Date,Open,High,Low,Close,Volume,OpenInt
2011-04-19,6.72,6.9,6.57,6.78,170337,0
2011-04-20,6.67,6.88,6.64,6.88,95403,0
2011-04-21,7.08,7.18,6.62,7.14,30361,0
2011-04-25,7.5,7.6,7.25,7.28,25315,0
2011-04-26,7.35,7.35,7.1,7.3,12527,0
2011-04-27,7.28,7.3,7.18,7.22,17470,0
2011-04-28,7.25,7.25,6.86,6.89,11135,0
2011-04-29,6.85,7.15,6.22,7.05,89684,0
2011-05-02,7.06,7.1,6.72,6.93,123592,0
2011-05-03,7,7.29,6.68,6.95,45235,0
2011-05-04,7.05,7.05,6.27,6.56,54522,0
2011-05-05,6.66,6.76,6.47,6.76,5630,0
2011-05-06,6.66,7.04,6.35,6.9,27309,0
2011-05-09,6.9,7.08,6.87,7,52716,0
2011-05-10,7.05,7.05,6.81,6.86,6750,0
2011-05-11,6.9,7.12,6.9,7.12,23418,0
2011-05-12,7.12,7.12,6.82,6.95,55574,0
2011-05-13,6.9,7.11,6.8,6.95,54320,0
2011-05-16,7.02,7.02,6.81,6.92,78815,0
2011-05-17,7.06,7.06,6.76,6.8,69104,0
2011-05-18,6.8,6.9,6.7,6.88,17501,0
2011-05-19,6.87,6.92,6.54,6.54,25304,0
2011-05-20,6.65,6.88,6.5,6.52,84691,0
2011-05-23,6.62,6.96,6.62,6.8,8872,0
2011-05-24,6.78,7.04,6.6,6.8,39319,0
2011-05-25,6.89,6.89,6.5,6.75,9168,0
2011-05-26,6.65,6.65,6.15,6.5,32382,0
2011-05-27,6.4,6.9,6.25,6.78,37265,0
2011-05-31,6.79,6.9,6.68,6.75,23620,0
2011-06-01,6.82,7.05,6.7,6.72,111337,0
2011-06-02,6.62,6.81,6.25,6.33,108150,0
2011-06-03,6.42,6.61,6.32,6.57,6262,0
2011-06-06,6.66,6.86,6.49,6.69,132893,0
2011-06-07,6.74,6.95,6.68,6.84,41743,0
2011-06-08,6.9,6.9,6.6,6.75,8142,0
2011-06-09,6.8,6.94,6.54,6.7,42840,0
2011-06-10,6.75,6.77,6.35,6.44,110571,0
2011-06-13,6.52,6.6,6.25,6.28,157201,0
2011-06-14,6.24,6.4,6.12,6.3,76158,0
2011-06-15,6.17,6.35,6.12,6.2,46463,0
2011-06-16,6.28,6.38,6.12,6.3,219905,0
2011-06-17,6.3,6.3,5.74,5.89,205538,0
2011-06-20,5.88,5.99,5.31,5.4,67080,0
2011-06-21,5.44,5.44,5.24,5.3,30907,0
2011-06-22,5.7,5.73,5.24,5.63,53291,0
2011-06-23,5.68,5.9,5.63,5.7,28226,0
2011-06-24,5.82,6.13,5.65,5.86,780425,0
2011-06-27,5.95,5.95,5.64,5.91,72970,0
2011-06-28,5.86,6.16,5.86,6,30319,0
2011-06-29,5.96,6.05,5.82,5.86,16863,0
2011-06-30,5.89,5.98,5.72,5.74,11417,0
2011-07-01,5.78,5.83,5.55,5.78,14502,0
2011-07-05,5.73,5.78,5.49,5.56,20739,0
2011-07-06,5.58,5.73,5.5,5.73,9615,0
2011-07-07,5.78,6.02,5.72,5.84,24605,0
2011-07-08,5.79,5.81,5.64,5.65,16135,0
2011-07-11,5.66,5.69,5.5,5.62,18120,0
2011-07-12,5.62,5.65,5.53,5.53,7435,0
2011-07-13,5.53,5.67,5.53,5.67,8739,0
2011-07-14,6.14,6.14,5.63,5.75,5607,0
2011-07-15,5.73,5.79,5.65,5.65,18446,0
2011-07-18,5.6,5.66,5.32,5.57,21951,0
2011-07-19,6.03,6.03,5.59,6,20345,0
2011-07-20,5.95,6.09,5.91,6.04,8721,0
2011-07-21,5.98,6.26,5.96,6.04,12143,0
2011-07-22,6.06,6.08,5.84,5.97,45466,0
2011-07-25,5.92,6.1,5.91,5.95,39700,0
2011-07-26,5.94,6.02,5.85,5.94,13195,0
2011-07-27,6,6.08,5.53,5.61,266198,0
2011-07-28,5.63,5.83,5.5,5.82,62439,0
2011-07-29,5.8,5.81,5.67,5.75,80768,0
2011-08-01,5.77,5.82,5.62,5.73,38842,0
2011-08-02,5.69,5.82,5.58,5.58,19010,0
2011-08-03,5.63,5.86,5.45,5.73,48380,0
2011-08-04,5.68,5.84,5.54,5.54,30395,0
2011-08-05,5.34,5.39,4.86,5.36,63526,0
2011-08-08,5.31,5.5,5.27,5.27,77628,0
2011-08-09,5.23,5.51,5.07,5.41,70676,0
2011-08-10,5.34,5.4,4.81,4.84,31931,0
2011-08-11,4.84,4.92,4.5,4.92,93112,0
2011-08-12,4.89,5.21,4.84,5.16,28335,0
2011-08-15,5.16,5.16,5.1,5.15,25794,0
2011-08-16,5.14,5.14,4.96,4.97,16484,0
2011-08-17,5,5.07,5,5.02,12690,0
2011-08-18,5,5,4.62,4.68,14250,0
2011-08-19,4.75,4.81,4.39,4.4,40679,0
2011-08-22,4.51,4.51,3.76,3.8,24443,0
2011-08-23,3.8,4.7,3.46,4.45,115081,0
2011-08-24,4.49,4.81,4.32,4.57,54951,0
2011-08-25,4.57,4.78,4.5,4.59,79937,0
2011-08-26,4.58,4.91,4.36,4.7,47457,0
2011-08-29,4.99,5.39,4.8,5.25,76684,0
2011-08-30,5.19,5.21,5,5.04,23123,0
2011-08-31,5.06,5.61,5.06,5.48,138363,0
2011-09-01,5.46,5.54,5.35,5.5,124416,0
2011-09-02,5.28,5.37,5.11,5.25,30819,0
2011-09-06,5.17,5.35,5.17,5.31,33776,0
2011-09-07,5.36,5.59,5.29,5.54,77892,0
2011-09-08,5.32,5.51,5.3,5.41,36891,0
2011-09-09,5.49,5.88,5.17,5.27,74355,0
2011-09-12,5.31,5.45,5.3,5.36,130472,0
2011-09-13,5.36,5.46,5.3,5.41,26623,0
2011-09-14,5.44,5.59,5.31,5.53,34131,0
2011-09-15,5.66,5.67,5.36,5.41,134757,0
2011-09-16,5.47,5.59,5.47,5.52,48361,0
2011-09-19,5.49,5.5,5.4,5.41,35793,0
2011-09-20,5.44,5.56,5.41,5.41,50376,0
2011-09-21,5.41,5.54,5.32,5.33,45328,0
2011-09-22,5.29,5.41,5.26,5.35,47544,0
2011-09-23,5.37,5.92,5.33,5.88,108103,0
2011-09-26,5.99,6.38,5.98,6.03,78973,0
2011-09-27,6.1,6.13,5.89,5.95,65560,0
2011-09-28,5.92,5.97,5.7,5.72,62308,0
2011-09-29,5.76,5.82,5.5,5.61,80113,0
2011-09-30,5.58,5.58,5.31,5.56,52863,0
2011-10-03,5.47,5.56,5.23,5.23,63553,0
2011-10-04,5.28,5.52,5.03,5.25,68288,0
2011-10-05,5.26,5.35,5.08,5.18,38567,0
2011-10-06,5.15,5.29,5.1,5.23,48938,0
2011-10-07,5.24,5.3,4.86,5,36622,0
2011-10-10,4.94,5.2,4.91,5.2,42857,0
2011-10-11,5.22,5.3,4.99,5.09,29107,0
2011-10-12,5.14,5.51,5.06,5.24,924789,0
2011-10-13,5.21,5.36,4.95,5.04,102364,0
2011-10-14,5.03,5.12,4.76,5,64070,0
2011-10-17,4.97,5.1,4.9,4.93,46374,0
2011-10-18,4.94,5,4.94,4.96,62141,0
2011-10-19,4.97,5.17,4.97,5.02,23212,0
2011-10-20,5.05,5.23,4.99,5.16,21931,0
2011-10-21,5.15,5.35,5.15,5.3,72070,0
2011-10-24,5.29,5.38,5.2,5.25,36038,0
2011-10-25,5.25,5.25,4.96,5.04,27676,0
2011-10-26,5.06,5.28,5.04,5.19,29496,0
2011-10-27,5.24,5.5,5.15,5.5,104451,0
2011-10-28,5.54,5.84,5.16,5.2,44806,0
2011-10-31,4.98,5.16,4.98,5.1,16141,0
2011-11-01,4.92,5.13,4.81,5.09,28136,0
2011-11-02,5.1,5.3,4.98,5.27,36575,0
2011-11-03,5.27,5.49,5.09,5.46,54949,0
2011-11-04,5.28,5.48,5.26,5.4,28245,0
2011-11-07,5.34,5.44,5.13,5.44,57204,0
2011-11-08,5.44,5.53,5.35,5.53,119949,0
2011-11-09,5.38,5.54,5.29,5.47,44198,0
2011-11-10,5.53,5.67,5.45,5.57,991442,0
2011-11-11,5.5,5.65,5.25,5.65,301294,0
2011-11-14,5.6,5.68,5.43,5.51,43710,0
2011-11-15,5.51,5.69,5.45,5.55,37634,0
2011-11-16,5.54,5.64,5.44,5.54,57040,0
2011-11-17,5.57,5.6,5.51,5.57,31290,0
2011-11-18,5.55,5.61,5.5,5.52,36956,0
2011-11-21,5.45,5.46,5.38,5.39,40310,0
2011-11-22,5.39,5.47,5.3,5.38,23216,0
2011-11-23,5.4,5.4,5.16,5.16,24477,0
2011-11-25,5.15,5.17,5.06,5.06,6954,0
2011-11-28,5.13,5.45,5.13,5.4,27961,0
2011-11-29,5.46,5.49,5.21,5.21,17627,0
2011-11-30,5.25,5.37,5.2,5.3,65282,0
2011-12-01,5.27,5.29,5.08,5.11,1460198,0
2011-12-02,5.16,5.45,5.16,5.32,88193,0
2011-12-05,5.32,5.36,5.26,5.32,45965,0
2011-12-06,5.3,5.41,5.26,5.41,45407,0
2011-12-07,5.38,5.48,5.24,5.46,44770,0
2011-12-08,5.45,5.6,5.39,5.4,38755,0
2011-12-09,5.43,5.54,5.4,5.53,25542,0
2011-12-12,5.5,5.5,5.41,5.47,36471,0
2011-12-13,5.44,5.51,5.39,5.44,33368,0
2011-12-14,5.42,5.6,5.38,5.6,29204,0
2011-12-15,5.57,5.6,5.47,5.6,16753,0
2011-12-16,5.6,5.65,5.43,5.65,114254,0
2011-12-19,5.66,5.66,5.44,5.45,28199,0
2011-12-20,5.53,5.58,5.43,5.58,85288,0
2011-12-21,5.53,5.61,5.47,5.6,27555,0
2011-12-22,5.65,5.65,5.58,5.62,41888,0
2011-12-23,5.6,5.63,5.48,5.63,29480,0
2011-12-27,5.59,5.65,5.45,5.6,51297,0
2011-12-28,5.54,5.56,5.44,5.48,18028,0
2011-12-29,5.5,5.62,5.35,5.62,62040,0
2011-12-30,5.59,5.65,5.53,5.65,37872,0
2012-01-03,5.65,5.65,5.41,5.53,32491,0
2012-01-04,5.48,5.53,5.46,5.53,12912,0
2012-01-05,5.51,5.57,5.51,5.55,10340,0
2012-01-06,5.55,5.55,5.45,5.5,30092,0
2012-01-09,5.5,5.5,5.45,5.49,9774,0
2012-01-10,5.54,5.65,5.48,5.5,133809,0
2012-01-11,5.5,5.52,5.43,5.5,142002,0
2012-01-12,5.47,5.51,5.47,5.51,9226,0
2012-01-13,5.44,5.46,5.4,5.4,19705,0
2012-01-17,5.44,5.51,5.41,5.5,51063,0
2012-01-18,5.48,5.56,5.45,5.56,23709,0
2012-01-19,5.52,5.55,5.4,5.43,258281,0
2012-01-20,5.39,5.5,5.39,5.5,33741,0
2012-01-23,5.51,5.55,5.51,5.55,3553,0
2012-01-24,5.52,5.63,5.39,5.63,14217,0
2012-01-25,5.63,5.68,5.56,5.67,314998,0
2012-01-26,5.7,5.7,5.63,5.64,78367,0
2012-01-27,5.65,5.68,5.6,5.66,36094,0
2012-01-30,5.65,6.09,5.65,6.02,26911,0
2012-01-31,6,6,5.6,5.89,40587,0
2012-02-01,5.9,6,5.86,6,21958,0
2012-02-02,5.99,6.1,5.97,6.01,152610,0
2012-02-03,6.12,6.29,6.12,6.29,21322,0
2012-02-06,6.28,6.28,6.19,6.27,5087,0
2012-02-07,6.32,6.63,6.32,6.42,20850,0
2012-02-08,6.42,6.48,6.36,6.45,93654,0
2012-02-09,6.44,6.45,6.44,6.44,2893,0
2012-02-10,6.45,6.6,6.45,6.53,7821,0
2012-02-13,6.55,6.69,6.55,6.67,12838,0
2012-02-14,6.64,6.86,6.64,6.83,25148,0
2012-02-15,6.85,6.95,6.82,6.88,43887,0
2012-02-16,6.93,6.95,6.89,6.95,12546,0
2012-02-17,6.94,6.97,6.74,6.75,38202,0
2012-02-21,6.83,7.31,6.83,7.28,136315,0
2012-02-22,7.23,7.49,7.23,7.36,117550,0
2012-02-23,7.46,8.16,7.41,7.93,126664,0
2012-02-24,9.01,9.19,8.55,8.98,401594,0
2012-02-27,8.96,9.14,8.79,8.9,54777,0
2012-02-28,8.77,8.78,8.06,8.46,112475,0
2012-02-29,8.49,8.76,8.12,8.35,78675,0
2012-03-01,8.35,8.64,8.13,8.21,69531,0
2012-03-02,8.25,8.8,8.25,8.8,117680,0
2012-03-05,8.51,8.85,8.51,8.74,79881,0
2012-03-06,8.68,8.68,8.5,8.6,46192,0
2012-03-07,8.66,8.71,8.63,8.7,11424,0
2012-03-08,8.73,8.88,8.66,8.85,24124,0
2012-03-09,8.85,8.97,8.83,8.92,40984,0
2012-03-12,8.95,9.1,8.83,9.01,85480,0
2012-03-13,9.03,9.06,8.94,9.06,288787,0
2012-03-14,9.05,9.08,8.97,9.02,92914,0
2012-03-15,9.03,10.1,9,10.09,322703,0
2012-03-16,10.05,10.2,9.91,10.15,195665,0
2012-03-19,9.93,10.54,9.93,10.53,67787,0
