Date,Open,High,Low,Close,Volume,OpenInt
2011-12-19,24.5,25.09,24.31,24.88,3245930,0
2011-12-20,25.02,25.76,25.02,25.45,1710133,0
2011-12-21,25.61,26.78,25.46,26.55,2501413,0
2011-12-22,26.85,27.49,26.45,27.27,1145376,0
2011-12-23,27.52,27.52,26.84,27,979762,0
2011-12-27,27.15,27.33,26.88,27.2,535096,0
2011-12-28,27.55,27.58,27.09,27.41,595256,0
2011-12-29,27.5,27.5,27.22,27.22,260313,0
2011-12-30,27.31,27.35,27.11,27.25,307616,0
2012-01-03,27.25,27.53,27,27.15,726445,0
2012-01-04,27.19,27.26,26.36,26.4,726898,0
2012-01-05,26.04,27.06,25.5,26.45,785014,0
2012-01-06,26.45,26.72,25.95,26,1680709,0
2012-01-09,25.87,26.27,25.87,26.2,635076,0
2012-01-10,26.47,26.63,26.23,26.42,926734,0
2012-01-11,26.29,26.61,26.13,26.14,759666,0
2012-01-12,26.47,26.47,25.75,26.1,599668,0
2012-01-13,25.93,26.56,25.93,26.56,613290,0
2012-01-17,26.8,28.55,26.75,28.05,2405402,0
2012-01-18,28.5,28.85,27.95,28.4,902788,0
2012-01-19,28.69,28.8,28.5,28.68,699088,0
2012-01-20,28.75,29.61,28.72,29.35,1809668,0
2012-01-23,29.71,29.88,28.75,29.76,831609,0
2012-01-24,30.22,30.25,29.21,29.5,1218553,0
2012-01-25,29.76,30.5,29.65,30.5,919832,0
2012-01-26,30.58,30.65,29.28,29.78,688585,0
2012-01-27,29.74,30.13,29.4,29.85,890023,0
2012-01-30,29.86,29.95,29.32,29.84,307145,0
2012-01-31,29.95,31.37,29.45,30.95,1919803,0
2012-02-01,31,31.74,30.76,31.3,745010,0
2012-02-02,31.6,32,31.38,31.67,1047175,0
2012-02-03,31.81,32.82,31.81,32.51,936880,0
2012-02-06,32.64,33.81,32.39,33.13,1030657,0
2012-02-07,33.37,33.78,32.65,32.66,1001730,0
2012-02-08,32.9,33.33,31.75,33.21,1187443,0
2012-02-09,33.71,34.24,33.13,33.97,1025385,0
2012-02-10,33.51,33.82,33.39,33.47,896075,0
2012-02-13,34.2,34.87,33.02,33.61,2769098,0
2012-02-14,39.37,43,39.25,42.85,11285029,0
2012-02-15,43.37,44.97,41.88,42.85,5556920,0
2012-02-16,42.75,43.81,41.51,42.25,1622370,0
2012-02-17,42.35,42.7,41.75,41.82,752030,0
2012-02-21,42.1,42.11,40.17,41.1,1417293,0
2012-02-22,40.63,42.05,39.62,41.05,1773206,0
2012-02-23,40.76,42.8,40.67,40.76,1174684,0
2012-02-24,41.07,42.2,40.61,41.51,683710,0
2012-02-27,41.91,44.02,41.57,43.66,1631827,0
2012-02-28,43.9,43.9,42.26,42.69,1029485,0
2012-02-29,42.72,44.15,42.24,43.25,1182984,0
2012-03-01,43.92,46.5,43.6,45.73,2651347,0
2012-03-02,46.4,48.83,45.34,47.95,2688286,0
2012-03-05,48.65,49.75,46.34,48.63,3750312,0
2012-03-06,47.1,47.8,46.36,46.81,2034249,0
2012-03-07,47.26,47.5,45.44,46.1,1463635,0
2012-03-08,46.87,47.64,46.29,47.08,1136919,0
2012-03-09,47.7,50.69,47.49,49.59,3938402,0
2012-03-12,46.94,48.6,46.3,48.57,3083495,0
2012-03-13,48.52,49.93,48.13,48.75,2468011,0
2012-03-14,48.9,48.9,47.17,47.57,1576577,0
2012-03-15,48.04,48.17,46.7,47.65,1219676,0
2012-03-16,47.65,47.97,45.72,46.28,1299941,0
2012-03-19,46.5,47.41,44.59,45.32,2708597,0
2012-03-20,47.02,48.33,44.31,48.09,5488217,0
2012-03-21,48.86,49.25,47.97,48.63,2443900,0
2012-03-22,48.2,50.48,47.97,48.72,3702392,0
2012-03-23,46.76,47.83,46.62,47,17348677,0
2012-03-26,47.67,47.75,46.94,47.08,3688068,0
2012-03-27,47.27,47.35,46.35,46.53,2376653,0
2012-03-28,46.07,46.42,44.95,45.02,3190077,0
2012-03-29,44.5,45.98,44.46,45.69,2602261,0
2012-03-30,46.24,46.75,45,46.59,4633751,0
2012-04-02,46.8,47,45.92,46.15,1475358,0
2012-04-03,46.41,47.49,46.22,47.01,1619482,0
2012-04-04,46.45,47.94,46.3,47.45,1964395,0
2012-04-05,47.35,48,46.96,47.45,2966319,0
2012-04-09,46.59,47.27,46.4,46.8,1179668,0
2012-04-10,46.51,46.71,42.3,43.17,5875349,0
2012-04-11,43.74,44.2,41.39,42.9,4165763,0
2012-04-12,42.9,44.07,42.79,43.98,1526852,0
2012-04-13,44,44.74,43.03,43.62,1304053,0
2012-04-16,44.32,44.6,41.08,42.1,3018766,0
2012-04-17,42.3,43.2,41.91,42.88,1175226,0
2012-04-18,42.6,43.29,42.25,42.98,1003754,0
2012-04-19,43.38,44.65,41.61,41.9,2162536,0
2012-04-20,41.9,42.25,41.2,41.28,1356296,0
2012-04-23,40.82,43.66,39.73,43.39,3497821,0
2012-04-24,43.55,44.39,40.95,41.32,2826252,0
2012-04-25,42.38,42.69,41.01,42.56,1291513,0
2012-04-26,42.62,44.78,42.6,44.36,1981243,0
2012-04-27,44.36,46.5,43.2,45.9,2197317,0
2012-04-30,45.92,46.39,44.82,45.67,2035591,0
2012-05-01,45.69,48.6,45.4,48.11,4134895,0
2012-05-02,48.19,49.5,47.51,48.62,2057568,0
2012-05-03,48.91,48.91,45.64,45.96,2367093,0
2012-05-04,45.97,46.31,43.42,43.8,2191240,0
2012-05-07,43.57,45.46,43.25,44.1,2093073,0
2012-05-08,41.96,42.9,39.5,41.75,5772436,0
2012-05-09,40.75,42.59,40.6,41.5,2164093,0
2012-05-10,41.97,42.14,38.85,40.18,4624250,0
2012-05-11,39.81,41.39,39.64,40.62,1929797,0
2012-05-14,40,40.62,39.53,40.2,2388099,0
2012-05-15,40.36,41.59,40.12,40.75,2581160,0
2012-05-16,40.71,40.83,39.1,40.14,4753240,0
2012-05-17,40.27,40.71,37.6,37.79,3812252,0
2012-05-18,37.85,38.39,37.07,37.55,2198830,0
2012-05-21,37.55,40.96,37,40.71,2625203,0
2012-05-22,40.9,42.51,40.8,41.78,2557523,0
2012-05-23,41.56,42.3,40.4,41.96,1294415,0
2012-05-24,41.92,41.93,40.2,40.94,1115842,0
2012-05-25,41.08,41.31,39.9,41.2,1093459,0
2012-05-29,41.54,42.29,41.18,41.95,1305153,0
2012-05-30,41.13,41.73,39.5,40,1948598,0
2012-05-31,40.53,40.6,39.02,39.38,1602617,0
2012-06-01,38.1,38.37,36.89,37.76,2200125,0
2012-06-04,37.75,38.2,35.95,37.37,1904135,0
2012-06-05,37.35,38.94,37.08,38.73,1412374,0
2012-06-06,39.4,40.19,38.42,38.59,1180676,0
2012-06-07,38.56,38.96,35.73,36.04,3644639,0
2012-06-08,36.52,38.38,35.5,38.37,3320154,0
2012-06-11,39,39.86,37.75,38.18,4414362,0
2012-06-12,42.38,42.73,38.03,41.1,22597634,0
2012-06-13,40.84,42.1,38.48,38.84,7731375,0
2012-06-14,38.72,39.54,37.05,37.69,4781104,0
2012-06-15,37.88,39.45,36.81,39.25,6370694,0
2012-06-18,38.62,39.61,37.55,39.41,2891486,0
2012-06-19,39.88,42,39.75,41.11,4230485,0
2012-06-20,40.74,42.47,40.68,41.97,3775346,0
2012-06-21,41.96,43.7,41,41.35,3792164,0
2012-06-22,41.59,43.04,41.41,42.86,4440398,0
2012-06-25,42.2,43.25,41.72,42.54,2430058,0
2012-06-26,42.61,44.2,42.56,43.94,2925455,0
2012-06-27,44,44.5,42.59,43.21,3282747,0
2012-06-28,42.47,42.81,39.74,40.69,5076039,0
2012-06-29,41.72,42.38,39.92,41.84,2812974,0
2012-07-02,42.03,43.17,41.72,42.89,2351246,0
2012-07-03,42.95,43,42.3,42.67,856480,0
2012-07-05,42.51,44.73,42.27,44.44,3975315,0
2012-07-06,43.49,43.82,42.69,43.54,1949890,0
2012-07-09,42.85,43.63,42.16,42.62,1668048,0
2012-07-10,43,43.49,42.18,42.62,1601621,0
2012-07-11,42.06,42.58,39.8,40.69,3101857,0
2012-07-12,40,40.03,38.62,39.05,2727448,0
2012-07-13,39.45,40.09,39.04,39.4,2191730,0
2012-07-16,39.06,39.26,38.5,38.91,1862500,0
2012-07-17,39.2,39.5,38.18,38.92,2004992,0
2012-07-18,38.77,41.22,38.67,40.63,3006048,0
2012-07-19,41.12,42.32,41.02,41.67,2488872,0
2012-07-20,41.23,41.23,39.8,39.98,3812777,0
2012-07-23,38.3,39.95,37.77,39.66,1964945,0
2012-07-24,39.66,40.65,38.9,39.9,2244813,0
2012-07-25,39.8,40.84,39.24,39.53,1725478,0
2012-07-26,40.4,42,40.4,41.44,2863005,0
2012-07-27,41.75,42.12,41.05,41.33,1922968,0
2012-07-30,41.55,42.05,40.54,41.48,1203184,0
2012-07-31,39.67,41.6,39.67,41.29,2323294,0
2012-08-01,41.55,41.55,40.17,40.41,1330043,0
2012-08-02,40.09,40.78,38.94,39.59,1478588,0
2012-08-03,40.37,41.35,39.85,41.19,3021788,0
2012-08-06,41.56,43.6,41.22,42.85,3002789,0
2012-08-07,44.19,45.2,43.23,43.26,3837338,0
2012-08-08,42.94,43.81,42.5,42.84,1488579,0
2012-08-09,42.87,43.29,42.21,43,1044725,0
2012-08-10,43.02,43.5,42.05,42.32,1506519,0
2012-08-13,43.06,43.06,40.89,42.35,5695895,0
2012-08-14,48.1,49.65,47.74,49.33,18538672,0
2012-08-15,49.93,50.68,49.12,49.39,5885152,0
2012-08-16,49.52,49.85,47.53,49.53,6791662,0
2012-08-17,48.54,52.75,48.5,52.09,5750722,0
2012-08-20,52.38,52.88,51.02,51.96,3304538,0
2012-08-21,52.25,52.42,51.06,51.5,2476415,0
2012-08-22,51.48,52.02,50.84,51.83,2342836,0
2012-08-23,51.83,52.35,51.3,51.67,2034241,0
2012-08-24,51.68,54.17,51.5,53.92,3910148,0
2012-08-27,54.49,54.92,53.07,53.69,3306697,0
2012-08-28,53.56,54.72,53.56,53.84,2597849,0
2012-08-29,54.03,54.18,53.36,53.49,2673552,0
2012-08-30,53.43,54.87,52.22,52.55,4045962,0
2012-08-31,53.33,54.1,52.61,53.95,2121575,0
2012-09-04,54,54.32,53.16,53.49,2243212,0
2012-09-05,53.55,53.92,52.7,52.98,1649949,0
2012-09-06,53.24,55.77,52.94,55.5,3310001,0
2012-09-07,55.55,56.7,55.06,56.03,2165298,0
2012-09-10,53.75,54.69,53.3,53.5,3582882,0
2012-09-11,53.03,53.49,52.06,53.32,4504946,0
2012-09-12,53.84,53.9,52.71,52.99,1957835,0
2012-09-13,53.52,55.23,52.6,54.14,4054681,0
2012-09-14,54.71,54.9,53.04,53.59,2472244,0
