Date,Open,High,Low,Close,Volume,OpenInt
2010-08-05,14,14,14,14,0,0
2010-08-06,13,14.08,12.99,14,10678485,0
2010-08-09,14,14,13.7,14,1819535,0
2010-08-10,13.77,13.84,13.58,13.6,1579277,0
2010-08-11,13.25,13.38,12.45,12.75,2588211,0
2010-08-12,12.26,12.51,12.1,12.39,1780340,0
2010-08-13,12.25,12.53,11.85,12,957570,0
2010-08-16,11.79,12.23,11.69,11.78,551620,0
2010-08-17,11.86,12.3,11.75,12.22,1086654,0
2010-08-18,12.08,12.6,12,12,1010606,0
2010-08-19,11.95,12.1,11.31,11.55,745978,0
2010-08-20,11.45,11.5,11.03,11.15,450646,0
2010-08-23,11.28,11.5,10.46,10.98,761813,0
2010-08-24,10.76,11.3,10.5,10.68,746734,0
2010-08-25,10.5,11.13,10.23,10.75,1112174,0
2010-08-26,10.94,11.15,10.8,11,581369,0
2010-08-27,11.15,11.49,10.99,11.11,370088,0
2010-08-30,11.01,11.27,11.01,11.1,226858,0
2010-08-31,11.01,11.23,10.87,11.07,236017,0
2010-09-01,11.08,11.95,10.76,11.73,412770,0
2010-09-02,11.08,11.91,11.08,11.87,98504,0
2010-09-03,11.9,12.32,11.58,11.89,227499,0
2010-09-07,12,12.36,11.78,12.03,468400,0
2010-09-08,11.49,12.18,11.42,12.16,1483732,0
2010-09-09,12.21,12.62,11.51,11.9,235614,0
2010-09-10,11.98,12.13,11.81,11.98,362321,0
2010-09-13,12.09,12.24,11.84,11.94,303904,0
2010-09-14,11.85,12.25,11.85,12.24,250639,0
2010-09-15,12.52,12.92,12.35,12.47,561118,0
2010-09-16,12.46,12.64,12.01,12.02,323293,0
2010-09-17,12.01,12.25,11.82,12.08,251396,0
2010-09-20,12.21,12.97,12.1,12.69,404113,0
2010-09-21,12.61,12.85,12.36,12.51,178759,0
2010-09-22,12.4,12.6,12.01,12.18,184632,0
2010-09-23,12,12.49,11.89,12,320792,0
2010-09-24,12.1,12.37,11.82,12.22,145045,0
2010-09-27,12.17,12.39,12.02,12.25,186598,0
2010-09-28,12.21,12.62,12.11,12.61,168759,0
2010-09-29,12.63,12.88,12.49,12.55,238483,0
2010-09-30,12.62,12.95,12.26,12.39,196787,0
2010-10-01,12.47,12.77,12.26,12.36,169666,0
2010-10-04,12.38,12.71,12.25,12.35,140715,0
2010-10-05,12.43,12.69,12.22,12.35,256858,0
2010-10-06,12.32,12.49,12.13,12.47,90378,0
2010-10-07,12.5,12.5,11.61,11.85,252790,0
2010-10-08,11.8,12.11,11.72,11.98,253440,0
2010-10-11,11.95,12.15,11.91,12.05,63685,0
2010-10-12,12.01,12.3,11.91,12.3,59597,0
2010-10-13,12.31,12.33,12.02,12.07,222010,0
2010-10-14,12.07,12.23,12,12.15,223688,0
2010-10-15,12.35,12.35,11.86,11.94,395795,0
2010-10-18,11.96,12.29,11.65,12.24,53545,0
2010-10-19,12.06,12.25,12.01,12.11,130104,0
2010-10-20,12.17,12.45,11.52,12.2,124758,0
2010-10-21,12.11,12.4,12.11,12.25,58771,0
2010-10-22,12.2,12.61,12.18,12.33,94333,0
2010-10-25,12.2,12.59,12.2,12.37,128276,0
2010-10-26,12.25,12.49,11.91,12.28,186145,0
2010-10-27,12.28,12.8,12.28,12.77,263757,0
2010-10-28,12.82,13.35,12.6,13.19,409914,0
2010-10-29,13.16,13.47,12.88,13.19,434106,0
2010-11-01,13.27,13.5,12.56,12.69,432059,0
2010-11-02,12.9,13.43,12.47,13.27,300886,0
2010-11-03,13.21,13.8,13.11,13.64,359900,0
2010-11-04,13.74,14,13.53,13.97,274634,0
2010-11-05,13.9,14,13.64,13.97,159356,0
2010-11-08,14,14,13.61,13.77,179929,0
2010-11-09,13.72,13.95,13.2,13.63,269772,0
2010-11-10,13.6,13.73,13.05,13.32,172291,0
2010-11-11,13.2,13.2,12.58,12.86,317160,0
2010-11-12,12.69,13.08,12.64,12.82,108850,0
2010-11-15,12.9,13.14,12.78,12.98,51776,0
2010-11-16,12.73,13.27,12.63,12.84,206457,0
2010-11-17,12.8,12.9,12.76,12.8,67597,0
2010-11-18,13,13,12.61,12.9,118709,0
2010-11-19,12.89,12.9,12.7,12.9,74015,0
2010-11-22,12.85,13.32,12.84,12.99,117651,0
2010-11-23,12.8,12.9,12.7,12.8,439995,0
2010-11-24,12.88,12.93,12.5,12.66,250045,0
2010-11-26,12.56,12.93,12.56,12.83,341134,0
2010-11-29,12.81,13.11,12.6,12.73,270138,0
2010-11-30,12.6,12.84,12.31,12.58,288711,0
2010-12-01,12.74,13.46,12.6,13.26,682115,0
2010-12-02,13.35,14,13.16,13.98,273843,0
2010-12-03,13.98,17.28,13.78,16.14,948147,0
2010-12-06,16,16.39,15.41,15.94,489266,0
2010-12-07,16,16.43,15.73,16.37,600819,0
