Date,Open,High,Low,Close,Volume,OpenInt
2013-01-18,25.1,25.49,24.16,24.79,17761750,0
2013-01-22,24.99,27.355,24.85,26.95,2071934,0
2013-01-23,28,28.86,26.49,27.49,1572100,0
2013-01-24,27.17,27.9,26.64,27.345,508646,0
2013-01-25,27.5,27.9,26.275,27.35,870620,0
2013-01-28,27.88,27.88,26.941,27.76,172175,0
2013-01-29,27.9,27.964,27,27.11,437357,0
2013-01-30,27.225,27.225,26.17,26.29,816367,0
2013-01-31,26.02,26.92,25.75,26.37,970389,0
2013-02-01,26.47,27.8,26.18,27.65,1099294,0
2013-02-04,27.71,29.08,27.604,28.41,952099,0
2013-02-05,28.96,28.96,27.97,28.54,447164,0
2013-02-06,28.1,28.74,27.8,27.98,377202,0
2013-02-07,27.93,28.09,27.43,27.55,276266,0
2013-02-08,27.6,28.31,27.32,27.91,380107,0
2013-02-11,27.78,27.84,27.42,27.68,576536,0
2013-02-12,28.91,29.5,28.24,28.32,1876780,0
2013-02-13,28.81,29.54,28.29,28.92,772492,0
2013-02-14,28.82,29.4,28.6,29.25,431874,0
2013-02-15,29.48,30.41,29.48,30.27,1418622,0
2013-02-19,30.47,31.33,30.445,31.188,497729,0
2013-02-20,31.19,31.905,30.56,30.8,612603,0
2013-02-21,30.54,31,29.76,30.47,481358,0
2013-02-22,30.95,31.31,29.464,29.99,571182,0
2013-02-25,31.34,31.41,30.18,30.78,471692,0
2013-02-26,30.81,31.08,29.79,30.21,418210,0
2013-02-27,30.56,30.7,29.83,30.26,306440,0
2013-02-28,30.55,31.08,30.03,30.98,234810,0
2013-03-01,30.5,31.68,30.26,30.99,688121,0
2013-03-04,30.55,31.25,30.26,30.45,274401,0
2013-03-05,30.12,30.74,29.85,30.03,365952,0
2013-03-06,30.08,30.395,29.85,30.02,153019,0
2013-03-07,29.85,30.42,29.85,30.29,306776,0
2013-03-08,30.98,30.98,29.12,30.3,679211,0
2013-03-11,30.5,30.69,29.99,30.66,315923,0
2013-03-12,30.33,31,30.33,30.85,770655,0
2013-03-13,30.93,31,30.48,30.78,321500,0
2013-03-14,30.73,30.96,29.885,29.995,785477,0
2013-03-15,29.6,30.09,29.55,29.82,798637,0
2013-03-18,29.8,30.62,29.62,30.29,389523,0
2013-03-19,30.29,30.69,29.78,30.26,133403,0
2013-03-20,30.27,30.99,30.25,30.502,162824,0
2013-03-21,30.39,30.75,29.93,30.03,96880,0
2013-03-22,30.03,30.26,29.91,30.18,115959,0
2013-03-25,30.14,30.16,29.31,29.48,563117,0
2013-03-26,29.93,30,29.02,29.54,410896,0
2013-03-27,29.27,30.33,29.26,30.15,215385,0
2013-03-28,30.01,30.44,29.43,29.65,2345693,0
2013-04-01,29.67,29.95,29.34,29.93,640018,0
2013-04-02,29.98,30.54,29.18,29.92,638973,0
2013-04-03,29.84,30.39,28.57,29.19,1083653,0
2013-04-04,29.1,29.36,28.51,29.27,441956,0
2013-04-05,29.02,29.39,28.59,29.3,334645,0
2013-04-08,29.42,30.16,29.12,29.99,246162,0
2013-04-09,30.15,30.37,29.45,30.34,250154,0
2013-04-10,30.13,30.947,29.8,30.53,265775,0
2013-04-11,30.33,30.87,30.06,30.64,112666,0
2013-04-12,30.51,30.85,29.76,30.5,115050,0
2013-04-15,30.41,30.52,29.94,30.07,144335,0
2013-04-16,30.15,30.48,29,30,451955,0
2013-04-17,29.5,29.95,29.21,29.55,224220,0
2013-04-18,29.65,29.85,29.33,29.34,175882,0
2013-04-19,29.52,29.52,28.86,29.43,118352,0
2013-04-22,29.13,29.71,29.01,29.38,210727,0
2013-04-23,29.15,29.79,29.15,29.34,137040,0
2013-04-24,29.4,29.4,28.75,28.9,197038,0
2013-04-25,29.69,30.37,29.1,30.06,1192653,0
2013-04-26,30.44,30.45,29.58,30.39,209106,0
2013-04-29,30.5,30.52,30.16,30.36,381608,0
2013-04-30,30.33,31.07,29.51,31.01,429627,0
2013-05-01,31.36,31.37,30.46,31.09,408676,0
2013-05-02,31.15,31.8,30.596,31.36,214886,0
2013-05-03,31.39,32,31.3,31.53,150686,0
2013-05-06,31.66,32.31,30.48,31.82,866065,0
2013-05-07,31.9,32.93,31.01,31.66,833201,0
2013-05-08,31.82,32.07,31.38,31.9,325232,0
2013-05-09,31.54,32.08,31.01,31.71,253110,0
2013-05-10,31.68,31.84,30.86,31.01,274187,0
2013-05-13,31.06,31.06,29.91,30.46,288922,0
2013-05-14,30.6,30.79,30.21,30.76,491643,0
2013-05-15,30.63,31.45,30.546,31.36,274508,0
2013-05-16,31.4,31.73,31.31,31.42,339392,0
2013-05-17,31.19,31.84,31.1,31.56,841218,0
2013-05-20,31.61,32.44,31.35,32.03,286401,0
2013-05-21,31.8,32.34,31.69,32,254499,0
2013-05-22,31.84,32.4,30.96,31.8,354818,0
2013-05-23,31.51,32.07,31.2,31.96,205732,0
2013-05-24,31.81,32.19,31.81,32.15,168202,0
2013-05-28,32.23,32.44,31.42,31.75,690334,0
2013-05-29,31.6,31.83,31.35,31.57,321556,0
2013-05-30,31.32,31.89,30.54,30.82,296098,0
2013-05-31,30.77,31.4,30.49,30.75,211732,0
2013-06-03,30.85,31.55,30.79,31.35,659736,0
2013-06-04,31.26,31.8,31.26,31.41,358021,0
2013-06-05,31.42,31.57,30.63,30.85,529653,0
2013-06-06,30.8,30.974,30.14,30.79,367671,0
2013-06-07,30.98,31.64,30.51,31.24,425545,0
2013-06-10,31.47,32.08,30.91,31.17,587089,0
2013-06-11,31.07,31.84,30.49,31.65,229264,0
2013-06-12,31.7,31.87,30.86,31.11,218526,0
2013-06-13,30.94,31.5,30.51,31.08,414860,0
2013-06-14,31,31.76,30.04,31.28,344012,0
2013-06-17,31.16,31.66,30.75,31.19,194482,0
2013-06-18,30.87,31.62,30.84,31.55,359264,0
2013-06-19,31.44,32,31.201,31.3,197363,0
2013-06-20,31.09,31.67,30.79,31.28,295437,0
2013-06-21,31.25,31.25,29.66,29.72,1503862,0
2013-06-24,30.84,30.85,28.25,28.27,620317,0
2013-06-25,28,29.27,28,28.76,322719,0
2013-06-26,28.84,29.68,28.84,29.43,166773,0
2013-06-27,29.7,30.4,29.35,30.03,451263,0
2013-06-28,29.8,30.8,29.79,30.31,731523,0
2013-07-01,30.34,31,30.1,30.95,337705,0
2013-07-02,30.6,31.15,30.2,30.48,411584,0
2013-07-03,30.45,30.72,29.26,30.59,538450,0
2013-07-05,31.03,31.68,30.65,31.65,144604,0
2013-07-08,31.75,32.27,30.98,31.79,286513,0
2013-07-09,31.84,31.999,31.38,31.76,177917,0
2013-07-10,31.68,31.68,31.15,31.5,107091,0
2013-07-11,31.66,31.66,31.41,31.43,270245,0
2013-07-12,31.22,31.6,31.081,31.53,116341,0
2013-07-15,31.51,31.67,31.33,31.38,88655,0
2013-07-16,31.46,31.63,31.28,31.4,129734,0
2013-07-17,31.61,31.74,31.02,31.35,252915,0
2013-07-18,31.49,31.49,30.97,31.37,332326,0
2013-07-19,31.14,31.27,30.91,31.2,57505,0
2013-07-22,31.35,31.38,31.03,31.3,95713,0
2013-07-23,31.25,31.4,30.595,31.13,110761,0
2013-07-24,31.04,31.04,30.46,30.72,75042,0
2013-07-25,30.73,30.736,30.16,30.27,262274,0
2013-07-26,30.25,31.19,30.1,30.97,569170,0
2013-07-29,30.77,31.39,29.65,30.26,493994,0
2013-07-30,30.36,30.36,29.67,29.76,200352,0
2013-07-31,29.76,30.86,29.32,30.31,563472,0
2013-08-01,30.5,30.5,29.875,30.25,770098,0
2013-08-02,30.07,30.94,30.06,30.59,145939,0
2013-08-05,30.54,30.92,30.47,30.74,325623,0
2013-08-06,30.57,30.84,30.08,30.26,173633,0
2013-08-07,30.36,30.49,30.08,30.18,102478,0
2013-08-08,28.92,30.46,28.28,30.05,1107748,0
2013-08-09,30.47,31.28,30.33,31.02,9222498,0
2013-08-12,30.99,31.62,30.87,31.6,933104,0
2013-08-13,31.45,32.31,31.28,32.22,912890,0
2013-08-14,32.06,32.7,31.6,32.44,637081,0
2013-08-15,32.17,32.84,31.66,32.79,737287,0
2013-08-16,32.92,32.93,31.92,31.97,1779236,0
2013-08-19,32.44,32.48,31.14,31.46,901623,0
2013-08-20,31.21,31.66,30.965,31.46,471103,0
2013-08-21,31.17,31.95,31.06,31.8,399526,0
2013-08-22,31.73,32.49,31.58,32.42,312719,0
2013-08-23,32.22,32.27,31.62,31.78,637904,0
2013-08-26,31.93,31.93,31.57,31.69,470528,0
2013-08-27,31.4,31.5,31.02,31.21,622801,0
