
2012-10-02,21.55,22.21,21.55,22.04,53095,0
2012-10-03,22.04,22.23,21.59,21.75,45452,0
2012-10-04,21.8,22.298,21.66,22.26,49254,0
2012-10-05,22.45,22.54,21.96,22.31,36636,0
2012-10-08,22.18,22.4,21.93,22.25,31187,0
2012-10-09,22.22,22.53,21.68,22.02,45620,0
2012-10-10,22.13,22.41,21.172,22.38,91786,0
2012-10-11,22.59,22.74,22.26,22.5,53761,0
2012-10-12,22.45,22.75,21.6,21.63,79400,0
2012-10-15,21.67,22.26,21.17,21.54,28505,0
2012-10-16,21.74,22.21,21.33,21.77,11259,0
2012-10-17,21.93,21.93,20.61,20.72,37830,0
2012-10-18,20.73,20.73,19.64,20.13,120187,0
2012-10-19,19.93,20.4,19.93,20.23,47753,0
2012-10-22,20.29,20.75,20.19,20.71,22451,0
2012-10-23,20.49,20.77,20.211,20.54,27258,0
2012-10-24,20.72,20.74,19.68,19.92,52993,0
2012-10-25,20.11,20.98,19.05,20.98,32482,0
2012-10-26,21.04,21.47,20.73,21.34,38899,0
2012-10-31,21.3,21.59,20.91,21.413,30412,0
2012-11-01,21.65,22.3,21.39,22.08,155967,0
2012-11-02,22.05,22.53,21.8,22.1,65554,0
2012-11-05,22.03,22.44,21.52,22.37,38607,0
2012-11-06,22.42,23.34,22,22.5,53993,0
2012-11-07,22.29,22.29,21.17,21.85,120293,0
2012-11-08,21.72,21.72,20.86,21.14,122224,0
2012-11-09,21.14,22.39,21.07,21.49,47239,0
2012-11-12,12.57,15.25,12.45,12.5,3299536,0
2012-11-13,12.27,13.25,12.27,12.84,799878,0
2012-11-14,12.84,12.91,11.58,11.71,423482,0
2012-11-15,11.75,12.11,11.74,11.93,235147,0
2012-11-16,11.86,11.95,11.19,11.65,179200,0
2012-11-19,11.83,12.19,11.67,11.79,74375,0
2012-11-20,11.73,12.04,11.67,11.89,102896,0
2012-11-21,11.97,11.97,11.73,11.8,67355,0
2012-11-23,11.97,12.08,11.87,12.03,50779,0
2012-11-26,12.01,12.35,11.78,11.97,161340,0
2012-11-27,11.99,12.34,11.93,12.22,68520,0
2012-11-28,12.2,13.21,12.178,13.1,97939,0
2012-11-29,13.01,15.24,12.87,15.12,447090,0
2012-11-30,15.14,16.26,14.95,15.38,387700,0
2012-12-03,15.882,15.89,15.21,15.279,231374,0
2012-12-04,15.18,15.89,14.4,15.82,136538,0
2012-12-05,15.82,16.06,15.3,15.66,73147,0
2012-12-06,15.6,16.15,15.6,15.82,70771,0
2012-12-07,15.96,15.96,15.33,15.53,61919,0
2012-12-10,15.52,15.67,15.2,15.43,26558,0
2012-12-11,15.56,16.06,15.52,15.96,63806,0
2012-12-12,16,16,15.685,15.79,30405,0
2012-12-13,15.7,15.72,15.34,15.54,20696,0
2012-12-14,15.44,15.46,14.95,15.07,60388,0
2012-12-17,15.22,15.95,15.16,15.84,98159,0
2012-12-18,15.83,16.07,15.56,15.73,53895,0
2012-12-19,16.02,16.46,15.65,15.98,73268,0
2012-12-20,15.97,16.195,15.71,16.05,84358,0
2012-12-21,15.87,16.075,15.54,15.82,105965,0
2012-12-24,15.79,15.9,15.4,15.57,13948,0
2012-12-26,15.58,15.94,15.43,15.61,42063,0
2012-12-27,15.68,16.015,15.49,15.96,30054,0
2012-12-28,15.83,15.83,15.52,15.63,37233,0
2012-12-31,15.6,16.36,15.6,16,156863,0
2013-01-02,16.125,17.248,15.96,16.99,311019,0
2013-01-03,17.08,17.08,16.57,16.76,83854,0
2013-01-04,16.9,17.18,16.86,16.88,254370,0
2013-01-07,16.87,17.04,16.5,16.86,133654,0
2013-01-08,16.89,17.32,16.68,17.09,334493,0
2013-01-09,17.2,17.71,17.01,17.32,91021,0
2013-01-10,17.45,18.7,17.33,18.54,151788,0
2013-01-11,18.57,19,18.505,18.76,68274,0
2013-01-14,18.63,18.95,18.61,18.84,71753,0
2013-01-15,18.65,19.02,18.65,19.02,46326,0
2013-01-16,18.93,19.44,18.9,19.12,101201,0
2013-01-17,19.27,19.45,18.99,19.26,30800,0
2013-01-18,19.19,20.178,19.18,20.08,127685,0
2013-01-22,20.14,20.7,19.662,20.67,53382,0
2013-01-23,20.68,21.28,20.35,20.54,52900,0
2013-01-24,20.5,20.5,19.72,19.95,76963,0
2013-01-25,19.9,20.26,19.74,19.99,87463,0
2013-01-28,20.14,20.211,19.65,19.75,116862,0
2013-01-29,19.79,19.94,19.54,19.88,117927,0
2013-01-30,19.79,20.12,19.4,19.69,77056,0
2013-01-31,19.71,19.93,19.69,19.74,40434,0
2013-02-01,19.91,20.07,19.41,19.72,50442,0
2013-02-04,19.69,19.77,19.15,19.25,27991,0
2013-02-05,19.26,20.21,19.2,19.8,31528,0
2013-02-06,19.675,19.805,18.94,19.49,73357,0
2013-02-07,19.45,19.45,18.91,19.08,64068,0
2013-02-08,19.24,19.75,19.06,19.13,103377,0
2013-02-11,19.18,19.2,18.68,18.88,104663,0
2013-02-12,18.9,19.4,18.71,19.22,35994,0
2013-02-13,19.17,19.5,18.92,19.06,55032,0
2013-02-14,18.98,19.25,18.28,18.74,34949,0
2013-02-15,18.93,19.16,18.33,18.64,46708,0
2013-02-19,18.64,19.85,18.64,19.03,34622,0
2013-02-20,19.02,19.31,18.51,18.67,55288,0
2013-02-21,18.48,19.98,18.15,18.65,79638,0
2013-02-22,18.68,18.84,18.46,18.76,44679,0
2013-02-25,19.05,19.278,18.58,18.62,38393,0
2013-02-26,18.69,18.88,18.61,18.75,18381,0
2013-02-27,18.72,19.1,18.72,18.92,42510,0
2013-02-28,18.83,19.18,18.55,18.86,38396,0
2013-03-01,18.75,21.92,18.75,21.81,421102,0
2013-03-04,21.84,25.966,21.84,24.44,288240,0
2013-03-05,24,25.08,24,24.67,427884,0
2013-03-06,24.7,25.08,24.18,24.74,291787,0
2013-03-07,24.82,25.67,24.46,25.51,135998,0
2013-03-08,25.68,26.22,25.37,26.05,118895,0
2013-03-11,26.33,28.29,26.33,27.45,164883,0
2013-03-12,28.05,28.05,27.27,27.55,86023,0
2013-03-13,27.66,28.5,27.35,28.35,12000,0
2013-03-14,28.45,29.3,28.01,28.22,118191,0
2013-03-15,28.27,28.27,27.4,27.9,225988,0
2013-03-18,27.75,29.15,27.52,28.95,92759,0
2013-03-19,29,29.14,27.03,27.62,165625,0
2013-03-20,27.78,28.2,27.4,27.75,39206,0
2013-03-21,27.85,28.02,27.15,27.96,58444,0
2013-03-22,28.23,28.24,27.99,28.23,40868,0
2013-03-25,28.18,28.36,27.91,28.18,52524,0
2013-03-26,28.44,28.695,27.77,28.45,100387,0
2013-03-27,28.24,28.56,28.24,28.51,15749,0
2013-03-28,28.62,29,28.09,28.67,30345,0
2013-04-01,28.58,28.79,27.17,27.36,77220,0
2013-04-02,27.53,29.53,27.52,28.75,165674,0
2013-04-03,28.59,28.96,27.77,28.18,75331,0
2013-04-04,28.02,28.29,27.312,28.14,49290,0
2013-04-05,27.92,28.94,27.59,28.91,70588,0
2013-04-08,29.3,29.57,28.59,29.53,68675,0
2013-04-09,29.69,30.25,29.25,29.99,122508,0
2013-04-10,30,31.18,29.97,30.92,201647,0
2013-04-11,30.98,31.16,30.71,30.94,54489,0
2013-04-12,30.98,31.05,30.01,30.93,45408,0
2013-04-15,30.7,30.9,29.15,29.93,136442,0
2013-04-16,30.435,31.45,30.08,31.08,105897,0
2013-04-17,30.98,31.25,29.96,30.75,90831,0
2013-04-18,30.97,32.31,30.43,31.99,176259,0
2013-04-19,31.93,32.24,31.758,32,71919,0
2013-04-22,32.15,33,31.34,32.84,87965,0
2013-04-23,32.69,36.63,32.69,36.58,315626,0
2013-04-24,36.43,38.06,36.11,37,170736,0
2013-04-25,37.09,38.12,36.51,37.25,54969,0
2013-04-26,37.15,38.13,37.15,37.84,61172,0
2013-04-29,37.5,38.3,37.451,37.49,136399,0
2013-04-30,37.66,37.835,37.18,37.42,54135,0
2013-05-01,37.33,38.13,36.69,37,222412,0
2013-05-02,37.21,37.48,37.05,37.38,80851,0
2013-05-03,37.95,39.63,37.49,37.91,155436,0
2013-05-06,37.921,38.328,37.5,38.03,95968,0
2013-05-07,37.07,37.07,32.22,33.01,535820,0
2013-05-08,33.47,37.2,32.98,37.11,495682,0
2013-05-09,37.47,37.6,36.3,36.45,111153,0
2013-05-10,37.27,37.27,35.7,36.51,131331,0
2013-05-13,36.61,38.08,36.548,37.98,176792,0
2013-05-14,38.09,40.27,37.904,39.78,149587,0
2013-05-15,39.74,39.88,36.65,37.33,201764,0
2013-05-16,37.28,37.28,35,36.73,693256,0
2013-05-17,36.72,38.14,36.11,36.91,662736,0
2013-05-20,36.9,37.19,35.35,35.62,101945,0
2013-05-21,35.54,36.11,35.05,35.19,73147,0
2013-05-22,35.14,35.34,33.13,33.29,237355,0
2013-05-23,32.74,33.83,32.32,33.5,194019,0
2013-05-24,33.18,35.07,33.18,34.6,126369,0
2013-05-28,35.18,35.8,34.09,34.93,84818,0
2013-05-29,34.72,35.67,34.01,34.21,99500,0
2013-05-30,34.29,37.78,34.29,36.88,180926,0