2012-03-20,10.33,10.44,10.09,10.25,82505,0
2012-03-21,10.32,10.59,10.3,10.46,77878,0
2012-03-22,10.41,10.51,10.25,10.44,42779,0
2012-03-23,10.5,10.77,10.45,10.7,62064,0
2012-03-26,10.88,10.93,10.4,10.46,69510,0
2012-03-27,10.5,10.8,10.41,10.6,115142,0
2012-03-28,10.62,10.65,10.24,10.4,157529,0
2012-03-29,10.27,10.45,10,10.3,135014,0
2012-03-30,10.45,11.16,10.45,11.16,115065,0
2012-04-02,11.26,11.26,10.59,10.91,163411,0
2012-04-03,10.86,10.96,10.65,10.94,49065,0
2012-04-04,10.87,10.99,10.83,10.99,90360,0
2012-04-05,10.89,11,10.89,10.95,18858,0
2012-04-09,10.84,11.02,10.77,11.02,51763,0
2012-04-10,11.01,11.01,10.75,10.79,68478,0
2012-04-11,10.82,11.31,10.8,11.27,24954,0
2012-04-12,11.23,12,11.12,12,87710,0
2012-04-13,11.98,11.98,11.44,11.65,48996,0
2012-04-16,11.99,12.1,11.53,12.06,55213,0
2012-04-17,12.01,12.2,11.69,11.89,90914,0
2012-04-18,11.83,12.13,11.71,12.1,46346,0
2012-04-19,11.87,12.19,11.73,12,73159,0
2012-04-20,12.2,12.42,12,12.2,55461,0
2012-04-23,11.98,12.21,11.8,12.01,104946,0
2012-04-24,12.13,13.25,12.13,12.7,255123,0
2012-04-25,12.86,13.21,12.82,13.12,92342,0
2012-04-26,13.14,13.41,13.01,13.17,176189,0
2012-04-27,13.11,13.24,12.71,12.9,43727,0
2012-04-30,12.79,13.19,12.73,12.96,51344,0
2012-05-01,12.9,13.6,12.71,13.15,102571,0
2012-05-02,13,13,12.57,12.76,89805,0
2012-05-03,13.61,15.5,13.6,15.36,724081,0
2012-05-04,15.07,15.65,14.03,15.57,285199,0
2012-05-07,15.39,15.8,15.1,15.33,420576,0
2012-05-08,15.33,15.63,15.25,15.46,95242,0
2012-05-09,15.37,15.6,15.28,15.4,107154,0
2012-05-10,15.4,15.58,15.29,15.44,72558,0
2012-05-11,15.42,15.55,15.25,15.4,71542,0
2012-05-14,15.35,15.38,15.05,15.09,79642,0
2012-05-15,15.13,15.43,14.5,15.34,185433,0
2012-05-16,15.49,15.71,15.15,15.33,147501,0
2012-05-17,15.3,15.54,15.21,15.38,119684,0
2012-05-18,15.51,15.58,14.93,15.08,96192,0
2012-05-21,15.06,15.32,14.3,15.19,154445,0
2012-05-22,15.25,15.5,15.06,15.22,117201,0
2012-05-23,15.15,15.3,14.87,15.17,137254,0
2012-05-24,15.6,15.73,15.12,15.35,354597,0
2012-05-25,15.5,15.59,15.3,15.55,124490,0
2012-05-29,15.9,16.69,14.92,16.42,320567,0
2012-05-30,16.04,16.38,15.71,16.01,162134,0
2012-05-31,16.01,16.48,15.89,16.25,1102217,0
2012-06-01,15.62,16,15.37,15.65,217859,0
2012-06-04,15.8,16.28,15.78,15.89,249461,0
2012-06-05,15.95,16.22,15.77,15.95,148455,0
2012-06-06,15.95,16.87,15.9,16.65,412465,0
2012-06-07,16.98,17.39,16.85,17.08,306085,0
2012-06-08,16.53,16.7,15.31,15.94,503347,0
2012-06-11,16.26,16.78,16.26,16.3,349331,0
2012-06-12,16.41,16.73,16.06,16.35,198046,0
2012-06-13,16.43,16.63,16.25,16.45,219194,0
2012-06-14,16.45,16.58,16.02,16.14,150073,0
2012-06-15,16.23,16.46,16.16,16.24,248216,0
2012-06-18,16.24,16.68,16,16.52,198363,0
2012-06-19,16.64,17.62,16.62,17.02,464985,0
2012-06-20,17.1,17.1,16.39,16.45,154560,0
2012-06-21,16.44,16.73,15,15.5,377294,0
2012-06-22,15.52,16.64,15.41,16.29,2055070,0
2012-06-25,15.6,15.97,15.11,15.73,203295,0
2012-06-26,15.77,16.45,15.45,16.36,246080,0
2012-06-27,16.48,17.17,16.48,17.03,439423,0
2012-06-28,17.73,18.15,17.19,17.75,3034218,0
2012-06-29,18.12,18.12,17.86,18,763388,0
2012-07-02,18,18.43,17.88,18.39,503653,0
2012-07-03,18.43,18.61,18.15,18.6,238588,0
2012-07-05,18.6,19.39,18.48,19.23,341560,0
2012-07-06,19.23,19.38,18.84,19.03,320431,0
2012-07-09,19.77,19.77,19.07,19.55,405941,0
2012-07-10,20.54,20.54,18.44,18.45,492810,0
2012-07-11,18.56,19.7,18.56,18.95,302189,0
2012-07-12,18.88,18.97,17.53,18.05,393288,0
2012-07-13,18.21,19.14,18.15,18.56,204910,0
2012-07-16,18.58,18.75,18.01,18.12,161800,0
2012-07-17,18.2,18.47,17.87,18.05,176306,0
2012-07-18,18.07,19.1,18.07,19.03,328183,0
2012-07-19,19.2,19.63,19.06,19.25,287303,0
2012-07-20,19.12,19.76,18.83,19.74,263065,0
2012-07-23,19.5,19.64,19.07,19.6,219932,0
2012-07-24,19.71,19.97,19.52,19.89,351165,0
2012-07-25,20.02,20.02,19.5,19.55,174528,0
2012-07-26,19.75,19.88,19.15,19.47,157361,0
2012-07-27,19.54,20.05,19.49,20.05,290715,0
2012-07-30,20.2,20.91,19.76,20.85,370532,0
2012-07-31,20.9,20.93,20.4,20.5,545838,0
2012-08-01,20.61,20.9,19.45,19.45,253218,0
2012-08-02,23.51,24.88,21.21,24.83,2438548,0
2012-08-03,24.55,25.24,24.03,24.75,621238,0
2012-08-06,24.87,25.05,24.12,24.2,416911,0
2012-08-07,24.34,24.9,24.24,24.46,330450,0
2012-08-08,24.45,24.9,24.32,24.87,269481,0
2012-08-09,24.9,26.15,24.47,25.78,666115,0
2012-08-10,25.83,26.05,24.61,25.44,382677,0
2012-08-13,25.44,25.93,24.92,25.51,285553,0
2012-08-14,25.5,25.96,25.36,25.81,295331,0
2012-08-15,25.81,27.05,25.75,26.98,554895,0
2012-08-16,27.04,28.36,27,28.26,883855,0
2012-08-17,28.38,29.49,28.26,28.58,846237,0
2012-08-20,28.59,28.8,24.86,25.13,1911998,0
2012-08-21,25.27,25.54,23.71,23.94,1915448,0
2012-08-22,24.17,26.8,23.58,26,1658351,0
2012-08-23,26.24,27.42,25.77,27.14,904287,0
2012-08-24,27.31,27.81,25.59,25.64,800082,0
2012-08-27,24.65,25.66,23.95,25.61,903685,0
2012-08-28,25.48,26.53,25.44,26.14,462004,0
2012-08-29,26.19,26.6,25.79,26.38,336224,0
2012-08-30,26.34,26.34,25.35,25.49,269621,0
2012-08-31,25.85,25.96,25.4,25.77,191483,0
2012-09-04,25.81,25.97,25.39,25.77,458216,0
2012-09-05,25.77,25.8,24.57,25.67,768149,0
2012-09-06,26.12,27.25,25.4,25.9,787778,0
2012-09-07,26.15,26.33,25.58,25.67,415871,0
2012-09-10,26.12,26.48,25.65,26.17,588726,0
2012-09-11,26.28,26.92,25.99,26.08,389558,0
2012-09-12,26.19,27.15,25.92,26.75,571361,0
2012-09-13,26.59,29.25,26.58,28.4,1263633,0
2012-09-14,28.65,30.4,27.8,28.08,1400343,0
2012-09-17,28.1,28.4,27.52,27.94,372900,0
2012-09-18,27.9,28.08,25.88,27.41,899056,0
2012-09-19,27.47,28.36,27.47,27.94,550692,0
2012-09-20,27.95,28.07,26.97,28.01,334635,0
2012-09-21,28.71,29.04,28.1,28.87,521813,0
2012-09-24,28.87,29.72,28,28.33,688614,0
2012-09-25,28.41,29.15,27.76,27.85,619568,0
2012-09-26,27.83,27.96,25.56,26.22,868504,0
2012-09-27,26.39,27.63,26.3,27.34,583032,0
2012-09-28,27.1,27.35,26.8,27.23,345009,0
2012-10-01,27.38,27.49,26.34,26.65,633063,0
2012-10-02,26.5,27.21,26.19,26.77,482891,0
2012-10-03,26.8,29.03,26.8,28.92,1197174,0
2012-10-04,29.15,29.46,26.83,27.52,1148664,0
2012-10-05,27.62,27.87,26.32,26.49,553663,0
2012-10-08,26.37,27.11,26.29,26.69,330019,0
2012-10-09,26.63,27.17,25.68,25.73,493867,0
2012-10-10,25.74,27.11,25.74,27.11,500597,0
2012-10-11,27.25,27.97,26,26.23,727389,0
2012-10-12,26.29,27.07,25.94,26.57,413559,0
2012-10-15,26.73,27.65,26.53,27.39,356951,0
2012-10-16,27.54,27.83,27.09,27.69,467123,0
2012-10-17,27.81,28.6,27.03,27.39,679209,0
2012-10-18,26.05,27.09,24.51,26,1768050,0
2012-10-19,25.64,26.04,24.9,24.9,480094,0
2012-10-22,24.82,24.87,21.34,23.5,2984088,0
2012-10-23,22.99,23.32,22.48,23.09,655629,0
2012-10-24,23.35,25.93,23.3,25.31,1003049,0
2012-10-25,25.5,25.71,24.21,25.06,780707,0
2012-10-26,25.16,25.57,24.54,25.35,350140,0
2012-10-31,25.49,25.91,24.51,25,1137643,0
2012-11-01,24.96,25.9,22.9,23.53,3370427,0
2012-11-02,23.56,23.94,22.36,22.62,803823,0
2012-11-05,22.62,23.09,21.9,22.95,826752,0
2012-11-06,23.09,24.69,23.09,24.1,865673,0
2012-11-07,22.7,24,22.56,23.94,757655,0
2012-11-08,23.79,24.42,23.19,23.25,284679,0
2012-11-09,22.97,23.47,22.4,23.17,363932,0
2012-11-12,23.17,23.4,22.89,23,235089,0
2012-11-13,22.86,23.05,22.56,22.73,339515,0
2012-11-14,22.72,23.42,22.07,23.14,632278,0
2012-11-15,22.65,22.88,21.41,21.68,754838,0
2012-11-16,21.38,23.51,21.27,23.3,704200,0
2012-11-19,24.48,25.27,22.96,24.69,796935,0
2012-11-20,24.69,24.73,23.31,23.61,322888,0
2012-11-21,23.75,24.36,23.75,24.05,178419,0
2012-11-23,24.13,24.2,23.75,24.01,77704,0
2012-11-26,23.91,25,23.16,24.83,540437,0
2012-11-27,24.87,25.19,24.28,24.39,303629,0
2012-11-28,24.28,24.7,23.31,24.33,320251,0
2012-11-29,24.47,25.57,24.46,25,370076,0
2012-11-30,25.06,25.06,24.23,24.82,253723,0
2012-12-03,24.94,24.97,24.11,24.34,412309,0
2012-12-04,24.26,24.85,23.91,24.57,370580,0
2012-12-05,24.61,24.67,22.96,23.25,581489,0
2012-12-06,23.27,24.23,22.75,23.58,298402,0
2012-12-07,23.75,23.85,23.05,23.1,154077,0
2012-12-10,23.28,23.94,22.94,23.78,314753,0
2012-12-11,23.98,24.5,23.62,24.19,449990,0
2012-12-12,24.31,24.49,23.65,24.38,297141,0
2012-12-13,24.33,24.45,23.64,23.8,191381,0
2012-12-14,23.69,23.81,23.35,23.77,156442,0
2012-12-17,23.8,24.75,23.36,24.47,391336,0
2012-12-18,24.48,27.17,24.48,27.02,1061984,0
2012-12-19,27.02,27.93,26.57,27.8,610034,0
2012-12-20,27.88,28.8,26.97,28.79,677428,0
2012-12-21,28.14,28.86,26.91,28.27,1085263,0
2012-12-24,28.09,28.22,27.7,28,79174,0
2012-12-26,27.97,27.97,26.35,27.2,367158,0
2012-12-27,27.2,27.45,26.26,27.28,201485,0
2012-12-28,27.1,28.03,26.69,27.36,231142,0
2012-12-31,27.25,27.87,26.71,27.75,444894,0
2013-01-02,28.64,30.59,26.91,27.94,1677288,0
2013-01-03,27.92,27.92,26.57,27.11,541439,0
2013-01-04,27.15,27.35,25.38,26.23,898863,0
2013-01-07,26.33,27.84,26.26,27.84,628071,0
2013-01-08,27.97,29.13,27.84,28.06,635019,0
2013-01-09,28.08,28.23,27.1,27.52,437641,0
2013-01-10,27.69,27.86,25,25.26,1419480,0
2013-01-11,25.28,26.19,25.25,25.72,788551,0
2013-01-14,25.78,26.34,25.53,26.12,280278,0
2013-01-15,26.06,26.5,25.11,26.43,649591,0