2013-08-28,31.1,31.32,30.86,31.1,413288,0
2013-08-29,30.97,31.26,30.83,31.21,341335,0
2013-08-30,31.13,31.26,30.91,31.09,379151,0
2013-09-03,31.09,32.06,31.01,31.46,498107,0
2013-09-04,31.92,32.04,30.95,31.16,571295,0
2013-09-05,31.07,31.52,30.88,31.15,564396,0
2013-09-06,31.37,31.52,30.87,31.31,186235,0
2013-09-09,31.43,31.74,30.98,31.19,485060,0
2013-09-10,31.43,31.94,31.2,31.75,370820,0
2013-09-11,31.6,32.07,31.21,31.8,348486,0
2013-09-12,31.93,32.189,31.84,31.88,440665,0
2013-09-13,31.98,32.61,31.745,32.57,375006,0
2013-09-16,32.76,32.89,32.09,32.3,325414,0
2013-09-17,32.1,33.26,32.1,33.18,458400,0
2013-09-18,33.05,33.24,32.42,33.06,210604,0
2013-09-19,33.01,33.56,32.86,33.19,297634,0
2013-09-20,33.14,33.16,32.63,33.05,488732,0
2013-09-23,33.06,33.674,32.76,32.84,212382,0
2013-09-24,32.69,32.94,31.81,31.94,553992,0
2013-09-25,31.83,32.08,31.41,31.65,615100,0
2013-09-26,31.6,31.84,31.125,31.27,644059,0
2013-09-27,31.12,31.31,30.47,31.02,359100,0
2013-09-30,30.73,30.98,30.19,30.85,924000,0
2013-10-01,30.86,31.17,30.56,30.83,1035500,0
2013-10-02,30.15,31.4,29.86,31.34,1862400,0
2013-10-03,31.21,31.42,30.4,30.54,398889,0
2013-10-04,30.98,31.97,30.7,31.25,1053070,0
2013-10-07,31.15,31.32,30.79,30.85,417700,0
2013-10-08,30.82,31.05,29.82,30.2,1213000,0
2013-10-09,30.15,30.58,30,30.32,808100,0
2013-10-10,30.68,30.99,30.31,30.89,343900,0
2013-10-11,30.96,31.52,30.61,30.74,382100,0
2013-10-14,30.52,30.67,29.96,30.48,356200,0
2013-10-15,30.48,30.82,29.94,30.16,564500,0
2013-10-16,30.23,30.23,29.5,29.93,865300,0
2013-10-17,29.98,30.17,28.57,29.81,1292200,0
2013-10-18,30.49,30.66,29.83,30.06,1015600,0
2013-10-21,31.17,31.63,30.68,31.22,1364600,0
2013-10-22,31.26,32.03,31.09,31.99,787400,0
2013-10-23,31.98,32.6,31.64,32.35,713200,0
2013-10-24,32.69,33.5,32.33,32.87,1389407,0
2013-10-25,32.68,33.3,32.34,32.44,1265400,0
2013-10-28,32.64,33.3,31.8,32.06,1615999,0
2013-10-29,33.3,33.42,31.3,32.23,3081000,0
2013-10-30,32.25,32.91,31.8,32.12,494200,0
2013-10-31,32.04,32.32,31.56,32.02,408902,0
2013-11-01,32.42,32.42,31.67,32.28,206300,0
2013-11-04,32.29,32.85,32.05,32.72,514000,0
2013-11-05,32.5,32.71,31.78,31.86,310900,0
2013-11-06,32.01,32.29,31.77,32.24,152644,0
2013-11-07,32.45,32.63,31.12,31.31,381000,0
2013-11-08,31.37,31.98,31.3,31.42,261420,0
2013-11-11,31.48,32.21,31.34,32.1,215000,0
2013-11-12,32.03,32.33,31.8,31.97,544300,0
2013-11-13,31.77,32.15,31.55,32.09,177500,0
2013-11-14,32.04,32.12,31.66,31.91,199489,0
2013-11-15,32.02,33.12,31.496,33.07,515911,0
2013-11-18,33.03,33.82,32.76,33.13,642500,0
2013-11-19,33.05,33.4,32.76,32.87,268200,0
2013-11-20,32.25,32.78,31.77,32.75,457100,0
2013-11-21,32.95,33.33,32.67,33.2,332000,0
2013-11-22,33.2,33.61,33,33.57,910559,0
2013-11-25,33.75,33.81,33.11,33.55,487489,0
2013-11-26,33.44,34.26,33.44,33.99,767500,0
2013-11-27,33.97,34.55,33.95,34.36,311532,0
2013-11-29,34.42,34.495,34,34.1,132043,0
2013-12-02,34.05,34.44,33.93,34.12,236820,0
2013-12-03,33.43,34.17,33.16,33.55,1953400,0
2013-12-04,33.65,33.86,33.2,33.24,10129000,0
2013-12-05,33.25,33.45,32.99,33,1328700,0
2013-12-06,33.09,33.64,33.01,33.52,906000,0
2013-12-09,33.68,33.73,33.24,33.56,463300,0
2013-12-10,33.41,33.6,33.24,33.24,409000,0
2013-12-11,33.25,33.415,33,33,686916,0
2013-12-12,33.08,33.14,32.03,32.11,823600,0
2013-12-13,32.27,32.48,31.5,31.65,921900,0
2013-12-16,31.87,32.48,31.66,32.29,594600,0
2013-12-17,32.4,32.52,32,32.14,545100,0
2013-12-18,32.25,32.43,31.7,31.9,556107,0
2013-12-19,32.2,33.5,32.13,33.16,1533000,0
2013-12-20,33.29,34.94,33.18,34.52,4017700,0
2013-12-23,34.58,34.88,33.97,34.75,674800,0
2013-12-24,34.75,35.16,34.542,35.1,313392,0
2013-12-26,35.09,35.17,34.68,35.06,435100,0
2013-12-27,35.03,35.32,35.011,35.12,132462,0
2013-12-30,35.19,35.52,34.93,35.25,420150,0
2013-12-31,35.24,35.97,35.15,35.47,563000,0
2014-01-02,35.16,35.4,34.46,34.64,428429,0
2014-01-03,34.83,35.04,34.41,34.64,484741,0
2014-01-06,34.51,34.82,33.93,33.96,377931,0
2014-01-07,34.01,34.55,33.84,33.88,640700,0
2014-01-08,33.86,34.48,33.78,34.32,223700,0
2014-01-09,34.25,34.85,34.21,34.72,591200,0
2014-01-10,34.89,35.54,34.51,35.25,688717,0
2014-01-13,35.14,35.33,34.72,34.84,421400,0
2014-01-14,35.16,36.43,34.77,35.85,1164785,0
2014-01-15,36.08,37.05,35.85,36.89,840200,0
2014-01-16,36.72,37.3,36.37,36.91,818600,0
2014-01-17,36.78,37.08,36.48,36.54,318900,0
2014-01-21,36.45,36.79,36.03,36.22,707985,0
2014-01-22,36.3,36.9,36.082,36.7,893877,0
2014-01-23,36.45,37,35.61,36.04,1076900,0
2014-01-24,35.71,35.87,35.14,35.26,998700,0
2014-01-27,35.62,35.92,34.39,34.74,903200,0
2014-01-28,34.82,35.41,34.55,34.88,794400,0
2014-01-29,34.56,34.9,34.18,34.44,682818,0
2014-01-30,34.34,35.37,34.29,35.06,654979,0
2014-01-31,34.66,35.29,34.36,35.02,616450,0
2014-02-03,35.02,35.3,34.2,34.4,794768,0
2014-02-04,34.5,35,34.01,34.21,417474,0
2014-02-05,34.1,34.51,33.69,34.43,335885,0
2014-02-06,34.54,35.23,34.44,35.08,434403,0
2014-02-07,34.778,35.43,34.778,35.21,382673,0
2014-02-10,35.332,35.66,34.912,35.62,517287,0
2014-02-11,35.97,36.7,35.61,36.25,1418869,0
2014-02-12,36.14,36.37,35.26,35.89,1248109,0
2014-02-13,35.35,35.36,34.07,34.7,2433645,0
2014-02-14,34.76,35.55,34.48,35.17,1468620,0
2014-02-18,35.55,36.09,31.65,33.56,4590439,0
2014-02-19,33.06,33.9,32.96,33.35,1439095,0
2014-02-20,33.47,33.94,33.37,33.79,667484,0
2014-02-21,33.93,34.32,33.65,34.27,1135308,0
2014-02-24,34.24,34.25,33.86,34.11,854556,0
2014-02-25,34.05,34.413,33.59,33.63,518501,0
2014-02-26,33.51,33.82,32.76,32.83,960403,0
2014-02-27,32.56,33.38,32.34,33.34,1089614,0
2014-02-28,33.265,34.35,33.102,34.27,1208675,0
2014-03-03,33.48,34.03,33.4,33.68,871056,0
2014-03-04,33.94,34.32,33.67,33.83,812320,0
2014-03-05,32.7,33.25,32.46,32.91,6888395,0
2014-03-06,33.12,33.255,32.75,33.18,2739121,0
2014-03-07,33.39,33.69,33.05,33.37,2332582,0
2014-03-10,33.49,33.89,32.86,32.91,1206435,0
2014-03-11,32.99,33.31,32.91,33.07,1416943,0
2014-03-12,32.93,32.96,32.52,32.83,851179,0
2014-03-13,32.86,33.32,31.95,32,975798,0
2014-03-14,31.89,32.075,31.61,31.73,814577,0
2014-03-17,31.73,32.23,31.73,32.2,1101801,0
2014-03-18,32.35,33.16,31.91,32.71,1989379,0
2014-03-19,32.79,32.97,32.402,32.74,802823,0
2014-03-20,32.64,33.37,32.64,33.35,911738,0
2014-03-21,33.64,33.73,33.23,33.49,1975371,0
2014-03-24,33.54,33.67,32.91,33.28,938610,0
2014-03-25,33.27,33.33,32.4,33.1,1866022,0
2014-03-26,33.18,33.47,32.72,32.85,1170000,0
2014-03-27,32.84,33.174,32.41,32.59,843182,0
2014-03-28,32.65,32.95,31.7,31.84,1373461,0
2014-03-31,31.89,32.37,31.81,32.27,1030540,0
2014-04-01,32.45,33.26,32.44,33.19,785807,0
2014-04-02,33.26,33.45,32.86,33.25,609945,0
2014-04-03,32.95,33.4,32.95,33.28,541032,0
2014-04-04,33.302,33.385,32.19,32.57,873394,0
2014-04-07,32.35,32.41,31.04,31.25,972690,0