2010-12-08,16.8,18.8,16.8,18.44,1371030,0
2010-12-09,18.78,20.43,18.78,19.13,1187505,0
2010-12-10,19.2,20.2,18.41,19.95,457540,0
2010-12-13,20,20,18.55,18.86,432761,0
2010-12-14,18.9,19.38,18.28,18.73,689873,0
2010-12-15,18.7,19,18.09,18.33,437004,0
2010-12-16,18.42,18.67,18.19,18.44,447755,0
2010-12-17,18.68,18.68,18,18.11,369804,0
2010-12-20,18.14,19.3,18.05,18.6,446685,0
2010-12-21,18.86,20,18.6,19.25,584076,0
2010-12-22,19.71,21.57,19.71,20.25,1489044,0
2010-12-23,20.2,20.2,19.58,20.09,466005,0
2010-12-27,19.91,20.28,19.7,20.2,98479,0
2010-12-28,20.46,20.81,20,20.29,137327,0
2010-12-29,20.62,20.71,20.41,20.71,139005,0
2010-12-30,20.73,20.88,20.62,20.7,76789,0
2010-12-31,20.58,21.1,20.5,20.93,91796,0
2011-01-03,21.2,21.52,20.64,21.43,256125,0
2011-01-04,21.9,22.75,21.17,22.01,952114,0
2011-01-05,21.87,23.6,21.68,23.38,846380,0
2011-01-06,23.73,23.8,22.76,23.24,453075,0
2011-01-07,23.33,23.33,22.68,22.92,298965,0
2011-01-10,22.74,23.61,22.7,23.42,254125,0
2011-01-11,23.82,24.07,23.63,24,278234,0
2011-01-12,24.5,24.58,23.28,23.6,303025,0
2011-01-13,23.86,23.86,22.99,23.33,250450,0
2011-01-14,23.33,23.43,22.85,23.39,182514,0
2011-01-18,23.32,23.69,23.28,23.58,290531,0
2011-01-19,23.7,23.79,22.52,22.96,416404,0
2011-01-20,22.75,22.75,21.49,21.67,745924,0
2011-01-21,22.2,22.93,21.64,21.97,660643,0
2011-01-24,22.34,22.76,22,22.65,486856,0
2011-01-25,22.65,26.18,22.65,24.28,1725106,0
2011-01-26,24.71,26.46,24,25.99,1558028,0
2011-01-27,26.36,26.84,25.5,26.08,719430,0
2011-01-28,26,26.05,24.25,24.61,993132,0
2011-01-31,24.81,25.84,24.61,25.74,668389,0
2011-02-01,26.42,27.37,25.82,27.23,875036,0
2011-02-02,27.48,27.63,26.03,27.19,624692,0
2011-02-03,27.75,28.25,26.99,27.2,487273,0
2011-02-04,27.46,27.58,27.1,27.35,175944,0
2011-02-07,26.93,27.1,26.15,26.31,1620612,0
2011-02-08,26.42,26.64,26.12,26.38,707645,0
2011-02-09,26.3,26.97,25.81,26.54,349552,0
2011-02-10,27.06,27.2,25.9,26.16,585448,0
2011-02-11,26.11,26.62,25.2,25.27,1304219,0
2011-02-14,25.95,25.95,25,25.44,1661381,0
2011-02-15,24.72,26.19,24.2,25.01,1819562,0
2011-02-16,25.41,27.8,25.41,26.93,3625200,0
2011-02-18,27.5,30.74,27.41,29.3,2716985,0
2011-02-22,28.85,31.78,28.3,29.45,2040890,0
2011-02-23,29.9,30.09,27.81,28.41,1330904,0
2011-02-24,28.37,29.29,28.1,29.12,901804,0
2011-02-25,29.51,30.81,29.35,30.55,1150389,0
2011-02-28,31.37,32.36,30.5,31.95,2339913,0
2011-03-01,32.11,33.87,29.83,29.98,2068958,0
2011-03-02,29.95,30.71,29.01,29.25,1435909,0
2011-03-03,30.37,31.69,29.47,31.17,1790927,0
2011-03-04,31.5,31.77,30.39,30.75,1226749,0
2011-03-07,30.96,31.71,28.16,29.16,2471571,0
2011-03-08,29.01,29.79,28.41,28.71,1274151,0
2011-03-09,29.28,29.65,27.58,27.78,1094977,0
2011-03-10,26.34,27.44,25.32,26.51,1859982,0
2011-03-11,26.21,27.63,26.13,27.46,774494,0
2011-03-14,26.48,26.75,24.87,25.83,1910074,0
2011-03-15,25,26.45,24.32,26.28,1323790,0
2011-03-16,26.27,27.12,25.39,25.94,1121813,0
2011-03-17,26.59,27.95,26.12,26.94,1765667,0
2011-03-18,27.74,27.8,27.28,27.55,1128802,0
2011-03-21,27.67,28.33,27.61,27.85,1071813,0
2011-03-22,27.61,27.93,27.02,27.22,812125,0
2011-03-23,27.15,27.46,26.42,27.07,802179,0
2011-03-24,28.2,28.4,27.38,28.3,1300587,0
2011-03-25,28.63,28.69,27.8,27.88,529944,0
2011-03-28,28.25,29.23,27.46,28.69,1904921,0
2011-03-29,28.46,31.68,28.46,31.29,3422634,0
2011-03-30,31.62,32.55,30.61,31.38,2697413,0
2011-03-31,30.7,31.11,29.82,29.97,15019720,0
2011-04-01,30.32,30.74,29.97,30.59,3383346,0
2011-04-04,30.8,31.26,30.07,31.13,1894218,0
2011-04-05,31.37,32.41,30.6,31.99,2591285,0
2011-04-06,32.7,33.75,32.05,33.26,4436293,0
2011-04-07,33.65,33.81,32.25,32.94,1527056,0
2011-04-08,34.41,34.8,32.18,32.62,7956592,0
2011-04-11,33.5,33.84,31.9,32.21,2965719,0
2011-04-12,31.8,32.12,30.8,31.02,1830265,0