2013-05-31,36.56,37.1,35.56,36.58,170367,0
2013-06-03,50,86.29,50,74.59,3216509,0
2013-06-04,69.51,74.98,60.78,73.91,2442882,0
2013-06-05,71.63,74.59,65.02,69.9,893570,0
2013-06-06,74,74.17,69.04,72.21,564743,0
2013-06-07,72.53,73.5,71.07,71.83,217247,0
2013-06-10,72.06,75.767,71.84,73.15,456761,0
2013-06-11,72.05,75.56,71.5,74.83,631684,0
2013-06-12,75.77,77,71.47,72.1,2120010,0
2013-06-13,72.1,72.5,70.01,71.11,449944,0
2013-06-14,67.89,71.19,66.27,67.23,310145,0
2013-06-17,68.82,70,67.294,68.99,221563,0
2013-06-18,68.69,69.3,64.89,66.055,369582,0
2013-06-19,66.97,67.04,62.4,64.55,509712,0
2013-06-20,63.27,64.52,61.96,61.99,237918,0
2013-06-21,62.37,65.97,60.33,65.05,963813,0
2013-06-24,62.02,64.42,61.54,62.9,246388,0
2013-06-25,65,65.58,62.953,64.19,208096,0
2013-06-26,63.85,66.7,63.85,65.57,228340,0
2013-06-27,65.55,68.84,65.55,68.08,233073,0
2013-06-28,67.5,69.18,66.98,66.98,401970,0
2013-07-01,67.6,71.5,67.03,69.63,424223,0
2013-07-02,69.09,72.53,69.09,71.61,438834,0
2013-07-03,70.68,72.1,69.74,71.85,69770,0
2013-07-05,72.98,75.49,72.11,75.45,212945,0
2013-07-08,76.41,77,73.76,74.88,183694,0
2013-07-09,74.92,76.058,70.63,72.04,162912,0
2013-07-10,72.19,73.98,71.71,73.92,116012,0
2013-07-11,74.85,75,73.52,73.93,139711,0
2013-07-12,73.47,75.57,73.04,74.74,197413,0
2013-07-15,74.67,75.513,73.41,74.56,140299,0
2013-07-16,74.65,75.215,73.865,74.97,184456,0
2013-07-17,75.67,80.51,75.67,77.21,394627,0
2013-07-18,77.24,78.169,75.8,77.9,136859,0
2013-07-19,77.71,79.45,76.213,78.59,134069,0
2013-07-22,77.82,80.563,77.72,80.09,198004,0
2013-07-23,80.32,80.8,78.28,78.4,134393,0
2013-07-24,78.95,79.67,77,77.28,137430,0
2013-07-25,76.9,77.62,73.81,75.2,284883,0
2013-07-26,74.6,76.64,74.22,75.72,189554,0
2013-07-29,74.18,75.22,71.75,72.94,194728,0
2013-07-30,73.44,75.95,72.685,75.32,146834,0
2013-07-31,75.68,78.46,75.43,77.88,243061,0
2013-08-01,79.25,81.81,74.01,77.36,386140,0
2013-08-02,77.02,77.708,75.591,76.09,97053,0
2013-08-05,76.14,77.367,75.462,76.74,55869,0
2013-08-06,76.73,76.73,72.8,73.66,105251,0
2013-08-07,73.65,73.74,71.04,72.07,102848,0
2013-08-08,72.79,73.97,71.66,72.38,110154,0
2013-08-09,72.41,73.53,71.38,73.35,104039,0
2013-08-12,73.14,73.78,72.54,73.31,52097,0
2013-08-13,73.47,73.65,72.843,73.15,70678,0
2013-08-14,73.16,73.54,71,71.47,71923,0
2013-08-15,69.91,70.61,67.9,67.91,117970,0
2013-08-16,67.25,69.43,66,67.05,159461,0
2013-08-19,66.8,68.35,66.58,67.91,77304,0
2013-08-20,67.81,69.53,67.39,68.13,73578,0
2013-08-21,68,69.32,68,68.7,187837,0
2013-08-22,67.33,69.36,67.33,68.56,56801,0
2013-08-23,68.56,68.73,67.652,68.44,138855,0
2013-08-26,68.44,69.25,68.115,69.1,183685,0
2013-08-27,68.11,70.07,66.51,66.52,265984,0
2013-08-28,66.72,68,64.5,64.65,461133,0
2013-08-29,64.65,66.15,64.14,64.38,450019,0
2013-08-30,64.59,64.86,63.71,64.5,409307,0
2013-09-03,65.51,66.6,64.78,65.55,243281,0
2013-09-04,65.49,66.97,65.46,66.26,350712,0
2013-09-05,66.6,66.84,63.38,63.94,342274,0
2013-09-06,63.71,63.75,59.03,60.26,730689,0
2013-09-09,60.59,60.7,58.91,59.73,589508,0
2013-09-10,59.85,64.79,59.46,64.34,708625,0
2013-09-11,64.46,66.88,63.58,66.71,301083,0
2013-09-12,67.22,68.1,66.25,67.07,221978,0
2013-09-13,67.15,67.88,66.12,66.85,182609,0
2013-09-16,67.5,68.25,65.831,67.49,425747,0
2013-09-17,67.5,81.94,67.15,72.44,2767757,0
2013-09-18,72.49,75,71.57,74.42,444848,0
2013-09-19,74.2,75.57,74.08,75.23,228385,0
2013-09-20,78.17,78.72,73.83,74.56,1159198,0
2013-09-23,74.82,74.82,71.82,72.94,228443,0
2013-09-24,72.64,73.74,71.86,73.52,532000,0
2013-09-25,64.1,65.75,61.5,64.99,1175461,0
2013-09-26,65.06,65.52,60.26,61.51,517338,0
2013-09-27,60,64.41,58.74,60.59,946594,0
2013-09-30,58.2,61.02,54.38,60.8,1117294,0
2013-10-01,60.3,62.18,60.26,62.04,380328,0
2013-10-02,60.7,61.93,59.66,60.29,333900,0
2013-10-03,59.97,59.99,57.4,57.5,405800,0
2013-10-04,57.82,58.25,55.64,56.99,317600,0
2013-10-07,56.4,57.01,55.81,55.85,277800,0
2013-10-08,56.03,56.5,53.47,54.48,516700,0
2013-10-09,54.68,54.8,48.77,49.46,767200,0
2013-10-10,50.27,53.2,49.74,52.59,265804,0
2013-10-11,52.2,52.76,48.1,50.22,559310,0
2013-10-14,49.89,50.25,49.18,49.58,237813,0
2013-10-15,49.34,50.31,48.3,48.41,192975,0
2013-10-16,48.86,49.37,48.51,48.98,392500,0
2013-10-17,48.95,53.39,48.25,52.79,401400,0
2013-10-18,52.07,54,50.37,50.58,291100,0
2013-10-21,50.41,52.16,49.06,51.3,336800,0
2013-10-22,51.74,52.89,49.24,51.41,193700,0
2013-10-23,51.05,53.65,50.61,53.51,294900,0
2013-10-24,53.66,54.92,52.92,54.63,493400,0
2013-10-25,54.79,59.45,53.76,56.93,452800,0
2013-10-28,63.63,64,54.2,54.86,1368700,0
2013-10-29,55.16,56.55,54.01,55.87,468800,0
2013-10-30,55.99,58.04,51.42,52.77,825500,0
2013-10-31,52.12,52.97,50.19,51.11,608152,0
2013-11-01,51.38,52,49.89,50.99,388900,0
2013-11-04,51.16,51.63,50.09,51.07,138488,0
2013-11-05,50.77,51.51,50.26,51,132500,0
2013-11-06,51.36,51.71,50.11,50.7,384400,0
2013-11-07,50.96,51.1,49.59,50,346100,0
2013-11-08,49.98,53.35,49.98,52.85,261100,0
2013-11-11,52.58,52.86,51.46,52.13,140249,0
2013-11-12,51.81,52.16,50.3,51.16,213700,0
2013-11-13,50.78,52.79,50.59,52.65,165300,0
2013-11-14,52.78,53.02,51.74,52.94,127200,0
2013-11-15,52.76,52.76,51.13,51.27,259700,0
2013-11-18,51.15,51.73,47.6,48.34,224200,0
2013-11-19,48.24,48.99,46.57,46.76,217446,0
2013-11-20,45.19,54.97,43.86,54.56,1120500,0
2013-11-21,56.25,58.47,55.31,57.03,820500,0
2013-11-22,57.03,60.39,57.03,58.42,445300,0
2013-11-25,58.8,59.22,57.12,57.44,256800,0
2013-11-26,57.62,62.24,57.38,62.03,326800,0
2013-11-27,62.3,63.99,59.5,60.92,236200,0
2013-11-29,61.35,61.64,59.83,60.289,123904,0
2013-12-02,60.26,63.47,59.85,62.99,227100,0
2013-12-03,60.66,60.66,57.01,58.95,649900,0
2013-12-04,56.85,58.95,55.11,55.99,2101500,0
2013-12-05,56.39,56.56,55.47,55.59,300100,0
2013-12-06,56.2,56.75,55.04,55.21,332900,0
2013-12-09,55.19,55.54,52.6,54.12,414300,0
2013-12-10,53.85,55.7,53,53.03,525750,0
2013-12-11,53,54,50.73,50.94,411200,0
2013-12-12,50.85,51.85,50.64,50.73,244347,0
2013-12-13,51.01,52.75,50.41,52.67,284700,0
2013-12-16,53.77,54.2,52.85,53.89,321800,0
2013-12-17,53.71,54.96,53.03,54.68,489400,0
2013-12-18,54.68,55.16,52.52,55.16,408000,0
2013-12-19,54.89,55.5,53.05,53.79,264300,0
2013-12-20,54.09,56.91,54.09,56.37,1026900,0
2013-12-23,56.82,58.22,55.89,57.98,223500,0
2013-12-24,58.1,58.75,57.67,58.05,173285,0
2013-12-26,58.11,58.98,58,58.68,260700,0
2013-12-27,58.6,59.08,57.99,58.73,305700,0
2013-12-30,58.52,59.23,58.35,58.72,328900,0
2013-12-31,58.86,60.5,58.86,60.27,579600,0
2014-01-02,59.88,60.8,58.25,59.2,431603,0
2014-01-03,59.47,60.66,58.72,60.48,337805,0
2014-01-06,60.5,62.24,58.18,62.1,567700,0
2014-01-07,62.59,62.88,59.78,61.42,314800,0
2014-01-08,61.66,63.49,60.57,62.99,308200,0
2014-01-09,63.67,70.68,63.05,70.65,720300,0
2014-01-10,71.36,74.75,69.5,73.98,1101518,0
2014-01-13,79.25,83.27,75,76.26,3563718,0
2014-01-14,77.93,79,73.4,75.45,1114502,0
2014-01-15,75.7,76.18,72.03,73.65,857408,0
2014-01-16,73.65,75.21,72.65,74.57,551657,0
2014-01-17,74.57,75.16,72.03,72.9,449225,0
2014-01-21,75.16,75.36,72.35,72.9,595500,0
2014-01-22,72.83,73.69,70.76,71.01,812700,0