2014-04-08,31.25,31.62,31.16,31.43,740170,0
2014-04-09,31.5,31.97,31.18,31.7,773493,0
2014-04-10,31.75,31.91,30.89,31.03,459256,0
2014-04-11,31,31,29.71,29.85,1242609,0
2014-04-14,30.58,30.58,29.71,29.91,555845,0
2014-04-15,30.05,30.17,29.08,29.65,1320213,0
2014-04-16,29.74,29.83,29.43,29.81,2142855,0
2014-04-17,30.2,30.97,29.89,30.72,1059555,0
2014-04-21,30.75,31.01,30.28,30.3,499538,0
2014-04-22,31.1,31.1,30.58,30.79,977811,0
2014-04-23,30.83,31.03,30.73,30.84,1177017,0
2014-04-24,31.12,31.12,30.55,31.01,2348360,0
2014-04-25,31,31.2,30.42,30.97,2435920,0
2014-04-28,30.74,31.83,30.34,31.67,3810927,0
2014-04-29,31.15,33.66,31.07,32.94,3230278,0
2014-04-30,32.99,33.31,32.66,32.77,1390672,0
2014-05-01,32.78,32.94,32.28,32.46,1308367,0
2014-05-02,32.24,32.83,32.16,32.5,1206892,0
2014-05-05,32.71,32.71,31.74,32.04,784006,0
2014-05-06,32.08,32.38,31.78,31.86,614850,0
2014-05-07,31.87,32.18,31.72,31.89,691849,0
2014-05-08,31.83,32.22,31.485,31.79,948225,0
2014-05-09,31.82,31.86,31.16,31.46,1811126,0
2014-05-12,31.65,32.6,31.374,32.38,945276,0
2014-05-13,32.49,32.57,32.04,32.52,744949,0
2014-05-14,32.36,32.585,32.31,32.41,672466,0
2014-05-15,32.68,32.7,32.28,32.65,1436669,0
2014-05-16,32.61,32.76,32.38,32.75,845578,0
2014-05-19,32.58,33.28,32.53,33.18,841539,0
2014-05-20,33.21,33.39,32.93,33.17,1061027,0
2014-05-21,33.26,33.83,33.07,33.77,515308,0
2014-05-22,33.75,33.94,33.52,33.76,826352,0
2014-05-23,33.79,33.99,33.6,33.97,390413,0
2014-05-27,34,34.18,33.57,33.7,675920,0
2014-05-28,33.69,33.69,33.24,33.24,1048799,0
2014-05-29,33.38,33.77,33.28,33.35,1013156,0
2014-05-30,33.32,33.78,33.1,33.75,962178,0
2014-06-02,33.74,34.005,33.43,33.9,835531,0
2014-06-03,33.75,34.07,33.57,34.02,597108,0
2014-06-04,33.06,34.13,33.01,34.09,1164787,0
2014-06-05,34.09,34.14,33.73,34.03,1348068,0
2014-06-06,34.1,34.14,33.68,33.76,693383,0
2014-06-09,31.04,33.89,31.04,33.68,938756,0
2014-06-10,33.45,34.08,33.38,33.55,748100,0
2014-06-11,33.43,33.75,33.224,33.65,528921,0
2014-06-12,33.74,33.85,32.84,32.92,949613,0
2014-06-13,32.88,33.06,32.52,32.86,700759,0
2014-06-16,32.33,32.6,31.645,31.9,2641618,0
2014-06-17,31.8,32.15,31.72,32.03,1010524,0
2014-06-18,31.96,32.19,31.88,31.93,1074289,0
2014-06-19,31.84,32.125,31.84,31.91,673858,0
2014-06-20,32.06,32.19,31.85,31.99,836891,0
2014-06-23,32.03,32.51,31.925,32.42,1073573,0
2014-06-24,32.21,32.505,31.75,32.14,2092935,0
2014-06-25,31.98,32.42,31.79,32.04,1027603,0
2014-06-26,32,32.21,31.73,31.99,879410,0
2014-06-27,31.96,32.14,31.45,31.45,5246598,0
2014-06-30,31.49,31.765,31.45,31.7,924745,0
2014-07-01,31.72,32,31.41,31.9,765087,0
2014-07-02,31.67,32.37,31.67,31.94,592400,0
2014-07-03,32.15,32.53,32.09,32.48,564352,0
2014-07-07,32.26,32.43,31.8,32.375,879341,0
2014-07-08,32.32,32.56,32.1,32.2,1543975,0
2014-07-09,32.16,32.74,32,32.66,904403,0
2014-07-10,32.72,33.08,32.11,32.74,891497,0
2014-07-11,32.65,32.98,32.27,32.95,664489,0
2014-07-14,33.09,33.09,32.71,32.72,691480,0
2014-07-15,32.65,32.98,32.17,32.31,1059808,0
2014-07-16,32.4,32.7,32.23,32.36,1942542,0
2014-07-17,32.31,32.47,31.93,31.98,609556,0
2014-07-18,32.06,32.41,31.92,32.29,689641,0
2014-07-21,32.19,32.442,31.785,31.89,481035,0
2014-07-22,32,32.295,31.98,32.18,392057,0
2014-07-23,32.3,32.46,31.84,32.055,621633,0
2014-07-24,32.4,32.86,32.28,32.54,660270,0
2014-07-25,32.5,32.94,32.04,32.4,1273126,0
2014-07-28,32.47,32.96,32.4,32.76,1413289,0
2014-07-29,32.1,34.33,32.1,33.535,2615611,0
2014-07-30,33.65,33.73,32.915,33.05,1658496,0
2014-07-31,32.78,33.08,32.55,32.78,1876311,0
2014-08-01,32.58,33.48,32.5,32.97,1338046,0
2014-08-04,32.96,33.34,32.66,32.96,499445,0
2014-08-05,32.7,33.15,32.25,32.43,980557,0
2014-08-06,32.19,32.555,31.38,31.88,1181313,0
2014-08-07,32.08,32.25,31.66,31.79,603382,0
2014-08-08,31.85,32.015,31.62,31.75,546803,0
2014-08-11,31.78,32.21,31.76,32.18,331638,0
2014-08-12,32.19,32.68,32.07,32.33,393255,0
2014-08-13,32.42,32.73,32.19,32.2,483642,0
2014-08-14,32.1,32.84,32.05,32.84,896081,0
2014-08-15,33.4,34.5,33.28,33.56,1509858,0
2014-08-18,33.57,34.15,33.57,33.68,795671,0
2014-08-19,33.86,34,33.445,33.495,619854,0
2014-08-20,33.37,33.95,33.21,33.79,679727,0
2014-08-21,33.8,33.95,33.694,33.74,592809,0
2014-08-22,33.74,33.95,33.49,33.79,986515,0
2014-08-25,33.86,34.01,33.63,33.79,357722,0
2014-08-26,33.73,33.92,33.606,33.79,387036,0
2014-08-27,33.89,33.97,33.53,33.7,365467,0
2014-08-28,33.69,33.69,33.13,33.19,503775,0
2014-08-29,33.1,33.59,33.02,33.31,467308,0
2014-09-02,38.01,38.05,36.7,36.99,6593052,0
2014-09-03,37.16,37.39,36.9,36.94,1755616,0
2014-09-04,36.24,36.76,35.78,36.25,1067702,0
2014-09-05,36.1,36.295,35.96,36.1,1191595,0
2014-09-08,36,36.32,35.92,36.1,657232,0
2014-09-09,36.14,36.33,35.95,36.06,569284,0
2014-09-10,36.23,36.37,35.92,36.31,371021,0
2014-09-11,36.28,36.73,35.934,36.5,607824,0
2014-09-12,36.55,36.87,36.35,36.62,838925,0
2014-09-15,36.47,36.61,36.025,36.44,454270,0
2014-09-16,36.22,36.575,35.97,36.43,740404,0
2014-09-17,36.47,36.89,36.19,36.68,352580,0
2014-09-18,36.62,37.05,36.6,36.95,529323,0
2014-09-19,36.89,37.182,36.75,36.77,734745,0
2014-09-22,36.86,36.9,36.46,36.79,586562,0
2014-09-23,36.92,37.345,36.71,36.85,858620,0
2014-09-24,36.75,36.84,36.47,36.54,847742,0
2014-09-25,36.32,36.5,35.73,35.88,562791,0
2014-09-26,36.23,36.809,36.08,36.58,697735,0
2014-09-29,36.43,36.43,36.07,36.22,519630,0
2014-09-30,35.77,36.31,35.77,36.02,521346,0
2014-10-01,35.9,36.151,35.11,35.17,1099806,0
2014-10-02,35.35,35.42,34.124,35.03,633601,0
2014-10-03,35.22,35.86,35.06,35.8,1056332,0
2014-10-06,36.17,36.27,35.54,35.6,542687,0
2014-10-07,35.3,35.38,34.5,34.6,876016,0
2014-10-08,34.59,35.19,34.43,34.97,1520625,0
2014-10-09,34.8,35,33.77,33.99,1036616,0
2014-10-10,33.66,34.15,33.36,33.73,893063,0
2014-10-13,33.35,33.89,31.94,31.97,2206626,0
2014-10-14,32.29,32.53,31.51,32.05,1687705,0
2014-10-15,31.86,31.86,30.45,31.07,1214683,0
2014-10-16,30.66,31.49,30.66,31.3,1266898,0
2014-10-17,30.46,32.4,30.44,32.02,2323769,0
2014-10-20,32.12,32.93,32.045,32.91,828144,0
2014-10-21,33.38,34.24,32.93,34.16,858125,0
2014-10-22,34.6,34.92,34.11,34.64,1213713,0
2014-10-23,34.87,34.94,33.74,34.26,882337,0
2014-10-24,34.17,35.11,34.1,35.02,323529,0
2014-10-27,34.84,35.4,34.764,35.32,518493,0
2014-10-28,35.37,36.27,35.165,36.23,880208,0
2014-10-29,36.57,37.23,36.14,36.66,2061014,0
2014-10-30,36.99,38.66,36.6,38.44,1809873,0
2014-10-31,39.15,39.51,38.53,39,1080923,0
2014-11-03,39.13,39.625,38.55,39.07,1351317,0
2014-11-04,39.14,39.31,38.11,38.4,1426769,0
2014-11-05,38.65,39.16,38.28,39.03,591827,0
2014-11-06,39.13,39.69,38.87,38.98,1368700,0
2014-11-07,39.39,39.69,38.73,38.99,1153801,0
2014-11-10,39.15,39.79,38.9,39.35,1570961,0
2014-11-11,39.59,39.93,39.22,39.9,855338,0