2012-09-17,53.38,54.62,53.2,53.95,2080800,0
2012-09-18,53.67,53.86,52.17,52.6,2486776,0
2012-09-19,53.01,53.38,52.43,52.52,1626839,0
2012-09-20,52.03,53.18,51.02,52.49,2864995,0
2012-09-21,54.75,57.35,54.4,57.35,10751552,0
2012-09-24,56.6,56.95,54.4,54.5,5507004,0
2012-09-25,54.2,54.74,52,52.3,25242080,0
2012-09-26,51.96,53.25,51.83,52.8,5136678,0
2012-09-27,53.03,53.43,51.5,53.26,3096249,0
2012-09-28,52.79,53.5,51.6,53.18,4819686,0
2012-10-01,53.8,53.9,52.2,52.9,3619463,0
2012-10-02,53.11,53.25,52.43,53.01,1886336,0
2012-10-03,53.71,54.38,52.71,52.97,4159731,0
2012-10-04,53.43,53.8,53.01,53.43,1982455,0
2012-10-05,54,54.85,52.83,53.46,3130595,0
2012-10-08,53.33,54.6,53.05,53.33,2308975,0
2012-10-09,53.34,54,51.67,52.05,4144430,0
2012-10-10,52.38,52.76,51.68,52.23,2003509,0
2012-10-11,53.03,53.83,52.61,53.09,3511952,0
2012-10-12,52.65,53.5,52.62,52.98,1171821,0
2012-10-15,53,53.91,52.91,53.89,1814949,0
2012-10-16,53.98,56.89,53.91,56.8,5141993,0
2012-10-17,57.07,57.07,55.67,56.07,2830640,0
2012-10-18,56.56,57.92,55.35,56.47,4311476,0
2012-10-19,56.59,56.71,54.49,55.05,2785896,0
2012-10-22,55.06,55.34,54.04,54.8,2165581,0
2012-10-23,54.47,55.07,53.14,55,3150666,0
2012-10-24,55.8,56.19,54.99,55.25,1987206,0
2012-10-25,55.51,55.96,53.81,54.06,1583497,0
2012-10-26,53.96,54.65,53.42,54.49,1698792,0
2012-10-31,55.36,55.43,53.8,54.69,1734461,0
2012-11-01,55.33,57.11,54.84,56.97,2806467,0
2012-11-02,57.99,58.62,55.92,56.2,3578748,0
2012-11-05,56.2,56.67,55.8,56.49,1258402,0
2012-11-06,56.07,56.09,55.17,55.82,2841470,0
2012-11-07,55.06,55.55,53.55,54.61,2832658,0
2012-11-08,54.59,54.62,50.25,50.7,8049149,0
2012-11-09,50.25,51.9,50.2,50.43,5788199,0
2012-11-12,50.98,51.47,50.5,50.58,4635613,0
2012-11-13,51.69,53.25,50.13,51.01,13717213,0
2012-11-14,51.42,51.42,47.72,48.11,6326104,0
2012-11-15,47.97,48.89,46.66,48.49,4787802,0
2012-11-16,48.52,50.38,48,50.32,4229600,0
2012-11-19,51.83,51.83,50.47,50.61,3084580,0
2012-11-20,50.81,51.68,50.31,51.39,3181274,0
2012-11-21,51.75,51.85,50.66,51.24,1934361,0
2012-11-23,51.64,51.75,51.18,51.47,745903,0
2012-11-26,51.64,51.64,50.41,51.48,2429763,0
2012-11-27,51.25,52.46,50.67,51.4,2429424,0
2012-11-28,50.75,53.46,50.75,53.45,3407996,0
2012-11-29,53.07,53.8,52.32,53.04,2853115,0
2012-11-30,53,53.4,52.27,53.15,2250145,0
2012-12-03,53.42,53.77,52.9,53.5,2586075,0
2012-12-04,53.19,53.61,52.25,52.46,1936829,0
2012-12-05,52.4,52.61,50.28,50.4,3147763,0
2012-12-06,50.66,52.4,50.1,51.44,2727798,0
2012-12-07,52.08,52.27,50.98,51.6,1707543,0
2012-12-10,51.27,51.95,49,49.75,3061192,0
2012-12-11,51.09,51.81,50.55,50.92,2940983,0
2012-12-12,51.29,51.45,49.53,49.79,2765188,0
2012-12-13,49.67,50.7,49.11,49.31,2014431,0
2012-12-14,49.06,50.24,48.7,49.88,1573395,0
2012-12-17,50.06,51.21,49.23,51.18,2582585,0
2012-12-18,50.73,53.62,50.73,53.41,4462215,0
2012-12-19,53.71,55,53.32,53.44,3997811,0
2012-12-20,53.57,55.15,52.7,55.11,4734925,0
2012-12-21,52.87,53.73,51.75,53.49,4175930,0
2012-12-24,53.66,54.09,52.5,53.57,778132,0
2012-12-26,53.47,53.54,49.41,50.03,5508633,0
2012-12-27,50.15,50.75,47.26,49.41,6371610,0
2012-12-28,48.63,49.75,48.14,49.18,3243393,0
2012-12-31,49.44,51.22,49,51.03,2893581,0
2013-01-02,52.42,53.24,49.98,51.51,6009934,0
2013-01-03,51.51,52.45,51.27,52.05,3302857,0
2013-01-04,52.05,53.54,52.01,52.23,4481364,0
2013-01-07,51.98,52.85,51.05,52.53,3302936,0
2013-01-08,52.78,53.23,52.22,53,2707051,0
2013-01-09,53.28,53.55,52.59,53.31,2667102,0
2013-01-10,52.61,52.78,51.19,52.01,4127098,0
2013-01-11,52.03,53.04,51.8,52.94,3757572,0
2013-01-14,53.1,54.48,52.3,54.46,3583099,0
2013-01-15,53.84,55.2,53.76,54.32,4553794,0
2013-01-16,52.94,54.85,52.22,54.11,5347294,0
2013-01-17,54.1,54.18,53.05,53.06,3318261,0
2013-01-18,53.14,54.7,52.35,54.48,3405596,0
2013-01-22,54.28,55.55,53.82,54.95,3539229,0
2013-01-23,54.42,56.28,54.34,55.63,5013000,0
2013-01-24,55.65,57.4,55.48,56.73,4001540,0
2013-01-25,57.5,58.15,56.65,58.08,6268843,0
2013-01-28,59.07,60,56.44,57.75,5135601,0
2013-01-29,57.25,57.73,56.9,57.47,2566240,0
2013-01-30,57.4,57.52,56.02,56.32,3847851,0
2013-01-31,56.55,56.94,55.73,56.13,3215579,0
2013-02-01,56.83,56.98,55.5,55.72,3124692,0
2013-02-04,55.72,56.22,54.58,54.91,3009259,0
2013-02-05,55,55.9,52.77,55.38,7642643,0
2013-02-06,55.65,56.5,54.66,55.87,4479338,0
2013-02-07,56.02,56.7,54.44,56.66,3984233,0
2013-02-08,57.12,57.71,56.35,57.1,5131209,0
2013-02-11,57.71,57.76,56.39,57,7122591,0
2013-02-12,64.39,64.8,61.22,62,20883145,0
2013-02-13,61.78,63.13,61,61.35,6350967,0
2013-02-14,61.28,62.84,61.06,61.67,5751014,0
2013-02-15,61.69,64.04,61.63,63.27,6862379,0
2013-02-19,64.31,65.1,63.19,64.84,7069620,0
2013-02-20,62.99,63.69,61.2,61.5,9566772,0
2013-02-21,60.81,60.98,58.81,59,25674224,0
2013-02-22,59.57,59.95,58.82,59.11,6343857,0
2013-02-25,59.1,59.65,57.85,57.86,6841229,0
2013-02-26,58.36,59.47,57,59.24,9160523,0
2013-02-27,59.37,59.98,59,59.46,6824682,0
2013-02-28,59.83,60.37,59.23,59.28,5628707,0
2013-03-01,59,59.6,58.58,59.23,3231149,0
2013-03-04,59.36,59.61,58.6,59.27,3215099,0
2013-03-05,59.95,60.92,59.69,60.52,5074525,0
2013-03-06,60.86,61.25,59.36,61.19,6988679,0
2013-03-07,61.06,61.33,58.19,58.21,8005754,0
2013-03-08,58.85,58.95,57.04,58.19,6452704,0
2013-03-11,57.79,57.86,54.58,55,11407691,0
2013-03-12,55.11,56.37,54.84,56.28,6855452,0
2013-03-13,57.6,58.88,56.9,58.51,7860400,0
2013-03-14,58.71,59.41,57.62,58.05,4840182,0
2013-03-15,57.76,58.55,57.13,57.38,5176094,0
2013-03-18,56.73,58.58,56.63,58.1,5251354,0
2013-03-19,58.24,58.54,55.26,56.15,5691244,0
2013-03-20,56.52,56.93,55.9,56.38,3922856,0
2013-03-21,55.75,56.18,54.97,55.05,3729935,0
2013-03-22,55.57,56.1,55.4,55.61,4002985,0
2013-03-25,55.88,56.75,55,55.42,2716940,0
2013-03-26,55.59,55.8,54.2,55.22,3842274,0
2013-03-27,54.94,56.65,54.75,56.41,4849188,0
2013-03-28,56.58,57.26,55.97,56.79,4458238,0
2013-04-01,56.79,57.49,55.2,55.5,3535905,0
2013-04-02,55.89,56.35,53.96,54.16,4338978,0
2013-04-03,54.18,55.55,53.31,54.96,5400529,0
2013-04-04,54.87,55.49,54.4,54.66,1753649,0
2013-04-05,53.71,55.07,52.6,54.98,4089010,0
2013-04-08,55.13,56.36,54.95,56.3,2745468,0
2013-04-09,56.06,56.55,55.55,55.69,2272289,0
2013-04-10,55.98,55.98,54.01,55.1,5640293,0
2013-04-11,55.15,57.72,54.75,57.31,5186147,0
2013-04-12,56.47,56.89,55.23,56,4452947,0
2013-04-15,55.73,56.39,53.98,54,3517326,0
2013-04-16,54.49,54.83,52.34,52.97,6310894,0
2013-04-17,52.64,54.25,51.7,53.92,4590815,0
2013-04-18,54,54.49,52.31,53.61,4762346,0
2013-04-19,53.61,54.45,53,53.08,3012338,0
2013-04-22,53.03,53.12,51.63,52.36,3562579,0
2013-04-23,53.7,55,53.6,54.09,4444916,0
2013-04-24,54.34,54.73,53.45,53.52,2330727,0
2013-04-25,54.33,56.98,53.9,56.64,5234967,0
2013-04-26,56.29,57.02,55.52,56.12,2305255,0
2013-04-29,56.21,57.3,55.77,56.05,2126638,0
2013-04-30,56.12,57,55.55,56.94,2227442,0
2013-05-01,56.57,57.5,56.34,56.5,2659375,0
2013-05-02,56.52,57.4,56.1,57.05,2108968,0
2013-05-03,57.54,59.3,57.5,58.04,4053276,0
2013-05-06,58.43,58.44,56.99,57.09,2572321,0
2013-05-07,58.05,58.74,57.79,58.41,3247050,0
2013-05-08,58.48,58.87,57.16,57.98,3430471,0
2013-05-09,58.24,60.28,58.22,59.41,4314190,0
2013-05-10,59.32,60.53,59.22,60.36,3035415,0
2013-05-13,61.55,62.25,60.8,60.98,4373533,0
2013-05-14,61.18,61.73,60.5,61.34,2987234,0
2013-05-15,61.72,62.19,60.2,60.5,3632021,0
2013-05-16,60.61,60.8,59.15,59.27,3336430,0
2013-05-17,60.25,60.87,59.8,60.61,3255349,0
2013-05-20,61.14,61.45,60.45,60.58,2979901,0
2013-05-21,60.9,61.55,60.16,61.23,2889533,0
2013-05-22,61.24,63.03,60.08,60.46,4830074,0
2013-05-23,59.02,60.75,57.88,59.81,3274033,0
2013-05-24,59.52,60.4,59.01,60.09,2241968,0
2013-05-28,62.14,62.5,61.01,61.98,7299226,0
2013-05-29,63.04,64.65,61.12,63.95,14046294,0
2013-05-30,64.54,66.18,64.43,65.68,6676403,0
2013-05-31,65.06,65.48,62.79,62.82,5957343,0
2013-06-03,63.01,63.01,60.69,62.24,5368966,0
2013-06-04,62.46,62.65,60.86,61.57,3386748,0
2013-06-05,61,62.32,60.86,61.24,3548535,0
2013-06-06,61.06,62.1,60.86,61.93,2899010,0
2013-06-07,62.56,62.99,61.97,62.69,2804492,0
2013-06-10,63.08,63.1,61.98,62.17,2562439,0
2013-06-11,61.85,62.26,60.73,61.27,2576476,0
2013-06-12,61.48,61.73,59.77,60.53,3514742,0
2013-06-13,60.33,60.65,57.96,59.5,6266014,0
2013-06-14,59.53,60.94,59.39,60.8,3247508,0
2013-06-17,61.44,61.93,60.7,61.56,2575840,0