2014-01-23,71.02,71.28,68.93,70.25,740100,0
2014-01-24,69.32,70.105,66.11,68.34,590820,0
2014-01-27,69.49,69.49,63.46,65.38,462800,0
2014-01-28,67.35,67.69,65.66,66.12,1104299,0
2014-01-29,64.51,67.82,63.36,67.55,1155100,0
2014-01-30,67.56,69.44,67.13,67.44,688800,0
2014-01-31,65.57,66.44,64.1,65.03,488631,0
2014-02-03,65.33,65.98,62.25,62.6,607463,0
2014-02-04,63,64.58,62.46,63.16,357528,0
2014-02-05,62.41,63,60.05,62.11,357700,0
2014-02-06,62.48,65.27,62.48,63.53,278339,0
2014-02-07,62.08,67.88,61.94,65.69,576142,0
2014-02-10,65.64,68.12,65.55,67.33,337798,0
2014-02-11,67.59,68.036,65.6,66.64,391877,0
2014-02-12,66.73,71.01,66.22,69.31,411745,0
2014-02-13,68.5,70.38,67.664,69.15,553492,0
2014-02-14,69.17,70.66,67.45,67.63,209371,0
2014-02-18,68.01,70.96,68.01,70.71,344000,0
2014-02-19,70.65,75.42,70.65,72.41,691767,0
2014-02-20,72.61,73.5,71.03,73.13,507440,0
2014-02-21,73.51,76.38,73.32,75.09,379406,0
2014-02-24,75.34,78.28,75.32,76.61,358897,0
2014-02-25,76.69,77.3,75.15,76.9,253766,0
2014-02-26,76.87,79.67,76.61,78.36,474604,0
2014-02-27,78,79.23,76.6,78.38,449376,0
2014-02-28,81.1,88.99,79.01,79.62,2509021,0
2014-03-03,79,85.287,76.79,83.49,737074,0
2014-03-04,84.21,87.03,84.21,86.92,453961,0
2014-03-05,87.99,88.99,86.69,88.97,457984,0
2014-03-06,92.41,93.33,85.06,85.4,637376,0
2014-03-07,86.25,86.46,81.05,83.83,408592,0
2014-03-10,84,84.16,79.5,83.77,316572,0
2014-03-11,83.46,85.05,81.1,81.87,173127,0
2014-03-12,81.12,84.57,80.12,83.02,217654,0
2014-03-13,83.66,84.437,80,81.48,242207,0
2014-03-14,80.9,82.59,80.05,81.4,186916,0
2014-03-17,82.17,84.353,80.78,81.36,193195,0
2014-03-18,81.55,86.15,81.55,85.04,302021,0
2014-03-19,85.33,87.18,83.29,86.76,261700,0
2014-03-20,86.38,87.23,84,85.8,170948,0
2014-03-21,85.8,86.74,78.58,79.91,773714,0
2014-03-24,82.19,82.19,72.5,73.52,848159,0
2014-03-25,73.84,75.9,71.19,73.87,400357,0
2014-03-26,75.15,80.74,74.06,77.5,961500,0
2014-03-27,77.5,80.88,72.5,80.32,2349308,0
2014-03-28,80.13,80.25,68.56,70.33,1889253,0
2014-03-31,70.61,71.585,67.661,69.27,735752,0
2014-04-01,69.5,72.475,68.37,71.03,566583,0
2014-04-02,72.13,72.24,67.61,69.22,472312,0
2014-04-03,71.05,71.27,65.75,66.4,475241,0
2014-04-04,66.93,70.1,63.5,64.66,584796,0
2014-04-07,64.37,66.72,62.68,64.61,486874,0
2014-04-08,64.49,66.65,63.555,65.53,397643,0
2014-04-09,65.5,68.7,65.14,66.73,449907,0
2014-04-10,66.01,66.425,60.5,61.56,1006920,0
2014-04-11,60.47,62.29,56.12,57.28,869919,0
2014-04-14,58.2,58.2,52.89,54.92,829756,0
2014-04-15,54.84,57.12,49.77,56.27,1323635,0
2014-04-16,56.75,57.39,54.91,56.22,610773,0
2014-04-17,56.1,56.559,53.66,54.85,514859,0
2014-04-21,54.73,55.89,53.52,54.54,356274,0
2014-04-22,55.31,56.8,54.66,55.02,725900,0
2014-04-23,54.96,55.51,52.91,53.5,464704,0
2014-04-24,53.71,56.058,50.44,54.91,801788,0
2014-04-25,54.4,54.47,50.26,51.5,592195,0
2014-04-28,51.83,52.85,49.62,51.81,573816,0
2014-04-29,50.87,53.54,50.86,53.15,851142,0
2014-04-30,53.71,55.32,52.1,54.07,598763,0
2014-05-01,53.81,55.91,52.62,54.54,759552,0
2014-05-02,55.03,55.3,52.59,53.34,399611,0
2014-05-05,52.2,54.44,51.92,53.77,506718,0
2014-05-06,53.45,53.87,51.05,52.07,728929,0
2014-05-07,52.15,52.28,50.25,50.89,575606,0
2014-05-08,51,51.5,49.14,49.32,695027,0
2014-05-09,49.3,50.39,46.42,47.83,1049652,0
2014-05-12,48.25,51.92,48.24,51.2,665535,0
2014-05-13,51.16,53.08,50.94,51.45,777225,0
2014-05-14,51.22,54.34,50.48,51.09,903093,0
2014-05-15,55.19,60.5,55.1,59.25,1966281,0
2014-05-16,58.06,59.32,54.53,55.96,782632,0
2014-05-19,55.56,57.58,55.03,56.77,389618,0
2014-05-20,60.21,61.7,55.64,56.88,1128748,0
2014-05-21,57.15,57.94,54.4,54.68,577208,0
2014-05-22,54.86,58.5,54.75,57.91,472175,0
2014-05-23,57.54,59.09,56.53,57,512878,0
2014-05-27,58.55,58.72,50.51,51.78,2444967,0
2014-05-28,51.37,52.54,48.82,48.98,1120399,0
2014-05-29,49.15,53.28,49.14,51.55,1140247,0
2014-05-30,52.84,52.98,50.87,51.21,810361,0
2014-06-02,48.15,48.41,45.03,47.75,2053441,0
2014-06-03,41.7,43.4,38.22,38.23,5391624,0
2014-06-04,38.23,38.82,36.11,38.4,3105132,0
2014-06-05,39.65,41.75,39.12,40.77,2826922,0
2014-06-06,40.95,41.62,39.58,39.92,922573,0
2014-06-09,39.92,41.75,39.58,41.66,969002,0
2014-06-10,41.39,45.7,41.11,44.74,1881469,0
2014-06-11,43.74,45.15,43.28,43.8,964766,0
2014-06-12,43.34,45.04,42.83,44.52,763521,0
2014-06-13,44.69,45.94,43.61,45.29,656468,0
2014-06-16,45.14,45.84,43.6,43.86,910575,0
2014-06-17,43.86,44.74,43.08,43.79,825612,0
2014-06-18,44.04,44.7,42.71,42.94,715033,0
2014-06-19,43.29,43.31,42.02,42.42,420075,0
2014-06-20,42.71,42.99,40.88,41.57,1024008,0
2014-06-23,41.75,43.11,41.01,41.1,480571,0
2014-06-24,41.16,42.67,40.76,41.21,518569,0
2014-06-25,41.17,42.24,40.65,42,425742,0
2014-06-26,41.65,42.48,41.24,41.56,380070,0
2014-06-27,41.21,42.825,41.16,42.53,1244316,0
2014-06-30,42.29,42.8,41.09,41.41,554525,0
2014-07-01,41.93,42.89,41.04,41.49,888922,0
2014-07-02,41.55,42.83,41.11,41.5,573500,0
2014-07-03,41.77,42.89,41.41,42.77,351323,0
2014-07-07,42.5,42.7,40.4,40.65,587104,0
2014-07-08,40.6,40.65,37.82,37.922,758073,0
2014-07-09,38.21,39.15,37.166,38.3,625402,0
2014-07-10,37.47,38.58,36.62,38.43,577520,0
2014-07-11,38.35,38.77,37.36,38.68,393894,0
2014-07-14,38.96,40.22,37.85,39.67,467714,0
2014-07-15,39.55,40.98,38.25,38.65,891523,0
2014-07-16,38.9,39.11,36.768,37.3,1077463,0
2014-07-17,37.21,37.38,35.86,36.44,971689,0
2014-07-18,36.73,37.85,35.92,37.63,668501,0
2014-07-21,37.4,37.7,36.69,37.39,479018,0
2014-07-22,37.46,37.57,36.25,36.36,464585,0
2014-07-23,36.69,37.3,35.92,36.85,856046,0
2014-07-24,36.87,37.11,36.02,37.01,693905,0
2014-07-25,36.68,37.77,36.5,37.68,274618,0
2014-07-28,37.63,37.86,36.28,36.61,369767,0
2014-07-29,36.7,39.11,36.7,39,382916,0
2014-07-30,39.52,39.75,38.39,38.48,364438,0
2014-07-31,38.07,38.44,36.37,36.45,529458,0
2014-08-01,36.75,37.35,35.71,36.8,708136,0
2014-08-04,37.17,37.35,35.33,36.24,597417,0
2014-08-05,35.76,38.01,35.52,37.15,519161,0
2014-08-06,36.7,38,36.59,37.292,417920,0
2014-08-07,37.4,37.51,36.31,36.88,331536,0
2014-08-08,37.35,42.07,37.02,40.88,1380662,0
2014-08-11,40.99,42.266,40,41.61,670455,0
2014-08-12,41.41,42.08,41.08,41.89,439991,0
2014-08-13,42.01,44.04,42.01,42.74,796700,0
2014-08-14,43.16,43.48,42.36,43.33,541840,0
2014-08-15,43.71,44.56,43.28,44.22,595124,0
2014-08-18,44.44,44.48,43.69,44.01,341862,0
2014-08-19,44.16,44.16,42.6,43.54,282180,0
2014-08-20,43.28,43.79,42.8,43.6,495246,0
2014-08-21,43.6,43.98,41.839,41.94,562899,0
2014-08-22,41.98,43.87,41.66,43.82,519353,0
2014-08-25,43.86,46.73,43.79,46.68,1013113,0
2014-08-26,46.82,50.32,46.39,49.89,1164551,0
2014-08-27,49.79,50.87,48.27,48.61,704836,0
2014-08-28,48.42,49.49,47.19,47.75,528959,0
2014-08-29,47.68,48.75,47.02,47.56,388847,0
2014-09-02,48.09,49.53,47.52,48.3,647906,0
2014-09-03,46.68,46.75,44,45,1972342,0
2014-09-04,45.14,45.15,43.49,44.01,1794228,0
2014-09-05,43.74,44.01,41.77,43.34,1331751,0
2014-09-08,43.25,44,42.8,43.82,844352,0
2014-09-09,43.57,45.18,42.97,43.9,1048724,0
2014-09-10,43.65,45.7,43.25,45.55,883029,0
2014-09-11,45.52,46.49,44.5,46.08,1231162,0