2014-11-12,39.66,40.45,39.42,40.35,2516220,0
2014-11-13,40.17,40.565,39.83,40.5,1221178,0
2014-11-14,40.45,41.66,40.33,41.59,1356586,0
2014-11-17,41.66,41.66,40.95,41.31,695587,0
2014-11-18,41.39,41.957,41.32,41.77,926620,0
2014-11-19,41.91,41.97,41.46,41.79,767700,0
2014-11-20,41.5,42.09,41.42,41.71,826729,0
2014-11-21,42.23,42.359,41.79,41.83,559418,0
2014-11-24,41.83,42.335,41.83,42.2,605743,0
2014-11-25,42.05,42.61,41.86,42.16,3645043,0
2014-11-26,42.11,42.5,41.31,42.15,495835,0
2014-11-28,43.18,45.07,42.63,43.89,1698418,0
2014-12-01,43.77,43.86,42.28,42.66,1036503,0
2014-12-02,43.05,44.16,43.05,44.14,1561997,0
2014-12-03,44.37,44.67,43.78,44.34,873532,0
2014-12-04,44.27,45.01,44.27,44.96,759773,0
2014-12-05,44.99,45.93,44.99,45.48,1337470,0
2014-12-08,45.36,45.79,44.73,44.95,1365648,0
2014-12-09,44.33,44.97,43.84,44.7,1074879,0
2014-12-10,44.71,45.035,44.21,44.6,1837304,0
2014-12-11,44.63,44.89,42.842,43.73,2474797,0
2014-12-12,44.1,44.36,43.53,43.79,856710,0
2014-12-15,44.14,44.165,43.03,43.74,742779,0
2014-12-16,43.38,44.17,43.38,43.76,1171039,0
2014-12-17,43.99,45.78,43.69,45.76,1901635,0
2014-12-18,46.01,46.37,45.336,45.95,2402670,0
2014-12-19,46.41,47.04,45.6,46.86,2103813,0
2014-12-22,47.02,47.3,46.581,46.67,1408621,0
2014-12-23,46.82,47.79,46.69,47.51,743019,0
2014-12-24,47.52,47.86,47.5,47.66,202370,0
2014-12-26,47.7,47.74,47.38,47.48,286152,0
2014-12-29,47.64,48.16,47.326,48.03,461596,0
2014-12-30,47.99,48.1,46.82,46.86,665487,0
2014-12-31,46.86,47.38,46.57,46.76,561738,0
2015-01-02,47.23,47.27,46.32,46.7,438739,0
2015-01-05,46.58,46.99,45.51,46.03,938653,0
2015-01-06,46.34,46.34,44.69,45.61,1061963,0
2015-01-07,46.14,46.71,45.622,46.21,1409169,0
2015-01-08,46.68,47.02,46.33,46.68,1658481,0
2015-01-09,46.83,47.38,44.34,45.2,6291119,0
2015-01-12,45.88,46.212,44.99,45.32,2546411,0
2015-01-13,47.46,47.46,45.25,45.64,977946,0
2015-01-14,45.17,45.74,44.58,45.04,1555400,0
2015-01-15,45.2,45.58,44.59,44.68,844323,0
2015-01-16,44.72,44.995,44.29,44.85,572874,0
2015-01-20,44.89,45.18,44.55,45,778705,0
2015-01-21,45.01,45.26,44.61,44.985,818559,0
2015-01-22,45.54,46.07,44.67,45.8,2932140,0
2015-01-23,45.81,46.23,45.35,45.7,1220108,0
2015-01-26,45.67,46.15,45.38,46.05,1163874,0
2015-01-27,45.22,45.94,45.06,45.6,499328,0
2015-01-28,45.94,46.35,44.88,44.91,722863,0
2015-01-29,44.46,44.46,42.64,44.21,1848908,0
2015-01-30,44,44.31,43.49,43.76,875177,0
2015-02-02,43.87,43.98,42.545,43.33,2063918,0
2015-02-03,43.57,44.265,43,43.99,817730,0
2015-02-04,43.71,44.17,43.36,43.73,778449,0
2015-02-05,43.72,44.18,43.62,44.15,471639,0
2015-02-06,44.27,44.395,43.62,43.85,1005646,0
2015-02-09,43.9,44.135,42.79,42.93,927656,0
2015-02-10,43.33,44.29,43.152,44.12,1221704,0
2015-02-11,44,44.6,43.77,44.25,1354604,0
2015-02-12,44.285,44.69,44.16,44.375,748435,0
2015-02-13,44.2,44.24,43.54,43.71,1503652,0
2015-02-17,44.18,44.33,43.25,43.4,2054151,0
2015-02-18,44.69,47.22,43.67,46.71,5168456,0
2015-02-19,46.83,48.61,46.83,48.41,2060444,0
2015-02-20,47.48,48.2,47.075,47.77,1933442,0
2015-02-23,47.81,48.51,47.74,47.86,1819768,0
2015-02-24,48.9,48.9,47.9,48.08,1266513,0
2015-02-25,48.14,48.98,48.04,48.92,1876259,0
2015-02-26,48.77,50.09,48.77,49.21,1663737,0
2015-02-27,49.37,49.91,48.8,49.32,964709,0
2015-03-02,49.44,50.82,49.42,50.82,1232900,0
2015-03-03,50.88,50.9,49.91,50.36,1033600,0
2015-03-04,50.67,50.67,49.62,50.57,682400,0
2015-03-05,50.83,51.57,50.8,51.32,1080400,0
2015-03-06,50.62,50.62,49.44,50.04,2568600,0
2015-03-09,50.4,51.15,50.12,50.87,2784900,0
2015-03-10,51.01,51.01,49.76,49.91,1245600,0
2015-03-11,49.9,50.53,49.73,49.9,904400,0
2015-03-12,50.27,51.15,49.93,51.05,1628500,0
2015-03-13,51,51.66,50.44,50.71,1318900,0
2015-03-16,51,51.98,50.84,51.41,3043000,0
2015-03-17,51.46,52.24,51.15,51.8,2258100,0
2015-03-18,52.18,53.19,51.68,52.91,2932700,0
2015-03-19,53.06,53.75,53.04,53.61,2049900,0
2015-03-20,54.39,54.78,53.63,53.69,3335200,0
2015-03-23,53.47,53.68,52.39,52.63,1666600,0
2015-03-24,52.69,52.96,52.06,52.28,1150300,0
2015-03-25,52.25,52.26,51.09,51.15,656100,0
2015-03-26,50.82,51.61,50.08,51.19,983600,0
2015-03-27,51.73,54.19,51.7,53.82,2319000,0
2015-03-30,54.99,55.35,53.1,53.28,1363400,0
2015-03-31,53.11,54.05,52.61,54.01,1100300,0
2015-04-01,54.22,54.52,53.4,54.48,1490300,0
2015-04-02,54.56,54.95,54.17,54.46,761600,0
2015-04-06,54.28,54.61,53.79,53.89,851100,0
2015-04-07,54.03,54.94,53.09,53.15,1003277,0
2015-04-08,53.3,54.77,53.28,54.76,1118000,0
2015-04-09,54.64,55.13,54.45,54.81,788528,0
2015-04-10,55.02,55.38,54.38,54.51,428500,0
2015-04-13,54.53,54.72,53.71,53.78,932200,0
2015-04-14,53.86,54.17,53.48,53.73,703000,0
2015-04-15,53.78,54.36,52.95,53.03,1249173,0
2015-04-16,53.06,53.39,52.72,53.135,1029557,0
2015-04-17,52.73,52.86,52.1,52.21,827300,0
2015-04-20,51.12,51.95,50.6,51.26,2876600,0
2015-04-21,51.36,52.1,51.34,51.48,1182377,0
2015-04-22,51.65,51.91,50.97,51.095,1444747,0
2015-04-23,51.24,51.94,50.87,51.66,1051100,0
2015-04-24,51.67,51.9,51.22,51.41,704500,0
2015-04-27,51.54,51.75,50.16,50.2,670300,0
2015-04-28,50.31,50.6,49.01,50.17,1301500,0
2015-04-29,49.97,50.57,48.92,49,1104700,0
2015-04-30,48.83,49.51,48.08,48.51,1107800,0
2015-05-01,48.71,49.33,48.31,49.27,677500,0
2015-05-04,49.48,50.04,48.95,49.16,572500,0
2015-05-05,48.92,49.14,48.32,48.37,703300,0
2015-05-06,48.23,48.89,48.03,48.7,1319591,0
2015-05-07,49.18,53.18,48.77,52.23,2612763,0
2015-05-08,53.13,54.51,52.76,54.1,2162100,0
2015-05-11,54.21,54.49,53.08,53.23,1273100,0
2015-05-12,53.08,53.62,52.401,52.965,1096464,0
2015-05-13,53,53.53,52.53,52.68,566900,0
2015-05-14,53.09,54.76,52.92,54.65,1006600,0
2015-05-15,54.87,55.38,54.84,55.36,1065757,0
2015-05-18,55.36,56.07,55.152,55.49,788430,0
2015-05-19,55.98,57.55,55.74,57.3,1631600,0
2015-05-20,54.95,55.14,54.5,54.78,5622800,0
2015-05-21,54.87,55.01,54.6,54.68,2057700,0
2015-05-22,55.19,55.19,54.75,54.86,1762300,0
2015-05-26,54.79,55.06,54.4,54.54,1423138,0
2015-05-27,54.71,54.99,54.5,54.83,1104500,0
2015-05-28,54.79,54.89,54.515,54.75,1067712,0
2015-05-29,54.2,54.81,54.08,54.56,3731400,0
2015-06-01,54.82,55.24,54.2,54.76,1048251,0
2015-06-02,54.52,54.97,54.34,54.56,1348615,0
2015-06-03,54.6,55.55,54.6,55.36,1770500,0
2015-06-04,55.19,56.22,54.96,55.09,1421300,0
2015-06-05,55.02,55.39,54.4,55.13,952000,0
2015-06-08,54.88,55.06,54.35,54.37,1001100,0
2015-06-09,54.21,54.92,53.68,54.83,1443719,0
2015-06-10,55,55.23,54.67,54.74,938598,0
2015-06-11,54.93,55.185,54.645,54.95,949515,0
2015-06-12,54.8,55.17,54.49,54.92,654500,0
2015-06-15,54.46,54.86,54.14,54.7,1074200,0
2015-06-16,54.97,55.06,54.5,54.99,1031800,0
2015-06-17,55.26,55.35,54.82,55.32,774300,0
2015-06-18,55.47,56.53,55.25,56.09,1212800,0
2015-06-19,56.43,56.45,55.77,55.98,1548000,0
2015-06-22,56.68,56.99,56.15,56.77,1765600,0