2013-06-18,61.23,61.94,61.23,61.63,2081469,0
2013-06-19,61.88,62.45,61.23,61.7,2453812,0
2013-06-20,60.89,61.08,58.98,59.6,2883273,0
2013-06-21,60,60.09,58.01,59.18,3370097,0
2013-06-24,58.15,58.2,56.15,57.1,3805824,0
2013-06-25,58.44,59.71,57.99,59.04,3639749,0
2013-06-26,59.75,60,58.35,59.7,2266071,0
2013-06-27,59.87,61.57,59.77,61.28,3210629,0
2013-06-28,60.99,63.05,60.94,62.02,9170985,0
2013-07-01,62.14,64.11,62.07,62.18,3457545,0
2013-07-02,62.09,63.25,61.5,62.36,2202113,0
2013-07-03,61.96,62.57,61.6,62.46,1106104,0
2013-07-05,62.79,63.06,62,62.97,1706770,0
2013-07-08,63.45,64.17,63.16,63.76,1855145,0
2013-07-09,64.05,65.11,63.4,64.28,2686792,0
2013-07-10,64.61,64.61,63.35,64.17,2312833,0
2013-07-11,64.85,64.94,63.77,64.19,2125256,0
2013-07-12,64.38,64.9,63.25,63.82,2488872,0
2013-07-15,62.5,62.81,61.81,62.65,3670533,0
2013-07-16,62.67,62.98,61.75,62.61,2727756,0
2013-07-17,62.97,63.01,62.06,62.94,2280380,0
2013-07-18,63,63,60.08,61.69,6500377,0
2013-07-19,61.82,62.42,61.46,62.12,2573450,0
2013-07-22,62.01,63,61.4,62.72,2136043,0
2013-07-23,62.85,64,62.51,63.4,2726564,0
2013-07-24,63.38,64.27,62.78,63.89,4047461,0
2013-07-25,63.97,64.74,63.26,64.57,3600580,0
2013-07-26,64.08,65.5,63.77,64.83,4784662,0
2013-07-29,64.81,65.67,63.97,64,2763679,0
2013-07-30,65,65.69,64.3,65.56,3579707,0
2013-07-31,66.23,67.78,66.09,67.34,4918063,0
2013-08-01,68.12,69,67.77,68.65,4479571,0
2013-08-02,69.02,69.23,68.05,68.8,3689067,0
2013-08-05,69.02,69.17,67.65,67.88,5186927,0
2013-08-06,70.77,71.5,67.85,70.39,14973566,0
2013-08-07,70.34,70.53,68.91,69.53,3126013,0
2013-08-08,70.11,71.73,69.66,71.28,4869643,0
2013-08-09,71.07,72.53,70.74,72.05,4149240,0
2013-08-12,71.73,72.54,71.51,72,2000067,0
2013-08-13,72.74,72.98,71.88,72.4,2292991,0
2013-08-14,72.5,72.75,71.67,72,3211363,0
2013-08-15,71.75,71.8,70.2,71.23,3748103,0
2013-08-16,70.58,70.73,69.6,70.2,3189826,0
2013-08-19,70.15,70.44,68.83,69.76,2032134,0
2013-08-20,70.03,72.01,70,71.26,2217020,0
2013-08-21,71.26,72.38,71.26,71.65,2396087,0
2013-08-22,71.95,72.45,71.47,72.19,1797866,0
2013-08-23,72.48,72.82,71.8,72.57,2271980,0
2013-08-26,72.94,73.59,72.53,72.57,1769598,0
2013-08-27,72,72.77,71.05,71.23,3161914,0
2013-08-28,71.1,72.19,70.66,71.75,2476058,0
2013-08-29,71.53,73.52,71.53,73.15,2234960,0
2013-08-30,73.62,74.28,73.05,74.09,11765952,0
2013-09-03,74.7,75.01,74.1,74.43,2963656,0
2013-09-04,74.67,75.92,74.43,75.4,3459383,0
2013-09-05,75.91,76.22,75.5,75.84,2343881,0
2013-09-06,76,76.2,74.14,75.7,3528337,0
2013-09-09,75.76,76.74,74.87,75.62,3131129,0
2013-09-10,76.2,76.34,73.16,73.21,5878887,0
2013-09-11,73.55,75,73.24,74.58,4997385,0
2013-09-12,74.73,74.78,73.22,73.32,2722722,0
2013-09-13,73.89,74.95,73.41,74.03,2361946,0
2013-09-16,74.71,75.24,74.2,74.3,1471281,0
2013-09-17,74.09,75.06,74.07,75.02,2182202,0
2013-09-18,75.21,75.79,73.39,75.72,3575006,0
2013-09-19,75.73,78.62,75.25,77.49,4462517,0
2013-09-20,77.29,77.29,75.73,75.98,3437586,0
2013-09-23,75.14,75.48,73.37,75.01,2991406,0
2013-09-24,75,75.15,73.89,74.16,1845601,0
2013-09-25,74.18,74.24,72.68,73.18,2331540,0
2013-09-26,73.92,74.16,73.07,73.99,1570483,0
2013-09-27,74,75.55,73.71,74.45,2562581,0
2013-09-30,73.86,74.79,73.36,74.52,1591741,0
2013-10-01,74.74,76.1,74.72,75.85,1453331,0
2013-10-02,75.72,76.41,74.91,75.89,2252686,0
2013-10-03,75.89,76.97,74.57,74.83,2466014,0
2013-10-04,75.03,77.05,74.81,76.35,1904219,0
2013-10-07,75.59,75.59,74.28,74.33,1757762,0
2013-10-08,74.34,74.86,70.67,70.92,3599119,0
2013-10-09,72.47,72.96,70.59,72.49,3688735,0
2013-10-10,73.3,74.63,73.23,74.23,2931591,0
2013-10-11,74.42,74.6,72.44,72.88,2929246,0
2013-10-14,72.95,74.36,72.32,74.03,2397875,0
2013-10-15,75.39,75.43,72.93,73.05,2948249,0
2013-10-16,73.75,75.13,73.28,74.32,2518520,0
2013-10-17,74.14,74.83,71.71,73.75,5834429,0
2013-10-18,74.47,75.49,74.24,75.24,2896385,0
2013-10-21,75.99,77.21,75.58,77.18,3300641,0
2013-10-22,76.19,78.83,75.93,78.7,4585471,0
2013-10-23,78.2,78.49,77.03,77.6,2830082,0
2013-10-24,77.69,78,76.57,76.94,2226885,0
2013-10-25,77.72,77.77,75.92,76.24,1925702,0
2013-10-28,76.36,77.03,75.1,76.4,2057915,0
2013-10-29,78.73,78.82,75.64,77.38,14480269,0
2013-10-30,77.95,78.75,77.6,77.98,6280072,0
2013-10-31,76.97,77.27,75.84,76.95,6142300,0
2013-11-01,77.15,77.64,75.3,75.43,5777552,0
2013-11-04,75.81,76.05,73.26,74.78,8359372,0
2013-11-05,76.74,80,76.7,79.13,13813994,0
2013-11-06,80.12,80.43,78.2,79.49,4518739,0
2013-11-07,79.52,80.16,77.59,77.91,4575592,0
2013-11-08,77.8,79.91,77.78,79.4,3864627,0
2013-11-11,80.45,81.6,79.79,81.1,6599603,0
2013-11-12,81.15,82.73,81.15,82.14,41467287,0
2013-11-13,81.88,82.34,81.44,82.19,6689498,0
2013-11-14,82.4,82.59,81.17,81.86,3498419,0
2013-11-15,81.85,82.75,81.22,82.73,3618643,0
2013-11-18,83,83.13,80.59,80.95,3175916,0
2013-11-19,81,81.5,79.78,79.93,3540471,0
2013-11-20,80.08,80.61,78.63,79.09,3071399,0
2013-11-21,79.37,80.66,78.98,80.44,2036394,0
2013-11-22,80.74,81.26,80.32,80.64,2410824,0
2013-11-25,81,81.2,79.83,80.15,2660690,0
2013-11-26,80.38,80.89,79.92,80.6,2233432,0
2013-11-27,80.9,82.09,80.67,81.84,2763134,0
2013-11-29,82.5,82.5,81.22,81.55,1130493,0
2013-12-02,81.65,82.19,80.55,81.76,1733227,0
2013-12-03,81.43,81.87,80.1,80.39,2355511,0
2013-12-04,80.39,80.89,79.1,80.76,2735403,0
2013-12-05,80.53,81.12,80.01,80.76,1751344,0
2013-12-06,81,81.34,78.59,79.68,2751146,0
2013-12-09,79.96,80.98,79.68,80.61,2777944,0
2013-12-10,80.61,82.04,80.28,81.81,2367874,0
2013-12-11,81.79,82.07,80.33,80.58,2099252,0
2013-12-12,80.67,82.77,80.45,82.65,3858317,0
2013-12-13,83,83.91,81.29,82.27,4186412,0
2013-12-16,82.44,83.04,81.5,82.2,2555017,0
2013-12-17,82.6,83.59,82.04,82.91,2311886,0
2013-12-18,83.19,84.4,82,84.19,3313304,0
2013-12-19,84.15,84.58,83.44,83.92,1883878,0
2013-12-20,84.26,84.4,82.99,83.88,8990813,0
2013-12-23,84,84,79.59,80.8,10267430,0
2013-12-24,80.89,81.95,80.86,81.4,1938481,0
2013-12-26,81.65,81.65,80.49,81.02,1699287,0
2013-12-27,81.27,81.44,80.25,80.58,1440820,0
2013-12-30,80.74,80.83,79.65,80.59,2384866,0
2013-12-31,80.6,81.53,80.2,81.19,1558666,0
2014-01-02,80.94,82.75,80.94,82.41,3342211,0
2014-01-03,82.42,83.5,82.41,82.51,1901747,0
2014-01-06,82.85,83,81.9,82.04,1790268,0
2014-01-07,80.26,80.5,78.66,78.94,7397934,0
2014-01-08,78.67,78.73,76.25,77.91,7107830,0
2014-01-09,78.06,79.1,77.56,78.59,3407674,0
2014-01-10,79.02,79.88,78.3,79.8,3949933,0
2014-01-13,79.2,79.37,76.36,76.67,4038129,0
2014-01-14,76.7,77.78,76.53,77.05,2350764,0
2014-01-15,77.39,78.05,77.06,77.41,1993686,0
2014-01-16,76.91,77.04,74.11,75.7,5652063,0
2014-01-17,77.67,78,76.78,77.03,5544910,0
2014-01-21,77.47,77.75,76.72,77.2,3019657,0
2014-01-22,77.47,79.83,77.2,79.75,4644530,0
2014-01-23,79.39,80.34,78.78,80.29,3943763,0
2014-01-24,79.7,81.1,79.01,80.07,5259689,0
2014-01-27,80.41,81.65,79.75,81.09,3896040,0
2014-01-28,81.63,83.06,81.42,81.85,3711629,0
2014-01-29,81.27,81.7,78.52,78.74,3979629,0
2014-01-30,80.5,81,79.5,80.39,3090912,0
2014-01-31,79.52,80.72,79.12,79.93,2721156,0
2014-02-03,80.4,80.55,76.15,76.67,8718663,0
2014-02-04,93.18,93.18,89.22,89.91,23068028,0
2014-02-05,88.48,91.73,88.38,91.34,7914679,0
2014-02-06,91.1,92.94,90.83,91.5,4180142,0
2014-02-07,91.69,94.43,91.31,94.22,4082350,0
2014-02-10,94.38,95.76,94.11,95.56,3825373,0
2014-02-11,95.94,96.6,94.88,96.22,3599696,0
2014-02-12,96.5,97.78,95.56,96.01,2358840,0
2014-02-13,96,98.81,95.83,98.41,3055984,0
2014-02-14,98.24,98.62,97.64,98.46,1904328,0
2014-02-18,99.5,99.74,98.02,98.84,2184417,0
2014-02-19,98.9,99.42,97.64,97.78,1821263,0
2014-02-20,97.79,98.53,97.21,98,1868140,0
2014-02-21,98.48,98.48,97.45,97.56,1331239,0
2014-02-24,97.62,99.35,97.62,98.58,1655525,0
2014-02-25,98.88,101.04,98.83,99.84,2490560,0
2014-02-26,100.3,100.6,99.05,99.32,1773002,0
2014-02-27,99.26,100.41,98.61,99.56,1418029,0
2014-02-28,99.82,100.13,97.03,98.03,2266416,0
2014-03-03,97.4,97.98,96.11,97.98,2646900,0
2014-03-04,99,99.16,97.67,98.88,1952611,0
2014-03-05,99.03,99.66,97.18,98.99,1557473,0
2014-03-06,99.3,99.46,98.19,98.62,1279940,0
2014-03-07,99.16,99.44,98.02,98.28,1368022,0
2014-03-10,98.41,99.06,97,98.27,1413429,0
2014-03-11,98.46,99.46,97.86,98.04,1570781,0
2014-03-12,97.6,98.1,96.61,98.03,1674345,0
2014-03-13,98.71,98.72,96.27,97.02,1645075,0
2014-03-14,97.19,98.85,96.64,98.12,2050285,0