2013-01-16,26.36,26.58,25.42,25.7,369334,0
2013-01-17,25.96,27.2,25.75,27.17,965304,0
2013-01-18,27.28,27.68,26.93,27.39,509859,0
2013-01-22,27.4,27.64,25.84,26.26,664133,0
2013-01-23,24.99,24.99,22.81,23.97,2280000,0
2013-01-24,23.94,24.39,22.93,23.13,753780,0
2013-01-25,23.1,23.4,21.85,22.21,1807759,0
2013-01-28,22.16,22.2,21.3,21.36,1068323,0
2013-01-29,21.75,21.92,20.25,20.52,1859529,0
2013-01-30,20.58,21.19,20.25,20.36,793611,0
2013-01-31,20.28,20.44,19.76,20.03,720574,0
2013-02-01,20.22,21.42,20.14,20.95,1070201,0
2013-02-04,20.95,21.05,19.44,19.6,939133,0
2013-02-05,19.7,19.84,18.61,18.94,1240846,0
2013-02-06,18.87,20.3,18.79,19.9,1383373,0
2013-02-07,20,20.18,19.32,19.99,657127,0
2013-02-08,20.08,20.47,20,20.26,699377,0
2013-02-11,20.35,21.22,20.05,21.17,1003271,0
2013-02-12,21.34,21.56,20.94,21.2,944102,0
2013-02-13,21.33,21.63,21.16,21.5,774974,0
2013-02-14,21.46,21.57,20.47,20.88,1558120,0
2013-02-15,23.65,23.75,21.57,21.75,3464155,0
2013-02-19,22.04,22.04,20.79,21.81,1670994,0
2013-02-20,21.73,22.47,21.61,22.17,1654771,0
2013-02-21,22.01,22.08,19.78,20.12,1607948,0
2013-02-22,20.34,20.56,18.82,19.53,1631679,0
2013-02-25,19.74,20.07,19.31,19.38,672476,0
2013-02-26,19.38,19.55,19.08,19.35,450055,0
2013-02-27,19.3,20.02,19.3,19.8,560898,0
2013-02-28,19.79,20.94,19.79,20.3,805720,0
2013-03-01,20.3,21.43,20.2,21.09,1013230,0
2013-03-04,20.95,21.75,20.82,21.62,609856,0
2013-03-05,21.79,22,21.7,21.9,686897,0
2013-03-06,22.01,22.34,21.73,22.22,687965,0
2013-03-07,22.35,22.58,21.22,21.75,879942,0
2013-03-08,21.96,22.3,21.1,22.15,523473,0
2013-03-11,21.97,22.13,20.82,21.68,477819,0
2013-03-12,21.55,21.73,21.28,21.45,519558,0
2013-03-13,21.47,21.87,21.38,21.5,322900,0
2013-03-14,21.59,21.83,21.31,21.41,250656,0
2013-03-15,21.44,21.96,20.87,21.83,881585,0
2013-03-18,21.71,22,21.23,21.74,312961,0
2013-03-19,21.69,21.8,21.09,21.32,256520,0
2013-03-20,21.38,21.79,21.2,21.7,220725,0
2013-03-21,21.51,22.1,21.51,21.94,403804,0
2013-03-22,21.91,22.66,21.9,22.65,447312,0
2013-03-25,22.7,23.24,22.63,23.08,476018,0
2013-03-26,23.14,23.51,23,23.51,413874,0
2013-03-27,23.28,23.75,23.17,23.49,480482,0
2013-03-28,23.49,24.63,23.47,24.05,1214852,0
2013-04-01,24.03,24.11,23.1,23.3,466110,0
2013-04-02,23.62,23.73,22.66,23.13,513861,0
2013-04-03,23.04,23.2,22.09,22.34,339316,0
2013-04-04,22.16,23.3,21.85,23.19,425520,0
2013-04-05,22.87,23.74,22.62,23.59,493828,0
2013-04-08,23.49,23.52,22.57,23.19,322414,0
2013-04-09,23.13,23.35,22.6,22.7,351095,0
2013-04-10,22.76,23.38,22.6,23.22,404837,0
2013-04-11,23.14,24.36,22.89,23.94,421759,0
2013-04-12,23.81,25.04,23.39,24.95,628529,0
2013-04-15,24.74,24.95,23.95,23.95,507361,0
2013-04-16,24.06,24.15,23.58,24.01,405166,0
2013-04-17,23.62,23.72,22.93,23.34,395006,0
2013-04-18,23.33,23.42,22.43,23.02,411306,0
2013-04-19,23.09,23.68,23.04,23.32,252739,0
2013-04-22,23.24,23.47,22.48,23.36,305450,0
2013-04-23,23.56,24.22,23.51,24.01,253282,0
2013-04-24,23.95,24.42,23.75,23.96,219072,0
2013-04-25,23.91,25.05,23.9,24.66,491379,0
2013-04-26,24.57,25.71,24.57,25.67,509874,0
2013-04-29,25.78,26.34,25.68,25.9,497630,0
2013-04-30,25.93,26.1,25.25,26.02,556584,0
2013-05-01,26.14,26.14,23.56,23.8,1375849,0
2013-05-02,24.68,24.68,23.82,24.48,580173,0
2013-05-03,24.75,25.75,24.18,24.39,692811,0
2013-05-06,24.47,25.57,24.39,25.48,393179,0
2013-05-07,25.6,25.75,25.14,25.5,448496,0
2013-05-08,25.44,25.5,24.52,24.78,436091,0
2013-05-09,24.74,25.33,24.25,25.08,490544,0
2013-05-10,25.14,25.52,25.1,25.38,449897,0
2013-05-13,25.41,25.59,24.65,25.02,467276,0
2013-05-14,25,25.1,24.7,24.73,710473,0
2013-05-15,24.75,24.75,24.18,24.27,421987,0
2013-05-16,24.14,24.23,23.77,23.91,323955,0
2013-05-17,24,24.23,22.91,23.01,743078,0
2013-05-20,22.95,23.18,22.28,22.69,568210,0
2013-05-21,22.64,22.75,22.25,22.68,391884,0
2013-05-22,22.69,22.86,21.31,21.67,685287,0
2013-05-23,21.25,22.66,21,22.24,563457,0
2013-05-24,22.21,22.49,22,22.39,178855,0
2013-05-28,22.59,23.15,22.38,22.68,293355,0
2013-05-29,22.71,22.71,21.95,22.2,729003,0
2013-05-30,22.31,23.15,22.24,22.81,454723,0
2013-05-31,22.74,22.92,22.26,22.39,346138,0
2013-06-03,22.33,22.81,21.64,21.76,598278,0
2013-06-04,21.77,22.09,21.73,21.95,616878,0
2013-06-05,22.06,22.3,21.74,22.22,671627,0
2013-06-06,22.22,23.34,22.08,23.3,497209,0
2013-06-07,23.49,23.49,22.83,23.11,361818,0
2013-06-10,23.14,24.04,22.93,24.03,358599,0
2013-06-11,23.84,24.05,23.5,23.68,328967,0
2013-06-12,23.69,23.92,23.42,23.7,312887,0
2013-06-13,23.82,23.82,23.45,23.61,319247,0
2013-06-14,23.5,24.03,23.15,24,737046,0
2013-06-17,24,24.51,23.89,24.49,516528,0
2013-06-18,24.55,25.34,24.49,24.95,734496,0
2013-06-19,24.9,24.96,23.84,24.3,428472,0
2013-06-20,23.98,23.98,22.9,22.94,394994,0
2013-06-21,23.01,23.14,22.23,22.34,834115,0
2013-06-24,22.27,22.27,21.77,21.8,458783,0
2013-06-25,22,22.17,21.81,21.97,209180,0
2013-06-26,22.15,22.4,22.11,22.31,351748,0
2013-06-27,22.38,23.37,22.38,23.31,436721,0
2013-06-28,23.19,23.35,22.96,23.08,422395,0
2013-07-01,21.96,23.87,21.96,23.48,508155,0
2013-07-02,23.46,23.82,23.36,23.82,367816,0
2013-07-03,23.62,23.87,23.39,23.76,203127,0
2013-07-05,23.97,23.97,23.23,23.8,449843,0
2013-07-08,23.82,24.04,23.52,24.04,687126,0
2013-07-09,24.14,24.25,23.76,24.01,264199,0
2013-07-10,23.97,24.39,23.89,24.29,434532,0
2013-07-11,24.62,25,24.48,24.64,322756,0
2013-07-12,24.69,24.78,24.22,24.74,186274,0
2013-07-15,24.7,24.78,24.12,24.33,234050,0
2013-07-16,24.39,24.49,24.04,24.39,177047,0
2013-07-17,24.42,24.55,24.06,24.55,142519,0
2013-07-18,24.58,25.39,24.58,25.38,358693,0
2013-07-19,25.36,25.38,25.02,25.19,252210,0
2013-07-22,25.09,25.18,23.99,24.19,661095,0
2013-07-23,24.18,24.34,23.74,23.76,317977,0
2013-07-24,23.8,24.04,23.29,23.96,329332,0
2013-07-25,23.94,24.65,23.85,24.33,626872,0
2013-07-26,24.18,24.21,23.69,24.19,340077,0
2013-07-29,24.31,24.63,24.24,24.47,193302,0
2013-07-30,24.64,24.64,23.49,23.49,401072,0
2013-07-31,23.63,24,23.5,23.55,409678,0
2013-08-01,23.6,24.35,23.6,24.13,755038,0
2013-08-02,25.15,28.11,24.37,28,2178754,0
2013-08-05,28,28,26.47,26.8,808322,0
2013-08-06,26.79,27.75,26.53,27.73,729240,0
2013-08-07,27.5,27.57,26.74,27.37,243086,0
2013-08-08,27.27,32.61,26.72,30.98,2953678,0
2013-08-09,31,31.09,28.5,30.49,1478383,0
2013-08-12,30.07,30.85,29.78,30.8,510803,0
2013-08-13,30.73,31,30.44,30.7,289099,0
2013-08-14,30.82,30.82,29.92,30.07,302676,0
2013-08-15,29.75,29.87,29.08,29.54,534656,0
2013-08-16,29.36,30.15,29.25,29.75,294561,0
2013-08-19,29.55,30.15,29.44,29.56,254114,0
2013-08-20,29.57,30.63,29.51,30.39,256029,0
2013-08-21,30.18,30.51,29.87,29.89,137763,0
2013-08-22,29.9,29.9,28.66,28.78,382776,0
2013-08-23,28.8,29.32,28.72,29.3,226252,0
2013-08-26,29.28,29.54,28.93,29.1,207037,0
2013-08-27,28.72,29.19,28.46,28.49,130766,0
2013-08-28,28.43,28.68,27.84,27.87,263643,0
2013-08-29,27.83,28.65,27.75,28.44,382447,0
2013-08-30,28.6,29.17,28.57,29.04,363279,0
2013-09-03,28.87,30,28.25,29.96,781633,0
2013-09-04,30,30.3,29.58,30.08,624548,0
2013-09-05,30.34,31.38,30.34,30.62,610262,0
2013-09-06,30.82,31.09,29.95,30.73,388245,0
2013-09-09,30.13,31.68,29.79,31.26,779237,0
2013-09-10,31.27,31.74,30.58,31.05,368230,0
2013-09-11,30.98,31,29.99,30.08,728615,0
2013-09-12,30.03,30.12,29.42,29.56,369537,0
2013-09-13,29.57,29.82,29.01,29.76,312135,0
2013-09-16,29.93,30.25,29.69,29.7,265415,0
2013-09-17,29.69,31.5,29.58,31.27,530780,0
2013-09-18,31.42,31.71,30.78,31.24,375936,0
2013-09-19,31.29,31.52,30.69,30.7,241592,0
2013-09-20,30.9,31.99,30.67,31.46,799079,0
2013-09-23,31.7,32.07,30.48,31.85,509749,0
2013-09-24,31.82,31.82,30.86,30.9,528180,0
2013-09-25,30.89,31.54,30.62,30.78,287203,0
2013-09-26,30.77,31.09,30.51,30.95,207220,0
2013-09-27,30.77,31.15,30.58,30.63,290247,0
2013-09-30,30.44,32.16,29.84,32.01,624925,0
2013-10-01,31.96,32.66,31.57,32.27,480065,0
2013-10-02,32.08,33.24,31.96,32.75,411743,0
2013-10-03,32.69,32.91,31.8,32.33,282344,0
2013-10-04,32.29,32.86,32.17,32.71,131090,0
2013-10-07,32.46,32.95,31.88,31.97,339413,0
2013-10-08,31.87,31.87,30.58,31.15,430474,0
2013-10-09,31.35,31.75,30.78,31.23,498554,0
2013-10-10,31.59,31.7,31.02,31.25,323821,0
2013-10-11,31.13,31.75,31.06,31.62,216102,0
2013-10-14,31.5,32.88,31.37,32.66,237796,0
2013-10-15,32.6,32.6,31.28,31.96,213930,0
2013-10-16,30.99,30.99,28.07,29.89,3567361,0
2013-10-17,29.85,30.53,28.52,30.02,1381770,0
2013-10-18,30.37,30.37,29.14,29.45,619557,0
2013-10-21,29.45,30.17,29.45,29.71,428159,0
2013-10-22,29.77,30.18,28.71,29.32,533774,0
2013-10-23,29.28,29.6,28.88,29.49,216514,0
2013-10-24,29.49,29.54,29.1,29.34,518126,0
2013-10-25,29.99,31.01,29.44,30.53,498558,0
2013-10-28,30.43,30.86,30.13,30.58,313309,0
2013-10-29,30.66,31.05,29.9,30.22,518803,0
2013-10-30,30.11,30.39,29.82,29.93,329908,0
2013-10-31,29.95,29.95,28.7,28.9,876600,0
2013-11-01,23.54,24.28,22.76,24.03,6179791,0
2013-11-04,24.05,24.05,23.42,24.02,1255003,0
2013-11-05,23.84,23.9,23.52,23.63,827495,0
2013-11-06,23.64,23.64,22.53,22.7,1086187,0