2014-09-12,45.93,46.46,45.31,46.08,465602,0
2014-09-15,46,46,43.52,44.25,609661,0
2014-09-16,44.03,44.88,43.39,44.04,468396,0
2014-09-17,45.36,46.48,44.2,46.01,807714,0
2014-09-18,46.15,46.41,44.5,45.35,661934,0
2014-09-19,45.47,45.82,43.66,44.54,820893,0
2014-09-22,44.05,44.05,41.42,42.27,916071,0
2014-09-23,41.84,42.965,40.99,41.58,1184105,0
2014-09-24,41.71,42.16,41.32,41.83,382215,0
2014-09-25,41.5,41.88,39.45,40.02,943917,0
2014-09-26,40.11,42.69,40.11,42.49,605507,0
2014-09-29,43.7,49.3,43.53,48.08,2350973,0
2014-09-30,47.76,48.16,44.89,45.36,1176771,0
2014-10-01,45.3,46.57,44.66,46.37,910294,0
2014-10-02,46.25,48.24,45.88,48.01,906851,0
2014-10-03,48.55,49.16,47.9,48.8,580230,0
2014-10-06,48.65,49.46,47.3,47.37,728387,0
2014-10-07,47.02,48.05,46,46.78,563714,0
2014-10-08,46.34,47.81,45.32,47.77,615521,0
2014-10-09,48,48.59,46.6,47.5,717231,0
2014-10-10,47.52,48.43,44.49,44.67,916114,0
2014-10-13,44.45,46.03,41.94,42.75,835247,0
2014-10-14,43.09,44.655,41.6,42.85,616086,0
2014-10-15,42.12,44.54,40.66,44.22,749936,0
2014-10-16,42.94,47.38,42.226,46.76,919518,0
2014-10-17,47.98,49.37,47.25,48.51,819861,0
2014-10-20,48.08,49.65,48.08,49.34,475598,0
2014-10-21,49.77,51.5,48.91,51.09,1437356,0
2014-10-22,50.74,52.13,49.43,51.44,717556,0
2014-10-23,52.25,54.54,51.95,54.05,814907,0
2014-10-24,53.73,55.85,53.41,55.58,669021,0
2014-10-27,55.31,55.87,53.73,55.7,585710,0
2014-10-28,55.95,59.92,55.95,59.05,1293404,0
2014-10-29,58.97,59.49,56.92,57.24,613398,0
2014-10-30,57.08,59.29,56.59,59.16,583667,0
2014-10-31,60.07,62.2,59.11,59.66,828432,0
2014-11-03,59.53,60.965,58.94,60.23,459597,0
2014-11-04,59.7,60.21,56.571,58.95,674287,0
2014-11-05,58.6,59.57,56.36,57.14,528511,0
2014-11-06,57.44,59,56.67,58.57,534651,0
2014-11-07,56.23,58.74,54.54,58.31,890415,0
2014-11-10,58.25,60.15,57.51,60.14,766909,0
2014-11-11,60.25,61.43,59.62,61.31,607035,0
2014-11-12,60.92,61.48,57.55,58.44,919593,0
2014-11-13,58.68,59.77,56.03,56.8,678098,0
2014-11-14,56.39,56.95,54.55,54.89,529766,0
2014-11-17,54.61,55.19,53.25,53.33,540074,0
2014-11-18,53.66,54.55,53.26,53.78,689352,0
2014-11-19,50,52.37,47.56,48.28,3417909,0
2014-11-20,48.33,50.8,48.29,50.79,1083389,0
2014-11-21,50.66,51.56,47.67,48.6,1055743,0
2014-11-24,48.98,49.32,48.06,48.28,770804,0
2014-11-25,48.3,48.31,47.08,47.45,806120,0
2014-11-26,47.07,48.67,47.07,48.2,631824,0
2014-11-28,48.26,48.65,47.43,47.58,183914,0
2014-12-01,46.71,47.4,45.5,46.77,722601,0
2014-12-02,47,48.92,47,48.74,556035,0
2014-12-03,49.02,49.99,48.32,48.78,423171,0
2014-12-04,48.58,49.48,48.21,48.63,342456,0
2014-12-05,48.7,51.26,48.5,51.05,572142,0
2014-12-08,51.07,52.35,50.67,51.64,516540,0
2014-12-09,50.62,53.809,49.61,53.47,553749,0
2014-12-10,53.49,54.5,52.88,53.21,558546,0
2014-12-11,53.53,55.08,53.07,54.83,579742,0
2014-12-12,53.94,55.57,53.91,55.15,368241,0
2014-12-15,55.69,55.85,52.59,53.19,765044,0
2014-12-16,51.52,55.79,51.52,53.28,522463,0
2014-12-17,53.31,55.84,52.621,55.78,609116,0
2014-12-18,56.05,57.72,55.98,57.68,589320,0
2014-12-19,57.54,58.71,56.42,56.64,1138826,0
2014-12-22,56.45,57.44,55.25,56.93,360377,0
2014-12-23,57.34,57.34,53.42,54.15,555851,0
2014-12-24,54.26,55.67,53.15,54.58,169357,0
2014-12-26,54.53,56.93,54.53,56.25,171796,0
2014-12-29,56.5,57.97,55.1,55.97,287087,0
2014-12-30,55.72,56.58,55.01,55.15,200634,0
2014-12-31,55.47,57.54,55.47,56,228646,0
2015-01-02,56.7,57.64,55.78,56.98,427438,0
2015-01-05,56.71,58.22,55.26,55.99,384844,0
2015-01-06,56.42,57.28,54.88,55.78,539657,0
2015-01-07,56.42,59.2,55.59,58.2,458852,0
2015-01-08,58.98,59.37,57.472,58.96,423988,0
2015-01-09,59.42,59.63,58,59.05,450923,0
2015-01-12,59.46,59.95,55.97,57.95,432367,0
2015-01-13,58.95,62.46,58.02,61.34,1519034,0
2015-01-14,60.21,64.98,60.14,63.78,1554321,0
2015-01-15,63.86,65.2,62.04,63.59,1305791,0
2015-01-16,63.24,67.77,63.15,67.56,985906,0
2015-01-20,67.75,68.85,65.75,68.56,619225,0
2015-01-21,68,71.18,65.46,66.54,948255,0
2015-01-22,66.9,66.9,61.51,65.62,880160,0
2015-01-23,66.28,66.28,63.5,64.75,581978,0
2015-01-26,64.25,68.77,64.25,68.76,369746,0
2015-01-27,67.73,69.97,66.65,68.445,315495,0
2015-01-28,69.82,70.02,64.625,65.39,488655,0
2015-01-29,65.32,66.5,63.26,66.08,404965,0
2015-01-30,65.67,66.99,64.23,65.19,352836,0
2015-02-02,65.28,66.25,63.29,64.91,426427,0
2015-02-03,65.15,65.307,63.13,65.13,397152,0
2015-02-04,64.48,64.55,61.62,63.34,558810,0
2015-02-05,63.88,67.32,63.35,66.905,309065,0
2015-02-06,67.58,68.71,65.02,66.42,398503,0
2015-02-09,66.21,67.73,65.04,66.39,222974,0
2015-02-10,67.19,69.71,66.37,69.56,367818,0
2015-02-11,69.95,70.28,67.58,67.99,329961,0
2015-02-12,68.43,68.98,66.46,68.08,381949,0
2015-02-13,68.24,69.82,66.82,68.79,442673,0
2015-02-17,69,73.2,68.713,73.02,727664,0
2015-02-18,73.23,74.36,71.07,73.865,558957,0
2015-02-19,74.1,75.32,72.4,75.16,452484,0
2015-02-20,75.21,75.666,72.921,73.8,398284,0
2015-02-23,73.95,75.41,72.82,73.71,351442,0
2015-02-24,73.68,73.92,71.57,73.23,350261,0
2015-02-25,73.44,76.99,71.91,76.55,509161,0
2015-02-26,74.4,79.8,74,77.89,561035,0
2015-02-27,77.15,78.36,75.06,76.46,406695,0
2015-03-02,76.65,79.59,76.12,79.05,584300,0
2015-03-03,78.25,78.88,74.24,75.55,562700,0
2015-03-04,75.41,77.7,73.58,77.4,353900,0
2015-03-05,77.84,80.38,77,79.66,891600,0
2015-03-06,78.91,80.16,77.37,79.19,383400,0
2015-03-09,79.14,80.47,78.02,78.69,457000,0
2015-03-10,77.5,80,76.51,78.87,336400,0
2015-03-11,79,80.15,76.07,78.71,382300,0
2015-03-12,78.95,79.8,75.3,79.28,364800,0
2015-03-13,79.44,80.49,77.54,77.98,329400,0
2015-03-16,78.24,82.29,77.78,81.78,656300,0
2015-03-17,81.21,83.46,79.45,83.3,449700,0
2015-03-18,82.68,83.17,80.47,80.92,508500,0
2015-03-19,80.85,82.11,80.69,81.43,396000,0
2015-03-20,82,82.18,77.54,78.26,835500,0
2015-03-23,78.11,78.28,74.03,75.9,532700,0
2015-03-24,76,78.33,74.75,75.1,340700,0
2015-03-25,75.22,76.44,70.51,72.01,746800,0
2015-03-26,71.29,74.21,69.13,72.21,625600,0
2015-03-27,72.34,74.28,71.52,73.44,326100,0
2015-03-30,74.52,75.38,73.39,74.95,258600,0
2015-03-31,74.55,75.81,74.14,74.23,273024,0
2015-04-01,74.38,74.8,69.84,71.12,629500,0
2015-04-02,71.12,71.73,69.13,69.52,388000,0
2015-04-06,69.13,70.79,68.4,68.64,419300,0
2015-04-07,74.49,77.22,72.5,74.1,2060053,0
2015-04-08,74.65,76.26,73.51,76.2,526800,0
2015-04-09,76.05,76.82,73.23,74.8,335584,0
2015-04-10,75.09,78.16,74.85,77.4,404700,0
2015-04-13,84.49,89.98,84.02,87.49,2816500,0
2015-04-14,87.99,88.22,85.3,86.35,696800,0
2015-04-15,87.42,93.8,86.03,92.85,1154327,0
2015-04-16,92.34,94.88,89.74,90.99,935173,0
2015-04-17,87.5,87.6,82.03,86.15,1172800,0
2015-04-20,87,87.13,84.19,85.92,629922,0
2015-04-21,86.76,87.5,85.25,86.4,452792,0
2015-04-22,86.88,87.685,83.25,85.04,826626,0
2015-04-23,86.03,90.48,85.16,90.25,757700,0
2015-04-24,90.2,92.6,88.869,92.03,676240,0
2015-04-27,92.19,92.19,83.5,83.71,774300,0
2015-04-28,85,86.19,79.29,83.11,649210,0
2015-04-29,83.02,85.3,78.72,82.48,566900,0
2015-04-30,82.25,84.65,78.31,80.36,772200,0
2015-05-01,81.12,84.5,80.39,82.09,664800,0
2015-05-04,81.84,85.91,81.24,81.96,785800,0
2015-05-05,81.8,82.36,79.06,79.72,709300,0