2015-06-23,56.94,57,56.22,56.47,1217835,0
2015-06-24,56.41,56.99,56.27,56.64,1157200,0
2015-06-25,56.81,56.95,56.46,56.59,792300,0
2015-06-26,56.79,56.94,56.33,56.6,4282000,0
2015-06-29,56.2,56.51,55.34,55.4,1514000,0
2015-06-30,55.73,56.25,55.08,56.04,1400672,0
2015-07-01,56.51,56.69,55.82,56.19,1005200,0
2015-07-02,56.21,56.32,55.02,55.49,1142300,0
2015-07-06,55.34,55.9,54.89,55.34,1250200,0
2015-07-07,55.49,56.56,54.48,56.54,1464600,0
2015-07-08,56.1,56.54,55.48,55.79,1389300,0
2015-07-09,56.32,56.84,55.44,55.48,658800,0
2015-07-10,56.06,57.76,55.99,57.65,1493800,0
2015-07-13,58.38,58.86,57.93,58.5,1076100,0
2015-07-14,58.59,59.31,58.45,59.22,828163,0
2015-07-15,59.11,59.33,58.52,58.74,1121939,0
2015-07-16,59.23,59.35,58.94,59.19,762300,0
2015-07-17,59.38,59.8,58.67,59,756500,0
2015-07-20,59.64,59.68,58.97,59.13,949600,0
2015-07-21,59.38,59.49,58.64,59.29,565400,0
2015-07-22,59.02,59.92,59.02,59.89,595700,0
2015-07-23,60.05,60.39,59.45,59.84,1217300,0
2015-07-24,60.34,60.34,58.41,58.77,1114200,0
2015-07-27,58.2,58.47,57.46,58.12,807000,0
2015-07-28,57.98,58.62,57.27,58.43,778900,0
2015-07-29,58.43,59.91,58.29,59.88,1126600,0
2015-07-30,59.48,60,58.7,59.69,1040100,0
2015-07-31,61.71,63.22,61.41,62.42,2098900,0
2015-08-03,62.97,62.97,61.26,62,2347725,0
2015-08-04,62.7,62.7,58.04,59.43,3920900,0
2015-08-05,60,61.33,59.63,61.18,2358400,0
2015-08-06,61.17,61.66,59.58,60.14,1276061,0
2015-08-07,60.4,61.09,59.93,61.06,1007100,0
2015-08-10,61.93,62.19,61.17,61.42,971300,0
2015-08-11,59.46,59.61,58.81,59.38,7238936,0
2015-08-12,59.42,59.5,58.14,58.45,3058300,0
2015-08-13,58.74,59.57,58.53,59.39,2256400,0
2015-08-14,58.94,59.7,58.75,59.4,781400,0
2015-08-17,59.23,60.12,59.22,60.12,1565700,0
2015-08-18,60.21,60.38,59.74,60.03,1230800,0
2015-08-19,59.48,59.95,58.5,59.72,1409900,0
2015-08-20,59,59.17,56.95,57,1689400,0
2015-08-21,56.11,57.1,55.66,56.1,2010400,0
2015-08-24,52.1,56.8,50,54.93,1965865,0
2015-08-25,56.63,56.95,54.77,54.79,1241900,0
2015-08-26,55.76,56.99,54.64,56.86,1626200,0
2015-08-27,57,58.02,56.4,57.76,1466300,0
2015-08-28,57.43,57.83,56.8,57.74,906800,0
2015-08-31,57.61,58.25,56.91,57.6,1664500,0
2015-09-01,56.71,57.34,55.59,55.95,1341500,0
2015-09-02,56.73,57.4,55.92,57.4,1117700,0
2015-09-03,57.57,58.49,57.33,57.6,823800,0
2015-09-04,56.96,57.59,56.73,57.19,527300,0
2015-09-08,57.99,58.91,57.13,58.84,1127400,0
2015-09-09,59.27,60.96,59.23,59.75,1529300,0
2015-09-10,59.46,60.13,59.05,59.77,766362,0
2015-09-11,59.9,61.12,59.46,60.93,871500,0
2015-09-14,60.89,61.88,60.78,61.4,1115000,0
2015-09-15,61.5,61.93,60.92,61.81,1352300,0
2015-09-16,62,62.4,61.49,62.3,902400,0
2015-09-17,62.22,62.935,61.98,62.1,797768,0
2015-09-18,62.25,62.25,61.22,61.36,1301200,0
2015-09-21,61.82,62.58,61.37,62.32,959800,0
2015-09-22,61.23,61.49,59.63,60.21,1421700,0
2015-09-23,60.56,62.48,60.07,62.2,1611100,0
2015-09-24,61.99,62,60.64,61.46,1485889,0
2015-09-25,62,62.08,60.37,60.68,1218700,0
2015-09-28,60.17,60.25,56.735,57.49,1519243,0
2015-09-29,57.23,57.69,55.77,56.08,1361000,0
2015-09-30,56.6,57.71,56.24,57.3,1663300,0
2015-10-01,57,58.48,56.5,57.34,1286800,0
2015-10-02,57.14,58.46,56,58.46,1132700,0
2015-10-05,58.87,59.5,58.68,58.98,1094707,0
2015-10-06,59.13,59.15,56.58,56.85,1291400,0
2015-10-07,56.75,58.39,56.47,57.1,947800,0
2015-10-08,56.79,57.46,56.46,57.11,962400,0
2015-10-09,57.36,58.1,56.76,57.95,906400,0
2015-10-12,58.07,59.92,57.42,59.79,763602,0
2015-10-13,59.58,60.62,59.21,59.35,1015300,0
2015-10-14,59.23,59.39,56.68,56.82,1663700,0
2015-10-15,57.21,60.67,57.02,60.45,1222000,0
2015-10-16,60.3,60.7,59.7,60,608300,0
2015-10-19,59.96,61.1,59.52,61,741800,0
2015-10-20,61.85,61.895,60.45,60.84,870295,0
2015-10-21,61.13,61.88,59.7,60.2,991400,0
2015-10-22,60.84,61.02,59.94,60.9,792200,0
2015-10-23,61.91,63.86,61.67,62.24,2004200,0
2015-10-26,62.44,63.66,62.44,63.23,1184000,0
2015-10-27,63.06,63.73,62.44,63.63,691700,0
2015-10-28,64.1,64.1,61.5,62.47,809500,0
2015-10-29,62.23,63.67,62.14,63.37,563100,0
2015-10-30,63.42,63.9,63.1,63.62,742700,0
2015-11-02,63.54,64.27,62.79,63.76,1389872,0
2015-11-03,59.96,62.62,58.82,60.55,2972500,0
2015-11-04,60.52,60.615,58.46,58.94,2179135,0
2015-11-05,59.43,59.86,58.41,59.71,989500,0
2015-11-06,59.4,60.63,59.4,60.56,1016800,0
2015-11-09,60.46,60.46,58.49,58.75,1004444,0
2015-11-10,58.43,58.87,58.08,58.49,1071400,0
2015-11-11,58.49,58.86,57.73,58.25,873600,0
2015-11-12,58.1,58.13,56.93,57.09,1046100,0
2015-11-13,56.85,56.85,55.15,55.2,1983900,0
2015-11-16,55.09,55.15,53.46,54.33,2263100,0
2015-11-17,54.68,55.46,54.35,54.86,1622600,0
2015-11-18,54.92,55.89,54.74,55.73,1090000,0
2015-11-19,55.79,57.08,55.56,56.86,1511100,0
2015-11-20,56.89,57.68,56.72,57.13,1493600,0
2015-11-23,56.83,58.99,56.83,58.3,1778500,0
2015-11-24,57.46,57.9,56.75,57.23,1800700,0
2015-11-25,57.52,58.15,57.39,57.53,656900,0
2015-11-27,57.7,57.93,57.18,57.82,276400,0
2015-11-30,57.81,58.24,57.15,57.44,1417900,0
2015-12-01,57.35,58.78,57.27,58.7,1404955,0
2015-12-02,58.58,58.83,57.6,57.93,1103285,0
2015-12-03,58.25,58.7,56.92,57.29,1168091,0
2015-12-04,57.51,58.72,57.38,58.27,1002100,0
2015-12-07,58.56,59.2,58.19,58.76,1037300,0
2015-12-08,57.73,58.74,57.24,58.61,1099332,0
2015-12-09,56.85,57.79,55.71,57.03,2500900,0
2015-12-10,57.47,58.87,56.51,58.53,1401600,0
2015-12-11,58.03,59.49,57.69,58.47,1783700,0
2015-12-14,58.86,59.54,58.46,59.46,1785433,0
2015-12-15,57.79,58.6,57.52,58.5,6245000,0
2015-12-16,58.82,60.13,58.65,59.79,2211200,0
2015-12-17,60.01,60.05,56.73,57.11,2912700,0
2015-12-18,57.58,58.42,56.48,56.86,9921100,0
2015-12-21,57.25,59.11,57.25,59.04,1983300,0
2015-12-22,59.23,59.29,57.64,58.84,1534373,0
2015-12-23,59.06,59.23,57.92,58.47,1503800,0
2015-12-24,58.78,58.985,58.37,58.61,422921,0
2015-12-28,58.27,58.91,57.9,58.02,1373945,0
2015-12-29,58.37,59.82,58.28,59.53,1255759,0
2015-12-30,59.6,59.99,59.18,59.51,441166,0
2015-12-31,59.12,59.72,58.58,58.6,584242,0
2016-01-04,57.56,58.19,57.33,57.99,1532733,0
2016-01-05,58.06,58.18,57.38,57.71,1063384,0
2016-01-06,56.77,57.8,56.25,56.97,1427051,0
2016-01-07,55.79,56.7,55.06,55.72,1485179,0
2016-01-08,56.26,56.76,55.01,55.07,954806,0
2016-01-11,55.32,56.57,55.003,56,1791122,0
2016-01-12,56.33,56.8,54.7303,55.85,1619662,0
2016-01-13,55.89,55.96,52.13,52.31,2196689,0
2016-01-14,52.14,52.59,49.67,50.795,3991791,0
2016-01-15,49.18,49.36,46.99,47.82,2848866,0
2016-01-19,48.33,49.09,46.56,47.2,2753600,0
2016-01-20,46.4,47.77,43.14,47.28,3284045,0
2016-01-21,47.93,48.83,47.12,47.9,1647270,0
2016-01-22,48.68,49.77,47.53,47.98,1701455,0
2016-01-25,47.85,48.79,47.24,47.32,1172875,0
2016-01-26,47.95,48.84,47.27,48.61,1689933,0
2016-01-27,48.57,49.01,45.03,45.23,2131918,0
2016-01-28,45.51,45.69,42.21,42.46,4674406,0