2013-11-07,22.8,23.11,22.46,22.51,1116198,0
2013-11-08,22.55,23.11,22.55,22.96,681789,0
2013-11-11,23.18,23.63,22.61,23.51,522881,0
2013-11-12,23.55,29.72,23.33,26.85,5489427,0
2013-11-13,26.73,27.02,25.92,26.87,978138,0
2013-11-14,26.8,27.72,26.68,27.21,518396,0
2013-11-15,27.16,27.66,26.96,27.62,547495,0
2013-11-18,27.94,27.99,27.32,27.47,474681,0
2013-11-19,27.38,27.54,25.8,26.63,1234312,0
2013-11-20,26.74,27.05,26.57,26.8,296690,0
2013-11-21,26.81,27.63,26.72,27.53,373984,0
2013-11-22,27.49,28.25,27.4,27.87,482778,0
2013-11-25,27.98,27.98,27.4,27.54,265473,0
2013-11-26,27.29,28.88,27.29,28.43,756833,0
2013-11-27,28.37,28.82,28.29,28.57,457764,0
2013-11-29,28.65,28.65,27.84,28.2,260547,0
2013-12-02,27.9,28.18,27.73,27.95,250577,0
2013-12-03,27.98,27.98,26.91,27.29,443071,0
2013-12-04,27.22,27.28,26.06,26.66,766819,0
2013-12-05,26.57,27.09,26.36,26.75,741903,0
2013-12-06,27.08,27.29,25.92,26.46,766593,0
2013-12-09,26.62,27.51,26.41,27.44,360494,0
2013-12-10,27.31,27.52,26.73,26.83,449798,0
2013-12-11,26.9,26.9,25.92,26.25,322936,0
2013-12-12,26.29,26.48,26.13,26.2,399398,0
2013-12-13,26.21,26.55,25.78,26.35,357104,0
2013-12-16,26.1,27.72,26.1,27.5,569829,0
2013-12-17,27.38,28.04,27.32,27.79,640732,0
2013-12-18,27.86,27.91,26.88,27.76,329426,0
2013-12-19,27.74,27.95,27.27,27.39,244226,0
2013-12-20,27.48,28.63,27.42,28.26,581155,0
2013-12-23,28.33,28.49,27.94,28,300928,0
2013-12-24,27.89,28.26,27.66,27.69,134256,0
2013-12-26,27.71,28.33,27.71,28.02,308782,0
2013-12-27,28.53,28.53,27.71,27.89,110028,0
2013-12-30,27.8,28.42,27.8,27.97,600933,0
2013-12-31,27.9,28.02,26.83,26.87,1071872,0
2014-01-02,26.77,27.49,26.71,26.82,808689,0
2014-01-03,26.81,27.13,26.59,26.94,390257,0
2014-01-06,26.99,27.36,26.71,26.82,273192,0
2014-01-07,26.85,27.53,26.85,27.5,217306,0
2014-01-08,27.42,27.67,27.22,27.34,124540,0
2014-01-09,27.44,27.55,27.06,27.37,147578,0
2014-01-10,27.35,27.41,26.81,27.15,260361,0
2014-01-13,27.02,27.11,26.5,26.76,295474,0
2014-01-14,26.75,26.83,25.67,25.73,803377,0
2014-01-15,25.8,25.94,24.9,25.35,782133,0
2014-01-16,25.3,27,25.3,26.48,1020575,0
2014-01-17,26.29,26.67,25.94,26.04,289089,0
2014-01-21,26.03,26.13,25.6,25.71,425836,0
2014-01-22,25.83,26.27,25.67,26.06,312744,0
2014-01-23,25.8,26.57,25.8,26.24,274622,0
2014-01-24,26.52,26.52,25.85,26.03,196942,0
2014-01-27,26.2,26.22,25.26,25.59,189387,0
2014-01-28,25.79,26.24,25.37,25.71,406465,0
2014-01-29,25.45,25.93,24.95,25.32,199117,0
2014-01-30,25.46,26.16,25.46,25.8,173338,0
2014-01-31,25.65,26.52,25.58,26.1,355248,0
2014-02-03,26.13,26.67,25.55,25.56,440891,0
2014-02-04,25.34,25.49,24.13,25.05,1014789,0
2014-02-05,24.93,25.19,24.53,24.93,416381,0
2014-02-06,25.04,25.11,23.9,24.63,548155,0
2014-02-07,24.65,25.15,24.23,25.02,513484,0
2014-02-10,25.08,25.78,24.75,25.59,369852,0
2014-02-11,25.87,25.93,24.64,24.93,381232,0
2014-02-12,24.9,25.46,24.61,25.4,429351,0
2014-02-13,25.19,25.42,24.12,24.84,725913,0
2014-02-14,25,29.88,24.78,29.28,3093395,0
2014-02-18,29.32,30.39,28.58,29.96,1263347,0
2014-02-19,29.73,30.07,29.59,29.91,504479,0
2014-02-20,29.76,31.58,29.76,31.29,1056445,0
2014-02-21,31.17,31.17,30.51,30.53,295527,0
2014-02-24,30.57,31.61,30.57,31.39,452642,0
2014-02-25,31.32,31.47,30.99,31.04,170817,0
2014-02-26,31.01,32.07,30.96,31.23,406402,0
2014-02-27,31.21,31.74,30.8,31.21,202177,0
2014-02-28,31.26,31.56,30.85,31,314027,0
2014-03-03,30.86,31.43,30.11,30.46,367340,0
2014-03-04,30.63,31.78,30.63,31.09,420954,0
2014-03-05,31.12,31.93,30.75,31.88,259617,0
2014-03-06,32,32.27,31.28,31.41,180848,0
2014-03-07,31.55,31.7,30.46,31.26,195513,0
2014-03-10,31.24,31.24,30.44,31.01,173499,0
2014-03-11,31.1,31.48,29.96,30.24,179615,0
2014-03-12,30.04,30.28,29.37,30.11,259622,0
2014-03-13,30.15,30.15,29.4,29.88,483458,0
2014-03-14,29.87,30.26,29.42,29.55,240901,0
2014-03-17,29.59,30.17,29.49,29.54,154657,0
2014-03-18,29.42,30.09,28.75,29.76,195867,0
2014-03-19,29.64,29.71,28.93,29.06,306694,0
2014-03-20,28.88,29.35,28.48,28.73,187280,0
2014-03-21,28.91,29.12,28.67,29.05,286079,0
2014-03-24,29.04,29.26,28.18,28.94,358257,0
2014-03-25,29.04,29.75,28.56,28.79,293475,0
2014-03-26,29.01,29.26,27.27,27.32,325400,0
2014-03-27,27.28,29.07,26.89,28.54,525760,0
2014-03-28,28.62,28.83,27.51,27.65,487148,0
2014-03-31,27.88,29.35,27.64,28.84,565717,0
2014-04-01,28.97,30,28.33,28.39,904628,0
2014-04-02,28,28.28,26.54,26.62,1530651,0
2014-04-03,26.6,26.99,25.99,26.4,454942,0
2014-04-04,26.61,26.78,25.42,25.99,680189,0
2014-04-07,25.86,26.17,25.28,25.76,543870,0
2014-04-08,25.74,26.27,25.6,25.84,399772,0
2014-04-09,25.86,26.34,25.8,26.08,429106,0
2014-04-10,26.08,26.25,25.18,25.37,393459,0
2014-04-11,24.69,24.69,23.62,24,885053,0
2014-04-14,24.08,24.75,23.96,24.49,334030,0
2014-04-15,24.51,25.39,24.15,25.33,490424,0
2014-04-16,25.42,25.82,25,25.45,322289,0
2014-04-17,25.33,25.76,25.1,25.27,305583,0
2014-04-21,25.22,25.58,25.12,25.31,239577,0
2014-04-22,25.06,25.78,24.94,25.45,299200,0
2014-04-23,25.36,25.55,25.04,25.39,282583,0
2014-04-24,25.42,25.49,24.52,25.14,457157,0
2014-04-25,25.04,25.52,24.49,24.5,437646,0
2014-04-28,24.53,25.05,23.87,24.39,548912,0
2014-04-29,24.47,24.92,24.31,24.8,478492,0
2014-04-30,24.56,24.89,24.14,24.39,507177,0
2014-05-01,24.41,24.72,23.97,24.27,933895,0
2014-05-02,25.61,27.5,25,25.5,1860315,0
2014-05-05,25.18,26.19,25,25.7,696056,0
2014-05-06,25.57,25.89,25,25.3,728439,0
2014-05-07,25.27,25.49,23.9,24.17,1325556,0
2014-05-08,24.14,24.69,24.02,24.28,546449,0
2014-05-09,24.14,25.51,24.1,25.5,469750,0
2014-05-12,25.56,26.59,25.52,26.52,364119,0
2014-05-13,26.49,26.55,26.05,26.3,362357,0
2014-05-14,26.32,26.47,25.75,25.85,256655,0
2014-05-15,25.73,25.76,25.05,25.51,343954,0
2014-05-16,25.45,25.78,25.26,25.75,173939,0
2014-05-19,25.63,26.64,25.6,26.6,206316,0
2014-05-20,26.5,26.93,25.85,26.88,420538,0
2014-05-21,26.82,26.94,26.09,26.69,218398,0
2014-05-22,26.78,27.32,26.75,27.2,182232,0
2014-05-23,27.28,27.75,27.07,27.65,229866,0
2014-05-27,27.75,28,27.34,27.75,276387,0
2014-05-28,27.69,27.75,27.49,27.51,181960,0
2014-05-29,27.62,27.75,27.53,27.75,115616,0
2014-05-30,27.77,27.89,27.19,27.85,360077,0
2014-06-02,27.75,27.8,26.78,26.98,213367,0
2014-06-03,26.95,27.19,26.32,26.92,215827,0
2014-06-04,26.85,27.38,26.68,27.17,154129,0
2014-06-05,27.29,27.73,27.24,27.55,217909,0
2014-06-06,27.67,27.77,27.48,27.77,260376,0
2014-06-09,27.7,28.42,27.68,28.36,227460,0
2014-06-10,28.34,28.43,27.81,28.07,80800,0
2014-06-11,27.96,28.43,27.96,28.43,77623,0
2014-06-12,28.32,28.43,27.91,28.41,161744,0
2014-06-13,28.47,28.59,28.08,28.46,96095,0
2014-06-16,28.4,28.9,28.27,28.87,154842,0
2014-06-17,28.72,29.37,28.7,29.3,219739,0
2014-06-18,29.19,29.37,28.47,29.22,189002,0
2014-06-19,29.16,29.47,28.88,29.06,163586,0
2014-06-20,29.08,29.32,28.72,29.19,220062,0
2014-06-23,28.9,29.63,28.9,29.63,162852,0
2014-06-24,29.51,30.14,29.51,30.02,547114,0
2014-06-25,29.89,30.66,29.87,30.3,270222,0
2014-06-26,30.14,30.27,29.77,30.01,128973,0
2014-06-27,29.89,30.92,29.89,30.89,200818,0
2014-06-30,31.04,31.99,30.38,31.13,597954,0
2014-07-01,31.36,32.21,31.34,31.85,387733,0
2014-07-02,31.79,32.15,31.64,32.03,194300,0
2014-07-03,32.1,32.63,31.84,32.3,109009,0
2014-07-07,32.24,32.24,31.16,31.25,273829,0
2014-07-08,31.15,31.15,29.67,29.99,350958,0
2014-07-09,30.12,30.42,30,30.24,149014,0
2014-07-10,29.81,30.25,29.54,29.99,316637,0
2014-07-11,29.99,30.1,29.73,29.89,94655,0
2014-07-14,30.17,30.35,29.93,30.11,86692,0
2014-07-15,30.17,30.36,29.6,30.04,193133,0
2014-07-16,30.24,30.25,29.59,29.7,106082,0
2014-07-17,29.38,29.56,27.85,28.05,405135,0
2014-07-18,27.99,29.14,27.99,28.63,179338,0
2014-07-21,28.03,28.75,28.03,28.46,133749,0
2014-07-22,28.54,29.02,28.45,28.72,119432,0
2014-07-23,28.84,29.34,28.61,29,221650,0
2014-07-24,29.11,29.2,28.45,28.81,313993,0
2014-07-25,28.63,28.96,28.42,28.8,225781,0
2014-07-28,28.85,29.01,28.48,28.78,169169,0
2014-07-29,28.89,29.31,28.64,29.09,347660,0
2014-07-30,29.25,29.41,28.91,29.4,102539,0
2014-07-31,29.06,29.16,28.59,28.72,277617,0
2014-08-01,30,32.72,29.89,30.72,1190902,0
2014-08-04,30.83,32.33,30.79,32.06,269357,0
2014-08-05,31.77,32.96,31.77,32.83,377276,0
2014-08-06,32.62,34.98,32.62,34.53,712618,0
2014-08-07,33.67,34.58,33.16,33.49,663297,0
2014-08-08,33.63,34.66,33.17,34.16,332501,0
2014-08-11,34.3,34.92,34.01,34.49,421682,0
2014-08-12,34.41,35.82,33.96,34.94,519466,0
2014-08-13,34.98,35.15,34.44,35.02,199425,0
2014-08-14,35.03,35.08,33.7,33.72,355754,0
2014-08-15,33.78,34.22,33.37,33.85,203870,0
2014-08-18,34.06,35.03,33.92,34.97,268055,0
2014-08-19,34.94,35.97,34.87,35.84,276898,0
2014-08-20,35.7,35.7,34.52,34.85,266774,0
2014-08-21,34.72,34.98,34.13,34.93,136668,0
2014-08-22,34.9,35.11,34.71,34.99,102127,0
2014-08-25,35.25,35.43,34.48,34.74,79168,0
2014-08-26,34.74,35.38,34.64,35.3,85186,0
2014-08-27,35.24,35.44,34.3,34.75,104903,0
2014-08-28,34.66,34.91,34.31,34.67,108926,0
2014-08-29,34.82,36.22,34.78,35.8,252359,0
2014-09-02,35.78,36,34.5,34.78,255432,0