2015-05-06,80.36,82.32,78.34,79.91,634636,0
2015-05-07,78.26,81,75.89,78.49,801730,0
2015-05-08,79.88,83.06,79.42,82.87,737000,0
2015-05-11,82.78,86.64,82.41,86.58,738400,0
2015-05-12,85.09,86.55,83.5,85.84,711008,0
2015-05-13,86.44,86.892,83.72,86,619606,0
2015-05-14,85.34,102.28,82.34,100.4,3451600,0
2015-05-15,97.31,98.24,91.18,92.74,2213785,0
2015-05-18,92.98,95.89,91.56,93.36,652274,0
2015-05-19,93.36,93.36,90.68,91.18,497267,0
2015-05-20,92.28,92.96,89.02,91.67,501775,0
2015-05-21,91.88,92.83,90.02,90.53,438900,0
2015-05-22,90.25,92.73,90.1,90.76,689400,0
2015-05-26,90.52,92.98,90.5,92.21,808086,0
2015-05-27,92.78,93.81,92.08,93.8,668600,0
2015-05-28,93.1,93.44,89.55,90.6,636984,0
2015-05-29,90.79,93.25,89.5,92.44,768300,0
2015-06-01,85.8,91.25,83.51,87,2391584,0
2015-06-02,86.53,86.9,82.52,82.81,1065377,0
2015-06-03,83,85.38,83,84.42,1226500,0
2015-06-04,83.4,84.81,82.02,83.57,568500,0
2015-06-05,83.5,86.77,83.2,85.98,701800,0
2015-06-08,84.81,86.5,84.2,84.79,502300,0
2015-06-09,84.98,86,83.54,85.59,391560,0
2015-06-10,85.08,86.83,82.65,86.33,458939,0
2015-06-11,86.92,87.744,85.6,87.15,314792,0
2015-06-12,86.38,86.6,83.3,83.32,621600,0
2015-06-15,83.5,85.46,82.02,84.91,446200,0
2015-06-16,85,86.34,84.47,85.15,292600,0
2015-06-17,85.8,89.71,85.15,88.38,599100,0
2015-06-18,89.29,91.48,88.64,91.18,499200,0
2015-06-19,91.03,93.37,90.8,93.19,645300,0
2015-06-22,92.75,93.39,90.22,93.19,537400,0
2015-06-23,92.84,93.4,87.45,88.315,761141,0
2015-06-24,88.28,88.67,85.22,85.89,553900,0
2015-06-25,86.65,87.67,85.04,86.12,264100,0
2015-06-26,86.52,87.49,84,86.02,365400,0
2015-06-29,84.87,86.94,83.62,83.81,396100,0
2015-06-30,85.38,88.01,83.33,87.88,534425,0
2015-07-01,88.78,89.62,84.61,85.88,482100,0
2015-07-02,85.93,85.93,82.22,82.94,522800,0
2015-07-06,81.71,85.25,80.77,84.83,373700,0
2015-07-07,84.77,86.4,82.77,85.76,389600,0
2015-07-08,82.18,83.79,77.75,79.03,750600,0
2015-07-09,78.96,79.25,77,78.2,2859700,0
2015-07-10,78.61,81.2,78.26,80.02,810100,0
2015-07-13,80.79,85.83,80.25,84.61,810300,0
2015-07-14,85.45,88.47,84.2,87.49,664076,0
2015-07-15,88.43,92.55,87.75,88.56,939824,0
2015-07-16,88.75,90,87.13,87.37,1050000,0
2015-07-17,87.72,88.45,85.69,87.06,570900,0
2015-07-20,91.72,91.82,85.04,86.06,814500,0
2015-07-21,86,87.26,83.1,86.16,712500,0
2015-07-22,84.95,86.4,84.3,86.02,407300,0
2015-07-23,86.45,86.65,84.11,85.96,410300,0
2015-07-24,85.15,86.61,82.21,82.61,450500,0
2015-07-27,81.86,83.95,81.02,82.92,628400,0
2015-07-28,83.52,86.98,81.94,86.74,564400,0
2015-07-29,86.87,87,84.06,85.54,466500,0
2015-07-30,85.72,86.18,83.25,83.96,422800,0
2015-07-31,83.85,86.48,82.42,84.43,664300,0
2015-08-03,84.53,87.92,84.53,85.65,671722,0
2015-08-04,86.44,87.41,85.27,86.85,531800,0
2015-08-05,87.5,87.7,85.59,86.54,321200,0
2015-08-06,86.24,86.513,81.66,83.17,491448,0
2015-08-07,82.47,84.86,78.02,80.54,870500,0
2015-08-10,81.68,82.48,78.82,79.81,536100,0
2015-08-11,78,80.25,77.05,78.47,459292,0
2015-08-12,77.9,79.62,75.51,78.81,502700,0
2015-08-13,78.61,80.39,76.87,77.25,272200,0
2015-08-14,76.85,78.09,74.34,77.07,366400,0
2015-08-17,77.52,80.6,76.14,80.32,394400,0
2015-08-18,80.4,81.39,79.04,79.56,399700,0
2015-08-19,78.49,79.32,75.69,76.61,512900,0
2015-08-20,75.99,76.4,73.14,73.23,736200,0
2015-08-21,71.78,74.62,69.64,72.68,602100,0
2015-08-24,67.27,72.88,65,67.02,856384,0
2015-08-25,70.91,71.49,68.01,69.5,1138500,0
2015-08-26,71.47,71.7,67.03,71.51,1150700,0
2015-08-27,72.5,76.61,72.09,76.08,709700,0
2015-08-28,75.57,80.76,75.57,80.54,677700,0
2015-08-31,79.27,80.94,77.5,77.86,621700,0
2015-09-01,76.18,81.99,75.13,79,756000,0
2015-09-02,80,83.42,77.68,83.36,517400,0
2015-09-03,84.1,85.69,80.64,81.39,504900,0
2015-09-04,80.31,84.56,79.58,83.83,396500,0
2015-09-08,85.6,85.6,81.92,84.38,571700,0
2015-09-09,87,100.82,87,96.05,3093100,0
2015-09-10,96.39,105.57,95.69,104.26,2107955,0
2015-09-11,103.45,105.42,102.55,104.1,1273100,0
2015-09-14,104.1,104.82,101.5,104.61,824400,0
2015-09-15,105.27,109,103.71,108.55,680900,0
2015-09-16,109.21,109.87,106.04,108.71,560100,0
2015-09-17,109.26,116.75,108.1,114.64,1112415,0
2015-09-18,112.56,116.65,111.46,114.39,1538700,0
2015-09-21,115.85,115.85,102.4,105.45,1344500,0
2015-09-22,100.12,102.4,98.13,100.24,1263200,0
2015-09-23,100.57,102.3,96.59,99.72,1270992,0
2015-09-24,99.72,100.28,95.35,99.86,518030,0
2015-09-25,100.49,101.21,91.64,93.35,740400,0
2015-09-28,93.24,96.34,88.08,90.54,1094996,0
2015-09-29,90.88,96.53,87.5,89.03,893500,0
2015-09-30,91.77,94.76,89.42,91.96,1161900,0
2015-10-01,91.41,92.76,88.56,92.01,992700,0
2015-10-02,89.85,95,89.04,94.85,730500,0
2015-10-05,95.62,96.465,90.654,93.6,582301,0
2015-10-06,93.42,93.93,88,90.39,728000,0
2015-10-07,90.63,94.55,88.04,91.75,802155,0
2015-10-08,91.71,94.4,85,89.98,1155700,0
2015-10-09,92.5,95.5,91.06,93.6,988100,0
2015-10-12,93.86,94.735,89.33,90.69,457469,0
2015-10-13,90.48,95,89,90.59,714200,0
2015-10-14,91.01,94.16,89.02,92.78,554900,0
2015-10-15,91.91,101.83,91.1,101.48,1133000,0
2015-10-16,101.54,103.43,95.02,97.03,721700,0
2015-10-19,97.09,100.32,93.59,98.2,711187,0
2015-10-20,98.31,99.185,93.56,95.02,581948,0
2015-10-21,95.92,96.9,87.75,92.8,785200,0
2015-10-22,93.26,94.17,90.5,93.24,546000,0
2015-10-23,94.12,96.75,92.63,96.52,643300,0
2015-10-26,96.24,98.72,94.01,95.78,548200,0
2015-10-27,95.7,98.23,95,97.88,491400,0
2015-10-28,97.19,101.38,95.01,101.3,679300,0
2015-10-29,101.38,104.8,99.21,100.26,666100,0
2015-10-30,100.8,102.88,97.34,99.91,534000,0
2015-11-02,100.81,109.18,99.475,106.2,1114753,0
2015-11-03,106,109,103.13,104.88,798114,0
2015-11-04,104.86,106.39,101.81,104.75,698017,0
2015-11-05,103.75,104.74,100.9,103.55,760700,0
2015-11-06,98.26,103.02,95.32,99.22,1044400,0
2015-11-09,98.89,103.08,98.35,99.17,619361,0
2015-11-10,99.46,108.49,96.57,105.89,1042400,0
2015-11-11,106.53,106.73,99.21,100.28,675400,0
2015-11-12,99.42,102.71,99.16,99.41,533000,0
2015-11-13,99.27,100.93,96.27,99.43,712800,0
2015-11-16,29.27,35.93,26.05,30.24,30660400,0
2015-11-17,29,29.4,26.05,26.81,12060100,0
2015-11-18,27.5,27.78,26.02,26.99,3767500,0
2015-11-19,26.8,27.7,25.91,26.81,2720800,0
2015-11-20,26.82,27.61,26.34,26.41,1964700,0
2015-11-23,26.41,26.66,24.5,25.71,4072800,0
2015-11-24,25.73,28.65,25.54,27.83,5984600,0
2015-11-25,27.37,29.8,26.83,29.16,4539800,0
2015-11-27,30.03,32.5,29.8,32.22,3429700,0
2015-11-30,32,32,29.62,31.45,2952700,0
2015-12-01,31.5,33.2,30.57,32.05,3270032,0
2015-12-02,31.63,35.76,31.61,33.81,4336585,0
2015-12-03,34.02,34.36,32.67,33.27,1873364,0
2015-12-04,33.25,34.72,32.63,33.94,1456800,0
2015-12-07,33.56,33.78,31.06,31.84,1330700,0
2015-12-08,31.5,33.38,31.2,32.97,1058517,0
2015-12-09,32.67,33.56,32.15,32.71,1354600,0
2015-12-10,32.4,33.37,32.25,32.76,869900,0
2015-12-11,32.11,32.65,31.21,31.95,989600,0
2015-12-14,31.85,32.19,30.91,31.15,1099711,0
2015-12-15,31.2,33.95,31.2,33.42,1443400,0
2015-12-16,33.53,33.53,31.71,32.53,2235900,0
2015-12-17,33.17,35.88,33.17,33.36,3147100,0
2015-12-18,33.3,34.49,32.67,32.8,3381900,0
2015-12-21,32.84,33.65,32.1,33.45,773100,0
2015-12-22,33.45,33.89,32.83,33.64,737716,0