2011-04-13,31.71,31.9,31.05,31.54,994124,0
2011-04-14,31.35,32.37,30.86,32.2,942295,0
2011-04-15,32.58,32.89,32.07,32.34,999851,0
2011-04-18,31.6,32.09,30.8,31.74,886230,0
2011-04-19,31.99,32,31.1,31.45,555446,0
2011-04-20,32.3,33.59,31.46,33.56,1626701,0
2011-04-21,34.15,34.25,32.91,33.46,961539,0
2011-04-25,33.57,33.95,33.18,33.46,494601,0
2011-04-26,34.39,34.5,33.5,34.18,1177817,0
2011-04-27,34.5,34.5,32.88,33.42,986666,0
2011-04-28,33.79,33.88,32.35,33.07,857329,0
2011-04-29,33.33,35.32,32.94,33.4,1529842,0
2011-05-02,33.86,34,32.68,33.04,867635,0
2011-05-03,33.09,33.38,31.61,31.8,1849474,0
2011-05-04,32.2,32.35,30.46,31.81,2369649,0
2011-05-05,31.4,31.96,30.61,31,2143942,0
2011-05-06,31.48,31.94,30.8,30.9,1443838,0
2011-05-09,31,31.72,30.65,31.02,1134381,0
2011-05-10,31.11,31.14,29.89,30.12,1485231,0
2011-05-11,30,30.52,28.15,29,3538690,0
2011-05-12,28.73,30,28.5,29.84,1482601,0
2011-05-13,29.91,30.85,29.29,29.36,1539594,0
2011-05-16,29.63,29.75,27.49,27.66,2228660,0
2011-05-17,27.5,28.2,26.55,27.76,1689501,0
2011-05-18,27.8,29.35,27.79,28.72,1215696,0
2011-05-19,28.41,28.72,27.85,28.32,1521092,0
2011-05-20,28.36,29.55,28.34,28.86,1921823,0
2011-05-23,28.76,28.76,27.3,27.37,1525966,0
2011-05-24,27.37,27.75,26.05,27.21,2827722,0
2011-05-25,27.16,27.32,26.7,27.22,1972621,0
2011-05-26,27.42,29.5,27.1,28.55,4410282,0
2011-05-27,28.9,29.45,28.32,28.38,1710157,0
2011-05-31,29,29.1,27.91,28.53,1215956,0
2011-06-01,28.26,28.52,27.01,27.1,1580867,0
2011-06-02,27.28,27.49,26.12,26.51,1488677,0
2011-06-03,26.03,26.92,25.67,26.7,2328521,0
2011-06-06,26.95,27.45,26.44,26.55,1772967,0
2011-06-07,26.73,27.09,26.49,26.58,934337,0
2011-06-08,26.45,26.46,25.25,25.45,1961934,0
2011-06-09,25.45,25.64,24.06,25.12,3590431,0
2011-06-10,24.78,25.31,24.25,24.34,1682179,0
2011-06-13,24.52,24.55,24.04,24.13,968278,0
2011-06-14,24.35,25.81,24.35,25.39,1508821,0
2011-06-15,24.53,24.9,23.89,24.01,1414620,0
2011-06-16,24.3,24.97,23.79,24.3,1080993,0
2011-06-17,24.73,24.9,22.34,22.65,2692762,0
2011-06-20,22.57,23.51,22.37,22.85,1561332,0
2011-06-21,23,23.81,22.94,23.54,790752,0
2011-06-22,23.43,23.64,23.13,23.2,887591,0
2011-06-23,22.85,23.5,22.37,23.41,1119949,0
2011-06-24,23.49,24.14,23.25,23.46,954370,0
2011-06-27,23.25,23.74,22.98,23.67,1017934,0
2011-06-28,23.97,25.4,23.71,25.18,1588547,0
2011-06-29,25.52,26.02,24.95,25.31,1338084,0
2011-06-30,25.26,26.94,25.17,26.73,1875314,0
2011-07-01,26.94,27.66,26.53,27.51,1778238,0
2011-07-05,27.41,27.46,26.58,26.91,928473,0
2011-07-06,26.86,26.86,26,26.4,727182,0
2011-07-07,26.79,27.08,26.27,26.54,1872537,0
2011-07-08,26.25,26.48,25.58,26.07,1045590,0
2011-07-11,25.44,25.54,24.72,25.01,1226109,0
2011-07-12,24.8,24.9,22.88,23.21,2453570,0
2011-07-13,23.53,23.53,22.55,22.76,2161270,0
2011-07-14,22.82,23.17,22.01,22.1,2118296,0
2011-07-15,22.28,22.28,21.5,21.69,2169326,0
2011-07-18,21.57,21.69,20.93,21.17,2249131,0
2011-07-19,21.5,22.41,21.5,22.1,2137403,0
2011-07-20,22.25,23.12,22,22.06,1918904,0
2011-07-21,22.25,22.49,21.24,21.72,2674593,0
2011-07-22,21.58,22.82,21.41,22.74,2874639,0
2011-07-25,22.32,22.64,21.67,21.82,1659128,0
2011-07-26,21.7,22.36,21.5,22.01,1757167,0
2011-07-27,21.68,21.89,20.29,20.52,3040295,0
2011-07-28,20.36,21.22,20.32,20.54,2055003,0
2011-07-29,17.99,20.04,16.99,19.78,12573398,0
2011-08-01,19.98,20.23,18.49,19.31,3352122,0
2011-08-02,18.98,19.34,18.71,18.79,4290769,0
2011-08-03,19.02,19.27,18.26,19.1,2237071,0
2011-08-04,18.77,18.87,17.06,17.09,3061481,0
2011-08-05,17.11,17.82,14.69,14.92,4395508,0
2011-08-08,13.61,14.63,13.21,14.03,6565084,0
2011-08-09,14.5,16.62,14.44,16.61,5025010,0
2011-08-10,16.78,17.03,15.82,16.35,4274224,0
2011-08-11,16.48,18.85,16.44,18.5,4311328,0
2011-08-12,18.73,18.88,17.92,18.01,1462935,0