2014-09-03,34.95,34.97,34.18,34.35,163051,0
2014-09-04,34.53,34.89,34.37,34.46,213736,0
2014-09-05,34.35,34.35,33.58,33.86,176338,0
2014-09-08,33.74,34.26,33.65,33.9,146411,0
2014-09-09,33.87,34.18,33.51,33.75,186316,0
2014-09-10,33.7,34.22,33.38,34.13,127091,0
2014-09-11,34,34.66,33.4,34.57,103133,0
2014-09-12,34.55,34.66,33.75,34.02,186950,0
2014-09-15,33.95,34,32.83,33.67,230251,0
2014-09-16,33.46,34.19,33.26,33.83,239885,0
2014-09-17,33.82,34.6,33.82,34.42,195048,0
2014-09-18,34.47,34.59,34.21,34.28,67649,0
2014-09-19,34.3,34.56,33.51,33.58,137544,0
2014-09-22,33.31,33.8,33,33.3,188025,0
2014-09-23,33.28,33.7,32.39,32.39,148968,0
2014-09-24,32.46,34.11,32.24,34,175486,0
2014-09-25,33.96,34.89,33.25,33.5,149775,0
2014-09-26,33.62,33.98,33.59,33.79,104332,0
2014-09-29,33.34,34.03,33.34,33.9,111726,0
2014-09-30,33.96,34.01,32.58,32.6,385162,0
2014-10-01,32.73,32.8,32.04,32.06,222199,0
2014-10-02,32.1,33.56,32.06,33.32,214130,0
2014-10-03,33.87,34.79,33.69,34.54,219734,0
2014-10-06,34.59,34.97,34.38,34.75,186699,0
2014-10-07,34.5,34.98,34.48,34.49,130649,0
2014-10-08,34.5,35.92,34.35,35.64,474520,0
2014-10-09,35.71,36.28,34.47,34.58,559586,0
2014-10-10,34.36,34.67,33.61,33.9,300482,0
2014-10-13,33.95,34.04,32.88,33.33,195670,0
2014-10-14,33.58,34.47,33.38,34.02,362165,0
2014-10-15,33.46,34.35,33.11,34.31,323795,0
2014-10-16,33.82,36.04,33.82,35.73,442845,0
2014-10-17,36.18,37,35.87,36.93,369711,0
2014-10-20,36.55,38.27,36.55,37.46,603116,0
2014-10-21,37.79,37.87,36.66,37.11,232870,0
2014-10-22,37.13,37.62,36.47,36.5,235457,0
2014-10-23,36.74,37.91,36.74,37.37,175380,0
2014-10-24,37.5,37.77,37.07,37.33,111998,0
2014-10-27,37.08,37.42,36.81,36.88,151267,0
2014-10-28,37.1,38.81,37.06,38.49,423453,0
2014-10-29,38.25,39,37.84,38.67,256386,0
2014-10-30,38.49,39.99,38.28,39.29,508604,0
2014-10-31,38.41,39.39,31.05,38.38,2570752,0
2014-11-03,38.78,40.7,37.7,40.41,1044380,0
2014-11-04,40.3,40.88,39.05,39.25,1034820,0
2014-11-05,39.47,39.86,38.41,39.35,612149,0
2014-11-06,39.28,39.95,38.96,39.63,281236,0
2014-11-07,39.71,40.44,39.11,40.29,390823,0
2014-11-10,40.38,40.54,39.64,39.79,211201,0
2014-11-11,39.86,41.12,39.78,40.86,332970,0
2014-11-12,40.86,41.5,40.26,41.39,333249,0
2014-11-13,41.33,41.95,40.42,40.79,206038,0
2014-11-14,40.76,40.99,40.2,40.5,270267,0
2014-11-17,40.43,40.88,39.33,39.73,343104,0
2014-11-18,39.83,41.17,39.51,41.05,287633,0
2014-11-19,41.16,41.16,40.22,40.54,239829,0
2014-11-20,40.32,41.1,40.21,41.09,163346,0
2014-11-21,41.86,41.99,41.3,41.48,275996,0
2014-11-24,41.48,42.27,41.48,42.14,232912,0
2014-11-25,42.11,42.49,40.92,41.1,266646,0
2014-11-26,41.05,41.29,40.87,40.94,154524,0
2014-11-28,40.94,41.65,40.43,40.46,149695,0
2014-12-01,40.44,40.87,39.87,40.38,125301,0
2014-12-02,40.37,40.73,39.81,40.34,162874,0
2014-12-03,40.32,40.41,39.71,39.97,126004,0
2014-12-04,39.84,40.45,39.84,40.2,202656,0
2014-12-05,40.55,40.99,40.25,40.98,244364,0
2014-12-08,40.84,41.72,40.08,40.29,259620,0
2014-12-09,39.65,40.45,39.5,40.31,226865,0
2014-12-10,40.23,40.58,38.62,39,250694,0
2014-12-11,39.25,40,38.87,39,216757,0
2014-12-12,38.56,39.58,38.43,38.61,167646,0
2014-12-15,38.74,39.24,37.45,37.95,219367,0
2014-12-16,37.77,38.9,37.6,37.63,185262,0
2014-12-17,38.18,39.88,37.93,39.86,247196,0
2014-12-18,40.67,41.07,40.31,41.02,251270,0
2014-12-19,41.25,42.16,40.87,40.98,314345,0
2014-12-22,40.34,41.8,40.34,40.56,238226,0
2014-12-23,40.88,41.03,40,40.59,125511,0
2014-12-24,40.77,41.91,40.66,41.4,49864,0
2014-12-26,41.59,42.66,41.26,42.05,98863,0
2014-12-29,42.16,42.22,41.33,41.42,84529,0
2014-12-30,41.24,41.69,40.57,40.91,64481,0
2014-12-31,41.11,41.41,40.29,40.32,170404,0
2015-01-02,40.55,40.68,39.91,40.22,180091,0
2015-01-05,40.09,40.54,39.71,40.33,342570,0
2015-01-06,41,41.07,39.29,40.04,302887,0
2015-01-07,40.42,40.82,39.91,40.82,268802,0
2015-01-08,41.26,42.62,41.05,42.59,303334,0
2015-01-09,43,43.73,42.61,43.25,530785,0
2015-01-12,43.37,43.37,41.57,42.03,211050,0
2015-01-13,42.49,43.48,41.54,42.29,197089,0
2015-01-14,41.74,42.59,41.64,42.21,218864,0
2015-01-15,42.39,42.54,41.53,42.17,330403,0
2015-01-16,41.97,42.95,41.8,42.4,348320,0
2015-01-20,42.5,42.92,41.33,42.66,194344,0
2015-01-21,42.35,43.24,42.23,42.89,205520,0
2015-01-22,43.09,44.2,42.39,44.2,220394,0
2015-01-23,44.21,44.99,43.75,44.45,158948,0
2015-01-26,44.35,44.65,43.76,44.61,207624,0
2015-01-27,44.1,46.2,43.74,45.55,453355,0
2015-01-28,45.66,46.06,44.02,44.31,170151,0
2015-01-29,44.31,45.02,43.75,44.94,167798,0
2015-01-30,44.61,44.89,43.65,44.24,308532,0
2015-02-02,44.29,44.88,43.35,44.85,215213,0
2015-02-03,45.01,45.26,44.28,44.92,210702,0
2015-02-04,44.76,45.15,44.44,44.94,256255,0
2015-02-05,45.01,46.04,44.7,45.11,217316,0
2015-02-06,45.15,45.58,44.68,45.55,182155,0
2015-02-09,45.32,45.33,44.31,44.62,197127,0
2015-02-10,44.97,45.97,44.65,45.94,295417,0
2015-02-11,45.98,46.68,45.57,46.24,215962,0
2015-02-12,46.66,47.86,46.38,47.39,728985,0
2015-02-13,54.48,54.53,48,50.06,1597930,0
2015-02-17,50.23,52.09,50.11,52.03,728452,0
2015-02-18,51.65,51.8,50.25,51.62,409736,0
2015-02-19,51.39,53,51.31,52.43,582849,0
2015-02-20,52.21,54.24,51.97,53.95,473721,0
2015-02-23,53.95,53.95,51.79,52.12,504227,0
2015-02-24,52.11,54.32,51.74,53.98,393182,0
2015-02-25,54.04,54.27,52.72,53.71,504350,0
2015-02-26,53.77,54.23,52.83,53.24,157235,0
2015-02-27,53.26,53.47,52.58,52.85,184941,0
2015-03-02,52.83,53.83,52.21,53.57,279400,0
2015-03-03,53.3,53.3,51.87,52.55,274800,0
2015-03-04,52.21,52.66,51.86,51.99,298400,0
2015-03-05,51.95,52.55,51.8,52.06,254200,0
2015-03-06,51.76,52.61,51.32,51.4,265600,0
2015-03-09,51.52,52.06,51.31,51.68,298700,0
2015-03-10,51.26,51.44,50.32,50.47,245200,0
2015-03-11,50.59,51.92,50.53,51.27,232000,0
2015-03-12,51.78,53.34,51.02,53.29,462800,0
2015-03-13,53.27,53.52,51.96,52.8,158700,0
2015-03-16,52.96,53.59,52.57,53.39,224400,0
2015-03-17,53.25,53.95,53.16,53.79,133900,0
2015-03-18,53.72,55.3,53.19,55.17,300700,0
2015-03-19,54.9,55.33,54.52,54.9,212100,0
2015-03-20,55.31,55.92,54.69,55.83,322400,0
2015-03-23,55.7,56.26,55.27,55.3,278200,0
2015-03-24,55.19,57.36,55.19,55.28,429100,0
2015-03-25,55.09,55.58,53.03,53.19,274600,0
2015-03-26,53.15,54.38,52.38,53.64,184800,0
2015-03-27,53.58,54.76,53.26,54.62,141000,0
2015-03-30,54.74,55.23,54.64,55.03,97400,0
2015-03-31,54.59,55.44,53.92,55.31,217723,0
2015-04-01,55.31,55.58,54.6,55.37,218600,0
2015-04-02,55.47,57.24,55.01,57.12,435700,0
2015-04-06,56.68,58.54,56.36,57.97,403300,0
2015-04-07,58.18,58.4,56.65,57.02,586641,0
2015-04-08,57.16,58.56,57.15,57.96,202400,0
2015-04-09,57.81,58.1,56.41,57.57,200237,0
2015-04-10,58.06,58.06,57.21,57.88,118900,0
2015-04-13,57.86,58.83,57.86,58.57,161000,0
2015-04-14,58.88,58.94,56.73,56.77,223600,0
2015-04-15,56.97,58.61,56.97,57.49,341975,0
2015-04-16,57.37,57.75,57.23,57.39,56911,0
2015-04-17,56.69,56.76,55.18,55.69,361300,0
2015-04-20,55.91,57.18,55.86,56.96,137909,0
2015-04-21,57.37,57.6,57.19,57.45,147076,0
2015-04-22,57.68,57.68,56.39,57,103938,0
2015-04-23,56.7,57.32,56.65,57.06,144100,0
2015-04-24,57.23,57.89,56.97,57.75,232300,0
2015-04-27,57.89,58.18,57.51,57.79,221200,0
2015-04-28,58.05,59.19,56.95,58.47,164900,0
2015-04-29,58.31,58.5,56.49,57.66,228600,0
2015-04-30,57.17,57.73,54.93,55,398600,0
2015-05-01,60.99,67,60.7,66.88,2198100,0
2015-05-04,66.84,66.98,63.39,64.65,647600,0
2015-05-05,64.06,64.16,60.01,61,1335000,0
2015-05-06,61.36,62,60.69,61.18,310106,0
2015-05-07,61.02,62.42,61.02,61.46,484537,0
2015-05-08,62.07,62.86,61.26,61.34,231300,0
2015-05-11,61.52,61.86,60.32,60.38,430500,0
2015-05-12,60.04,61.53,57.77,61.36,565395,0
2015-05-13,61.47,61.64,60.26,60.94,265500,0
2015-05-14,61.41,62.7,60.65,62.5,327900,0
2015-05-15,62.5,63.07,61.83,62.12,373618,0
2015-05-18,62.07,63.75,61.61,62.92,436373,0
2015-05-19,63.01,63.92,62.11,63,357400,0
2015-05-20,62.95,63.79,62.25,63.11,228900,0
2015-05-21,63.19,63.97,61.91,62.1,296800,0
2015-05-22,62.15,63.24,61.97,62.59,363800,0
2015-05-26,62.28,62.33,61.3,61.9,268443,0
2015-05-27,61.72,62.85,61.45,62.73,302600,0
2015-05-28,62.29,63.6,62.08,63.41,228920,0
2015-05-29,63.22,63.76,62.7,63.22,226200,0
2015-06-01,63.66,65.34,62.45,64.5,417278,0
2015-06-02,64.4,64.99,63.54,63.83,287805,0
2015-06-03,63.87,64.73,63.6,64.43,194900,0
2015-06-04,63.99,65.3,63.5,63.87,312500,0
2015-06-05,63.81,66.29,63.4,65.43,416900,0
2015-06-08,65.53,66.07,64.84,65.05,237400,0
2015-06-09,65.22,65.83,63.19,65.25,506137,0
2015-06-10,65.7,67.78,64.92,65.32,555479,0
2015-06-11,65.51,65.56,64.82,65.01,195574,0
2015-06-12,64.53,65.22,64,64.91,179800,0
2015-06-15,64.18,66.19,64,65.6,226100,0
2015-06-16,65.42,66.5,64.6,66.05,330000,0
2015-06-17,66.38,67.98,66.16,66.63,372000,0
2015-06-18,67.17,67.74,66.19,67.6,409700,0
2015-06-19,67.64,68.25,66.75,68.14,454300,0
2015-06-22,68.58,70.79,68.58,69.8,518400,0
2015-06-23,70.22,71.47,69.36,71.43,346871,0
2015-06-24,71.4,71.52,68.85,70.53,285900,0
2015-06-25,70.84,71.25,70.13,71.03,201100,0