2014-03-17,98.5,99.01,97.24,98.56,1541200,0
2014-03-18,96.53,97.41,95.95,96.77,3006510,0
2014-03-19,96.95,99.2,96.39,98.71,3023970,0
2014-03-20,98.17,98.44,96.64,97.67,1932831,0
2014-03-21,98.42,99.17,97.31,97.46,2351355,0
2014-03-24,97.97,97.97,92.99,94.11,3744737,0
2014-03-25,94.88,95.07,92.17,93.44,3030873,0
2014-03-26,93.69,94.28,91.9,92.04,2548700,0
2014-03-27,91.95,92.04,89.43,91.54,2761950,0
2014-03-28,91.68,93.39,91.55,92.75,1297506,0
2014-03-31,93.63,93.63,91.97,93.27,1599878,0
2014-04-01,93.87,95.32,93.77,95.25,1864624,0
2014-04-02,95.56,96.1,94.63,95.03,1382699,0
2014-04-03,95.3,95.59,92.07,92.64,2009567,0
2014-04-04,93.04,93.52,88.76,89.54,3718231,0
2014-04-07,89.32,89.32,85.71,86.59,5435107,0
2014-04-08,86.72,89.63,86.61,88.99,3613078,0
2014-04-09,89.49,90.58,88.48,90.51,1933708,0
2014-04-10,90.51,90.81,89,89.65,4800866,0
2014-04-11,88.78,89.57,86.45,86.87,4047834,0
2014-04-14,87.65,88.25,85.92,87.12,2417680,0
2014-04-15,87.57,89.54,87.01,89.37,3513201,0
2014-04-16,90.08,90.35,88.61,90.11,1886705,0
2014-04-17,90.05,91.15,89.09,89.93,1786635,0
2014-04-21,90.29,91.34,90,90.68,1234984,0
2014-04-22,91.54,93.97,91.35,93.2,2716854,0
2014-04-23,93.2,93.41,91.29,91.44,1795351,0
2014-04-24,91.76,91.97,89.62,91.14,1846092,0
2014-04-25,91.11,91.53,89.48,89.88,1604378,0
2014-04-28,90.58,90.86,85.75,88.17,3349249,0
2014-04-29,87.95,91.05,87.29,90.3,2651619,0
2014-04-30,91.9,92.39,90.63,91.2,2662112,0
2014-05-01,91.05,93,90.67,92.4,2001323,0
2014-05-02,92.82,94.85,92.43,93.21,1843008,0
2014-05-05,92.71,94.85,91.79,94.74,1729691,0
2014-05-06,94.5,94.53,92.78,93.15,1554896,0
2014-05-07,93.31,93.79,90.1,91.37,1711554,0
2014-05-08,91.33,93.73,90.76,91.81,1405128,0
2014-05-09,91.42,92.2,90.12,91.82,1738694,0
2014-05-12,92.31,94.8,92.26,94.45,1692446,0
2014-05-13,94.84,95.17,92.92,93.71,1725335,0
2014-05-14,94.15,95.03,92.86,93.38,2544947,0
2014-05-15,92.88,92.9,90.57,91.27,2016640,0
2014-05-16,91.22,92.89,90.53,92.85,2218367,0
2014-05-19,92.63,94.12,92.61,93.05,1599353,0
2014-05-20,93.88,93.88,91.14,91.86,2555378,0
2014-05-21,92.33,93.59,92.1,93.31,2214144,0
2014-05-22,93.11,94.55,93.03,93.66,1543101,0
2014-05-23,93.8,96.49,93.53,96.4,2536921,0
2014-05-27,97.97,98.96,95.6,95.74,5399175,0
2014-05-28,95.04,97.6,91.8,97.01,11336073,0
2014-05-29,97.04,97.14,91.03,92.28,7880764,0
2014-05-30,93.57,95.19,92.96,94.38,5585560,0
2014-06-02,94.54,94.75,93.09,94.45,2290460,0
2014-06-03,93.84,94.86,93.59,94.05,1758068,0
2014-06-04,94.44,94.69,92.55,93.84,2262695,0
2014-06-05,93.68,94.3,92.9,93.36,2065713,0
2014-06-06,93.76,94.45,92.9,94.33,1753496,0
2014-06-09,94.35,94.57,93.35,93.93,1753820,0
2014-06-10,94.1,94.77,93.42,94.38,3074700,0
2014-06-11,93.99,95.91,93.92,95.37,2254255,0
2014-06-12,94.88,95.79,94.4,94.66,2589700,0
2014-06-13,94.61,95,93.16,93.9,2362377,0
2014-06-16,93.9,93.9,90.18,90.29,5453833,0
2014-06-17,90.5,91.3,87.95,91.06,6517358,0
2014-06-18,91.47,91.63,89.14,90.82,3184056,0
2014-06-19,90.98,91,88.29,89.36,4383178,0
2014-06-20,89.9,90.01,88.5,88.6,2652634,0
2014-06-23,88.59,89,87.7,88.52,2832295,0
2014-06-24,88.52,89.69,88.21,88.36,2161895,0
2014-06-25,88.45,90.23,88.36,90.13,2436588,0
2014-06-26,90,90.6,89.06,90.12,1874061,0
2014-06-27,90.17,90.66,89.8,90,929840,0
2014-06-30,90,90.25,88.42,88.65,2234203,0
2014-07-01,89.16,90.4,88.7,89.92,2561447,0
2014-07-02,89.46,90.38,89.45,89.72,2243100,0
2014-07-03,90.21,90.98,90.04,90.27,746133,0
2014-07-07,90.1,91.79,89.5,91.16,3703498,0
2014-07-08,90.71,91.13,88.71,89.9,2816381,0
2014-07-09,89.93,91.53,89.93,91.38,2043515,0
2014-07-10,89.9,89.91,88.7,89.17,2423957,0
2014-07-11,89.14,89.32,87.9,88.8,2328106,0
2014-07-14,89.16,89.18,85.34,85.67,6327525,0
2014-07-15,82.69,82.96,78.99,79.44,17904786,0
2014-07-16,77.85,81.55,77.75,81.1,9698475,0
2014-07-17,81.54,83.92,81.11,81.86,6482370,0
2014-07-18,83.25,83.44,80.4,81.06,4844687,0
2014-07-21,81.5,83.1,81.27,82.23,3990232,0
2014-07-22,82.86,83.39,82,82.22,2311886,0
2014-07-23,82.54,82.77,81.52,81.71,1621571,0
2014-07-24,82.15,82.68,81.58,82.04,1870359,0
2014-07-25,81.58,82.9,80.92,81.13,2346744,0
2014-07-28,81.55,84.32,81.1,84.23,3528943,0
2014-07-29,84.2,84.27,82.86,83.67,2420323,0
2014-07-30,83.02,83.31,82.12,82.27,3465951,0
2014-07-31,83.25,83.27,81.25,81.48,3655296,0
2014-08-01,81.5,82.02,80.34,81.83,3761866,0
2014-08-04,79.18,79.74,75.13,77.01,21715106,0
2014-08-05,76.84,79.92,76.84,79.1,6858232,0
2014-08-06,78.95,80.33,78.39,79.71,2599582,0
2014-08-07,79.84,80.65,78.48,78.75,2497859,0
2014-08-08,78.72,80.27,78.33,79.26,2830919,0
2014-08-11,79.97,80.78,79.68,79.99,2540029,0
2014-08-12,80.05,80.11,76.76,77.44,5092240,0
2014-08-13,77.96,78.78,77.48,78.72,3394815,0
2014-08-14,78.82,79.26,77.9,78.38,1822439,0
2014-08-15,78.52,78.98,77.5,78.06,2296514,0
2014-08-18,78.52,79.64,78.41,79.36,2331429,0
2014-08-19,79.43,80.01,79.07,79.95,2480295,0
2014-08-20,79.9,83.38,79.62,82.86,3934540,0
2014-08-21,82.86,83.14,81.61,81.73,2060451,0
2014-08-22,81.8,82.69,81.2,82.64,2051155,0
2014-08-25,82.9,83.15,81.76,82,1374884,0
2014-08-26,82.09,83.22,81.87,82.94,1880045,0
2014-08-27,83.27,83.29,82.04,82.34,1293722,0
2014-08-28,81.9,81.91,80.77,81,1796715,0
2014-08-29,81.18,81.33,79.76,80.12,2204956,0
2014-09-02,80.15,81.54,79.96,80.54,2719581,0
2014-09-03,81.06,81.17,78.35,78.73,3116421,0
2014-09-04,79.47,80.51,79.24,79.97,2309146,0
2014-09-05,76.23,76.89,75.64,76.39,17628511,0
2014-09-08,76.58,76.65,75.26,76.58,5540078,0
2014-09-09,76.69,76.94,75.75,75.79,2536409,0
2014-09-10,75.9,76,75.23,75.62,2492659,0
2014-09-11,75.16,76.05,75.16,75.66,2270315,0
2014-09-12,76.1,76.85,75.52,76.82,2983422,0
2014-09-15,76.61,76.88,76.03,76.61,2486818,0
2014-09-16,76.66,77.09,76.03,76.38,2130633,0
2014-09-17,76.6,76.78,75.56,76.11,4162549,0
2014-09-18,76.38,77.77,76.15,77.22,2649190,0
2014-09-19,77.65,77.75,76.37,76.95,3005547,0
2014-09-22,76.8,76.8,74.49,75.09,2817784,0
2014-09-23,75.1,75.64,74.41,74.45,2851543,0
2014-09-24,74.65,74.75,73.73,74.6,2581334,0
2014-09-25,74.31,74.45,72.04,73.15,4744240,0
2014-09-26,73.58,73.78,71.25,71.49,7184882,0
2014-09-29,70.72,71.87,70.44,71.17,3735174,0
2014-09-30,71.96,72.05,71,71.39,3724803,0
2014-10-01,71.57,72.33,71.18,71.66,4190492,0
2014-10-02,71.42,74.89,71.25,74.08,4623016,0
2014-10-03,74.68,76.28,74.64,75.42,4684311,0
2014-10-06,75.86,76.15,74.86,75.65,2467748,0
2014-10-07,75.18,76.75,74.64,75.49,3084719,0
2014-10-08,75.49,77.16,75.15,77.08,2579669,0
2014-10-09,76.87,77.08,74.4,74.91,2587260,0
2014-10-10,74.74,75.41,73.62,73.66,2326823,0
2014-10-13,73.64,73.75,72.07,72.25,3195837,0
2014-10-14,72.19,73.12,71.71,72.15,2487520,0
2014-10-15,70.81,72.09,68.55,71.42,4118901,0
2014-10-16,70.4,72.67,70,72.07,3468762,0
2014-10-17,72.9,73.6,70.96,71.51,2592960,0
2014-10-20,71.31,73.49,71.08,73.13,2059973,0
2014-10-21,73.28,75.3,72.97,74.84,2211928,0
2014-10-22,75.17,76.25,74.8,75.06,1915137,0
2014-10-23,75.38,76.77,75.13,75.78,1520026,0
2014-10-24,75.7,75.92,74.85,75.74,997462,0
2014-10-27,76,76.95,74.39,76.69,1579603,0
2014-10-28,76.69,78.41,76.56,78.17,2676661,0
2014-10-29,77.33,77.54,75.86,77.08,3048855,0
2014-10-30,76.71,78.75,76.46,77.9,1943755,0
2014-10-31,78.7,79.7,78.14,78.59,3750544,0
2014-11-03,78.7,79.06,77.33,77.99,4299982,0
2014-11-04,71.99,72.68,70,71.42,21630164,0
2014-11-05,71.82,74,71.79,72.4,6353262,0
2014-11-06,73.29,73.3,71.83,72.31,4254844,0
2014-11-07,72.48,72.56,69.89,69.95,7072905,0
2014-11-10,70.15,70.22,68.94,69.15,4982724,0
2014-11-11,69.15,69.5,68.25,68.89,4264702,0
2014-11-12,69,71.23,68.85,71,6654782,0
2014-11-13,71.07,71.76,70.46,70.74,3240869,0
2014-11-14,70.75,72.57,70.45,72.06,3398083,0
2014-11-17,72,72.82,71.71,72.32,2833036,0
2014-11-18,72.5,73.31,72.32,72.93,3199148,0
2014-11-19,72.91,73.3,72.08,72.47,2395113,0
2014-11-20,72.8,73.96,72.57,73.43,7780998,0
2014-11-21,74.55,75.19,73.44,74,4195316,0
2014-11-24,74.3,75.65,74.12,75.53,3283070,0
2014-11-25,76.54,77.25,76.13,76.81,4530859,0
2014-11-26,76.75,76.95,75.47,75.83,2586971,0
2014-11-28,76.32,77.19,75.5,76.71,1735551,0
2014-12-01,76.36,76.78,73.15,73.32,4777726,0
2014-12-02,74.06,74.95,73.62,74.18,2628781,0
2014-12-03,74.15,75.82,73.98,75.73,2645694,0
2014-12-04,75.76,77.07,75.5,76.53,3533484,0
2014-12-05,76.69,77.68,76.46,77.63,3106900,0
2014-12-08,77.28,77.97,75.93,76.14,2292777,0