2015-12-23,33.75,34.15,33.33,33.86,568900,0
2015-12-24,33.94,34.19,32.84,34.14,667578,0
2015-12-28,33.99,34.02,32.58,33.27,983431,0
2015-12-29,33.53,35.25,33.16,35.02,1224437,0
2015-12-30,35,36.42,34.27,34.4,861740,0
2015-12-31,34.28,35.58,33.75,35,877349,0
2016-01-04,34.24,34.75,32.84,33.37,1091586,0
2016-01-05,33.5,34,31.33,31.7,1031507,0
2016-01-06,31.13,31.77,30.22,30.8,807188,0
2016-01-07,29.57,30.35,29.18,29.83,1004005,0
2016-01-08,30.15,31.46,29.03,29.17,629341,0
2016-01-11,29.37,29.7555,25.33,26.14,1817961,0
2016-01-12,26.83,28.13,26.125,27.45,966374,0
2016-01-13,27.6,27.78,24,24.18,1310564,0
2016-01-14,24.52,25.2,21.775,23.82,1807423,0
2016-01-15,22.79,23.39,21.78,22.52,1174333,0
2016-01-19,22.9,23.42,21.17,21.81,1217600,0
2016-01-20,21.29,22.88,19.8,22.28,1797617,0
2016-01-21,23.25,23.46,21.56,21.71,884830,0
2016-01-22,22.46,22.75,21.37,22.55,846877,0
2016-01-25,22.3,24.18,22.12,22.99,1321733,0
2016-01-26,23.01,23.39,21.8,22.39,916292,0
2016-01-27,22.1,22.46,21.07,21.26,550809,0
2016-01-28,21.47,21.99,20.2622,20.63,672249,0
2016-01-29,20.59,21.6916,19.87,20.92,800143,0
2016-02-01,20.97,21.285,19.76,20.9,1008445,0
2016-02-02,20.83,20.835,19.5,19.79,674138,0
2016-02-03,19.89,20.34,18.64,20.08,783093,0
2016-02-04,19.83,22.05,19.83,20.55,594542,0
2016-02-05,20.6,20.98,19.6901,19.87,496950,0
2016-02-08,19.34,19.47,18.06,18.81,653460,0
2016-02-09,18.42,19.5,17.76,18.56,487127,0
2016-02-10,18.85,20.8,18.5323,18.98,887951,0
2016-02-11,18.46,19.05,17.9,18.6,491459,0
2016-02-12,18.87,19.18,17.8,18.97,1175364,0
2016-02-16,19.41,19.82,18.61,19.46,838438,0
2016-02-17,19.72,20.45,18.96,19.86,960652,0
2016-02-18,19.89,20.12,17.47,17.81,1088932,0
2016-02-19,17.75,18.39,17.17,17.92,654044,0
2016-02-22,18.14,18.39,17.65,18.26,863318,0
2016-02-23,18.37,18.37,17.5,17.63,577582,0
2016-02-24,17.63,18.24,16.78,18.08,615530,0
2016-02-25,18.24,18.57,17.07,17.29,916062,0
2016-02-26,16.79,19.95,16.79,19.7,1500533,0
2016-02-29,19.81,19.825,18.51,18.62,807382,0
2016-03-01,18.85,19.3999,18.27,19.37,689138,0
2016-03-02,19.36,21.53,19.06,20.94,1679772,0
2016-03-03,21.07,21.95,20.83,21.48,1020938,0
2016-03-04,21.58,22.85,20.84,21.58,1020969,0
2016-03-07,21.52,22.845,21.26,22.51,632491,0
2016-03-08,22.43,22.86,20.38,20.61,721221,0
2016-03-09,20.8,21.03,19.51,19.77,562766,0
2016-03-10,19.87,20.3,18.52,18.96,764737,0
2016-03-11,19.28,19.72,18.88,19.68,587562,0
2016-03-14,19.55,20.6094,19.55,20.28,517692,0
2016-03-15,20.24,20.43,18.53,18.92,846492,0
2016-03-16,18.9,19.62,18.39,18.92,820962,0
2016-03-17,18.95,19,17.75,18.47,693957,0
2016-03-18,18.61,19.5,18.16,19.44,1118432,0
2016-03-21,19.27,20.39,19.11,19.76,700151,0
2016-03-22,19.52,20.7,19.52,20.56,526749,0
2016-03-23,20.5,21.19,18.58,18.62,865291,0
2016-03-24,18.45,19.4968,17.87,19.03,671423,0
2016-03-28,19.21,19.44,18.42,18.58,576856,0
2016-03-29,18.59,19.86,17.76,19.84,1110418,0
2016-03-30,19.97,20.99,18.96,19.24,712550,0
2016-03-31,19.27,19.787,18.85,19.2,655154,0
2016-04-01,19.02,19.55,18.51,19.37,1537136,0
2016-04-04,19.22,19.3142,17.25,17.26,2293943,0
2016-04-05,17.5,18.07,16.69,17.51,2029320,0
2016-04-06,17.72,18.6,17.3,18.56,2335154,0
2016-04-07,18.7,20.58,18.6,19.17,3130141,0
2016-04-08,20.14,20.9,15.75,15.77,7800167,0
2016-04-11,15.97,16.05,14.375,15.06,4424029,0
2016-04-12,12.91,14.25,12.25,14.24,5097997,0
2016-04-13,13.66,13.74,12.29,13.49,5259418,0
2016-04-14,13.51,14.51,13.34,14.21,2359035,0
2016-04-15,13.77,14.32,13.54,13.84,1459702,0
2016-04-18,14,14.83,13.26,14.3,1659140,0
2016-04-19,14.21,14.35,13.505,14.19,1058740,0
2016-04-20,14.32,14.65,13.73,14.06,912689,0
2016-04-21,14.03,14.93,14.01,14.73,916581,0
2016-04-22,14.78,15.06,14.48,14.99,447433,0
2016-04-25,15,15.145,14.56,14.6,760989,0
2016-04-26,14.59,14.65,13.76,14.39,825516,0
2016-04-27,14.33,14.48,13.86,14.16,579657,0
2016-04-28,14.17,14.95,13.79,14.48,751217,0
2016-04-29,14.5,14.82,13.67,13.92,1204726,0
2016-05-02,13.98,14.55,13.71,14.54,972649,0
2016-05-03,14.26,14.57,13.9,13.95,473604,0
2016-05-04,13.78,14.01,12.94,13.19,851363,0
2016-05-05,13.19,13.6599,12.575,12.66,968202,0
2016-05-06,12.74,14.69,12.57,13.11,2236457,0
2016-05-09,13.15,13.85,13.15,13.74,685090,0
2016-05-10,13.85,13.8799,13.02,13.09,595156,0
2016-05-11,13.01,13.06,12.33,12.39,492525,0
2016-05-12,12.51,12.57,11.58,12.17,866052,0
2016-05-13,12.09,12.73,12.01,12.5,595291,0
2016-05-16,12.66,13.34,12.21,13.09,890802,0
2016-05-17,12.97,13.21,12.66,12.78,553964,0
2016-05-18,12.77,13.8,12.7301,13.75,678042,0
2016-05-19,13.74,14.1,13.19,13.65,911887,0
2016-05-20,13.76,14.65,13.67,14.5,781887,0
2016-05-23,14.35,15.2999,14.32,14.91,984965,0
2016-05-24,15.11,15.85,14.81,15.57,1251034,0
2016-05-25,15.65,16.11,15.51,16,1243316,0
2016-05-26,16,16.8,15.97,16.44,1134903,0
2016-05-27,16.45,16.75,15.72,16.7,847023,0
2016-05-31,16.8,17.21,16.32,16.83,545629,0
2016-06-01,16.93,17.22,16.6811,17.05,866203,0
2016-06-02,17.05,17.44,16.93,17.27,785949,0
2016-06-03,17.3,17.48,16.26,16.3,1235258,0
2016-06-06,16.42,17.38,16.11,17.34,868353,0
2016-06-07,17.19,17.335,16.37,16.39,906291,0
2016-06-08,16.32,16.43,15.67,15.87,748500,0
2016-06-09,15.74,15.89,15.01,15.23,535088,0
2016-06-10,14.9,15.1,14.05,14.11,933761,0
2016-06-13,14,14.4,13.55,13.57,613757,0
2016-06-14,13.55,13.9,13.34,13.82,635434,0
2016-06-15,13.88,14.07,13.5,13.54,509456,0
2016-06-16,13.41,13.79,13.08,13.77,548555,0
2016-06-17,13.71,14.2,13.37,13.46,946618,0
2016-06-20,13.68,14.2599,13.47,13.81,479420,0
2016-06-21,13.84,13.958,12.78,13.18,781984,0
2016-06-22,13.16,13.83,12.75,13.28,488925,0
2016-06-23,13.43,13.96,13.27,13.93,518358,0
2016-06-24,13.23,13.86,12.99,13.02,496792,0
2016-06-27,12.9,13.0099,11.57,11.57,1053409,0
2016-06-28,11.89,12.49,11.7301,12.355,987368,0
2016-06-29,14.27,15.36,13.89,15.07,4644110,0
2016-06-30,14.64,14.8799,13.1,13.72,3474030,0
2016-07-01,13.65,15.12,13.47,14.69,1420712,0
2016-07-05,14.45,14.65,14.1,14.24,747461,0
2016-07-06,14.13,15.23,14.09,15.02,1372197,0
2016-07-07,15.23,15.3499,14.37,14.7,989465,0
2016-07-08,14.67,14.98,14.29,14.73,593401,0
2016-07-11,14.87,15.115,14.48,14.7,457239,0
2016-07-12,15.02,15.02,14.48,14.71,411442,0
2016-07-13,14.82,14.93,13.68,13.71,516207,0
2016-07-14,13.99,14.17,13.52,13.9,304982,0
2016-07-15,13.93,14.48,13.64,14.4,457582,0
2016-07-18,14.39,14.58,14.07,14.54,400789,0
2016-07-19,14.44,14.52,14.03,14.12,324031,0
2016-07-20,14.24,14.57,13.97,14.55,562141,0
2016-07-21,14.62,15.12,14.35,14.54,741729,0
2016-07-22,14.65,14.97,14.12,14.19,432582,0
2016-07-25,14.23,14.37,13.88,13.91,491677,0
2016-07-26,13.82,14,13.43,13.96,551103,0
2016-07-27,14.04,14.54,13.94,14.49,486287,0
2016-07-28,14.54,14.69,13.92,14.03,380776,0
2016-07-29,13.96,14.5,13.71,14.28,332939,0
2016-08-01,14.4,15.1,14.36,15.04,708915,0
2016-08-02,14.98,15.05,13.98,14.67,744215,0
2016-08-03,14.62,15.35,14.62,15.23,691706,0
2016-08-04,15.3,15.74,15.04,15.44,862742,0
2016-08-05,15.9,17.799,15.6,17.41,2484590,0
2016-08-08,17.49,17.75,15.55,15.69,1332822,0
2016-08-09,15.85,16.96,15.21,16.55,1206285,0
2016-08-10,16.52,16.65,15.8,15.9,570198,0
2016-08-11,15.99,16.245,15.41,16.21,678895,0