2015-06-26,71.18,71.23,69.26,69.77,429500,0
2015-06-29,68.67,69.48,67.44,68.49,325200,0
2015-06-30,68.83,70.04,68.83,69.79,422333,0
2015-07-01,70.39,71.35,70.39,71.15,300900,0
2015-07-02,71.4,72.03,69.05,69.92,275500,0
2015-07-06,69.02,71.18,68.67,69.91,305800,0
2015-07-07,70.06,70.06,68.06,69.37,252300,0
2015-07-08,68.5,70.3,68.5,69.67,189300,0
2015-07-09,70.8,71.65,70.19,70.59,189300,0
2015-07-10,71.09,72.4,70.38,71.49,193100,0
2015-07-13,72.58,73.24,72.21,73.04,306400,0
2015-07-14,73.06,73.56,72.13,73.26,192856,0
2015-07-15,73.17,73.74,72,72.06,202143,0
2015-07-16,72.39,74.63,72.39,73.51,351200,0
2015-07-17,73.9,74.9,72.37,73.61,314500,0
2015-07-20,73.89,76.27,73.75,74.53,522800,0
2015-07-21,74.93,74.93,71.51,73.04,405400,0
2015-07-22,72.98,73.9,72.03,72.88,301200,0
2015-07-23,73.52,75.07,73.16,74.61,331700,0
2015-07-24,74.84,76.22,74.67,75.15,364300,0
2015-07-27,74.5,74.67,71,71.63,470800,0
2015-07-28,71.85,72.27,67.62,71.61,889400,0
2015-07-29,71.61,73.4,69.9,69.95,668400,0
2015-07-30,69.73,71.19,68.48,69.13,1372900,0
2015-07-31,77.15,80.14,75.62,78.45,1689700,0
2015-08-03,78.62,79.3,77.12,78.83,703225,0
2015-08-04,78.66,81.41,78.04,81.18,760200,0
2015-08-05,81.59,82.87,80.79,80.98,489800,0
2015-08-06,80.96,81.34,78.19,79.26,437139,0
2015-08-07,79.31,79.54,76.2,77.84,623400,0
2015-08-10,78.61,81.03,78.41,81.01,453700,0
2015-08-11,79.91,81.6,79.85,80.83,356639,0
2015-08-12,79.75,81.25,79.26,80.6,344600,0
2015-08-13,80.75,82.92,80.7,81.07,338000,0
2015-08-14,81.07,81.38,79.25,80.14,314500,0
2015-08-17,80.13,82.82,78.8,82.55,327000,0
2015-08-18,82.31,82.92,81.06,81.88,342600,0
2015-08-19,81.25,82.8,80.69,81.3,418100,0
2015-08-20,81,81,76.43,77.58,557100,0
2015-08-21,75.98,77.3,73.79,75.2,760800,0
2015-08-24,66.09,73.59,65.52,72,994726,0
2015-08-25,74.47,74.7,69.4,69.59,693100,0
2015-08-26,71.5,71.94,68.56,70.73,854700,0
2015-08-27,71.65,75.65,71.38,74.06,902900,0
2015-08-28,74.17,76.28,73.6,75.24,395000,0
2015-08-31,74.98,75.5,72.12,72.43,359700,0
2015-09-01,70.35,71.97,69.52,70.68,491200,0
2015-09-02,71.8,71.94,69.93,71.88,252200,0
2015-09-03,72,73.56,70.52,70.72,432900,0
2015-09-04,69.65,71.78,69.08,70.82,251300,0
2015-09-08,72.09,74.1,71.78,74.01,251700,0
2015-09-09,74.9,75.08,72.42,72.99,486100,0
2015-09-10,72.85,74.36,72.38,73.6,257712,0
2015-09-11,73.17,73.81,72.21,73.27,310900,0
2015-09-14,73.48,74.5,73,74.2,232200,0
2015-09-15,74.14,75.19,73.89,74.61,347800,0
2015-09-16,74.5,74.86,73.11,73.2,277900,0
2015-09-17,73.01,74.93,72.95,73.78,340578,0
2015-09-18,72.99,74.09,72.01,72.39,358900,0
2015-09-21,73.12,73.35,71.28,72.37,246200,0
2015-09-22,71.4,72.34,70.55,71.19,225300,0
2015-09-23,71.45,73.25,70.73,71.9,357600,0
2015-09-24,71.26,71.42,69.63,70.95,251760,0
2015-09-25,71.8,72.05,69.54,69.71,299800,0
2015-09-28,69.5,70.51,64.83,66.83,725014,0
2015-09-29,66.84,68.87,65.95,67.04,463300,0
2015-09-30,67.74,69.03,65.41,66.57,446100,0
2015-10-01,66.64,66.76,63.14,64.66,843200,0
2015-10-02,64.15,67.82,63.76,67.49,742200,0
2015-10-05,67.95,69.56,67,68.93,309793,0
2015-10-06,68.9,69.43,66.35,67.8,375600,0
2015-10-07,68.04,69.95,66.66,69.91,542900,0
2015-10-08,69.85,70.97,69.03,69.83,330800,0
2015-10-09,70.09,71.5,69.11,69.8,310100,0
2015-10-12,69.79,70.47,68.33,69.81,229875,0
2015-10-13,69.53,70.88,68.14,68.19,369000,0
2015-10-14,68.43,69.43,66.03,66.76,427900,0
2015-10-15,67.15,68.38,65.65,68.32,470800,0
2015-10-16,68.79,69.2,66.48,67,496200,0
2015-10-19,66.9,68.91,66.83,68.7,321600,0
2015-10-20,68.44,68.68,66.48,67.22,213391,0
2015-10-21,67.4,68.09,66.36,67.7,439500,0
2015-10-22,68.02,69.97,67.52,69.26,500200,0
2015-10-23,69.69,69.98,66.24,68.95,777300,0
2015-10-26,68.93,70.88,67.52,70.5,545800,0
2015-10-27,70.41,72.77,70.41,72.5,872700,0
2015-10-28,72.25,73.42,71.43,73.15,784400,0
2015-10-29,73.8,78.71,73.71,75.6,2156100,0
2015-10-30,76.09,77.12,71.5,72.98,910300,0
2015-11-02,71.69,71.93,66.02,66.36,1472145,0
2015-11-03,66.53,68.51,66.4,67.37,727600,0
2015-11-04,67.5,68.29,66.9,67.88,441927,0
2015-11-05,67.57,67.71,64.36,66,855000,0
2015-11-06,66.22,68.94,65.82,68.81,495100,0
2015-11-09,68.59,68.59,65.24,65.34,561082,0
2015-11-10,64.92,65.81,63.25,63.8,721900,0
2015-11-11,64.08,65.12,63.28,64.03,298000,0
2015-11-12,63.76,64.02,62.62,63.28,489100,0
2015-11-13,62.8,63.31,60.19,61.57,512400,0
2015-11-16,61.54,61.96,59.81,60.11,517500,0
2015-11-17,60.23,60.98,59.56,60.79,760800,0
2015-11-18,61.12,62.16,60.58,61.96,615000,0
2015-11-19,61.83,62.66,61.7,62.61,542000,0
2015-11-20,62.85,63.88,62.74,63.23,622900,0
2015-11-23,63.25,64.29,62.66,63.41,358000,0
2015-11-24,62.89,63.79,62.35,63.78,343900,0
2015-11-25,64.08,64.21,63.22,64.04,152300,0
2015-11-27,64.17,64.98,63.62,63.96,94400,0
2015-11-30,64.08,64.27,62.64,63.84,331500,0
2015-12-01,63.99,65.07,63.47,64.98,348238,0
2015-12-02,64.82,65.3,64.24,64.57,323358,0
2015-12-03,64.57,64.85,62.58,63.09,556626,0
2015-12-04,63.37,65.92,63.27,65.49,391400,0
2015-12-07,65.16,65.79,64.45,65.09,344600,0
2015-12-08,64.55,65.68,63.51,64.56,196163,0
2015-12-09,64.25,64.5,63.24,63.47,377100,0
2015-12-10,63.88,64.24,63.34,63.78,226400,0
2015-12-11,62.79,63.09,59.39,60.15,559300,0
2015-12-14,60.2,60.4,58.35,60.04,608208,0
2015-12-15,60.48,62.05,59.97,61.44,315500,0
2015-12-16,61.85,64.09,61.48,63.84,578600,0
2015-12-17,64,65.66,63.19,65.14,914400,0
2015-12-18,64.74,64.78,59.93,59.96,722100,0
2015-12-21,60.41,61.54,59.8,60.42,734600,0
2015-12-22,60.5,61.89,59.69,61.64,444761,0
2015-12-23,61.92,63.26,61.55,63.05,423500,0
2015-12-24,62.59,64.8,62.435,64.67,260983,0
2015-12-28,64.53,64.75,62.54,63.33,433967,0
2015-12-29,63.83,65.08,63.59,64.95,338932,0
2015-12-30,64.45,64.45,62.75,62.95,330444,0
2015-12-31,62.62,62.74,60.07,60.23,726641,0
2016-01-04,59.02,60.67,58.5,60.14,831911,0
2016-01-05,59.84,60.4368,58.53,59.21,613251,0
2016-01-06,59.15,62.99,58.81,62.42,873249,0
2016-01-07,61.45,64.21,61.11,63.99,718757,0
2016-01-08,64.4,64.81,63.09,63.27,616638,0
2016-01-11,63.68,65.34,62.04,63.41,1233369,0
2016-01-12,63.77,64.35,61.65,63.51,420789,0
2016-01-13,63.89,63.89,59.53,60.52,842602,0
2016-01-14,60.51,63.44,58.25,62.67,841519,0
2016-01-15,60.85,65.64,60.34,65.33,1024452,0
2016-01-19,65.33,66.56,63.22,64.42,942300,0
2016-01-20,63.31,63.65,59.32,62.66,745493,0
2016-01-21,62.64,63.93,60.725,61.65,540027,0
2016-01-22,62.68,65.94,62.57,65.78,589413,0
2016-01-25,65.44,66.15,63.96,64.26,431104,0
2016-01-26,64.42,66.68,63.01,66.66,474552,0
2016-01-27,66.39,67.92,65.69,66.31,449923,0
2016-01-28,66.54,67.69,65.43,67.32,366332,0
2016-01-29,67.6,69.83,67.5,69.83,669664,0
2016-02-01,69.26,75.42,68.563,74.72,1199004,0
2016-02-02,74.1,75.63,71.41,72.44,884918,0
2016-02-03,72.79,74.615,71.35,73.58,687644,0
2016-02-04,73.76,74.86,72.02,73.57,720083,0
2016-02-05,72.51,72.7,64.135,65.1,1743451,0
2016-02-08,63.45,65.57,61.42,62.43,725933,0
2016-02-09,60.57,63.49,57.88,59.36,1389707,0
2016-02-10,60.22,61.6,58.84,59.78,1336581,0
2016-02-11,59.8,62.98,59.8,62.1,1361876,0
2016-02-12,65.67,75.295,65.67,73.61,3367280,0
2016-02-16,74,75.48,72.69,75.4,1124541,0
2016-02-17,75.67,79.88,73.55,79.74,1830892,0
2016-02-18,79.74,80.85,78.2,78.97,1350043,0
2016-02-19,78.5,82.2,78.3,81.78,1358458,0
2016-02-22,82.55,85.04,78.2612,79.71,1678009,0
2016-02-23,79.62,83.85,79.17,82.17,1373070,0
2016-02-24,80.85,85.67,80.18,84.49,1244758,0
2016-02-25,85.09,86.88,83.24,85.82,1159478,0
2016-02-26,86.38,86.5,83.09,84.87,864267,0
2016-02-29,85.21,85.6199,83.86,84.13,679458,0
2016-03-01,85.16,85.16,83.075,83.9,883045,0
2016-03-02,84.43,85.15,81.86,85.03,701731,0
2016-03-03,84.65,86,83.31,85.27,640986,0
2016-03-04,85.78,87.26,84.01,85.85,726429,0
2016-03-07,85.61,86.095,83.75,85.55,469173,0
2016-03-08,85.13,85.9899,84.18,84.33,528857,0
2016-03-09,85.06,85.9899,82.2805,83.45,977517,0
2016-03-10,84.12,84.625,80.08,82.11,776629,0
2016-03-11,83.04,83.715,81.88,82.38,362492,0
2016-03-14,82.46,83.63,80.9187,82.8,351477,0
2016-03-15,82.07,82.44,80.66,82.09,391008,0
2016-03-16,81.43,83.61,81.39,83.21,445829,0
2016-03-17,82.83,83.83,82.56,83.47,380850,0
2016-03-18,83.84,84.5,83.01,83.77,434999,0
2016-03-21,83.59,84.13,82.35,83.52,264814,0
2016-03-22,83.1,83.95,82.44,82.65,297209,0
2016-03-23,82.62,83.13,81.85,81.95,313699,0
2016-03-24,82,84.335,82,83.93,560383,0
2016-03-28,84.51,84.75,82.22,84.61,466564,0
2016-03-29,83.99,87.94,83.29,87.01,702475,0
2016-03-30,87.45,89.38,87.21,87.88,427837,0
2016-03-31,87.87,91.16,87.87,90.64,1098334,0
2016-04-01,90,90.35,87.68,88.9,476063,0
2016-04-04,88.85,90.51,88.3,89,285992,0
2016-04-05,88.03,89.23,87.53,88.43,285464,0
2016-04-06,88,90.85,88,90.62,329520,0
2016-04-07,90.15,91.18,88.94,89.91,525589,0
2016-04-08,90.81,91.44,87.9181,88.63,325659,0
2016-04-11,88.95,88.95,86.38,86.48,489754,0
2016-04-12,86.48,86.8,85.17,86.17,596465,0
2016-04-13,86.66,90.41,86.66,89.95,519043,0
2016-04-14,90.24,90.49,86.68,86.81,494861,0
2016-04-15,86.42,88.32,86.42,87.79,311047,0
2016-04-18,87.32,88.9062,86.8163,88.66,279414,0