2011-08-15,18.46,18.74,18.09,18.69,806040,0
2011-08-16,18.49,18.56,17.78,18.04,881198,0
2011-08-17,18.06,18.41,17.44,17.74,1048198,0
2011-08-18,17.38,17.48,16.14,16.67,1294817,0
2011-08-19,16.63,16.88,15.85,15.94,1075981,0
2011-08-22,16.69,17.07,15.99,16.11,792377,0
2011-08-23,16.45,16.96,15.95,16.91,1354854,0
2011-08-24,16.89,17.11,16.24,16.66,698133,0
2011-08-25,16.68,17.33,16.05,16.07,775007,0
2011-08-26,16.05,16.62,15.95,16.52,794523,0
2011-08-29,16.97,17.29,16.77,17.16,1023945,0
2011-08-30,17.02,17.15,16.58,16.74,868690,0
2011-08-31,16.78,17.28,15.96,16.29,955212,0
2011-09-01,16.04,17.08,16.02,16.53,1477854,0
2011-09-02,16.45,16.56,15.9,16.41,652688,0
2011-09-06,15.82,16.39,15.51,15.9,1119025,0
2011-09-07,16.68,17.57,16.53,17.48,1578565,0
2011-09-08,17.48,17.77,17,17.17,559913,0
2011-09-09,17.15,17.45,16.21,16.53,969523,0
2011-09-12,16.23,17.27,16.22,17.21,1000967,0
2011-09-13,17.2,18.28,17.12,18.11,1507131,0
2011-09-14,18.5,19.29,18.35,19.1,2050548,0
2011-09-15,19.74,20.5,19.5,20.29,2818811,0
2011-09-16,20.31,21.21,19.59,19.86,1638170,0
2011-09-19,19.41,19.54,18.06,18.7,1725718,0
2011-09-20,18.76,18.89,17.86,17.93,1208071,0
2011-09-21,18.09,18.37,17.09,17.12,1405612,0
2011-09-22,16.61,16.94,15.71,16.86,1936271,0
2011-09-23,16.57,17.04,16.53,16.82,1651282,0
2011-09-26,16.9,17.12,16.21,16.6,1538620,0
2011-09-27,17.18,17.63,16.87,17.29,1452353,0
2011-09-28,17.5,17.66,16.43,16.44,1392340,0
2011-09-29,16.85,17.28,14.68,14.99,2578736,0
2011-09-30,14.66,15.07,14.11,14.12,1372991,0
2011-10-03,14,14.11,13.4,13.68,2839885,0
2011-10-04,13.6,14.68,13.06,14.58,2454403,0
2011-10-05,14.63,15.12,14.16,14.94,1632098,0
2011-10-06,15,15.59,14.66,15.53,975760,0
2011-10-07,15.68,15.87,15.1,15.32,428596,0
2011-10-10,15.41,16.25,15.41,16.21,1076705,0
2011-10-11,16.1,16.28,15.81,16.06,1043221,0
2011-10-12,16.48,17.15,16.24,16.93,1161292,0
2011-10-13,16.56,17.46,16.42,17.16,1685081,0
2011-10-14,17.4,17.97,16.97,17.32,1942532,0
2011-10-17,17.33,17.56,16.45,16.54,1269366,0
2011-10-18,16.55,17.3,16.32,17.23,1209019,0
2011-10-19,17.2,17.37,16.35,16.46,830360,0
2011-10-20,16.4,16.65,15.63,15.91,976457,0
2011-10-21,16.2,16.33,15.71,15.98,1038830,0
2011-10-24,16.14,18.04,16.1,18,2108807,0
2011-10-25,18.35,18.48,17.42,17.64,1661071,0
2011-10-26,18.25,18.78,17.62,18.4,1622742,0
2011-10-27,19.6,20.08,18.95,19.66,1528291,0
2011-10-28,19.71,19.76,18.67,19.03,1381813,0
2011-10-31,19.05,19.08,17.84,17.97,1990614,0
2011-11-01,15.29,16.9,14.26,16.84,5252050,0
2011-11-02,16.76,17.5,16.34,17.26,3155776,0
2011-11-03,17.31,17.77,16.76,17.39,1839501,0
2011-11-04,17.42,18.21,17.09,17.72,2211746,0
2011-11-07,17.6,17.75,17.02,17.17,1568829,0
2011-11-08,17.35,17.44,16.5,16.84,1447822,0
2011-11-09,16.24,16.32,15.47,15.6,1745618,0
2011-11-10,15.95,16.14,15.25,15.59,1329941,0
2011-11-11,15.8,17.04,15.7,16.62,2139144,0
2011-11-14,16.64,17,16.45,16.53,721786,0
2011-11-15,16.5,17.61,16.49,17.49,1139783,0
2011-11-16,17.5,17.97,17.26,17.48,1450545,0
2011-11-17,17.5,17.77,16.45,16.56,1273353,0
2011-11-18,16.6,16.72,16.18,16.27,561271,0
2011-11-21,15.95,16.02,15.3,15.86,1068254,0
2011-11-22,15.7,15.9,15.2,15.56,1247346,0
2011-11-23,15.3,15.51,15.1,15.21,1021988,0
2011-11-25,15.15,15.4,14.97,15,717834,0
2011-11-28,15.5,16.09,15.38,15.53,1150539,0
2011-11-29,15.82,15.9,15.23,15.27,573844,0
2011-11-30,15.94,16.94,15.56,16.9,1976681,0
2011-12-01,16.9,17.21,16.58,17.09,802994,0
2011-12-02,17.28,17.96,17.26,17.52,1581577,0
2011-12-05,17.68,17.92,17.5,17.74,1384466,0
2011-12-06,17.67,17.87,17.18,17.68,1086743,0
2011-12-07,17.56,18.88,17.24,18.55,2033519,0
2011-12-08,18.22,18.68,17.73,17.8,1356105,0
2011-12-09,17.83,17.98,17.09,17.64,1459966,0
2011-12-12,17.25,17.34,16.4,16.59,1524661,0
2011-12-13,16.77,16.83,14.85,15.35,2828821,0