2014-12-09,75.39,76.76,74.24,76.32,2054200,0
2014-12-10,75.97,76.27,75.29,75.52,2074229,0
2014-12-11,75.8,77.45,75.5,76.7,3068061,0
2014-12-12,75.75,78.29,75.63,76.97,3240140,0
2014-12-15,77.07,78.55,77.07,77.69,3969584,0
2014-12-16,77.04,77.81,75.83,75.99,4554969,0
2014-12-17,76.66,76.8,74.69,75.65,4459241,0
2014-12-18,76.4,76.69,73.39,74.29,5661742,0
2014-12-19,74.78,74.96,73.25,74.61,4715018,0
2014-12-22,74.7,75.2,73.56,74.36,3026873,0
2014-12-23,74.63,76.1,74.51,75.31,3119482,0
2014-12-24,75.61,76.5,75.07,75.3,765801,0
2014-12-26,75.9,76.41,74.8,75.21,1824162,0
2014-12-29,75.08,75.82,74.66,74.93,1963199,0
2014-12-30,74.94,76,74.82,75.38,1759593,0
2014-12-31,75.64,76.05,74.95,75.1,2216850,0
2015-01-02,75.56,75.9,74.27,74.78,1352781,0
2015-01-05,74.32,74.32,72.36,73,3617298,0
2015-01-06,69.23,69.54,65.12,66.87,16868909,0
2015-01-07,67.49,70.05,67.01,68.71,8488148,0
2015-01-08,69.1,70.35,68.71,70,3837149,0
2015-01-09,70.1,70.23,68.54,69.26,2366193,0
2015-01-12,69.42,69.97,68.75,69.33,2593933,0
2015-01-13,69.81,70.53,67.71,68.42,2885887,0
2015-01-14,65.21,66.97,65.1,66.52,5445475,0
2015-01-15,67.36,68,66,66.01,3282503,0
2015-01-16,65.98,67.25,65.42,67.01,3618878,0
2015-01-20,66.81,67.65,66.52,67.01,3113934,0
2015-01-21,68.72,69.2,67.78,68.5,2960950,0
2015-01-22,68.78,69.45,68,69.09,2331705,0
2015-01-23,69.86,70.01,68.78,69.33,3095003,0
2015-01-26,69.55,70.05,69.22,69.88,2419861,0
2015-01-27,69.3,71,68.76,70.78,3197319,0
2015-01-28,71.31,71.37,69.93,69.99,2636181,0
2015-01-29,72.47,73,71.08,72.53,4376564,0
2015-01-30,71.43,72.28,70.43,70.79,3198219,0
2015-02-02,70.99,71.76,70.32,71.56,2484040,0
2015-02-03,70.65,72.25,70.31,72.22,2899454,0
2015-02-04,69.68,71.98,69.68,71.38,5097932,0
2015-02-05,68,70.65,67.11,69.77,16900504,0
2015-02-06,70.08,72.64,69.85,72,6387496,0
2015-02-09,71.74,72.69,70.77,71.39,3427511,0
2015-02-10,72.08,72.25,70.5,71.27,3489596,0
2015-02-11,71.33,71.71,70.67,71.02,2648307,0
2015-02-12,71.52,72.09,70.81,71.55,2686805,0
2015-02-13,71.73,73.28,71.62,73.27,3226584,0
2015-02-17,72.9,73.47,72.65,72.75,2403462,0
2015-02-18,72.46,72.5,69.68,69.8,6018559,0
2015-02-19,70.15,70.65,69.49,69.59,4041642,0
2015-02-20,69.47,69.58,68.51,68.98,4208965,0
2015-02-23,68.98,70.54,68.95,69.71,3105560,0
2015-02-24,70.02,70.1,68.31,68.39,2817813,0
2015-02-25,69.39,69.46,68.2,68.56,3242257,0
2015-02-26,68.66,68.85,67.74,67.89,2917693,0
2015-02-27,68.12,68.49,67.4,67.41,3035246,0
2015-03-02,67.46,68.33,67.41,67.95,2645100,0
2015-03-03,67.59,68.42,67.16,68.34,2178700,0
2015-03-04,68.17,68.93,67.1,67.14,2957200,0
2015-03-05,67.28,67.49,66.1,67.14,2959000,0
2015-03-06,66.98,67.19,65.76,65.98,3385200,0
2015-03-09,64.3,64.95,63.31,64.33,6504900,0
2015-03-10,63.88,65.07,63.84,64.7,2869800,0
2015-03-11,64.69,65.58,64.37,65.22,2995800,0
2015-03-12,65.49,65.6,64.24,65.42,3232000,0
2015-03-13,65.39,66.25,64.34,64.74,2570400,0
2015-03-16,64.99,65.05,64.3,64.53,2652100,0
2015-03-17,64.25,65.09,64.07,64.81,1919300,0
2015-03-18,64.81,66.62,64.56,66.36,2386800,0
2015-03-19,66.17,66.85,65.99,66.82,2031100,0
2015-03-20,67.12,67.2,66.13,66.13,3095100,0
2015-03-23,66.51,68.57,66.35,67.89,3104300,0
2015-03-24,67.8,68.14,67.19,67.72,2246000,0
2015-03-25,67.94,68.82,67.73,68.01,2372200,0
2015-03-26,67.61,67.88,66.65,66.66,1772400,0
2015-03-27,66.63,67.12,66.08,66.97,1639500,0
2015-03-30,67.25,67.4,66.23,66.26,2458400,0
2015-03-31,66.27,66.66,65.55,65.75,3701142,0
2015-04-01,63.96,65,63.4,64.08,6071500,0
2015-04-02,64.18,64.94,63.21,63.39,3871000,0
2015-04-06,63.07,63.8,63.06,63.5,3411700,0
2015-04-07,63.6,64.94,63.6,64.38,2066596,0
2015-04-08,64.15,65.31,64.11,64.88,2763300,0
2015-04-09,65.1,65.83,65.07,65.24,2251255,0
2015-04-10,65.18,65.7,64.3,64.6,2581200,0
2015-04-13,64.36,64.98,64.09,64.12,2284500,0
2015-04-14,64.17,64.26,62.85,62.94,3823600,0
2015-04-15,63.34,63.82,62.65,63.76,3347908,0
2015-04-16,63.48,63.83,63.37,63.72,2601290,0
2015-04-17,63.44,63.75,62.94,63.25,3466200,0
2015-04-20,62.55,62.63,61.22,62.16,5432546,0
2015-04-21,62.3,62.9,61.88,62.22,4484952,0
2015-04-22,62.23,62.5,61.5,62.31,2611903,0
2015-04-23,62.51,63.96,62.3,63.34,3548600,0
2015-04-24,63.56,63.98,63.14,63.48,1903700,0
2015-04-27,63.7,63.95,62.84,63.02,2516900,0
2015-04-28,62,63.3,61.92,62.68,2477800,0
2015-04-29,62.39,62.6,61.43,62.5,2650000,0
2015-04-30,62.25,62.46,61.43,61.86,2483600,0
2015-05-01,62.11,62.66,61.64,62.55,2409500,0
2015-05-04,62.55,62.97,62.26,62.64,1917600,0
2015-05-05,62.56,62.95,62.37,62.57,1839700,0
2015-05-06,62.1,62.58,62,62.35,2853420,0
2015-05-07,62.39,62.64,62.01,62.42,1908278,0
2015-05-08,62.83,63.31,62.28,62.51,1374800,0
2015-05-11,62.43,63.24,62.43,62.82,1403100,0
2015-05-12,62.5,62.82,61.82,62.15,2065241,0
2015-05-13,61.64,62.15,60.77,61.1,2832600,0
2015-05-14,61.07,61.41,60.24,61.08,2442200,0
2015-05-15,61.15,61.16,60.62,61.02,1883476,0
2015-05-18,61.3,61.98,60.93,61.16,2264192,0
2015-05-19,61.15,61.35,60.37,60.72,2802200,0
2015-05-20,60.9,60.93,59.88,60.45,2959300,0
2015-05-21,60.4,61.51,60.23,61.33,3838300,0
2015-05-22,61.66,61.95,61.13,61.63,3375800,0
2015-05-26,61.5,61.55,59.8,60.59,5866967,0
2015-05-27,49.5,50.5,45.88,45.93,69237296,0
2015-05-28,45.61,46.95,45.57,45.78,21678728,0
2015-05-29,45.99,46.69,45.53,46.5,12539900,0
2015-06-01,46.98,47.87,46.52,47.74,12083047,0
2015-06-02,47.92,48.98,47.75,48.6,10189071,0
2015-06-03,48.91,49.07,48.4,48.58,6440900,0
2015-06-04,48.1,49.31,48.01,49.28,6495000,0
2015-06-05,49.23,49.71,48.73,48.87,5229800,0
2015-06-08,48.83,49.25,48.01,48.15,6658600,0
2015-06-09,48.01,48.81,48.01,48.57,4232048,0
2015-06-10,48.72,49.17,48.16,48.21,5365200,0
2015-06-11,48.55,48.73,47.19,47.84,5426526,0
2015-06-12,47.6,48.36,47.38,48.23,3011600,0
2015-06-15,47.85,47.91,46.83,47.1,3760400,0
2015-06-16,47.08,47.34,46.42,46.51,3982900,0
2015-06-17,46.6,46.9,46.06,46.43,3823200,0
2015-06-18,46.7,46.93,46.1,46.17,3107800,0
2015-06-19,46.27,46.92,46.23,46.6,6135100,0
2015-06-22,46.84,47.51,46.49,47.34,3547900,0
2015-06-23,47.44,47.91,46.54,46.8,4353712,0
2015-06-24,46.81,47.42,46.06,46.2,3537500,0
2015-06-25,46.51,46.51,45.23,45.37,4415300,0
2015-06-26,45.34,45.54,44.83,44.91,4356100,0
2015-06-29,44.3,44.59,43.32,43.37,6007900,0
2015-06-30,43.6,43.6,41.52,42.09,10919892,0
2015-07-01,42.63,43.49,42.51,43.11,4408300,0
2015-07-02,43.15,43.54,42.81,43.07,2869100,0
2015-07-06,42.68,42.68,41.56,41.83,4526100,0
2015-07-07,41.84,42.47,41.16,42.42,3751500,0
2015-07-08,42.13,42.41,41.65,41.68,2847300,0
2015-07-09,42.16,42.67,41.92,41.99,3216000,0
2015-07-10,42.39,42.79,42,42.49,2716900,0
2015-07-13,42.87,44.17,42.86,44.06,4316200,0
2015-07-14,43.91,44.09,42.95,43.48,3639102,0
2015-07-15,43.21,43.46,42.76,42.95,2704825,0
2015-07-16,42.3,42.3,41.09,41.25,5932200,0
2015-07-17,41.4,41.62,40.23,40.52,5233400,0
2015-07-20,40.91,41.03,39.9,39.92,3863800,0
2015-07-21,40.1,40.88,40.04,40.58,4604400,0
2015-07-22,40.73,40.96,39.98,40.13,2752700,0
2015-07-23,40.08,40.4,39.68,39.81,3539200,0
2015-07-24,39.98,40.02,38.88,39.33,2989500,0
2015-07-27,39.12,39.77,38.8,39.07,2617000,0
2015-07-28,39.18,39.61,38.88,39.42,2261300,0
2015-07-29,39.25,40.18,38.94,40.11,2975100,0
2015-07-30,40.12,42.28,40,42.12,7944400,0
2015-07-31,41.49,42.19,41.22,41.99,4240300,0
2015-08-03,41.4,41.43,38.39,38.71,7099461,0
2015-08-04,38.82,39.36,38.16,38.54,4766700,0
2015-08-05,39.07,40.18,39.04,39.49,4936400,0
2015-08-06,42.38,44.59,41.7,43.77,13991831,0
2015-08-07,43.51,44.38,43.35,43.84,5817400,0
2015-08-10,44.12,45.47,44.02,45.29,4127600,0
2015-08-11,44.68,45.82,44.5,45.37,4830027,0
2015-08-12,44.99,44.99,43.44,44.44,5265200,0
2015-08-13,44.34,44.44,43.57,43.61,3790900,0
2015-08-14,43.65,44,43.31,43.37,3600900,0
2015-08-17,43.06,43.7,42.6,43.52,2884100,0
2015-08-18,43.1,43.47,41.97,42.88,3757800,0
2015-08-19,42.81,43.5,42.09,43.18,3676800,0
2015-08-20,42.84,43.16,42.15,42.16,3580500,0
2015-08-21,41.69,41.87,40.07,40.08,5474000,0
2015-08-24,36.75,39.74,36.63,38.06,7017003,0
2015-08-25,39.54,40.93,38.75,39.39,5353200,0
2015-08-26,40.01,41.3,39.57,41.07,4517000,0
2015-08-27,41.56,43.44,41.39,43.28,6045900,0
2015-08-28,43,43.85,42.86,43.17,2826700,0
2015-08-31,43.17,44.12,42.69,43.46,2742100,0
2015-09-01,42.79,43.41,42.3,42.79,3167700,0
2015-09-02,43.31,44.51,43.07,44.51,3162800,0
2015-09-03,44.49,45.23,44.32,44.92,2897100,0