2016-08-12,16.12,16.925,15.87,16.87,777737,0
2016-08-15,16.94,17.79,16.72,17.67,998631,0
2016-08-16,17.65,17.73,17.1014,17.46,700819,0
2016-08-17,17.52,17.69,16.58,17.2,917834,0
2016-08-18,17.13,17.49,16.81,17.25,516877,0
2016-08-19,17.22,17.29,16.74,17.25,682695,0
2016-08-22,18,18.45,17.61,18.1,2233164,0
2016-08-23,18.3,24.9695,16.61,23.03,16604755,0
2016-08-24,24.22,24.9,21.85,22.36,13261409,0
2016-08-25,22.64,23.4,21.25,22.7299,3280993,0
2016-08-26,23.01,24.45,22.5601,23.14,3136423,0
2016-08-29,23.27,23.91,22.85,23.39,1067129,0
2016-08-30,23.41,24.57,23.29,24.22,1589986,0
2016-08-31,24.68,26.24,24.26,24.77,4328589,0
2016-09-01,25.01,25.3,23.138,23.59,2529832,0
2016-09-02,23.19,23.83,22.73,23.4,1021095,0
2016-09-06,23.5,24.24,23.28,23.7,793273,0
2016-09-07,23.75,24.35,23.65,24.35,858086,0
2016-09-08,25.5,29.75,25.35,28.01,12189710,0
2016-09-09,27.29,28.4,26.37,27.65,4258671,0
2016-09-12,27.83,28.91,27.25,28.05,2650904,0
2016-09-13,27.83,29.47,27.581,29.01,2828219,0
2016-09-14,29.42,30.95,28.561,29.1,3895578,0
2016-09-15,29.29,30.67,29,30.63,2886232,0
2016-09-16,30.49,32.63,30.14,32.45,4222252,0
2016-09-19,32.6,33.16,30.57,30.91,3690605,0
2016-09-20,31.44,35.75,30.76,34.84,6986533,0
2016-09-21,37.28,37.6,33.62,35.68,12685238,0
2016-09-22,36.43,38.69,35.51,38.36,6570924,0
2016-09-23,39.4,40.29,36.84,37.14,7487028,0
2016-09-26,36.88,37.49,36.06,36.81,2335547,0
2016-09-27,36.8,38.1399,36.5,37.44,2029840,0
2016-09-28,37.61,37.94,35.63,36.34,3184074,0
2016-09-29,36.12,36.545,34.21,34.64,2350392,0
2016-09-30,34.65,36.15,33.88,36.05,2054215,0
2016-10-03,36.2,36.2,34.5,35.35,2046975,0
2016-10-04,35.76,36.97,34.72,34.76,2167336,0
2016-10-05,34.61,38.46,34.02,37.28,5057234,0
2016-10-06,37.07,37.48,35.02,35.77,2065964,0
2016-10-07,27.56,31.49,25.5,29.41,18392947,0
2016-10-10,28.01,32.98,27.84,32.44,6311435,0
2016-10-11,32.08,33.19,31.62,32.58,2736683,0
2016-10-12,32.53,33.9272,32.05,32.68,2752127,0
2016-10-13,31.97,33.39,31.61,33.12,2069977,0
2016-10-14,33.2,33.49,31.735,31.81,1259075,0
2016-10-17,31.32,32.27,30.73,31.85,1821703,0
2016-10-18,32.25,33.3699,31.86,32.93,1185232,0
2016-10-19,32.92,33.28,32.5,32.6,1063560,0
2016-10-20,32.3,34.93,32.12,34.47,1961802,0
2016-10-21,34.18,34.58,33.63,34.24,932521,0
2016-10-24,34.01,34.21,31.88,32.31,1459861,0
2016-10-25,30,31.99,29.89,30.4,3359944,0
2016-10-26,31,32.16,30.43,30.62,1766176,0
2016-10-27,30.78,32.07,30.56,30.87,1645004,0
2016-10-28,30.68,31.16,29.06,30.58,1636535,0
2016-10-31,30.41,30.41,28.63,29.08,1460259,0
2016-11-01,29.2,29.32,27.308,28.53,2001224,0
2016-11-02,28.51,28.51,27.55,27.96,1306860,0
2016-11-03,27.99,28.53,25.81,25.9,2520594,0
2016-11-04,26.26,27.3,25.81,27.1,1645058,0
2016-11-07,27.75,27.83,26.96,27.38,1482418,0
2016-11-08,27.09,27.79,26.58,27.36,1859251,0
2016-11-09,28.75,33.31,28.17,32.2,3620114,0
2016-11-10,33,33.5,31.23,32.5,2238866,0
2016-11-11,32.34,34.07,31.64,33.98,1839017,0
2016-11-14,34.07,35.85,34.02,35.5,1727601,0
2016-11-15,34.9,36,34.301,35.66,1314307,0
2016-11-16,35.26,36.09,34.73,34.9,815787,0
2016-11-17,35.06,36.83,34.21,36.31,1829027,0
2016-11-18,36.36,36.73,35.23,35.73,1046271,0
2016-11-21,35.73,37.1499,35.41,36.31,957047,0
2016-11-22,36.3,36.65,34.47,34.78,1073406,0
2016-11-23,33.97,36.87,33.23,36.79,1184219,0
2016-11-25,36.94,37.47,36.08,37.38,486066,0
2016-11-28,37.15,37.19,34.04,34.39,1790398,0
2016-11-29,34.54,36.45,34.16,35.62,2045317,0
2016-11-30,35.74,36.69,34.11,34.27,1401003,0
2016-12-01,34.32,36.53,34.27,35.56,1692280,0
2016-12-02,35.51,36.879,35.345,36.03,924704,0
2016-12-05,36.5,37.35,35.7868,37.24,879915,0
2016-12-06,36.93,40.3,36.51,39.48,2173580,0
2016-12-07,38.77,39.4,35.65,38.41,1843823,0
2016-12-08,38.82,38.82,36.58,37.34,1026779,0
2016-12-09,37.5,37.75,36.03,36.46,1069372,0
2016-12-12,36.03,37.5,35.81,37.31,995212,0
2016-12-13,37.63,38.1,36.35,36.48,676933,0
2016-12-14,36.03,37.075,35.38,36.08,985864,0
2016-12-15,36.1,37.36,35.82,36.72,803430,0
2016-12-16,36.71,37.55,36.56,37.2,2161035,0
2016-12-19,36.95,46.97,36.4,40.48,10368904,0
2016-12-20,40.42,43,39.9,42.52,3948900,0
2016-12-21,42.4,46.58,42.07,46.2,4340886,0
2016-12-22,46.68,46.84,44.04,45.03,2406321,0
2016-12-23,45.34,45.79,44.5392,45.35,1419579,0
2016-12-27,45.65,45.68,44.26,45.05,1214064,0
2016-12-28,45.09,45.49,43.635,44.37,1248122,0
2016-12-29,44.28,44.57,43.38,43.92,907545,0
2016-12-30,43.89,44.96,43.65,44.42,1186983,0
2017-01-03,43.7,43.7,39.83,42.95,4905668,0
2017-01-04,42.3,44.93,41.31,44.67,6426165,0
2017-01-05,44.61,46.78,43.52,46.33,2601165,0
2017-01-06,46.35,46.75,45.89,46.03,1603220,0
2017-01-09,47,51.2,47,50.86,3777155,0
2017-01-10,51.02,51.72,47.81,50.38,2782267,0
2017-01-11,50.48,52.29,47.9,49.33,2651775,0
2017-01-12,48.88,54.38,48.31,53.49,3399443,0
2017-01-13,54.15,57.93,53.5,55.46,4323815,0
2017-01-17,54,56.55,52.95,56.26,2948088,0
2017-01-18,56.3,57.48,55.55,56.62,2088482,0
2017-01-19,56.76,59.74,56.33,57.11,2468601,0
2017-01-20,56.97,58.43,55.43,58.29,2199315,0
2017-01-23,60,61,57.97,58.83,2202389,0
2017-01-24,58.91,59.99,58.322,59.49,1141987,0
2017-01-25,59.88,60.6438,58.15,58.42,1620149,0
2017-01-26,60.2,62.99,56.9,61.69,4311192,0
2017-01-27,63.25,64.65,61.6,62.5,2810461,0
2017-01-30,62.24,63.13,60,61.83,1917710,0
2017-01-31,61.61,64.9,60.36,64.8,2174986,0
2017-02-01,65,67.16,63.35,65.18,2300247,0
2017-02-02,65.55,66.38,64.7501,65.36,1231480,0
2017-02-03,62.64,64.48,61.5,64.29,2813363,0
2017-02-06,64.16,65.44,60.75,61.04,2235620,0
2017-02-07,61,61.53,58.61,60,2065430,0
2017-02-08,59.64,65.1199,58.72,63.41,4408976,0
2017-02-09,63.41,66.53,62.52,65.13,1912917,0
2017-02-10,64.89,64.98,63.13,63.13,1329470,0
2017-02-13,63.51,63.7899,61.77,62.09,954506,0
2017-02-14,61.85,62.79,61.4,62.6,939406,0
2017-02-15,62.27,63.4,62.17,62.39,725935,0
2017-02-16,62.19,63.49,60.81,61.37,1622203,0
2017-02-17,61.86,66.06,61.5,65.8,2902935,0
2017-02-21,65.38,65.59,62.9,62.99,1546064,0
2017-02-22,63.07,63.665,61.04,61.19,1871942,0
2017-02-23,62.41,63.83,56.808,57.71,3173395,0
2017-02-24,57.51,59.33,56.56,57.9,1648610,0
2017-02-27,57.69,61.24,57.5123,60.92,1524185,0
2017-02-28,60.4,60.5,57.5,57.81,1873995,0
2017-03-01,58.5,59.85,58.315,59.27,1551529,0
2017-03-02,58.95,61.04,58.86,59.89,1426759,0
2017-03-03,60,62.29,60,62.15,1050259,0
2017-03-06,61.67,61.7,60.13,61.2,795919,0
2017-03-07,60.43,61.2399,59.65,60.06,776858,0
2017-03-08,59.27,61.43,58.76,59.08,1335752,0
2017-03-09,59.2,62.05,58.255,60.32,1415979,0
2017-03-10,60.6,62.49,60.07,62.4,1306574,0
2017-03-13,62,63.01,60.35,60.6,1547052,0
2017-03-14,60.1,68.58,59.13,66.95,5842783,0
2017-03-15,66.95,73.81,66.7933,71.93,5616714,0
2017-03-16,71.5,74.94,70.39,71.27,2455723,0
2017-03-17,70.62,73.34,70.02,71.32,2366614,0
2017-03-20,71.45,71.8717,68.92,70.05,1571538,0
2017-03-21,70.14,71.1,64.46,64.6,2104437,0
2017-03-22,64.88,69.21,64.34,67.18,1971950,0
2017-03-23,67.16,70.8,66.2,68.53,1897348,0
2017-03-24,68.58,70.98,68.54,70.32,1310393,0
2017-03-27,69.3,71.44,67.34,68.31,2800548,0
2017-03-28,68.42,71.97,66.72,67.06,2334819,0
2017-03-29,67.39,67.825,64.25,64.39,1859581,0