2011-12-14,15.32,15.5,14.73,15.14,1929689,0
2011-12-15,15.57,15.63,15.17,15.29,2073775,0
2011-12-16,15.46,15.92,15.2,15.31,958586,0
2011-12-19,15.4,15.47,14.27,14.32,1270257,0
2011-12-20,14.71,15.04,14.6,14.95,2008918,0
2011-12-21,14.92,15,14.42,14.76,1266268,0
2011-12-22,14.85,15.9,14.74,15.8,1869125,0
2011-12-23,15.8,15.96,15.6,15.82,648351,0
2011-12-27,15.89,16,15.65,15.78,803946,0
2011-12-28,15.71,15.91,15.07,15.14,805201,0
2011-12-29,15.1,15.75,15,15.41,756476,0
2011-12-30,15.31,15.44,15.11,15.37,797889,0
2012-01-03,15.76,16.18,15.63,16.01,850830,0
2012-01-04,15.92,16.17,15.72,16.17,605791,0
2012-01-05,15.95,16.5,15.82,16.5,802427,0
2012-01-06,16.46,16.96,15.88,16.9,1492916,0
2012-01-09,17,17.86,16.78,17.68,1448241,0
2012-01-10,17.9,18,17.13,17.44,1212774,0
2012-01-11,17.44,17.72,17.01,17.58,1548183,0
2012-01-12,17.53,18,17.4,17.6,1588324,0
2012-01-13,17.52,17.53,16.44,17.16,2204741,0
2012-01-17,17.46,17.6,17.03,17.19,934135,0
2012-01-18,17.54,19.72,17.52,18.98,3587435,0
2012-01-19,19.17,19.63,18.83,19.24,3272527,0
2012-01-20,19,20.63,18.94,20.56,2046587,0
2012-01-23,20.4,20.67,20.12,20.55,1392253,0
2012-01-24,20.45,21.83,20.25,21.75,1799264,0
2012-01-25,21.94,22,21.02,21.04,1607610,0
2012-01-26,21.7,21.75,21.07,21.3,2012666,0
2012-01-27,21.12,21.9,21.08,21.77,873054,0
2012-01-30,21.23,21.23,20.44,20.87,1267418,0
2012-01-31,21.09,21.78,21.02,21.23,1296684,0
2012-02-01,21.6,22.35,21.48,22.07,1255230,0
2012-02-02,22.29,22.55,21.95,22.06,1060244,0
2012-02-03,22.6,23.04,22.26,22.75,1697591,0
2012-02-06,22.53,22.68,21.68,21.74,1433543,0
2012-02-07,21.74,22.01,21.03,21.78,1215288,0
2012-02-08,21.89,22.19,21.73,21.88,733245,0
2012-02-09,21.85,22.07,21.46,21.99,1083544,0
2012-02-10,23.17,23.44,21.54,21.63,2873472,0
2012-02-13,22.24,22.67,21.71,22.62,1855160,0
2012-02-14,22.38,23.9,22.37,23.65,1786779,0
2012-02-15,23.71,25.04,23.4,24.95,2710321,0
2012-02-16,24.8,25.91,24.71,25.83,1955779,0
2012-02-17,25.83,25.83,24.87,25.37,1670997,0
2012-02-21,25.46,25.46,24.05,24.25,1213591,0
2012-02-22,24.03,24.2,23.12,23.65,1324478,0
2012-02-23,23.6,24.74,22.7,24.55,1926758,0
2012-02-24,24.91,25.3,24.55,24.98,2319266,0
2012-02-27,24.55,24.98,24.22,24.88,1480501,0
2012-02-28,24.76,25.2,24.72,25.09,1508885,0
2012-02-29,25.16,25.22,24.64,24.8,1444066,0
2012-03-01,24.9,25.39,24.22,24.29,1303384,0
2012-03-02,24.18,24.68,23.5,23.59,1194266,0
2012-03-05,23.64,23.65,22.75,23.05,1195672,0
2012-03-06,22.75,22.82,22.05,22.55,2308320,0
2012-03-07,22.55,24.17,22.55,23.47,1724974,0
2012-03-08,23.96,25.13,23.79,24.97,2723513,0
2012-03-09,25.16,25.74,25,25.64,1812992,0
2012-03-12,25.56,25.8,24.53,24.58,1418544,0
2012-03-13,25.08,25.2,24.68,24.87,1173038,0
2012-03-14,25.7,26.65,25.39,25.66,2904875,0
2012-03-15,25.73,26.06,25.39,25.62,987938,0
2012-03-16,25.61,26.4,25.4,26.27,1304907,0
2012-03-19,26.23,26.41,25.72,26.33,1224029,0
2012-03-20,26,26.17,25.56,25.86,810234,0
2012-03-21,25.82,26.39,25.52,26.05,770977,0
2012-03-22,25.81,26.34,25.4,26.27,1360136,0
2012-03-23,26.07,26.98,25.96,26.97,1229623,0
2012-03-26,27.27,27.43,26.58,26.87,1626815,0
2012-03-27,26.92,27.44,26.7,26.91,723984,0
2012-03-28,26.99,26.99,26.46,26.89,810145,0
2012-03-29,26.65,26.79,25.68,26.61,1084894,0
2012-03-30,26.74,27.02,26.02,26.61,1165155,0
2012-04-02,26.28,26.37,25.59,26.12,1052283,0
2012-04-03,25.89,26.11,25.14,25.4,1923757,0
2012-04-04,25.3,25.7,24.2,25.5,1977590,0
2012-04-05,25.64,26.05,25.37,25.76,1550813,0
2012-04-09,25.5,25.65,24.68,25.16,1222018,0
2012-04-10,25,25.83,23.62,23.71,2338129,0
2012-04-11,24,24.25,23.68,23.86,2403455,0
2012-04-12,23.94,24.86,23.9,24.8,1822682,0
2012-04-13,24.5,24.71,23.95,24.15,807475,0
2012-04-16,24.46,24.91,23.8,24.74,1104448,0
2012-04-17,25,25.48,24.94,24.96,1719444,0