2016-01-29,42.57,45.4,42.21,45.37,5200057,0
2016-02-01,44.96,47.61,44.95,47.06,3452515,0
2016-02-02,45.25,45.25,42.41,43.02,4213459,0
2016-02-03,43.51,43.79,41.25,41.96,4914487,0
2016-02-04,42.24,42.58,40.57,42.5,3201170,0
2016-02-05,42.17,42.78,38.72,39.46,2788495,0
2016-02-08,38.51,39.29,37.53,38.2,2923993,0
2016-02-09,37.68,39.88,37.01,39.18,2795164,0
2016-02-10,39.78,40.38,38.71,38.74,1663843,0
2016-02-11,38.01,39.29,37.86,39,2049565,0
2016-02-12,39.61,39.61,38.29,39.33,1277318,0
2016-02-16,40.14,40.8,39.61,40.56,1683818,0
2016-02-17,41.07,43.71,40.665,42.83,3209404,0
2016-02-18,42.57,43.01,41.8,41.85,1810728,0
2016-02-19,41.5,43.3145,40.95,42.49,2692671,0
2016-02-22,42.98,44.396,42.64,44.08,2907603,0
2016-02-23,45.6,48.3,45.42,46.85,6349737,0
2016-02-24,46.69,47.91,45.28,47.9,3044184,0
2016-02-25,48.22,49.25,47.67,48.655,1620102,0
2016-02-26,49.29,50.16,48.49,49.635,2138458,0
2016-02-29,49.33,50.12,48.99,49.13,1409714,0
2016-03-01,49.84,50.49,48.75,50.31,1319750,0
2016-03-02,50.37,50.67,49.79,50.53,1331305,0
2016-03-03,50.05,50.48,49.25,50,1940039,0
2016-03-04,50.35,50.49,49.08,49.56,1801717,0
2016-03-07,49.13,49.77,48.73,49.68,1502126,0
2016-03-08,49.11,49.58,47.23,47.31,2214773,0
2016-03-09,47.65,48.43,46.69,47.59,1702105,0
2016-03-10,47.89,48.335,46.445,47.26,1437368,0
2016-03-11,47.79,48.87,47.15,48.87,1040181,0
2016-03-14,48.83,49.89,48.83,49.69,1758227,0
2016-03-15,49.13,49.5,48.12,48.41,1737964,0
2016-03-16,48.39,49.96,48.01,49.71,1527002,0
2016-03-17,50.54,51.72,50.04,51.42,1980922,0
2016-03-18,51.54,53.32,51.51,52.45,3636918,0
2016-03-21,52.13,53.05,52.13,52.71,1791466,0
2016-03-22,51.55,52.18,51.01,51.64,2318155,0
2016-03-23,51.67,51.67,49.7,49.77,2597820,0
2016-03-24,49.71,51.27,49.45,51.08,2140933,0
2016-03-28,51.11,51.46,50.55,51.35,1277536,0
2016-03-29,51.13,51.415,50.65,51.26,1127027,0
2016-03-30,52.66,54.34,52.47,54.18,2093084,0
2016-03-31,54.29,55.59,53.908,55.29,2431272,0
2016-04-01,54.71,55.25,53.8,54.52,1778192,0
2016-04-04,54.58,54.89,54.24,54.64,690042,0
2016-04-05,54.03,54.28,53.43,53.96,1462810,0
2016-04-06,54.09,55.13,53.96,54.99,1201917,0
2016-04-07,54.93,55.03,53.48,53.79,1428785,0
2016-04-08,54.26,54.67,53.17,53.64,730811,0
2016-04-11,54.64,54.88,53.51,53.53,706926,0
2016-04-12,53.57,54.03,53.0305,53.93,819995,0
2016-04-13,54.33,55.22,53.8,55.16,645126,0
2016-04-14,55,55.24,54.21,54.52,637201,0
2016-04-15,54.66,54.66,52.33,53.08,2573159,0
2016-04-18,53.06,53.17,51.29,52.14,2326607,0
2016-04-19,52.47,52.52,51.19,51.5,1723502,0
2016-04-20,51.43,51.69,50.46,50.9,1375125,0
2016-04-21,50.69,50.79,49.61,49.97,1134713,0
2016-04-22,50.02,50.305,48.41,48.66,2173801,0
2016-04-25,48.73,49.34,48.66,49.31,1836786,0
2016-04-26,49.14,49.47,48.24,48.85,1149435,0
2016-04-27,48.69,49.92,48.5,49.8,1284211,0
2016-04-28,49.42,49.66,48.47,48.73,1871862,0
2016-04-29,49.5,50.2,47.78,48.89,2150591,0
2016-05-02,48.83,49.95,48.65,49.83,1443375,0
2016-05-03,49.38,50.31,49.2,50.14,1837720,0
2016-05-04,49.54,50.25,48.89,49.16,1710141,0
2016-05-05,49.18,49.785,48.77,48.88,1164889,0
2016-05-06,48.55,49,47.93,48.89,854117,0
2016-05-09,48.88,49.68,48.64,49.25,1691713,0
2016-05-10,45.27,47.98,44.09,46.89,7363488,0
2016-05-11,46.81,47.94,46.57,46.675,1510566,0
2016-05-12,47.02,47.48,46.36,47.19,1268527,0
2016-05-13,47.05,47.45,46.19,46.38,1291263,0
2016-05-16,46.33,47.61,46.205,47.35,1174774,0
2016-05-17,47.11,48.02,46.9,47.23,1109045,0
2016-05-18,47.18,47.92,46.76,47.58,1470052,0
2016-05-19,47.2,47.5697,46.19,46.39,1155621,0
2016-05-20,46.48,47.27,46.48,47.21,765561,0
2016-05-23,46.77,47.47,46.71,46.74,681974,0
2016-05-24,46.97,47.86,46.71,47.81,988564,0
2016-05-25,47.88,47.92,46.52,46.57,1505051,0
2016-05-26,46.34,46.34,45.11,45.78,1595020,0
2016-05-27,45.8,47.11,45.57,47.09,1145097,0
2016-05-31,47.04,47.12,46.21,46.41,1373091,0
2016-06-01,46.18,46.63,46.06,46.58,698314,0
2016-06-02,46.26,46.66,46.09,46.55,1059394,0
2016-06-03,46.27,46.27,44.84,45.73,655558,0
2016-06-06,45.5,45.56,44.77,45.4,1340232,0
2016-06-07,45.76,46.3,45.5701,45.91,975076,0
2016-06-08,46.18,46.19,45.44,45.46,1202563,0
2016-06-09,45.45,45.71,45.1,45.61,1302079,0
2016-06-10,44.91,45.79,43.89,44.53,1037924,0
2016-06-13,44.35,44.869,43.81,43.83,814510,0
2016-06-14,43.59,43.93,43.01,43.2,1193102,0
2016-06-15,43.33,44.4699,43.27,43.36,1873943,0
2016-06-16,43.04,43.435,41.96,43.3,924197,0
2016-06-17,43.51,43.67,43.15,43.38,881764,0
2016-06-20,44.01,44.92,44.01,44.22,920153,0
2016-06-21,44.23,44.6611,43.96,44.46,955216,0
2016-06-22,44.29,44.79,43.95,44.25,842701,0
2016-06-23,44.88,44.88,44.11,44.23,1310354,0
2016-06-24,41.7,42.01,40.37,40.38,4288885,0
2016-06-27,39.54,40.04,38.17,38.21,3974614,0
2016-06-28,39.41,39.74,38.22,38.43,2789980,0
2016-06-29,38.76,39.61,38.49,39.28,3071585,0
2016-06-30,39.5,39.87,38.62,39.84,1835369,0
2016-07-01,40,41.191,39.97,41.06,1750588,0
2016-07-05,40.75,41.31,40.16,40.51,1773544,0
2016-07-06,40.3,40.74,39.8,40.3,1422550,0
2016-07-07,40.26,41.06,40.12,40.59,1306011,0
2016-07-08,40.93,42.27,40.34,42.06,1676019,0
2016-07-11,42.37,43.24,42.18,43.16,1769186,0
2016-07-12,43.54,44.6,43.54,44.55,2399894,0
2016-07-13,44.59,44.62,43.905,43.98,1787497,0
2016-07-14,44.37,44.7,42.75,42.77,2735869,0
2016-07-15,42.52,42.5495,40.82,41.19,3052619,0
2016-07-18,41.37,41.64,40.92,41.16,1722560,0
2016-07-19,41.13,41.388,40.035,40.14,1514699,0
2016-07-20,40.1,41.24,39.32,41.19,1910282,0
2016-07-21,41.24,41.71,40.9975,41.12,1017193,0
2016-07-22,41.26,41.42,40.93,41.11,1337002,0
2016-07-25,41.23,41.8,41.21,41.69,1376862,0
2016-07-26,41.9,42.12,41.73,41.87,1022270,0
2016-07-27,41.93,42.3,41.32,42.14,1207672,0
2016-07-28,42.25,43.115,41.78,42.96,1367791,0
2016-07-29,43,43.21,42.43,42.59,1934756,0
2016-08-01,42.5,42.68,42.39,42.46,2004806,0
2016-08-02,41.99,42.05,39.29,39.76,4540419,0
2016-08-03,39.75,40.7,39.54,40.45,1741090,0
2016-08-04,40.28,41.76,40.28,41.66,1688380,0
2016-08-05,41.95,43.14,41.69,43.1,1634993,0
2016-08-08,42.98,43.57,42.81,42.96,2302226,0
2016-08-09,39.55,40.59,37.66,37.91,9452558,0
2016-08-10,38.07,38.45,37.28,37.3,3794469,0
2016-08-11,37.68,38.8099,37.42,38.78,2619030,0
2016-08-12,38.53,38.98,38.17,38.44,2201115,0
2016-08-15,38.46,38.85,38.26,38.37,2526611,0
2016-08-16,38.15,38.3,37.3,37.63,2243074,0
2016-08-17,37.8,38.66,37.5,38.66,1974062,0
2016-08-18,38.54,38.74,38.34,38.7,1438295,0
2016-08-19,38.26,38.64,38,38.21,1944257,0
2016-08-22,38.19,38.23,37.53,37.68,1423223,0
2016-08-23,37.7,38.09,37.57,37.68,2775875,0
2016-08-24,37.79,38.06,36.78,36.86,2380527,0
2016-08-25,36.68,36.77,36.16,36.18,2081170,0
2016-08-26,36.15,36.3736,35.68,35.8,2493441,0
2016-08-29,36.04,36.62,35.36,35.52,2677971,0
2016-08-30,35.63,36,35.39,35.85,1921445,0
2016-08-31,35.93,36.36,35.64,35.89,1785230,0