2015-09-04,43.8,44.18,43.32,43.94,3165900,0
2015-09-08,44.83,45.28,44.15,44.5,2796500,0
2015-09-09,44.94,45.43,43.83,43.92,2325900,0
2015-09-10,43.64,44.13,43.35,43.69,1770989,0
2015-09-11,43.49,44.15,43.2,44.15,2022800,0
2015-09-14,44.05,44.12,42.91,43.15,2020200,0
2015-09-15,43.04,44.07,43.01,43.86,2025187,0
2015-09-16,43.46,45.34,43.46,45.12,2790000,0
2015-09-17,43.95,45.15,43.74,44.35,2033907,0
2015-09-18,43.46,43.99,42.87,43.11,4549900,0
2015-09-21,43.45,44.22,43.11,43.57,1745300,0
2015-09-22,42.87,43.34,42.58,43.07,1734700,0
2015-09-23,43.08,43.24,42.02,42.18,2038300,0
2015-09-24,42,42.87,41.62,42.72,2130995,0
2015-09-25,43.18,43.28,42.15,42.4,1729900,0
2015-09-28,42.24,42.37,40.42,40.55,2445224,0
2015-09-29,40.52,41.28,40.12,40.7,2400900,0
2015-09-30,41.16,42.29,40.93,42.24,2534000,0
2015-10-01,42.21,42.61,41,41.66,2146100,0
2015-10-02,41.17,43.56,40.74,43.53,2550100,0
2015-10-05,43.74,44.29,43.14,43.89,1704990,0
2015-10-06,43.96,44.38,43.3,43.37,2014600,0
2015-10-07,43.33,43.84,42.13,42.72,2754800,0
2015-10-08,42.27,43.68,42.22,43.51,2058000,0
2015-10-09,42.9,43.24,41.95,42.59,2128700,0
2015-10-12,42.97,43,41.57,41.92,1712172,0
2015-10-13,41.71,42.19,40.81,41.55,1692700,0
2015-10-14,41.75,42.18,41.33,41.76,1427900,0
2015-10-15,42.04,42.04,40.69,41.75,2064500,0
2015-10-16,41.87,41.87,39.9,40.28,5328500,0
2015-10-19,40.16,40.33,39.09,39.77,4489800,0
2015-10-20,39.88,40.505,39.69,39.9,2465177,0
2015-10-21,40.34,40.4,39.54,39.6,3491100,0
2015-10-22,40.26,40.34,39.33,39.46,3840000,0
2015-10-23,39.89,39.89,38.34,38.53,5992800,0
2015-10-26,38.6,39.25,38.5,38.76,4303200,0
2015-10-27,39.43,39.8,38.58,38.68,2856000,0
2015-10-28,39.38,39.48,38.18,38.54,4032500,0
2015-10-29,38.76,38.79,37.91,38.69,4856800,0
2015-10-30,38.98,39,38.02,38.64,4779500,0
2015-11-02,38.92,39.09,37.9,38.96,4367199,0
2015-11-03,38.89,39.69,38.53,39.32,5849700,0
2015-11-04,39.99,44.8,39.55,42.57,20728606,0
2015-11-05,43.11,43.93,42.9,43.49,5268200,0
2015-11-06,43.13,43.93,42.97,43.48,3772800,0
2015-11-09,43.53,44.19,42.38,42.84,3715532,0
2015-11-10,42.39,43.17,42.05,43.1,2301200,0
2015-11-11,42.99,42.99,41.24,41.31,3471400,0
2015-11-12,41.01,42.16,40.84,41.64,2541600,0
2015-11-13,40.9,40.9,38.96,39,5405500,0
2015-11-16,38.89,39.81,38.47,39.67,2748100,0
2015-11-17,39.53,39.86,38.69,39.32,2639100,0
2015-11-18,39.38,41.02,39.35,40.85,2606200,0
2015-11-19,40.95,41.43,40.56,40.88,1923400,0
2015-11-20,41.19,41.99,40.93,41.13,2319600,0
2015-11-23,41.05,42.55,41.01,42.22,3115800,0
2015-11-24,41.9,43.24,41.84,42.8,3190900,0
2015-11-25,43,43.58,42.47,42.9,2974400,0
2015-11-27,43.06,43.78,42.49,42.52,2076700,0
2015-11-30,42.52,43.21,42.16,43.02,3669100,0
2015-12-01,43.1,43.48,42.58,42.89,3303248,0
2015-12-02,42.85,43.87,42.67,43.03,2925046,0
2015-12-03,43.06,43.52,42.07,42.7,4171293,0
2015-12-04,42.67,42.77,41.86,42.34,2541300,0
2015-12-07,42.12,42.94,41.15,42.87,2594800,0
2015-12-08,42.44,42.73,41.72,42,3195841,0
2015-12-09,41.74,43.17,41.53,41.94,2768100,0
2015-12-10,41.9,42.66,41.61,42.22,2091700,0
2015-12-11,41.67,41.81,40.19,40.39,3094900,0
2015-12-14,40.41,40.87,39.5,40.15,2697863,0
2015-12-15,40.5,41.05,39.92,40.48,2434900,0
2015-12-16,40.72,41.32,40.46,40.94,2814100,0
2015-12-17,40.86,41.05,38.97,39.43,3267400,0
2015-12-18,39.48,40.25,39.09,39.7,5723800,0
2015-12-21,39.85,40.46,39.64,40.33,2139700,0
2015-12-22,40.43,41.07,39.87,40.82,2251740,0
2015-12-23,41.45,41.73,40.7,41.63,2242900,0
2015-12-24,41.53,41.57,40.83,40.86,822963,0
2015-12-28,40.64,41.33,40.12,40.63,1989521,0
2015-12-29,40.89,41.21,40.74,41.01,1440152,0
2015-12-30,41,41.4,40.1,40.22,1865729,0
2015-12-31,40.08,40.4927,39.8703,40.06,1854467,0
2016-01-04,39.39,40.51,39.2263,40.37,2546783,0
2016-01-05,40.5,40.79,39.4,40.72,2374109,0
2016-01-06,39.98,40.86,39.286,39.76,3718437,0
2016-01-07,39.02,40.28,38.73,38.96,2808294,0
2016-01-08,39.13,39.35,37.73,37.79,3952958,0
2016-01-11,37.58,38.22,36.585,37.14,3573834,0
2016-01-12,37.71,37.99,36.805,37.52,1876201,0
2016-01-13,37.67,38.12,36.06,36.15,3048746,0
2016-01-14,36.26,36.62,35.02,36.11,2752158,0
2016-01-15,35.05,36.03,34.91,35.57,4086784,0
2016-01-19,36.15,36.37,35.33,35.76,2950700,0
2016-01-20,35,36.89,34.83,36.49,3342763,0
2016-01-21,37,38.36,36.43,37.51,3488049,0
2016-01-22,38.06,38.78,37.89,38.41,2044122,0
2016-01-25,38.12,38.37,36.57,36.73,3301534,0
2016-01-26,37.07,38.11,36.73,37.79,2547001,0
2016-01-27,37.57,39.08,37.33,38.03,2905254,0
2016-01-28,38.7,39.0489,37.79,38.73,2444741,0
2016-01-29,38.89,40,38.69,39.9,3344590,0
2016-02-01,39.93,40.78,39.62,40.44,4759073,0
2016-02-02,47.11,51.05,46.44,50.11,28522286,0
2016-02-03,49.84,52.63,49.24,51.72,11637919,0
2016-02-04,51.1,52.15,50.7,51.72,6348568,0
2016-02-05,51.38,52.4699,50.73,51.84,5722352,0
2016-02-08,51.46,52.07,49.34,50.2,5430728,0
2016-02-09,48.32,50.8699,48.32,50.23,4644363,0
2016-02-10,51,51.64,49.54,50.16,3698793,0
2016-02-11,49.72,50.44,48.5996,49.14,4514574,0
2016-02-12,49.57,50,48.13,49.57,4215923,0
2016-02-16,50.05,51.6,49.25,50.76,3900227,0
2016-02-17,51.78,52.54,51.55,52.49,4793886,0
2016-02-18,52.54,53.93,52.07,53.24,4873914,0
2016-02-19,52.78,53.28,51.911,52.73,2633983,0
2016-02-22,53.01,54.995,52.74,54.82,4838135,0
2016-02-23,54.56,55.77,54.15,54.77,3194081,0
2016-02-24,54.2,55.83,54.12,55.44,3494949,0
2016-02-25,55.22,56.658,55.02,56.47,3720526,0
2016-02-26,56.52,57.24,55.43,56.58,3849166,0
2016-02-29,56.75,57.39,56.33,56.65,4127318,0
2016-03-01,56.99,57.74,56.76,57.29,3561499,0
2016-03-02,57.35,57.87,56.62,57.84,2747489,0
2016-03-03,57.75,57.76,56.71,57.19,3173807,0
2016-03-04,57.52,57.855,56.87,57.16,2319338,0
2016-03-07,57.14,57.7,56.77,57.43,2025847,0
2016-03-08,57.08,57.61,56.34,56.75,2484872,0
2016-03-09,57.27,58.5,56.73,58.14,2958013,0
2016-03-10,58.19,58.32,56.5272,57.37,3203854,0
2016-03-11,58.01,58.6012,57.66,58.5,2286187,0
2016-03-14,58.52,59.49,58.47,58.54,2527412,0
2016-03-15,58.23,58.46,56.66,57.29,2411253,0
2016-03-16,57,57.15,55.2,56.06,3595848,0
2016-03-17,56.08,57.09,56.07,56.79,2531795,0
2016-03-18,57.17,57.54,56.22,56.97,3003894,0
2016-03-21,56.77,57.4797,56.65,56.92,1425577,0
2016-03-22,56.59,56.75,55.365,56.04,1844656,0
2016-03-23,55.74,56.55,55.38,55.93,2118502,0
2016-03-24,55.81,55.82,55.05,55.53,1995029,0
2016-03-28,55.74,56.66,55.48,56.27,1604562,0
2016-03-29,56.14,56.4,55.7,56.37,1657652,0
2016-03-30,56.9,57.19,56.405,56.87,1517374,0
2016-03-31,56.87,57.54,56.84,56.96,1913312,0
2016-04-01,56.82,57.06,56.04,56.97,2560742,0
2016-04-04,57.39,58.63,56.28,56.35,3120746,0
2016-04-05,56.22,56.71,55.82,55.9,2496643,0
2016-04-06,55.97,56.6,55.55,56.32,2051684,0
2016-04-07,55.66,55.95,53.455,53.74,4207662,0
2016-04-08,54.03,54.2,51.11,51.19,4613819,0
2016-04-11,51.3,52.74,50.4104,51.38,4051439,0
2016-04-12,51.38,51.95,50.79,51.62,2534085,0
2016-04-13,51.93,53.48,51.34,53.15,3523434,0
2016-04-14,53.07,53.36,51.59,51.8,2076805,0
2016-04-15,51.68,52.4399,51.48,52.29,1929707,0
2016-04-18,52.17,52.945,52.14,52.64,1580228,0
2016-04-19,52.71,52.71,51.83,51.98,3942458,0
2016-04-20,51.34,52.32,50.84,51.98,3473551,0
2016-04-21,52.34,52.58,51.59,51.64,1650016,0
2016-04-22,51.01,51.62,50.89,51.6,2538379,0
2016-04-25,51.75,52.58,51.5,51.84,2133949,0
2016-04-26,52.01,53.54,52.01,53.41,3497392,0
2016-04-27,54.3,55.37,54,55.12,3436688,0
2016-04-28,54.89,55.23,52.65,52.82,2374203,0
2016-04-29,52.78,52.87,50.9,51.66,3476987,0
2016-05-02,51.97,53.055,51.24,52.95,2490522,0
2016-05-03,52.12,52.56,51.44,52.43,2199749,0
2016-05-04,52.11,52.66,51.08,51.31,1648952,0
2016-05-05,51.08,51.34,50.11,50.18,2271511,0
2016-05-06,50.18,51.13,49.67,50.87,1987390,0
2016-05-09,50.56,51.38,50.385,50.68,2028001,0
2016-05-10,50.69,50.72,49.19,49.9,3615400,0
2016-05-11,46.23,46.67,43.54,44.01,15022586,0
2016-05-12,44.34,44.44,43.06,43.79,5580953,0
2016-05-13,43.07,43.1,40.81,41.91,9170461,0
2016-05-16,41.86,41.98,40.9875,41.46,3053503,0
2016-05-17,41.43,42.35,40.7401,41.63,4735409,0
2016-05-18,41.375,41.98,40.45,40.75,3144134,0
2016-05-19,40.66,41.46,40.36,40.7,3620651,0
2016-05-20,40.84,41.64,40.81,41.55,2736347,0
2016-05-23,41.87,42.74,41.49,41.51,3709536,0
2016-05-24,41.51,41.93,40.72,41.56,3967266,0
2016-05-25,41.06,41.89,40.99,41.8,2735451,0
2016-05-26,42.34,42.6,41.48,41.82,2992363,0
2016-05-27,41.94,42.08,41.55,41.79,2944478,0