2012-04-18,24.67,25.23,24.36,25.02,1127195,0
2012-04-19,24.98,25.34,24.05,24.09,1673801,0
2012-04-20,24.45,24.45,23.07,23.19,3032074,0
2012-04-23,23.01,23.52,22.56,23.43,1321873,0
2012-04-24,23.6,24.2,23.43,23.9,1438942,0
2012-04-25,24.49,24.75,23.72,24.07,2022228,0
2012-04-26,24.23,25.2,24.09,25.02,2076929,0
2012-04-27,25.8,26.68,25.53,26.32,2673700,0
2012-04-30,26.32,26.32,25.65,25.85,922874,0
2012-05-01,25.5,26.01,25.41,25.76,1058047,0
2012-05-02,25.4,26.02,25.2,26,1187662,0
2012-05-03,25.81,26.1,25.18,25.34,1108918,0
2012-05-04,25.31,25.55,24.27,24.37,884433,0
2012-05-07,24.18,24.25,23.75,23.94,663129,0
2012-05-08,23.97,24.16,23,24.1,1475536,0
2012-05-09,23.53,23.77,22.9,23.53,1688160,0
2012-05-10,23.76,23.8,23.16,23.53,1351565,0
2012-05-11,23.11,24.35,23.11,24.09,1296171,0
2012-05-14,23.82,23.96,23.18,23.4,1070759,0
2012-05-15,23.28,23.64,22.77,22.95,1373978,0
2012-05-16,23.18,23.18,21.4,21.51,2429343,0
2012-05-17,21.36,21.66,20.36,20.46,1675310,0
2012-05-18,20.49,20.62,19.57,19.65,2266805,0
2012-05-21,19.78,21.24,19.75,21.08,1885144,0
2012-05-22,21.18,21.48,20.91,21.13,968320,0
2012-05-23,20.81,21.83,20.67,21.81,1034223,0
2012-05-24,21.8,21.91,21.21,21.25,1634878,0
2012-05-25,21.4,21.93,21.25,21.84,1722162,0
2012-05-29,22.1,22.56,21.97,22.25,1533697,0
2012-05-30,21.96,21.96,21.44,21.53,924289,0
2012-05-31,21.65,21.65,20.74,21.11,1179732,0
2012-06-01,20.59,20.68,19.28,19.41,1963997,0
2012-06-04,19.62,19.86,18.57,18.81,1958159,0
2012-06-05,18.8,19.47,18.8,19.39,1666429,0
2012-06-06,19.8,20.33,19.57,20.18,2002826,0
2012-06-07,20.61,20.83,19.86,19.88,1755488,0
2012-06-08,19.89,20.44,19.68,20.25,1837085,0
2012-06-11,20.76,20.76,19.63,19.78,1535038,0
2012-06-12,19.9,20.34,19.68,20.24,1474928,0
2012-06-13,20.06,20.57,19.79,19.95,1218807,0
2012-06-14,19.93,20.3,19.32,20.18,1617059,0
2012-06-15,20.14,20.62,20.12,20.4,891679,0
2012-06-18,20.3,20.84,19.97,20.62,705997,0
2012-06-19,20.81,21.39,20.68,21.08,1004904,0
2012-06-20,21,21.69,20.85,21.57,1252801,0
2012-06-21,21.41,21.43,20.14,20.2,1266878,0
2012-06-22,20.4,21.5,20.27,21.32,1341758,0
2012-06-25,20.84,21.02,20.41,20.7,800310,0
2012-06-26,20.72,21.06,20.5,21.01,1131965,0
2012-06-27,21.18,21.42,20.89,21.33,856052,0
2012-06-28,21.24,21.55,20.99,21.48,861792,0
2012-06-29,22.54,24.2,22.31,23.23,2474478,0
2012-07-02,23.65,23.81,22.89,23.11,1217244,0
2012-07-03,23.09,23.71,23.08,23.57,555662,0
2012-07-05,23.54,23.59,22.51,23.14,1255590,0
2012-07-06,22.85,22.96,22.17,22.34,1555172,0
2012-07-09,22.49,22.55,21.87,22.13,1178687,0
2012-07-10,22.13,22.37,20.98,21.16,1460450,0
2012-07-11,21.08,21.45,20.74,20.98,804165,0
2012-07-12,20.71,20.95,19.93,20.22,1488216,0
2012-07-13,20.45,20.49,19.661,20.38,1651937,0
2012-07-16,20.3,20.43,19.87,20.37,789100,0
2012-07-17,20.47,20.67,19.72,20.03,1002151,0
2012-07-18,20,22,19.94,21.86,1745887,0
2012-07-19,22.44,23.12,22.2,22.94,2241395,0
2012-07-20,22.92,22.98,22.14,22.41,1578141,0
2012-07-23,21.3,22.26,20.84,21.98,2457738,0
2012-07-24,22.3,22.72,20.07,22.62,4438342,0
2012-07-25,22.28,23.24,22.17,22.47,1629456,0
2012-07-26,23,23.24,21.85,23.06,2652040,0
2012-07-27,23.5,23.9,23.26,23.82,1638003,0
2012-07-30,23.82,24.31,22.85,23.12,1773936,0
2012-07-31,23.18,23.22,22.25,22.59,1648676,0
2012-08-01,22.87,22.87,21.85,22.06,1034228,0
2012-08-02,21.94,22.07,21.3,21.55,1107803,0
2012-08-03,22.1,22.7,21.685,22.3,1852617,0
2012-08-06,22.44,23.16,21.92,22.85,2685919,0
2012-08-07,23.49,24.73,23.165,24.26,4004223,0
2012-08-08,23.94,24.19,23.52,23.81,1404647,0
2012-08-09,23.74,23.97,23.5,23.73,1176691,0
2012-08-10,23.59,24.27,23.485,24.26,1021556,0
2012-08-13,24.42,24.49,23.4,23.99,979864,0
2012-08-14,24.11,24.795,24.01,24.54,1781813,0
2012-08-15,24.08,25.2,24.02,25.01,1976876,0