2016-09-01,37.47,38.31,36.5,37.05,3998688,0
2016-09-02,36.27,36.91,35.36,35.61,3597305,0
2016-09-06,35.73,35.81,35.22,35.32,1232170,0
2016-09-07,35.27,35.48,34.83,34.97,1976115,0
2016-09-08,35,35.03,34.36,34.4,1572346,0
2016-09-09,34.4,34.6129,34.16,34.5,2982044,0
2016-09-12,34.42,35.32,34.165,35.24,1453509,0
2016-09-13,35.1,35.45,34.75,35.29,1987297,0
2016-09-14,35.32,35.99,35.02,35.96,2153227,0
2016-09-15,35.77,36.49,35.76,36.24,2286783,0
2016-09-16,36.25,36.46,35.65,35.75,2609904,0
2016-09-19,35.97,36.04,35.19,35.34,1549066,0
2016-09-20,35.4,36.43,35.4,36.31,1660368,0
2016-09-21,36.41,36.64,35.8,36.3,1709702,0
2016-09-22,36.43,37.24,36.43,37.17,1367698,0
2016-09-23,36.92,37.5,36.48,37.41,1277127,0
2016-09-26,37.34,38.025,36.031,36.71,2828633,0
2016-09-27,36.86,38,36.86,37.69,2077571,0
2016-09-28,37.81,37.86,36.95,37.44,2806985,0
2016-09-29,37.48,37.5,36.61,37.16,1382402,0
2016-09-30,37.32,38,36.93,37.7,1576987,0
2016-10-03,37.69,38.07,37.39,37.78,1115741,0
2016-10-04,37.31,38.14,37.25,38.05,1298841,0
2016-10-05,36.92,38.34,36.2,38.26,3474686,0
2016-10-06,38.29,38.68,37.98,38.64,1814114,0
2016-10-07,38.59,38.73,38.31,38.46,3329974,0
2016-10-10,38.54,38.66,38.3501,38.48,1116349,0
2016-10-11,38.51,38.52,37.69,37.95,1599633,0
2016-10-12,37.95,38.235,37.6,38.08,1304814,0
2016-10-13,37.46,38.05,37.45,37.8,1440230,0
2016-10-14,37.25,37.89,37.1,37.33,1976804,0
2016-10-17,37.44,37.6199,37.2101,37.47,1622335,0
2016-10-18,37.96,38.67,37.9,38.25,1160002,0
2016-10-19,37.66,38.22,37.4,38.11,1288081,0
2016-10-20,38.2,38.8,37.69,38.73,981625,0
2016-10-21,38.42,38.54,37.8,37.99,3051736,0
2016-10-24,38.36,39.19,37.99,38.06,2825369,0
2016-10-25,37.84,38.09,37.45,37.73,1842357,0
2016-10-26,37.65,38.29,37.52,37.97,1052481,0
2016-10-27,37.43,37.57,35.57,35.71,2737666,0
2016-10-28,36.78,38.35,36.51,38.24,2735043,0
2016-10-31,38.44,38.96,38.18,38.87,1593660,0
2016-11-01,39.11,39.14,37.21,37.7,1760010,0
2016-11-02,37.79,38.32,37.21,37.49,1171788,0
2016-11-03,37.6,37.85,37.02,37.21,1503124,0
2016-11-04,36.87,37.79,36.87,37,1232913,0
2016-11-07,37.69,37.86,37.42,37.83,2520930,0
2016-11-08,37.84,39.25,37.47,39.13,2923189,0
2016-11-09,36.82,38.2983,35.21,35.53,5409851,0
2016-11-10,35.8,38.52,35.8,37.97,4931890,0
2016-11-11,37.68,39.04,37.0701,38.42,3157311,0
2016-11-14,38.5,41.61,38.5,41.34,3492917,0
2016-11-15,41.49,41.49,40.1001,40.17,1996768,0
2016-11-16,40.13,40.13,39.1,39.57,1223265,0
2016-11-17,39.6,40.05,39.33,39.83,1263192,0
2016-11-18,39.68,40.07,39.14,39.68,1570688,0
2016-11-21,39.79,40.12,39.46,39.59,1318276,0
2016-11-22,39.85,40.35,39.46,40.25,1381871,0
2016-11-23,39.31,40.21,39.31,39.98,1102416,0
2016-11-25,39.96,40.59,39.65,40.58,502918,0
2016-11-28,40.51,40.66,39.77,40.1,1451286,0
2016-11-29,40.31,40.71,40.09,40.71,1201794,0
2016-11-30,40.48,40.48,39.32,39.81,1564070,0
2016-12-01,39.87,40.28,38.68,38.85,1169947,0
2016-12-02,38.71,39.33,38.66,39.28,1081779,0
2016-12-05,39.7,40.99,39.48,40.64,1394735,0
2016-12-06,40.88,41.41,40.47,41.25,1120951,0
2016-12-07,41.27,42.86,41.08,42.66,1431415,0
2016-12-08,42.77,44.17,42.38,44.02,2189468,0
2016-12-09,44.19,44.7,43.76,44.5,1166641,0
2016-12-12,44.21,44.38,43.32,43.99,1800220,0
2016-12-13,44.04,44.16,43.58,43.9,1263835,0
2016-12-14,43.92,44.91,43.65,44.03,1331933,0
2016-12-15,44.17,45.37,43.52,45.14,1868404,0
2016-12-16,45.2,45.2,43.81,44.13,1843195,0
2016-12-19,43.97,43.97,42.896,43.06,1348077,0
2016-12-20,43.52,45.4999,43.26,44.92,1875242,0
2016-12-21,45.02,45.16,44.63,44.93,637211,0
2016-12-22,44.83,44.87,43.33,43.35,986400,0
2016-12-23,43.51,43.7,43.16,43.51,1469911,0
2016-12-27,43.62,44.53,43.53,43.69,434853,0
2016-12-28,43.68,43.68,42.89,42.93,694946,0
2016-12-29,42.93,43.445,42.04,42.66,2167907,0
2016-12-30,42.62,42.97,42.1,42.53,856919,0
2017-01-03,43.13,43.87,42.64,42.79,1584673,0
2017-01-04,43.1,44.89,42.78,44.77,1831300,0
2017-01-05,44.51,44.79,44.02,44.55,927483,0
2017-01-06,44.75,44.92,44.06,44.25,889850,0
2017-01-09,44.14,44.7,43.9,44.39,778870,0
2017-01-10,44.33,45.36,44.33,45.22,1051187,0
2017-01-11,45.01,45.82,44.72,45.75,813867,0
2017-01-12,45.47,45.83,44.67,45.35,709762,0
2017-01-13,45.49,45.49,44.84,44.95,535937,0
2017-01-17,45.08,45.21,44.2,44.74,850576,0
2017-01-18,44.97,45.77,44.56,45.67,926874,0
2017-01-19,45.76,46.36,45.385,45.62,1002848,0
2017-01-20,45.93,46.41,45.41,45.63,728449,0
2017-01-23,45.47,46.145,45.15,46.01,779160,0
2017-01-24,45.92,46.95,45.83,46.84,1197894,0
2017-01-25,47.22,48.24,46.955,48.09,1241704,0
2017-01-26,49.22,50.05,48.77,49.33,2607698,0
2017-01-27,49.35,49.56,48.61,49.02,932253,0
2017-01-30,48.8,48.88,47.94,48.03,1250898,0
2017-01-31,47.88,48.11,46.83,47,1593608,0
2017-02-01,47.3,48.45,46.83,48.08,1269346,0
2017-02-02,48.17,48.5,47.55,47.66,641908,0
2017-02-03,48.13,48.36,47.41,47.74,760795,0
2017-02-06,47.76,48.02,47.28,47.51,866035,0
2017-02-07,47.58,48.09,47.465,47.7,1470087,0
2017-02-08,47.88,48.14,47.51,47.86,1058730,0
2017-02-09,47.81,48.31,47.7,48.06,1228431,0
2017-02-10,48.43,48.905,47.54,47.8,1574563,0
2017-02-13,48.02,48.1,47.56,47.87,1411450,0
2017-02-14,47.82,47.97,47.575,47.77,1033829,0
2017-02-15,47.66,48.12,47.005,47.92,1451369,0
2017-02-16,47.95,48.14,47.24,47.63,1228304,0
2017-02-17,47.62,47.85,47.27,47.69,1585606,0
2017-02-21,47.74,48.52,47.74,48.2,1715060,0
2017-02-22,49.24,52.14,48.68,51.64,4006140,0
2017-02-23,52.48,52.5,50.61,50.68,1740817,0
2017-02-24,50.51,50.6322,49.77,50.02,1425659,0
2017-02-27,49.93,50.83,49.57,50.77,1175399,0
2017-02-28,50.82,51.195,50.45,50.7,892353,0
2017-03-01,51.12,51.61,50.42,51.04,1081655,0
2017-03-02,50.79,51.25,50.6302,50.98,855209,0
2017-03-03,51,51,49.79,50.1,696655,0
2017-03-06,49.9,50,49.16,49.76,1171500,0
2017-03-07,49.56,49.76,49.045,49.41,643604,0
2017-03-08,49.59,49.8316,49.4,49.52,768398,0
2017-03-09,49.77,50.06,49.4775,49.92,752330,0
2017-03-10,50.23,51.22,50.07,51.1,1141487,0
2017-03-13,51.7,51.83,51.11,51.32,1086292,0
2017-03-14,51.21,51.225,50.4,50.96,1066023,0
2017-03-15,51.05,51.49,50.71,51.41,1141492,0
2017-03-16,51.35,51.45,51.06,51.43,844527,0
2017-03-17,51.71,51.85,51.25,51.31,1158396,0
2017-03-20,51.36,51.53,50.81,51.1,846766,0
2017-03-21,51.3,51.715,49.95,50,1158056,0
2017-03-22,50.11,51.13,49.55,50.97,1128996,0
2017-03-23,50.98,51.665,50.88,51.11,1081511,0
2017-03-24,51.34,51.53,50.295,50.48,1300424,0
2017-03-27,50.15,51.17,49.92,51.02,878696,0
2017-03-28,51.8,52.1,51.13,51.3,1537472,0
2017-03-29,51.09,51.3,50.65,50.86,1231652,0
2017-03-30,50.89,51.37,50.89,51.24,751908,0
2017-03-31,50.99,51.2,50.4418,50.73,1041805,0
2017-04-03,50.74,50.95,50,50.19,1302954,0
2017-04-04,50.04,50.15,49.32,49.76,1461865,0
2017-04-05,49.93,50.75,49.59,49.78,1119990,0
2017-04-06,49.75,50.01,49.39,49.91,949061,0
2017-04-07,50.01,50.04,48.15,48.31,5706644,0