2016-05-31,41.66,42.93,41.41,42.72,10004767,0
2016-06-01,45.29,45.999,43.73,45.55,16514049,0
2016-06-02,45.42,47.83,45.3,47.51,9372068,0
2016-06-03,46.88,49.02,46.88,48.45,7149713,0
2016-06-06,48.45,49.88,48.1575,49.59,5453673,0
2016-06-07,49.17,50.97,49.16,50.85,6034355,0
2016-06-08,50.86,50.9,50.3,50.67,6388472,0
2016-06-09,50.33,50.865,49.8,50.74,4610396,0
2016-06-10,50,50.49,49.76,49.84,3804240,0
2016-06-13,49.65,50.16,49.5,49.67,4267034,0
2016-06-14,49.28,49.97,48.765,49.42,3995917,0
2016-06-15,49.73,50.92,49.69,49.88,2861834,0
2016-06-16,49.63,49.94,48.85,49.09,2786740,0
2016-06-17,49.1,50.09,48.85,49.97,2793122,0
2016-06-20,50.89,51.08,50.01,50.04,2350038,0
2016-06-21,50.33,50.74,49.89,50.66,2967113,0
2016-06-22,50.4,51.49,50.31,50.8,3417416,0
2016-06-23,51.37,51.58,50.58,50.82,3150462,0
2016-06-24,48.4,49.2,47.5,47.61,5675118,0
2016-06-27,47.14,47.19,45.26,46.19,3262855,0
2016-06-28,46.8,47.57,46.77,47.44,2568107,0
2016-06-29,48.01,48.9,47.78,48.42,2968600,0
2016-06-30,48.47,49.48,48.02,49.48,2675062,0
2016-07-01,49.53,50.26,49.16,50.08,1870131,0
2016-07-05,49.66,49.84,48.63,49.16,2755459,0
2016-07-06,49,49.02,48,48.54,4745701,0
2016-07-07,48.58,49.84,48.4801,49.05,3622307,0
2016-07-08,49.69,50.33,49.48,50.23,2876833,0
2016-07-11,50.4,51.63,50.27,51.1,2990791,0
2016-07-12,51.54,52.11,51.405,51.91,2278293,0
2016-07-13,51.84,52,51.35,51.72,1631252,0
2016-07-14,51.91,51.98,51.49,51.57,1748130,0
2016-07-15,51.84,51.85,51.37,51.64,1226768,0
2016-07-18,51.64,52.7,51.48,52,1678796,0
2016-07-19,51.6,51.96,50.72,51.19,2120923,0
2016-07-20,51.16,51.67,50.8868,51.59,1470269,0
2016-07-21,51.5,52.21,51.255,51.35,2008148,0
2016-07-22,51.22,51.6,50.45,51.44,1903073,0
2016-07-25,50.95,51.88,50.64,51.68,1823955,0
2016-07-26,51.68,52.97,51.56,52.16,2694069,0
2016-07-27,52.16,52.85,51.93,52.33,2904880,0
2016-07-28,52.23,52.36,51.78,52.06,1743313,0
2016-07-29,51.86,51.97,51.27,51.72,1628482,0
2016-08-01,51.8,53.29,51.52,52.9,3217933,0
2016-08-02,52.65,53.17,50.32,50.32,3304708,0
2016-08-03,47.64,49.29,46.5,49.02,5564918,0
2016-08-04,49.26,50.66,49.26,49.67,3209756,0
2016-08-05,49.89,50.73,49.81,50.41,2644986,0
2016-08-08,50.88,51.84,50.09,50.27,4161218,0
2016-08-09,49.97,50.55,49.505,50.11,5860471,0
2016-08-10,49.59,51.14,48.45,48.71,8332439,0
2016-08-11,49.22,49.84,48.48,49.13,4356187,0
2016-08-12,48.81,49.2125,48.5,48.79,2481517,0
2016-08-15,49,50.34,48.79,49.96,3190948,0
2016-08-16,49.69,50.52,49.55,49.9,2102792,0
2016-08-17,49.77,49.94,48.68,48.8,3614885,0
2016-08-18,48.95,49.44,48.51,49.31,2873358,0
2016-08-19,49.21,50.32,48.98,50.08,2514431,0
2016-08-22,49.84,50.31,49.68,50.13,2032440,0
2016-08-23,50.33,50.96,50.2294,50.78,2208538,0
2016-08-24,50.66,51,49.99,50.34,2282741,0
2016-08-25,50.11,50.865,49.78,50.26,2551040,0
2016-08-26,50.13,50.65,49.43,49.59,1948670,0
2016-08-29,49.59,50.58,49.59,50.21,1451085,0
2016-08-30,49.96,50.11,49.135,49.25,1676406,0
2016-08-31,49.14,49.72,48.455,48.95,2122621,0
2016-09-01,48.88,49.67,48.71,49.62,1770993,0
2016-09-02,49.48,50.36,49.16,49.21,2544118,0
2016-09-06,49.17,49.21,48.45,48.74,1778756,0
2016-09-07,48.87,50,48.68,49.92,2834131,0
2016-09-08,49.92,49.99,49.04,49.17,2316420,0
2016-09-09,49,49,47.725,47.73,2008608,0
2016-09-12,47.46,48.54,47.3,48.31,1692320,0
2016-09-13,48.09,48.24,47.01,47.5,1532124,0
2016-09-14,47.38,47.66,46.98,47.49,1837242,0
2016-09-15,47.09,47.76,46.85,47.68,1823946,0
2016-09-16,47.44,47.935,47.14,47.85,4192477,0
2016-09-19,48.07,49.94,47.97,49.62,3381042,0
2016-09-20,49.86,49.9,48.775,49.12,1760253,0
2016-09-21,49.22,49.88,48.88,49.84,1700760,0
2016-09-22,50.05,50.41,49.78,50.11,1562329,0
2016-09-23,50.07,51.06,50.07,50.51,1669216,0
2016-09-26,50.38,50.435,47.96,47.97,4017075,0
2016-09-27,47.97,48.215,47.61,48.17,1967690,0
2016-09-28,48.02,48.35,47.77,48.24,1895499,0
2016-09-29,47.98,48.285,46.8699,46.87,1778787,0
2016-09-30,46.99,47.3236,46.44,46.79,2874206,0
2016-10-03,46.61,46.875,46.1,46.44,1750769,0
2016-10-04,46.6,47.5,46.05,47.35,2467602,0
2016-10-05,47.38,47.44,47,47.01,1843412,0
2016-10-06,47.01,47.73,46.68,47.52,3053938,0
2016-10-07,47.7,47.78,46.86,46.96,2155793,0
2016-10-10,47.24,47.61,46.39,46.42,2205076,0
2016-10-11,46.44,46.77,45.47,45.65,3270340,0
2016-10-12,45.65,47,45.45,46.77,3131006,0
2016-10-13,46.32,46.785,45.18,46.63,3133693,0
2016-10-14,46.91,47.21,46.64,46.65,2435436,0
2016-10-17,46.92,47.36,46.52,46.55,1642435,0
2016-10-18,46.91,47.85,46.62,47.52,2492908,0
2016-10-19,47.74,50.331,47.48,50.1,6570810,0
2016-10-20,49.95,49.95,49.17,49.6,3019323,0
2016-10-21,49.01,49.03,48.11,48.95,2446971,0
2016-10-24,49.14,49.37,48.51,48.84,1396359,0
2016-10-25,48.21,48.89,48.21,48.55,1496019,0
2016-10-26,48.38,49.15,48.34,48.56,1429891,0
2016-10-27,48.77,49.04,47.9681,48.17,1828854,0
2016-10-28,48.21,50.88,48.145,50.12,5555921,0
2016-10-31,50.23,51.28,50.01,50.78,3689470,0
2016-11-01,50.95,52.67,50.12,50.37,4171971,0
2016-11-02,49.99,51.18,49.57,49.73,2565115,0
2016-11-03,49.75,49.85,48.01,48.24,2972001,0
2016-11-04,48.28,49.99,48.25,49.09,2535982,0
2016-11-07,49.87,51.77,49.64,50.3,3857736,0
2016-11-08,50.26,51.04,49.95,50.32,2414304,0
2016-11-09,49.56,50.82,48.94,50.18,2959096,0
2016-11-10,51.06,52.33,50.76,51.76,4556831,0
2016-11-11,49.3,51,46.57,49.7,15554023,0
2016-11-14,49.43,50.2,47.01,47.16,6780569,0
2016-11-15,47.25,47.4599,46.12,46.9,4176528,0
2016-11-16,46.97,47.85,46.76,47.51,2639743,0
2016-11-17,47.68,48.93,47.52,48.57,3419054,0
2016-11-18,48.43,48.46,47.5,47.57,2307254,0
2016-11-21,47.75,48.49,47.46,48.14,2356073,0
2016-11-22,48.25,49.561,48,48.27,3856782,0
2016-11-23,48.25,48.62,48.01,48.59,2047933,0
2016-11-25,48.93,49.94,48.681,48.91,1095252,0
2016-11-28,48.72,48.75,47.57,48.03,1977099,0
2016-11-29,48.29,48.66,47.67,47.71,1576403,0
2016-11-30,47.56,47.74,46.4,46.49,3113753,0
2016-12-01,46.5,47.2,45.8,46.23,2461957,0
2016-12-02,46.32,46.53,46.03,46.2,1951942,0
2016-12-05,46.55,48.5,46.31,48.47,3012058,0
2016-12-06,48.3,48.53,47.91,48.37,1987774,0
2016-12-07,48.06,48.94,47.84,48.91,2049083,0
2016-12-08,49.11,51.06,48.99,50.61,3628671,0
2016-12-09,50.8,51.42,49.19,49.36,1868903,0
2016-12-12,49.17,49.25,47.49,47.87,2493542,0
2016-12-13,47.93,48.44,47.55,47.88,1664355,0
2016-12-14,47.85,48.95,47.21,47.3,1769293,0
2016-12-15,47.3,47.359,45.51,46.01,2903796,0
2016-12-16,46.13,46.43,45.04,45.21,3792106,0
2016-12-19,45.22,45.83,44.64,44.85,2030375,0
2016-12-20,44.94,45,43.87,44.26,2391801,0
2016-12-21,44.37,44.4,43.55,44.21,1930544,0
2016-12-22,44.02,44.25,42.6375,42.75,3058741,0
2016-12-23,42.81,43.56,42.59,42.84,1407718,0
2016-12-27,42.48,43.6,42.34,42.92,1204712,0
2016-12-28,43.06,43.33,41.95,43.14,2250959,0
2016-12-29,43.08,43.38,42.45,42.84,1232594,0
2016-12-30,42.78,43.2,42.6672,42.98,1466703,0
2017-01-03,42.78,43.45,42.095,43.08,1929634,0
2017-01-04,43.2,43.93,43.2,43.5,2145194,0
2017-01-05,42.65,42.71,40.81,42.1,3695904,0
2017-01-06,42.18,42.76,42.12,42.47,2562292,0
2017-01-09,42.44,42.56,41.85,42.04,2137763,0
2017-01-10,42.04,43.88,42.04,43.38,2952261,0
2017-01-11,43.72,43.72,42.75,42.87,2088388,0
2017-01-12,42.67,43.2,42.51,42.65,1332907,0
2017-01-13,42.69,43.18,42.29,42.39,1359091,0
2017-01-17,42.33,44.25,42.26,43.56,2292082,0
2017-01-18,43.85,43.85,42.31,43.23,2159175,0
2017-01-19,43.15,43.47,42.02,42.03,1935191,0
2017-01-20,42.23,42.61,41.65,42.46,2378286,0
2017-01-23,42.21,42.96,42.01,42.56,1418346,0
2017-01-24,42.7,43.43,42.36,43.4,2413286,0
2017-01-25,43.68,43.73,42.77,42.8,1675694,0
2017-01-26,42.98,43.07,41.91,42.06,1899963,0
2017-01-27,42.12,42.3138,41.4,41.53,1220459,0
2017-01-30,41.58,41.88,41.19,41.79,1242328,0
2017-01-31,41.55,42.82,41.21,42.81,2602147,0
2017-02-01,42.32,42.32,41.2,41.34,2426119,0
2017-02-02,41.12,41.56,40.88,40.89,2193085,0
2017-02-03,40.85,41.55,40.431,41.02,1724944,0
2017-02-06,41.05,41.36,40.75,41.28,2870079,0
2017-02-07,36.09,36.82,34.92,36.82,21504767,0
2017-02-08,36.76,38.66,36.42,37.87,9807631,0
2017-02-09,38.01,38.87,37.91,38.27,3734061,0
2017-02-10,38.48,38.91,37.96,38.38,3944686,0
2017-02-13,38.29,38.45,37.57,37.6,3586657,0
2017-02-14,37.64,38.295,37.63,38.1,3075461,0
2017-02-15,37.83,38.32,37.83,38.05,2624559,0
2017-02-16,38.6,39.22,37.8,38.21,2931558,0
2017-02-17,37.95,38.435,37.81,38.3,2465465,0
2017-02-21,38.3,39.64,38.05,38.31,2722786,0