2012-08-16,25.37,25.85,24.92,25.74,2013812,0
2012-08-17,25.93,26.24,25.664,26.04,2135092,0
2012-08-20,25.85,25.93,24.7,24.96,2287605,0
2012-08-21,25.05,25.16,24.05,24.3,2476441,0
2012-08-22,23.97,23.97,23.19,23.727,3166986,0
2012-08-23,23.75,24.05,23.5,23.72,1334456,0
2012-08-24,23.77,23.96,23.425,23.74,975926,0
2012-08-27,23.99,24.6,23.64,24.51,1971311,0
2012-08-28,24.4,25.3,23.16,23.82,3750494,0
2012-08-29,23.64,23.97,23.23,23.51,1282218,0
2012-08-30,23.25,23.339,22.6,22.82,1700318,0
2012-08-31,22.99,23.5,22.98,23.32,1465851,0
2012-09-04,23.41,23.41,22.78,22.96,1362190,0
2012-09-05,23.58,23.58,22.98,23.23,1355325,0
2012-09-06,23.51,24.5,23.46,24.47,1696722,0
2012-09-07,24.35,25.08,24.06,24.82,1472599,0
2012-09-10,24.75,24.79,23.415,23.55,1708753,0
2012-09-11,23.72,24.72,23.64,24.67,2163462,0
2012-09-12,24.67,25.38,24.32,25.01,3811724,0
2012-09-13,24.18,26.46,24.13,26.43,4838411,0
2012-09-14,26.75,27.96,26.42,26.67,3655642,0
2012-09-17,26.5,26.6,25.86,26.47,1422400,0
2012-09-18,26.54,26.91,25.8,26.63,1492333,0
2012-09-19,26.46,26.651,26.16,26.32,986773,0
2012-09-20,26.19,26.24,25.41,25.84,1366572,0
2012-09-21,25.97,26.47,25.69,25.71,1022453,0
2012-09-24,25.13,25.59,24.8,25.42,1276214,0
2012-09-25,25.72,26,24.08,24.2,2184101,0
2012-09-26,24.35,24.425,23.22,23.76,2515354,0
2012-09-27,24,25.65,23.78,25.37,2333429,0
2012-09-28,25,25.48,24.61,25.01,1671281,0
2012-10-01,25.16,25.48,24.82,25.1,1354977,0
2012-10-02,25.04,25.39,24.71,25.04,640945,0
2012-10-03,25.43,25.43,24.51,24.55,1171725,0
2012-10-04,24.83,24.83,24.39,24.55,1174602,0
2012-10-05,24.64,25.6,24.62,25.28,1235085,0
2012-10-08,25.19,25.46,24.75,25.03,756843,0
2012-10-09,25,25,24.38,24.46,1021500,0
2012-10-10,23.77,23.79,22.86,23.2,4578364,0
2012-10-11,23.8,23.8,22.63,22.7,3513663,0
2012-10-12,22.99,22.99,21.69,21.96,3517468,0
2012-10-15,22.1,23.09,22.1,22.94,2328211,0
2012-10-16,23.06,23.63,23,23.43,950052,0
2012-10-17,23.2,23.5,22.9,23.19,1012843,0
2012-10-18,22.9,23.6,22.65,23.2,1661573,0
2012-10-19,22.95,23.172,22.02,22.209,1551185,0
2012-10-22,22.37,22.47,21.4,21.72,1912060,0
2012-10-23,21.42,22.74,21.22,22.62,2040856,0
2012-10-24,22.62,22.97,20.57,20.93,5857373,0
2012-10-25,22.13,24.01,22,23.49,6119826,0
2012-10-26,23.06,24.09,23.06,24.02,2060873,0
2012-10-31,24,24.26,23.79,24.26,1789274,0
2012-11-01,23.75,26.38,23.641,26.19,3927559,0
2012-11-02,25.42,26.095,25.39,25.69,2082005,0
2012-11-05,25.02,26.108,24.86,25.82,1728393,0
2012-11-06,25.73,25.98,25.5,25.76,3191155,0
2012-11-07,25.4,25.7,25.05,25.41,2041317,0
2012-11-08,25.54,25.78,25.21,25.33,1328900,0
2012-11-09,24.81,25.18,24.74,25.03,2183304,0
2012-11-12,25.01,25.31,24.88,25.2,788765,0
2012-11-13,24.51,24.99,24.46,24.46,668238,0
2012-11-14,24.76,24.77,23.99,24.12,951410,0
2012-11-15,24.19,24.405,22.9,22.99,2461229,0
2012-11-16,23.2,23.2,22.59,22.69,1678300,0
2012-11-19,23.22,23.7,23.05,23.51,994124,0
2012-11-20,23.45,23.45,22.72,23.3,1086523,0
2012-11-21,23.35,23.57,22.83,23.35,850917,0
2012-11-23,23.39,24.12,23.39,24,569906,0
2012-11-26,23.66,24.19,23.57,23.98,628051,0
2012-11-27,24.05,24.43,23.682,23.88,807588,0
2012-11-28,23.5,24.38,23.34,24.2,709439,0
2012-11-29,24.5,25.1,24.342,24.97,724100,0
2012-11-30,24.76,25.09,24.34,24.48,581364,0
2012-12-03,24.49,24.71,24.225,24.33,701773,0
2012-12-04,24.22,24.55,24.03,24.13,487953,0
2012-12-05,24.3,24.52,24,24.49,544967,0
2012-12-06,24.49,24.49,23.85,24,803755,0
2012-12-07,23.8,24,23.2,23.31,1073451,0
2012-12-10,23.25,23.89,23.25,23.82,354857,0
2012-12-11,24.08,25.6,24.08,25.04,1738814,0
2012-12-12,24.99,25.43,24.94,25.12,886064,0
2012-12-13,24.99,25.31,24.81,24.99,759070,0
2012-12-14,24.82,24.97,24.5,24.5,772639,0
2012-12-17,24.57,25.44,24.5,25.39,846021,0
2012-12-18,25.42,26.2,25.391,25.99,1181490,0