2017-04-10,48.49,48.94,48.12,48.54,1434252,0
2017-04-11,48.64,48.64,47.29,47.47,1464276,0
2017-04-12,47.55,48,46.96,47.85,1922435,0
2017-04-13,47.83,48.64,47.76,48.03,1639208,0
2017-04-17,48.07,49.01,47.96,48.96,1096169,0
2017-04-18,48.9,48.905,48.3,48.82,697540,0
2017-04-19,48.95,49.63,48.6962,49.21,1018767,0
2017-04-20,49.53,50.75,49.53,50.14,1162359,0
2017-04-21,50.35,50.4435,49.6,50.13,939560,0
2017-04-24,50.84,51.13,50.12,50.35,1054265,0
2017-04-25,50.57,51.37,50.54,51.08,1036566,0
2017-04-26,51.02,52.86,51.02,52.77,1665662,0
2017-04-27,52.75,53.27,52.62,52.68,1698494,0
2017-04-28,53.92,54.8686,53.09,53.93,2909026,0
2017-05-01,54,56.29,53.72,54.9,2339954,0
2017-05-02,55.01,55.325,54.45,55.06,1160931,0
2017-05-03,55.02,55.32,54.59,54.9,1187174,0
2017-05-04,55.17,55.49,54.82,54.84,1128154,0
2017-05-05,55,55.8,55,55.49,914316,0
2017-05-08,55.57,55.83,54.91,55.1,1487015,0
2017-05-09,55.25,56.15,55.05,55.78,2645264,0
2017-05-10,54.44,55.93,53.1,54.07,4096954,0
2017-05-11,53.85,54.46,52.5,52.95,2622280,0
2017-05-12,52.9,53.093,51.21,51.5,2743580,0
2017-05-15,51.54,51.95,51.2,51.5,2063405,0
2017-05-16,51.48,51.55,50.18,50.31,2226373,0
2017-05-17,50.03,50.252,47.96,48.07,2398929,0
2017-05-18,48,49.285,47.76,49.12,2613225,0
2017-05-19,49.23,49.75,48.83,49.34,1467851,0
2017-05-22,49.24,50.62,49.11,50.51,1928155,0
2017-05-23,50.26,50.53,49.46,49.58,1421143,0
2017-05-24,49.8,49.8,49.2,49.64,1069853,0
2017-05-25,49.83,51.01,49.785,50.68,1273225,0
2017-05-26,51.97,52.32,50.805,50.84,1796166,0
2017-05-30,50.78,51.1797,50.06,50.07,1576084,0
2017-05-31,50.25,50.2838,49.56,49.97,1419720,0
2017-06-01,50.23,51.1,49.98,50.93,1716108,0
2017-06-02,51.16,51.64,50.97,51.16,1169857,0
2017-06-05,51.17,51.17,50.07,50.31,1583948,0
2017-06-06,50,50.6,49.66,49.72,2200361,0
2017-06-07,50.08,50.81,49.75,50.79,1941580,0
2017-06-08,50.93,52.1,50.68,51.77,2061191,0
2017-06-09,51.97,52.31,50.8,51.13,2220339,0
2017-06-12,50.98,51.26,49.52,50.42,2055486,0
2017-06-13,50.78,52.23,50.77,51.84,1462659,0
2017-06-14,51.99,52.74,51.7,52.17,1432834,0
2017-06-15,51.61,52.95,51.61,52.91,1183613,0
2017-06-16,52.71,53.01,52.09,52.9,2388392,0
2017-06-19,53.2,53.84,53.06,53.63,1042968,0
2017-06-20,53.51,53.92,52.95,53.1,1091471,0
2017-06-21,53.24,55.23,53.2,54.9,2426806,0
2017-06-22,55.01,56.26,54.9,55.46,2622500,0
2017-06-23,55.57,55.87,54.74,54.81,2457627,0
2017-06-26,54.82,56.12,54.82,55.31,1228238,0
2017-06-27,55.01,55.29,53.84,53.86,1522529,0
2017-06-28,54.18,55.73,54.18,55.28,1013973,0
2017-06-29,55.16,55.33,54.08,54.42,849841,0
2017-06-30,54.96,55,54.27,54.29,1076638,0
2017-07-03,54.63,55.21,54.38,54.55,496186,0
2017-07-05,54.52,55.75,54.495,55.41,998399,0
2017-07-06,55.06,55.06,53.925,54.06,1559649,0
2017-07-07,54.2,55.04,54.2,54.66,949936,0
2017-07-10,54.53,55.09,53.663,54.03,1263918,0
2017-07-11,53.79,54.3,53.4,53.96,790487,0
2017-07-12,54.32,54.64,53.58,54.09,1178294,0
2017-07-13,54.12,54.49,53.65,54.24,1061581,0
2017-07-14,54.43,54.48,53.4,53.47,961299,0
2017-07-17,53.51,54.45,53.16,54.13,1196988,0
2017-07-18,54.22,54.44,53.71,54.18,623087,0
2017-07-19,54.27,54.51,54.09,54.38,690047,0
2017-07-20,54.53,55.33,54.33,55.05,971864,0
2017-07-21,54.9,55.23,54.7645,55.07,665799,0
2017-07-24,55.3,55.77,55.04,55.73,1086308,0
2017-07-25,55.9,56.36,55.43,55.75,1001626,0
2017-07-26,56,56.01,55.2,55.65,645704,0
2017-07-27,55.7,55.85,54.29,55.11,1208303,0
2017-07-28,54.71,55.26,54.39,55.21,984692,0
2017-07-31,55.45,55.73,54.975,55.07,895649,0
2017-08-01,56.49,57.25,56.15,56.91,2493089,0
2017-08-02,56.89,57.25,55.45,55.84,1256097,0
2017-08-03,55.77,56.96,55.77,56.25,1157263,0
2017-08-04,56.47,57.48,56.27,56.9,1252566,0
2017-08-07,57.15,57.62,56.49,56.65,2834732,0
2017-08-08,59.05,61.48,58.85,59.42,5342744,0
2017-08-09,58.88,58.99,58.05,58.36,2077765,0
2017-08-10,58.04,58.16,56.9,57.07,1665697,0
2017-08-11,54.75,57.17,54.15,56.77,12109896,0
2017-08-14,57.14,57.83,57.01,57.46,2617269,0
2017-08-15,57.61,58.56,57.22,57.45,2855882,0
2017-08-16,57.8,58.41,57.44,57.9,1432517,0
2017-08-17,57.98,58.07,56.01,56.2,2074481,0
2017-08-18,56.33,56.33,55.26,55.78,1434778,0
2017-08-21,55.81,56.15,55.59,55.86,1015908,0
2017-08-22,56.01,57.03,56.01,56.9,1074024,0
2017-08-23,56.53,57.91,56.53,57.15,1903892,0
2017-08-24,57.33,57.905,57.29,57.73,1562525,0
2017-08-25,57.99,58,57.58,57.72,1935805,0
2017-08-28,57.98,58.03,57.48,57.88,879643,0
2017-08-29,57.43,57.74,56.47,57.64,1537366,0
2017-08-30,57.53,58.8,57.25,58.22,1430095,0
2017-08-31,58.42,59.5,58.41,59.46,1793264,0
2017-09-01,59.62,60,58.48,58.54,1159900,0
2017-09-05,58.51,58.54,55.3,56.69,2812497,0
2017-09-06,56.53,57.17,55.91,57.12,1964462,0
2017-09-07,57,57.43,55.77,55.86,1635778,0
2017-09-08,55.84,56.98,55.01,55.12,1547959,0
2017-09-11,56.19,58.2,56,56.65,2870619,0
2017-09-12,56.92,57.22,56.41,57.2,1021481,0
2017-09-13,56.94,57.84,56.75,57.79,1400538,0
2017-09-14,57.35,58.58,57.25,57.72,1418691,0
2017-09-15,56.55,56.74,55.28,56.74,3940600,0
2017-09-18,56.7,57.21,56.28,56.35,1460473,0
2017-09-19,56.27,56.27,55.29,55.46,1504251,0
2017-09-20,55.36,55.42,53.71,54.36,2225440,0
2017-09-21,54.54,54.83,53.95,54.39,1230821,0
2017-09-22,54.09,54.81,53.75,54.02,1393086,0
2017-09-25,53.74,54.11,53.23,53.6,1422772,0
2017-09-26,54.46,55.68,54.26,54.89,2551595,0
2017-09-27,54.99,55.04,52.74,52.83,1960686,0
2017-09-28,52.52,53.93,51.99,53.65,2528067,0
2017-09-29,53.46,54.15,52.44,54.02,2518217,0
2017-10-02,53.94,54.53,53.6,54.42,1111994,0
2017-10-03,54.46,55.11,54.03,54.73,1212466,0
2017-10-04,54.58,56.2,54.53,55.97,1575142,0
2017-10-05,58.01,58.54,57.53,58.41,7729736,0
2017-10-06,58.25,59.4,58.25,58.84,3026754,0
2017-10-09,58.75,59.66,58.71,58.9,2211469,0
2017-10-10,59.19,59.535,58.985,59.16,2665044,0
2017-10-11,59.15,59.42,58.58,58.8,2730616,0
2017-10-12,58.56,59.3,58.43,58.86,33518704,0
2017-10-13,59.365,59.6,58.22,58.74,3894885,0
2017-10-16,58.83,59.15,58.4,58.92,2088548,0
2017-10-17,58.69,59,58.44,58.61,2382816,0
2017-10-18,58.26,58.45,57.13,57.47,4192334,0
2017-10-19,56.4,56.52,53.8,54.17,7961959,0
2017-10-20,54.87,54.94,53.45,53.73,3472004,0
2017-10-23,53.76,54.1014,53.531,53.72,1992669,0
2017-10-24,53.63,54.78,53.5,54.66,2483412,0
2017-10-25,54.67,55.19,54.38,54.79,2425106,0
2017-10-26,54.8,55.25,54.53,54.92,1375435,0
2017-10-27,55.39,56.28,54.49,55.64,2319615,0
2017-10-30,55.34,55.67,54.67,54.8,974296,0
2017-10-31,54.82,55.98,54.715,55.75,1446800,0
2017-11-01,56.06,56.1,54.04,54.2,2249089,0
2017-11-02,54.27,55.17,54.205,54.91,2139138,0
2017-11-03,54.91,55.09,54.53,55.03,923232,0
2017-11-06,55,56.12,54.905,55.26,1520114,0
2017-11-07,56.55,57.37,54.97,55.36,1829121,0
2017-11-08,55.37,55.63,54.81,55.56,1422988,0
2017-11-09,55.74,58.27,55.29,56.89,3116282,0
2017-11-10,55.75,56.06,54.07,55.23,2282212,0