2016-04-19,88.75,89.53,87.79,88.14,312825,0
2016-04-20,87.89,90.05,87.42,89.59,359057,0
2016-04-21,89.19,89.93,87.6,88.31,294591,0
2016-04-22,88.3,89.3,87.04,88.73,296387,0
2016-04-25,88.53,91,88.53,89.83,303436,0
2016-04-26,90.46,92.96,90.1728,91.69,421915,0
2016-04-27,92.21,93,90.38,91.77,382021,0
2016-04-28,92.12,94.2,88.8201,89.7,1053428,0
2016-04-29,85.33,85.75,78.75,83.6,2160766,0
2016-05-02,83.62,84.2,80.05,81.68,1587649,0
2016-05-03,80.87,80.91,78.55,79.4,621681,0
2016-05-04,79.27,79.71,76.15,77.75,698522,0
2016-05-05,78.73,79.54,75.98,76.15,559647,0
2016-05-06,75.54,76.92,74.11,76.45,646364,0
2016-05-09,75.96,80.88,75.72,78.99,904581,0
2016-05-10,78.99,80.53,78.03,80.38,418292,0
2016-05-11,80.02,80.21,78.54,78.57,311516,0
2016-05-12,79.26,79.88,78.26,79.52,366135,0
2016-05-13,79.41,82.67,79.07,80.36,668823,0
2016-05-16,80.33,83.0799,79.92,82.48,581267,0
2016-05-17,82,82,77.77,78.32,525976,0
2016-05-18,78.2,79.17,76.63,78.6,507308,0
2016-05-19,78.32,79.21,77.9,78.77,480141,0
2016-05-20,79.32,81.78,78.78,80.98,416805,0
2016-05-23,81.31,82.87,80.5,82.28,424870,0
2016-05-24,82.66,85.6,82.2414,84.85,506693,0
2016-05-25,84.85,85.54,83.48,83.66,330974,0
2016-05-26,84,84.11,83.11,83.75,229346,0
2016-05-27,83.03,84.49,83.03,84.46,225552,0
2016-05-31,84.48,84.99,84.096,84.71,218265,0
2016-06-01,84.23,85.07,83.84,84.6,301479,0
2016-06-02,84.15,84.98,84.15,84.75,250657,0
2016-06-03,84.59,84.59,83.15,84.33,257978,0
2016-06-06,84.11,85.84,84.07,85.15,226470,0
2016-06-07,85.1,85.1,83.54,84.94,250878,0
2016-06-08,84.8,86.33,84.47,86.07,224748,0
2016-06-09,85.42,87.3,85.14,87,321529,0
2016-06-10,85.63,85.649,83.5,84.13,336802,0
2016-06-13,83.76,85.14,83.11,83.32,212451,0
2016-06-14,82.94,84.82,82.5,84.23,239700,0
2016-06-15,84.42,86.12,84.22,85.35,293734,0
2016-06-16,85,85.67,83.63,85.49,251129,0
2016-06-17,85.64,85.64,84.02,84.78,563275,0
2016-06-20,86.06,87.48,85.3652,86.18,315144,0
2016-06-21,86.39,88.14,86.14,86.78,312108,0
2016-06-22,86.57,87.78,85.508,86.81,228662,0
2016-06-23,87.66,88.23,86.84,87.53,225920,0
2016-06-24,84.69,87.04,84.06,84.14,350372,0
2016-06-27,83.06,83.88,81.49,82.78,379488,0
2016-06-28,84.26,87.1,82.89,86.17,427359,0
2016-06-29,87.02,89.3,86.51,89.09,602417,0
2016-06-30,89.09,91.68,89.09,91.65,513633,0
2016-07-01,91.64,93.83,91.09,92.91,650972,0
2016-07-05,91.1,92.96,90.84,91.88,388160,0
2016-07-06,90.89,97.1199,90.25,94.16,1131600,0
2016-07-07,94.37,96.81,92.17,95.73,1560173,0
2016-07-08,96.74,96.75,93.91,94.57,798787,0
2016-07-11,95.32,98.79,94.76,97.63,947180,0
2016-07-12,97.95,98.56,94.63,95.98,957431,0
2016-07-13,96.7,97.1299,94.95,95.42,426364,0
2016-07-14,96.27,97.21,95.19,96.63,294316,0
2016-07-15,96.84,97.34,95.7301,96.09,233957,0
2016-07-18,96.1,96.61,95.531,95.98,391570,0
2016-07-19,95.81,96.77,95.43,96.2,251214,0
2016-07-20,97.06,98.4,95.77,97.61,308053,0
2016-07-21,97.53,97.84,95.55,96,171090,0
2016-07-22,96.3,98.365,96.08,97.9,430974,0
2016-07-25,98.13,98.4799,96.79,97.82,609428,0
2016-07-26,98.01,98.459,96.23,97.25,363886,0
2016-07-27,97.49,98.48,96.77,97.86,598605,0
2016-07-28,98.11,99.18,97.33,98.47,555594,0
2016-07-29,100.44,102.63,91.41,92.11,1246213,0
2016-08-01,92.27,97.01,92.2,96.27,875527,0
2016-08-02,95.02,95.02,90.5,93.35,1016060,0
2016-08-03,92.83,94.46,91.835,92.52,942204,0
2016-08-04,93.02,98.85,92.65,98.5,3242175,0
2016-08-05,98.09,98.48,97.14,97.52,482649,0
2016-08-08,97.15,97.48,96.1833,97.08,405995,0
2016-08-09,97,97.15,96.33,97.09,406170,0
2016-08-10,97.09,97.84,96.67,97.72,312106,0
2016-08-11,98.06,98.49,97.13,98,350895,0
2016-08-12,98,98.27,97.0778,97.94,384508,0
2016-08-15,98.06,98.54,96.92,97.55,464966,0
2016-08-16,97.47,97.47,95.15,96.01,434366,0
2016-08-17,96.15,96.79,95.2101,95.97,480398,0
2016-08-18,96.31,96.79,95.52,96.39,195616,0
2016-08-19,96.28,96.42,95.64,96.18,204949,0
2016-08-22,96.23,96.42,94.77,95.81,206860,0
2016-08-23,95.96,97.92,95.96,97.35,302418,0
2016-08-24,97.14,97.33,95.44,96.39,273017,0
2016-08-25,96.23,97.31,96.05,96.63,284343,0
2016-08-26,96.53,97.77,96.07,96.95,214807,0
2016-08-29,96.87,99.215,96.75,98.1,446373,0
2016-08-30,98.12,98.47,97.21,98.04,265889,0
2016-08-31,98.14,98.23,96.25,97.87,573140,0
2016-09-01,96.7,99.46,96.41,99.38,599749,0
2016-09-02,99.82,100,98.07,98.8,317659,0
2016-09-06,99.46,99.69,98.21,99.6,305866,0
2016-09-07,99.59,99.85,98.89,99.81,222411,0
2016-09-08,99.59,99.7,98.24,98.5,160846,0
2016-09-09,97.89,97.89,95.05,96.03,440104,0
2016-09-12,95.21,95.83,94.52,95.54,318609,0
2016-09-13,94.45,95,91.92,92.89,414828,0
2016-09-14,93.16,93.78,92.14,92.32,221406,0
2016-09-15,92.29,94.31,91.03,94.29,433917,0
2016-09-16,94.18,94.575,93.09,94.48,391669,0
2016-09-19,94.99,96.36,94.62,95.28,263890,0
2016-09-20,95.82,96.48,95.68,95.9,304663,0
2016-09-21,96.1,97.84,96.1,97.82,240884,0
2016-09-22,98.41,100,97.75,99.24,371300,0
2016-09-23,99.15,99.9,98.65,99.66,390778,0
2016-09-26,99.32,99.48,98.59,98.72,274904,0
2016-09-27,98.87,102.4,98.84,101.21,536410,0
2016-09-28,101.27,102.28,99.93,102.24,351402,0
2016-09-29,102.52,104.56,102.14,103.38,687722,0
2016-09-30,103.95,105.98,102.51,105.3,939222,0
2016-10-03,105.15,105.33,103.19,103.78,380548,0
2016-10-04,103.74,103.906,102.12,103.05,330013,0
2016-10-05,103.04,103.448,101.43,101.5,422527,0
2016-10-06,100.99,102.42,100.64,102.13,202218,0
2016-10-07,102.12,102.8,101.12,102.15,293340,0
2016-10-10,102.76,104.04,101.54,102.61,216897,0
2016-10-11,102.02,102.59,99.06,99.85,325697,0
2016-10-12,98.61,100.62,97.16,100.41,326995,0
2016-10-13,99.64,100.24,98.02,99.74,318597,0
2016-10-14,100.09,101.53,99.81,99.93,271097,0
2016-10-17,99.31,100.49,99.31,99.59,202124,0
2016-10-18,101.28,103.15,100.45,101.83,288144,0
2016-10-19,101.61,102.7,101.4,102.16,129721,0
2016-10-20,102.03,102.64,101.52,101.96,173674,0
2016-10-21,101.39,101.955,99.96,101.31,335932,0
2016-10-24,101.95,104.3,101.55,103.38,263776,0
2016-10-25,103.05,104.03,101.76,103.58,258796,0
2016-10-26,102.52,103.64,101.53,101.92,262343,0
2016-10-27,101.93,102.298,97.39,97.59,704333,0
2016-10-28,103,109.985,103,107.15,1673310,0
2016-10-31,107.46,107.99,105.538,105.89,696292,0
2016-11-01,105.47,108.26,104.26,104.63,680828,0
2016-11-02,104.47,104.91,101.53,102.39,381561,0
2016-11-03,102.7,103.63,100.73,101.2,526150,0
2016-11-04,101.39,104.38,100.97,103.26,394841,0
2016-11-07,105,106.6,103.96,105.19,365132,0
2016-11-08,104.49,107.28,104.47,106.68,273059,0
2016-11-09,103.52,106.81,102.99,103.84,691784,0
2016-11-10,105.41,105.6,93.3601,95.57,1975392,0
2016-11-11,95.35,98.12,92.63,92.94,1822129,0
2016-11-14,93.24,93.465,82.81,84.93,3488365,0
2016-11-15,85.82,88.846,85,85.18,1328890,0
2016-11-16,85,86.69,84.6,86.5,863593,0
2016-11-17,83.57,84.73,80.88,81.75,2015844,0
2016-11-18,81.73,83.05,79.59,82.26,1505495,0
2016-11-21,82.34,83.3,81.38,81.93,495350,0
2016-11-22,82.59,86.2,82.06,85.88,1397165,0
2016-11-23,85.16,85.935,84.1357,85.32,651465,0
2016-11-25,85.17,85.2426,84.33,84.9,159901,0
2016-11-28,85.11,85.57,84.8,85.24,448175,0
2016-11-29,85.67,85.785,83.87,84.46,950305,0
2016-11-30,84.92,85.48,81.66,82.55,857194,0
2016-12-01,82.24,82.68,77.6,80.2,1650612,0
2016-12-02,79.92,81.66,79.27,81.3,664042,0
2016-12-05,81.53,84.65,81.3675,83.52,645432,0
2016-12-06,83.48,83.88,82.075,83.78,440791,0
2016-12-07,83.76,85.44,82.16,84.7,455092,0
2016-12-08,84.85,87.99,84.39,84.55,915820,0
2016-12-09,84.95,86.01,82.78,83.46,458945,0
2016-12-12,82.75,83.66,82.1626,82.46,522448,0
2016-12-13,82.91,83.88,82.33,82.51,565909,0
2016-12-14,82.7,82.71,80.67,80.8,394232,0
2016-12-15,80.65,82.79,80.65,81.01,473413,0
2016-12-16,81.45,82.77,81.2,81.98,521842,0
2016-12-19,82.72,82.8799,81.59,82.52,296626,0
2016-12-20,82.32,82.87,82.17,82.52,322089,0
2016-12-21,82.76,83.86,82.4446,83.4,438225,0
2016-12-22,83.76,84.25,82.88,83.51,540131,0
2016-12-23,83.79,84.96,83.5,84.74,437333,0
2016-12-27,84.56,84.93,84,84.79,348492,0
2016-12-28,84.89,85.1999,82.92,83.56,311814,0
2016-12-29,83.69,85.26,83.42,85.11,472019,0
2016-12-30,85.25,85.44,83.52,83.68,1082524,0
2017-01-03,83.82,85.08,83.5,84.66,733688,0
2017-01-04,85.01,86.48,84.8201,86.2,616578,0
2017-01-05,85.55,85.86,83.18,83.2,649758,0
2017-01-06,83.3,84.92,82.18,84.09,467024,0
2017-01-09,84.09,84.46,83.18,84.12,322829,0
2017-01-10,83.77,86.17,83.45,84.79,605065,0
2017-01-11,84.73,85.23,83.83,85.12,256983,0
2017-01-12,84.39,84.74,81.34,82.41,601225,0
2017-01-13,82.2,83.04,80.66,82.42,805749,0
2017-01-17,82.3,84.075,81.71,83.44,543202,0
2017-01-18,83.39,84.2,82.53,84.11,399180,0
2017-01-19,83.88,84.31,83.24,83.88,513509,0
2017-01-20,83.83,84.27,83.53,83.84,465265,0
2017-01-23,84.02,84.195,82.21,83.51,541982,0
2017-01-24,83.73,84.45,83.28,84.2,303330,0
2017-01-25,84.27,84.82,83.63,83.82,252083,0
2017-01-26,84.08,84.12,81.6,83.08,526570,0
2017-01-27,83.32,83.5,82.521,83.05,250962,0
2017-01-30,82.98,83.73,81.71,83.51,477018,0
2017-01-31,82.77,83.15,81.23,82.74,545930,0
2017-02-01,83,84.79,82.85,84.65,631698,0
2017-02-02,84.13,87.81,84.13,86.85,1013696,0