2017-02-22,38.29,38.42,37.71,37.92,1939365,0
2017-02-23,38.16,38.44,37.21,37.28,3656016,0
2017-02-24,37.37,37.78,37.02,37.3,2638044,0
2017-02-27,37.45,37.99,37.35,37.6,4222158,0
2017-02-28,37.5,37.57,36.37,36.5,3577850,0
2017-03-01,36.87,37.06,36.44,36.9,7014188,0
2017-03-02,36.93,37.12,36.709,37.03,3022584,0
2017-03-03,37.25,37.44,36.175,36.41,1734941,0
2017-03-06,36.43,36.8,36.26,36.51,2032641,0
2017-03-07,36.39,36.58,35.91,36.02,2150361,0
2017-03-08,36.23,36.59,36.04,36.4,2521656,0
2017-03-09,36.5,36.65,36.03,36.46,3561796,0
2017-03-10,36.65,37.09,36.581,36.85,2959031,0
2017-03-13,36.93,37.29,36.8,36.92,2811277,0
2017-03-14,36.72,37.81,36.72,37.21,2615660,0
2017-03-15,37.17,37.83,37.03,37.61,2220067,0
2017-03-16,37.54,38.16,37.42,37.74,2648088,0
2017-03-17,37.72,37.99,37.39,37.83,2739053,0
2017-03-20,37.82,37.94,37.13,37.39,1596069,0
2017-03-21,37.4,37.55,36.36,36.74,2449684,0
2017-03-22,36.54,36.63,36.1,36.58,1482150,0
2017-03-23,36.97,37.61,36.94,37.23,1752518,0
2017-03-24,37.23,37.67,37.02,37.56,1163302,0
2017-03-27,37.3,38.17,37.27,37.8,1756920,0
2017-03-28,37.79,38.49,37.68,38.35,1739629,0
2017-03-29,38.14,38.59,38.05,38.28,1746791,0
2017-03-30,37.98,38.46,37.98,38.13,1684498,0
2017-03-31,38.24,38.35,38.05,38.11,1368922,0
2017-04-03,38.16,38.2499,37.74,38.04,1439242,0
2017-04-04,37.65,37.82,36.61,36.82,2430356,0
2017-04-05,36.89,37.48,36.74,36.84,1668821,0
2017-04-06,36.98,37.58,36.91,37.07,1606424,0
2017-04-07,37,37.6,36.91,37.55,1818146,0
2017-04-10,37.7,37.91,36.96,37.29,1526800,0
2017-04-11,37.35,37.82,37.19,37.76,1139828,0
2017-04-12,37.88,37.95,37.565,37.78,1152048,0
2017-04-13,37.72,37.92,37.33,37.56,1246049,0
2017-04-17,37.61,37.65,37.0375,37.32,1127090,0
2017-04-18,37.05,37.065,36.65,36.9,1623215,0
2017-04-19,36.81,37.13,36.38,36.87,1879424,0
2017-04-20,37.1,37.95,37.08,37.58,1917650,0
2017-04-21,37.56,37.56,36.58,36.76,1493127,0
2017-04-24,37.16,37.22,36.515,36.65,1754374,0
2017-04-25,36.82,37.6497,36.81,37.47,3079930,0
2017-04-26,37.48,38.46,37.33,38.05,2153207,0
2017-04-27,38.09,38.2999,37.63,38.01,1349962,0
2017-04-28,37.98,38.05,37.23,37.33,1388568,0
2017-05-01,37.43,37.45,36.61,36.72,1273754,0
2017-05-02,37.11,38.5,37,37.9,2109680,0
2017-05-03,37.85,38.14,37.01,37.18,1288953,0
2017-05-04,37.36,37.59,37.015,37.51,984275,0
2017-05-05,37.59,38.14,37.4,38.1,1833086,0
2017-05-08,38.31,38.54,38.14,38.24,1762855,0
2017-05-09,38.29,38.965,38.16,38.65,1332651,0
2017-05-10,38.35,38.67,37.53,38.23,2634074,0
2017-05-11,38.08,38.09,36.66,37.18,2420355,0
2017-05-12,36.95,37.13,36.41,36.74,2267610,0
2017-05-15,36.75,36.92,36.34,36.47,2300070,0
2017-05-16,36.4,36.42,35.62,35.95,2211494,0
2017-05-17,35.73,36.28,35.64,35.82,1769881,0
2017-05-18,35.92,36.29,35.38,35.45,2163740,0
2017-05-19,35.66,36.66,35.66,36.41,1922612,0
2017-05-22,36.42,37.07,36.42,36.87,1656441,0
2017-05-23,36.98,37.6,36.79,36.97,1766706,0
2017-05-24,36.7,36.91,36.405,36.75,1364390,0
2017-05-25,37.16,37.4,36.47,36.63,1772655,0
2017-05-26,36.5,36.79,35.8,36.76,1547501,0
2017-05-30,36.81,37.1,36.02,36.27,3634069,0
2017-05-31,33.16,33.85,32.38,33.18,15918440,0
2017-06-01,33.22,33.57,32.5,33.08,5213784,0
2017-06-02,33.08,33.315,32.8,33.05,3902891,0
2017-06-05,32.94,34.82,32.9,34.49,5491383,0
2017-06-06,34.34,35.28,34.23,34.62,4358395,0
2017-06-07,34.8,35.0119,34.12,34.21,3184993,0
2017-06-08,34.5,35.2,34.38,35.09,5282521,0
2017-06-09,35.05,36.22,35.01,35.7,4845035,0
2017-06-12,35.7,36.41,35.32,35.4,2799098,0
2017-06-13,35.37,35.4,34.66,34.77,2357040,0
2017-06-14,34.85,34.895,34.11,34.56,1941145,0
2017-06-15,34.37,34.87,34.15,34.68,2284803,0
2017-06-16,34.55,34.61,33.83,34.6,3253052,0
2017-06-19,34.61,35.02,34.47,34.94,1574744,0
2017-06-20,35.02,35.02,34.165,34.54,1694873,0
2017-06-21,34.68,34.85,34.24,34.52,1137891,0
2017-06-22,34.56,35.06,34.37,34.83,994253,0
2017-06-23,34.97,35.51,34.7,35.34,4607412,0
2017-06-26,35.38,35.93,35.38,35.66,1227289,0
2017-06-27,35.61,35.89,35.45,35.75,1566432,0
2017-06-28,35.95,36.4,35.83,35.98,1474810,0
2017-06-29,36.1,36.16,35.56,35.7,1342275,0
2017-06-30,36.15,36.43,35.84,36.25,1793960,0
2017-07-03,36.23,36.68,36.02,36.25,1018569,0
2017-07-05,36.22,36.44,36.16,36.41,1890461,0
2017-07-06,36.34,36.35,35.455,35.49,1794774,0
2017-07-07,35.69,36.24,35.42,36.04,1236324,0
2017-07-10,35.8,36.025,35.395,35.89,1683333,0
2017-07-11,35.12,35.2,32.81,33.25,7038111,0
2017-07-12,33.24,33.83,33.22,33.29,2128082,0
2017-07-13,33.43,33.8,33.3,33.46,1578368,0
2017-07-14,33.59,34.11,33.53,34.03,1615922,0
2017-07-17,34.05,35.02,34.03,34.51,1698859,0
2017-07-18,34.42,34.44,34.0689,34.2,1117134,0
2017-07-19,34.23,34.74,34.17,34.73,949498,0
2017-07-20,34.87,35.14,34.715,35.02,831651,0
2017-07-21,35.08,35.43,34.64,35.18,1256961,0
2017-07-24,35.06,35.22,34.63,34.91,1094508,0
2017-07-25,34.1,35.13,33.35,34.93,4687662,0
2017-07-26,35.18,35.86,34.65,35.5,2869495,0
2017-07-27,35.51,36.3,35.3,36.2,1823210,0
2017-07-28,36.14,36.72,36.01,36.55,1498635,0
2017-07-31,36.68,36.78,36,36.44,1910340,0
2017-08-01,36.45,36.94,36.33,36.76,2188614,0
2017-08-02,36.8,36.95,36.32,36.35,1593798,0
2017-08-03,36.2,36.71,35.725,36.45,2834085,0
2017-08-04,36.46,37.15,36.46,36.8,1979671,0
2017-08-07,36.9,37.64,36.76,37.23,3588647,0
2017-08-08,43.95,45.73,42.71,45.25,14427110,0
2017-08-09,44.98,46.26,44.76,45.78,5361240,0
2017-08-10,45.38,45.46,44.68,45.16,4406612,0
2017-08-11,44.9,45.77,44.58,44.69,2664119,0
2017-08-14,44.8,45.825,44.54,45.02,2873237,0
2017-08-15,44.52,44.85,43.98,44.03,2458079,0
2017-08-16,44.38,44.58,43.9,44.03,2100981,0
2017-08-17,43.9,44.17,43.32,43.35,2111245,0
2017-08-18,43.05,43.05,41.56,41.96,2814985,0
2017-08-21,42.14,42.54,41.84,41.95,2038747,0
2017-08-22,42.17,42.33,41.6075,41.8,1714149,0
2017-08-23,41.82,42.13,41.47,41.66,1467358,0
2017-08-24,42.05,42.575,41.51,41.79,2085406,0
2017-08-25,41.98,42.67,41.975,42.29,1312807,0
2017-08-28,42.05,42.53,42.04,42.46,1153123,0
2017-08-29,42.05,42.48,41.77,42.32,1146672,0
2017-08-30,42.31,42.38,41.89,42.07,2239443,0
2017-08-31,42.05,42.6115,42.05,42.22,1633030,0
2017-09-01,42.44,43.24,42.39,42.81,1629011,0
2017-09-05,42.52,42.82,41.8101,42.45,2371321,0
2017-09-06,42.62,42.79,42.34,42.65,1573248,0
2017-09-07,42.9,42.96,42.23,42.37,1413020,0
2017-09-08,42.38,42.52,42.01,42.15,1267446,0
2017-09-11,42.32,42.97,42.29,42.69,1551002,0
2017-09-12,42.32,42.84,42,42.57,1386840,0
2017-09-13,42.6,42.99,42.55,42.92,1360230,0
2017-09-14,43.64,44.49,43.43,44.42,3616699,0
2017-09-15,44.34,44.93,43.58,44.92,4398179,0
2017-09-18,45,45.0015,44.29,44.65,1984085,0
2017-09-19,46.52,47.24,45.74,46.18,3869888,0
2017-09-20,45.95,46.42,45.41,46.11,2088791,0
2017-09-21,46.1,46.27,45.52,45.92,1626902,0
2017-09-22,45.75,46.24,45.455,46.16,1397052,0
2017-09-25,46.07,46.67,45.77,45.87,1514182,0
2017-09-26,46.47,47.44,46.19,47.03,2120457,0
2017-09-27,47.79,48.59,47.36,48.55,2456951,0
2017-09-28,48.38,48.45,47.68,47.71,1854035,0
2017-09-29,48.03,48.08,47.7,47.85,1606123,0
2017-10-02,48.06,48.24,47.74,48.17,1339566,0
2017-10-03,48.2,48.27,47.36,47.6,1302808,0
2017-10-04,47.55,47.83,47.25,47.53,1043058,0
2017-10-05,47.53,47.76,47.3,47.61,1750649,0
2017-10-06,47.6,47.67,47.02,47.48,1388867,0
2017-10-09,47.21,47.54,46.95,47.3,794611,0
2017-10-10,47.3,47.68,47.16,47.56,1088604,0
2017-10-11,47.33,47.33,46.7,47,1958544,0
2017-10-12,47.03,47.67,46.8,47.65,2918755,0
2017-10-13,47.44,48.15,47.21,47.77,1993639,0
2017-10-16,47.67,48.715,47.67,48.62,2789706,0
2017-10-17,48.41,49,48.15,48.99,2171513,0
2017-10-18,49.21,49.98,48.86,49.13,2077060,0
2017-10-19,48.89,49.15,48.69,48.84,1302555,0
2017-10-20,49.2,49.97,49.02,49.95,2209043,0
2017-10-23,49.95,50.17,49.42,49.44,1307717,0
2017-10-24,49.73,49.82,49.33,49.8,1063110,0
2017-10-25,49.65,49.76,48.76,49.73,1567660,0
2017-10-26,49.81,50.03,49.5399,49.76,1380936,0
2017-10-27,49.67,49.78,48.75,49.02,1121101,0
2017-10-30,48.89,49.28,48.48,48.8,2694648,0
2017-10-31,48.85,49.19,48.51,48.81,1825201,0
2017-11-01,49.31,49.4,48.22,48.48,2549937,0
2017-11-02,48.85,49.02,47.56,47.93,3201894,0
2017-11-03,47.93,48.27,47.49,47.62,3987314,0
2017-11-06,52.31,55.01,51.74,54.62,17159592,0
2017-11-07,54.64,55.25,54.64,54.64,3943971,0
2017-11-08,54.4,54.5,53.77,53.95,3066136,0
2017-11-09,53.73,54.9,53.5,54.53,3167848,0
2017-11-10,54.57,55.01,54.39,54.71,2617821,0