2017-03-30,64.51,64.68,61.41,62.8,1625228,0
2017-03-31,62.53,64.03,61.58,63.67,1158533,0
2017-04-03,63.65,64.3099,60.8,60.94,1745182,0
2017-04-04,60.78,62.09,60.24,61.15,916393,0
2017-04-05,61.46,62.66,59.52,59.65,1108011,0
2017-04-06,60.12,60.32,55.52,56.82,2543076,0
2017-04-07,56.97,57.214,53.19,55.46,3201675,0
2017-04-10,55.45,57.68,54.83,55.2,1287499,0
2017-04-11,55.12,55.935,53.4,54.48,1694889,0
2017-04-12,54.17,55.22,53.59,53.74,885504,0
2017-04-13,53.61,57.625,53.1,56.17,1884785,0
2017-04-17,55.55,57.58,54.63,57.38,1218357,0
2017-04-18,57.68,57.68,55.72,56.13,896584,0
2017-04-19,56.92,56.945,54.05,54.44,1081284,0
2017-04-20,54.89,56.46,54.59,55.1,1245341,0
2017-04-21,55.01,55.89,54.15,54.39,887998,0
2017-04-24,55.11,56.94,54.46,56.92,1426278,0
2017-04-25,57.31,59.46,57.31,57.86,1241759,0
2017-04-26,57.95,58.9999,56.6,58.64,794916,0
2017-04-27,58.75,59.7,57.73,58.21,719845,0
2017-04-28,58.33,59.24,56.76,57.89,1237181,0
2017-05-01,58.29,58.95,57.3,57.85,1001207,0
2017-05-02,58.4,59.07,54.67,55.32,1616521,0
2017-05-03,55.19,55.47,52.861,53.3,2209650,0
2017-05-04,55.76,57.462,48.9,51.36,4283905,0
2017-05-05,51.51,51.95,49.05,50.37,1882936,0
2017-05-08,50.25,50.4276,46.96,47.69,1888886,0
2017-05-09,47.62,49.33,46.881,47.99,1866513,0
2017-05-10,48.08,48.459,47.04,47.22,1248851,0
2017-05-11,46.88,46.9499,45.42,45.93,1211715,0
2017-05-12,45.84,48.7195,45.5,47.6,1247811,0
2017-05-15,47.33,48.9,47.33,48.51,1551897,0
2017-05-16,48.63,49.6699,48.11,49.56,1449947,0
2017-05-17,51.29,51.93,48.97,50.5,2874922,0
2017-05-18,50.6,54.97,50.4201,54.63,2273549,0
2017-05-19,55.31,55.92,52.2,52.24,1947422,0
2017-05-22,52.56,54.71,52.5,54.44,1383963,0
2017-05-23,54.3,55.6473,53.22,54.98,839802,0
2017-05-24,54.97,55.62,53.54,55.48,1121742,0
2017-05-25,55.9,55.9,54.82,55.04,744006,0
2017-05-26,54.91,55.04,51.73,52.17,1110088,0
2017-05-30,52.15,53.33,51.83,52.25,973857,0
2017-05-31,52.18,52.89,49.88,51.66,1604247,0
2017-06-01,52.4,56.64,52.09,55.21,2268546,0
2017-06-02,55.62,58.329,54.16,57.59,1630033,0
2017-06-05,57.36,58.4,55.98,56.65,1716830,0
2017-06-06,56.58,57.7803,55.36,57.25,1041637,0
2017-06-07,57.59,59.37,57.5,59.33,1025746,0
2017-06-08,59.52,60.84,57.44,59.56,1412168,0
2017-06-09,60,60.56,58.23,60.43,1874771,0
2017-06-12,60.25,61.4,58.8838,60.09,1289081,0
2017-06-13,61.72,63.04,60.14,62.99,2224813,0
2017-06-14,62.91,64.03,61.62,63.31,1457175,0
2017-06-15,62.22,62.85,58.85,59.7,1496890,0
2017-06-16,59.74,60.74,58.19,59.97,1968734,0
2017-06-19,87.8,91,84.08,87.88,13809520,0
2017-06-20,88.31,92.5,87.35,88.68,5922967,0
2017-06-21,89.03,94.97,86.7,94.29,7038933,0
2017-06-22,94.8,96.92,92.96,96.78,2187776,0
2017-06-23,96.5,96.6999,92.33,95,2535594,0
2017-06-26,95.01,95.33,90.63,94.46,1726889,0
2017-06-27,94.3,94.3,89.79,89.96,1952024,0
2017-06-28,90.5,93.66,88.81,93.56,2053677,0
2017-06-29,93.3,94.119,91.5,92,1185164,0
2017-06-30,92.08,93.95,91.031,93.63,1286671,0
2017-07-03,93.95,94.38,91.76,93.18,491544,0
2017-07-05,92.98,93.74,91.47,93.555,813501,0
2017-07-06,93.1,93.555,92.12,92.78,634255,0
2017-07-07,93.9,96.17,93.27,95.65,1550806,0
2017-07-10,96,96.6,94.05,94.98,1134047,0
2017-07-11,94.58,95.79,92.22,94.09,1697479,0
2017-07-12,94.76,96.85,93.48,95.34,939510,0
2017-07-13,95.78,95.93,88.65,92.49,3295766,0
2017-07-14,92.12,94.48,91.455,91.55,1187505,0
2017-07-17,91.55,91.879,88.1,88.87,1595256,0
2017-07-18,88.62,89.26,84.81,84.96,1644674,0
2017-07-19,85.94,86.7499,83.28,83.85,1532171,0
2017-07-20,84.1,87.395,83.46,85.27,1202752,0
2017-07-21,85.26,89.05,85.03,86.64,1136856,0
2017-07-24,86.98,87.23,84.33,87.04,1165960,0
2017-07-25,87.42,87.495,84.31,85.97,848881,0
2017-07-26,86.24,88,85.44,87.43,1024442,0
2017-07-27,87.05,93.81,87.05,92.25,2679387,0
2017-07-28,91.46,99.45,90.54,98.02,2365682,0
2017-07-31,90.9,92.75,84,84.81,4745632,0
2017-08-01,85.55,86.65,79.81,81.86,3069469,0
2017-08-02,82.31,82.95,79.11,81.58,1621455,0
2017-08-03,80.27,83.5,75.871,77.43,2075240,0
2017-08-04,78.17,80.35,76.95,78.5,1301340,0
2017-08-07,78.68,79.9799,76.07,77.29,1391314,0
2017-08-08,77.32,78.33,74.6,75.6,1284016,0
2017-08-09,74.87,74.87,70.65,70.98,2122165,0
2017-08-10,70.34,71.68,68.4,69.59,1844037,0
2017-08-11,70.02,72.61,68.28,70.99,1286520,0
2017-08-14,71.84,72.64,68.89,69.54,1094446,0
2017-08-15,70.05,72.38,67.82,71.88,1384935,0
2017-08-16,71.88,72.19,70.66,71.76,1113923,0
2017-08-17,70.82,73.52,66.97,69.87,2889393,0
2017-08-18,69.55,74.735,68.5,71.96,1899239,0
2017-08-21,71.93,72.57,70.5,71.2,937650,0
2017-08-22,71.52,72.299,70.41,72.1,955834,0
2017-08-23,71.93,72.72,71.01,71.61,583321,0
2017-08-24,72.15,74.68,71.16,74.36,930382,0
2017-08-25,74.51,75.28,72.34,73.16,918835,0
2017-08-28,74.09,75.68,72.64,73.71,1178909,0
2017-08-29,72.59,72.819,70.58,70.64,1685873,0
2017-08-30,70.6,74.59,70.15,73.87,1810515,0
2017-08-31,74.62,76.65,73.2,76.07,1214792,0
2017-09-01,76.72,79.1,76.16,78.26,1368605,0
2017-09-05,77.87,78.419,75.23,76.65,944465,0
2017-09-06,77.22,78.3,74.26,75.04,1132808,0
2017-09-07,75.14,75.745,71.23,72.32,1532692,0
2017-09-08,74.3,74.93,67.04,67.17,3076581,0
2017-09-11,68.4,69.1248,64.61,68.76,2863583,0
2017-09-12,68.51,70.81,67.27,70.61,1435224,0
2017-09-13,71.67,72.76,70,70.78,1853463,0
2017-09-14,70.71,71.3,69.5526,70.03,862245,0
2017-09-15,69.87,70.39,68.76,69.46,1941064,0
2017-09-18,69.67,76.99,69.2,76.74,4526227,0
2017-09-19,78.53,78.56,73,76.01,2404105,0
2017-09-20,75.67,76.6,73.7501,75.04,1400257,0
2017-09-21,75.08,76.99,73.98,76.95,1821788,0
2017-09-22,76.19,78.9,75.01,78.56,1904578,0
2017-09-25,78.12,78.399,75.52,75.96,1587435,0
2017-09-26,76.05,77.21,71.99,72.34,1314371,0
2017-09-27,72.7,77.45,72.671,76.89,1764713,0
2017-09-28,76.76,80.78,74.95,80.11,2130446,0
2017-09-29,80.41,83.93,80.135,82.4,1516780,0
2017-10-02,82.18,82.935,78.37,80.36,1851343,0
2017-10-03,80.33,83.46,79.8711,82.67,950762,0
2017-10-04,82.59,84,81.0025,81.98,925290,0
2017-10-05,81.96,83.3,80.3,83.2301,1102624,0
2017-10-06,82.85,85.56,82.22,84.39,1166691,0
2017-10-09,84.23,84.79,82.22,83.5,935369,0
2017-10-10,84.14,84.5113,81.57,82.82,944573,0
2017-10-11,83.17,85.27,82.47,82.78,1151856,0
2017-10-12,82.79,84.35,81.75,84.21,1010502,0
2017-10-13,84.2,86.2574,83.2,84.27,1240017,0
2017-10-16,84.52,85.93,83.37,84.58,722097,0
2017-10-17,84.14,85.2,80.66,81.32,1145122,0
2017-10-18,81.5815,81.88,77.85,78.72,1368412,0
2017-10-19,77,78.2,75.82,76.77,1309583,0
2017-10-20,77.9,79.37,77.26,77.5,1381602,0
2017-10-23,78.44,78.78,75.33,75.57,1342226,0
2017-10-24,76.18,76.44,74.27,75.68,1081697,0
2017-10-25,75.46,77.06,74.01,76.63,1093578,0
2017-10-26,76.1,76.45,73.23,74.35,1671365,0
2017-10-27,74.4,77.29,74.4,76.99,1701406,0
2017-10-30,76.715,78.43,75.38,76.17,702427,0
2017-10-31,76.33,77.44,74.95,75.37,854239,0
2017-11-01,76.06,76.1765,71.81,72.86,1410288,0
2017-11-02,69.5,71.8818,66.6,71.64,2514926,0
2017-11-03,71.65,74,71.65,73.59,877317,0
2017-11-06,73.26,74.599,72.29,72.38,781624,0
2017-11-07,72.64,72.6787,71.08,71.71,1027232,0
2017-11-08,71.39,71.57,64.5,68.77,3005841,0
2017-11-09,67.87,68.5,66.46,67.21,1182659,0
2017-11-10,67.19,67.6276,65.51,66.95,1038357,0