2017-02-03,87.42,88.02,86.44,87.8,602911,0
2017-02-06,88,88.35,87.26,88.31,306842,0
2017-02-07,88.61,90.16,88.18,89.85,750627,0
2017-02-08,91.29,94.53,89,90.79,621229,0
2017-02-09,90.92,91.98,89.51,90.18,1220042,0
2017-02-10,93.64,98.47,92.74,98.29,1693938,0
2017-02-13,97.94,98.78,96.03,97.43,748163,0
2017-02-14,96.99,96.99,93.61,95.29,623117,0
2017-02-15,94.48,95.55,93.52,94.66,346326,0
2017-02-16,94.29,94.8,92.57,93.82,757407,0
2017-02-17,93.82,93.97,93.03,93.77,481499,0
2017-02-21,93.25,94.27,93.13,93.29,623440,0
2017-02-22,93.08,94.15,92.7701,93.34,348780,0
2017-02-23,93.64,94.22,92.11,93.81,498654,0
2017-02-24,93.58,93.705,92.37,92.99,586543,0
2017-02-27,93.46,94.88,92.81,94.32,659033,0
2017-02-28,93.98,96.22,93.5,95.56,536242,0
2017-03-01,95.7,97.47,94.96,97.16,455767,0
2017-03-02,96.8,97.0892,95.96,96.49,345172,0
2017-03-03,96.16,97.82,96.16,97.49,337788,0
2017-03-06,97.18,98.48,96.92,98.27,414897,0
2017-03-07,98.39,101.38,97.475,99.86,660969,0
2017-03-08,99.28,99.87,98.25,98.77,549827,0
2017-03-09,98.9,99.165,97.81,98.2,597569,0
2017-03-10,98.95,99.23,98.15,99.09,381418,0
2017-03-13,99.15,100.58,99.15,99.65,351890,0
2017-03-14,98.65,98.65,96.73,97.63,328851,0
2017-03-15,97.96,99.77,97.65,99.58,395597,0
2017-03-16,99.66,99.78,98.35,98.49,491334,0
2017-03-17,99,99,98.06,98.29,327207,0
2017-03-20,98.54,99.185,98.18,98.67,212022,0
2017-03-21,98.87,98.87,96.23,96.29,348217,0
2017-03-22,96,98.45,96,97.65,351086,0
2017-03-23,97.89,98.19,96.4,97.3,873775,0
2017-03-24,97.59,98.47,97.015,98.14,206972,0
2017-03-27,97.29,98.44,96.1,98.09,279708,0
2017-03-28,97.94,100.16,97.58,99.87,313938,0
2017-03-29,99.81,99.81,98.78,99.38,223277,0
2017-03-30,99.1,100.34,98.75,100.29,242792,0
2017-03-31,100.3,101.37,99.57,100.27,285185,0
2017-04-03,101.44,104.93,101.3,102.47,581652,0
2017-04-04,102.6,104,102.28,103.92,406936,0
2017-04-05,104,104.86,102.91,103.22,373459,0
2017-04-06,103.31,103.72,102.65,103.5,307610,0
2017-04-07,103.41,104.46,103.19,103.5,249739,0
2017-04-10,103.6,104.208,103.33,103.5,201128,0
2017-04-11,103.39,103.98,102.5,103.92,232598,0
2017-04-12,103.98,104.27,103.06,103.13,243066,0
2017-04-13,102.99,104.52,102.94,103.39,205982,0
2017-04-17,103.54,104.46,103.472,104.46,172413,0
2017-04-18,103.98,104.96,103.5,104.88,119414,0
2017-04-19,105.11,107.1,104.985,106.82,312347,0
2017-04-20,107.08,108.88,106.64,108.75,510291,0
2017-04-21,109.13,110.45,108.22,108.32,303147,0
2017-04-24,109.66,110.22,109.03,110.1,309057,0
2017-04-25,110.23,112.77,109.985,111.04,335669,0
2017-04-26,110.81,110.88,109.15,109.17,376584,0
2017-04-27,109.25,110.945,108.14,110.72,684063,0
2017-04-28,104.82,104.82,98.68,101.76,1900209,0
2017-05-01,102.33,105.2,101.465,104.34,630200,0
2017-05-02,104.19,104.98,103.32,104.25,354940,0
2017-05-03,104.16,104.42,102.66,103.98,180230,0
2017-05-04,103.97,105.89,103.11,105.74,209344,0
2017-05-05,105.59,107.77,105.59,107.53,288048,0
2017-05-08,106.91,107.45,105.15,105.55,343648,0
2017-05-09,105.63,105.65,104.49,104.93,201372,0
2017-05-10,104.62,107.24,104.62,106.93,234318,0
2017-05-11,106.23,106.77,105.7,106.53,139750,0
2017-05-12,106.87,107.83,105.681,107.08,191596,0
2017-05-15,108.11,112.41,108.02,108.72,425065,0
2017-05-16,107.99,109.92,106.95,109.72,339015,0
2017-05-17,107.91,109.07,106.16,106.6,321740,0
2017-05-18,106.54,108.23,105.551,107.21,272380,0
2017-05-19,107.74,109.67,107.39,107.99,278471,0
2017-05-22,108.22,110.14,108.03,109.58,215033,0
2017-05-23,109.81,111,108.24,108.69,265484,0
2017-05-24,109.02,109.82,108.281,109.61,229426,0
2017-05-25,110.19,110.81,109.17,110.25,174746,0
2017-05-26,109.77,110.87,108.641,110.81,154593,0
2017-05-30,110.61,110.94,109.24,109.35,197380,0
2017-05-31,110,110,107.75,109.56,204379,0
2017-06-01,109.56,110.41,108.815,110.38,261105,0
2017-06-02,110.75,114.38,110.09,113.64,348512,0
2017-06-05,113.1,113.75,112.4,112.7,156869,0
2017-06-06,112.72,113.45,112.12,112.28,182460,0
2017-06-07,112.27,113.1,111.73,112.88,135813,0
2017-06-08,113.1,113.275,111.47,112.62,154781,0
2017-06-09,112.67,113.51,105.85,107.38,350110,0
2017-06-12,106.52,108.27,100.31,107.62,472508,0
2017-06-13,108.53,110.96,108.51,110.94,365765,0
2017-06-14,111.72,112.47,108.785,110.71,268211,0
2017-06-15,109.45,111.79,108.67,111.74,208840,0
2017-06-16,110.97,112.72,110.81,111.23,293345,0
2017-06-19,112.65,112.79,111.54,112.48,159558,0
2017-06-20,112.4,113.34,110.34,110.42,171467,0
2017-06-21,111.24,112.041,110.09,110.67,214772,0
2017-06-22,110.84,112.13,109.15,111.83,221061,0
2017-06-23,111.67,113.57,111.55,112.67,243494,0
2017-06-26,113.63,113.97,111.52,112.46,210995,0
2017-06-27,112.09,113.74,109.87,110.51,326695,0
2017-06-28,111,111.72,109.115,111.65,158433,0
2017-06-29,111.06,111.06,105.78,108.49,321311,0
2017-06-30,109.07,110.87,108.45,109.91,257648,0
2017-07-03,110.73,110.73,106.85,107.8,173131,0
2017-07-05,107.82,110.03,107.82,108.71,259478,0
2017-07-06,107.43,108.09,106.05,106.77,180012,0
2017-07-07,107.08,110.29,107.08,108.07,340342,0
2017-07-10,108.01,108.73,106.41,107.53,352483,0
2017-07-11,107.28,108.76,106.73,107.7,162765,0
2017-07-12,108.75,110.38,108.02,110.24,224861,0
2017-07-13,110.26,110.87,109.285,109.97,274702,0
2017-07-14,110.48,112.19,109.4,111.75,275281,0
2017-07-17,111.6,111.6,109.89,110.32,131638,0
2017-07-18,109.94,110.85,109.18,109.86,233807,0
2017-07-19,110.28,110.79,109.1,109.92,278012,0
2017-07-20,110.29,110.62,109.18,109.91,182624,0
2017-07-21,111,111,109.28,109.89,202568,0
2017-07-24,109.79,114.706,109.18,113.45,305715,0
2017-07-25,113.43,114.915,110.77,113.99,292304,0
2017-07-26,114.37,114.95,112.9,113.39,335345,0
2017-07-27,113.84,114.13,109,109.9,847921,0
2017-07-28,85.2,93.8,83.6,90.69,4187844,0
2017-07-31,90.37,90.9143,86.6,87.22,1272914,0
2017-08-01,87.48,87.59,85.77,86.75,710463,0
2017-08-02,87.18,88.9,86.22,88.79,862364,0
2017-08-03,88.59,89.83,88.22,89.49,707925,0
2017-08-04,89.45,89.96,87.78,88.95,789685,0
2017-08-07,88.63,89.59,87.56,88.44,419292,0
2017-08-08,87.94,88.16,86.358,87,575553,0
2017-08-09,86.49,87.01,85.21,86.18,672086,0
2017-08-10,86.01,86.33,83.21,83.24,457089,0
2017-08-11,83.01,84.38,82.01,83.98,456518,0
2017-08-14,85,86.27,84.7981,85.89,419698,0
2017-08-15,85.81,86.1,84.115,84.26,469477,0
2017-08-16,84.53,84.94,83.85,84.07,422906,0
2017-08-17,83.75,84.34,81.81,81.89,533823,0
2017-08-18,81.3,82.16,80.84,80.86,607721,0
2017-08-21,80.86,81.66,79.71,81.47,443555,0
2017-08-22,81.84,83.55,81.57,83.08,291835,0
2017-08-23,82.39,83.34,82.24,82.49,263434,0
2017-08-24,82.73,83.72,82.26,82.48,449407,0
2017-08-25,83.07,83.27,81.26,81.29,219700,0
2017-08-28,81.55,81.62,80.93,81.51,211997,0
2017-08-29,80.84,82.96,80.84,82.25,401004,0
2017-08-30,82.29,83.7901,81.75,83.14,669676,0
2017-08-31,83.29,83.39,82.16,82.98,216500,0
2017-09-01,83,86.305,82.8052,85.8,694437,0
2017-09-05,85.6,86.39,83.95,84.34,332056,0
2017-09-06,84.58,85.03,83.47,83.67,315969,0
2017-09-07,83.99,84.98,83.37,84.24,503218,0
2017-09-08,84.11,85.46,82.76,83.23,333514,0
2017-09-11,83.84,85.2,83.84,84.2,262875,0
2017-09-12,84.22,84.38,82.89,84.34,265062,0
2017-09-13,84.24,85.09,83.58,83.91,315132,0
2017-09-14,83.58,85.055,83.27,85.03,320243,0
2017-09-15,85.01,85.69,84.52,85.4,463201,0
2017-09-18,85.68,87.33,85.27,85.7,487817,0
2017-09-19,85.98,85.98,84.77,84.93,200909,0
2017-09-20,84.75,85.19,84.29,84.88,235628,0
2017-09-21,84.9,85.56,83.99,84.76,215046,0
2017-09-22,84.69,85.83,84.3423,85.73,245008,0
2017-09-25,85.73,85.88,83.44,83.78,375952,0
2017-09-26,84.33,84.76,83.03,83.1,328595,0
2017-09-27,83.73,84.78,83.36,83.66,485737,0
2017-09-28,83.29,83.29,80.71,81.03,486435,0
2017-09-29,81.31,82.17,81.15,82.13,425967,0
2017-10-02,82.2,83.93,82.05,83.73,295494,0
2017-10-03,84.07,84.78,83.71,84.17,280770,0
2017-10-04,84.19,84.49,83.46,83.89,261388,0
2017-10-05,84.17,84.17,82.67,83.44,194035,0
2017-10-06,82.5,84.15,82.5,83.72,311710,0
2017-10-09,83.76,84.18,83.025,83.87,321827,0
2017-10-10,84.24,84.76,83.25,83.79,753204,0
2017-10-11,83.8,84.59,83.44,83.97,512577,0
2017-10-12,83.97,85.01,83.03,84.99,473148,0
2017-10-13,85.25,87.15,84.88,86.61,428329,0
2017-10-16,86.68,87.65,86.03,86.78,960985,0
2017-10-17,86.65,87.47,86.325,87.37,432135,0
2017-10-18,89.38,91.29,89.17,90.54,616868,0
2017-10-19,90.29,90.37,87.68,89.09,650048,0
2017-10-20,89.62,89.81,88.63,89.54,330327,0
2017-10-23,89.71,90.61,88.56,88.88,889716,0
2017-10-24,88.93,89.6,87.91,89.52,632045,0
2017-10-25,89.36,90.42,88.07,90.1,670438,0
2017-10-26,90.21,91.81,88.5733,91.06,870976,0
2017-10-27,91.95,92.8,82.03,85.98,2099371,0
2017-10-30,86.17,87.94,85.74,86.73,840300,0
2017-10-31,87.15,90.41,87.15,89.95,821500,0
2017-11-01,90.17,91,87.315,87.48,718565,0
2017-11-02,87.28,87.98,85.9,85.92,596017,0
2017-11-03,85.74,87.46,85.19,86.99,400101,0
2017-11-06,86.47,87.345,85.9,86.83,488379,0
2017-11-07,87.78,88.47,87.78,87.78,385071,0
2017-11-08,87.33,89.12,87.27,88.9,276494,0
2017-11-09,87.88,87.88,86.08,86.84,307336,0
2017-11-10,86.84,87.21,86.11,86.9,451377,0