2012-12-19,25.91,26.2,25.56,25.85,600752,0
2012-12-20,25.74,26.08,25.5,26.06,759718,0
2012-12-21,25.22,25.54,24.75,25.35,1099765,0
2012-12-24,25.12,25.76,25.12,25.4,257291,0
2012-12-26,25.46,25.97,25.35,25.44,371360,0
2012-12-27,25.61,25.61,25.06,25.43,597298,0
2012-12-28,25.24,25.75,25.13,25.36,370465,0
2012-12-31,25.5,26.5,25.3,26.32,791560,0
2013-01-02,27.1,28,27,27.83,1988575,0
2013-01-03,27.91,28.07,27.5,27.69,1502787,0
2013-01-04,27.59,27.776,27.03,27.34,939213,0
2013-01-07,27.14,27.53,26.89,27.14,1030305,0
2013-01-08,27.23,27.48,26.51,26.551,771459,0
2013-01-09,26.6,26.99,26.48,26.91,1197135,0
2013-01-10,27.23,28.51,27.165,28.31,2823735,0
2013-01-11,28.25,29,27.66,28,2932445,0
2013-01-14,28.09,28.51,27.75,28.37,1739855,0
2013-01-15,28.35,28.51,28.07,28.29,855722,0
2013-01-16,28.33,29.81,28.3,29.3,4426710,0
2013-01-17,29.34,30.08,29,29.98,3883403,0
2013-01-18,29.96,29.96,29.29,29.63,1623773,0
2013-01-22,29.89,29.9,29.16,29.21,1146067,0
2013-01-23,29.33,29.67,29.29,29.5,2899700,0
2013-01-24,29.62,29.915,29.24,29.51,1618917,0
2013-01-25,29.7,30.27,29.58,30.09,2469233,0
2013-01-28,30.157,30.615,30.12,30.5,3074634,0
2013-01-29,30.13,30.53,29.42,29.51,2344600,0
2013-01-30,29.5,30.46,29.41,29.98,2357181,0
2013-01-31,30.33,30.7,28.4,30,4760881,0
2013-02-01,30.3,31.28,30.25,30.76,1999038,0
2013-02-04,30.33,30.4,29.35,29.35,10692523,0
2013-02-05,29.79,30.05,29.51,29.82,3938035,0
2013-02-06,29.64,30.45,29.64,30.45,3758238,0
2013-02-07,30.45,30.52,29.8,30.48,2353177,0
2013-02-08,30.61,32.12,30.56,31.96,5382506,0
2013-02-11,31.48,32.35,31.31,32.11,2963968,0
2013-02-12,32,32.83,31.82,32.57,2328845,0
2013-02-13,32.55,32.955,32.28,32.795,2638213,0
2013-02-14,32.62,32.88,32.42,32.65,1096266,0
2013-02-15,32.64,32.74,31.85,32.25,1449277,0
2013-02-19,32.26,32.99,32.16,32.71,1958377,0
2013-02-20,32.71,32.77,31.45,31.52,1672835,0
2013-02-21,31.58,31.62,30.65,31.02,2330986,0
2013-02-22,30.95,31.8,30.95,31.55,1575966,0
2013-02-25,31.81,32.245,31.44,31.44,3137086,0
2013-02-26,31.68,31.73,30.7,31.36,1916412,0
2013-02-27,31.57,32.52,31.55,32.3,1614269,0
2013-02-28,32.34,32.99,32.3,32.32,1463788,0
2013-03-01,31.84,32.4,31.3,32.19,2050511,0
2013-03-04,31.84,31.95,31.31,31.76,2086087,0
2013-03-05,32.21,32.57,32,32.48,1940408,0
2013-03-06,32.51,32.74,32.101,32.19,962809,0
2013-03-07,32.35,32.87,31.97,32.03,2129849,0
2013-03-08,31.33,31.6,30.95,31.43,7043274,0
2013-03-11,31.75,31.91,31.32,31.59,3618466,0
2013-03-12,31.4,31.53,31.11,31.32,2107901,0
2013-03-13,31.4,31.52,30.87,31.23,2242000,0
2013-03-14,31.28,31.77,31.15,31.54,2562793,0
2013-03-15,31.31,31.54,31,31.21,4057372,0
2013-03-18,30.65,30.83,29.46,29.72,6656305,0
2013-03-19,30.07,30.33,29.54,29.675,4176059,0
2013-03-20,29.88,30.14,29.62,29.95,2464287,0
2013-03-21,29.55,29.9,29.43,29.5,1348181,0
2013-03-22,30.16,30.47,29.71,29.92,2497097,0
2013-03-25,29.95,30.08,29.68,29.92,1708349,0
2013-03-26,29.79,30.04,29.67,29.85,1861831,0
2013-03-27,29.62,30.02,29.23,29.86,2362820,0
2013-03-28,30.01,30.32,29.85,30.29,1421279,0
2013-04-01,30.19,30.29,28.85,28.86,2737377,0
2013-04-02,29.15,29.33,28.13,28.42,2733488,0
2013-04-03,28.58,28.848,26.96,27.5,4541800,0
2013-04-04,27.56,28.31,27.5,28.2,4059981,0
2013-04-05,27.69,28.61,27.2,28.55,4015194,0
2013-04-08,28.586,28.91,28.13,28.895,2827136,0
2013-04-09,29.22,30.025,29.04,29.69,3129816,0
2013-04-10,29.67,30.27,29.34,30,2151890,0
2013-04-11,29.79,30.16,29.41,29.855,3039015,0
2013-04-12,29.47,29.76,28.9,29.14,2631266,0
2013-04-15,28.95,28.95,27.43,27.44,5464629,0
2013-04-16,27.97,28.63,27.51,28.57,4517374,0
2013-04-17,28,28.23,26.3,26.56,6311133,0
2013-04-18,26.9,27.09,25.37,25.42,5260966,0
2013-04-19,25.8,25.8,24.81,25.29,4981252,0
2013-04-22,25.01,26.04,24.66,25.77,6043167,0
2013-04-23,26.45,27.03,24.78,26.74,12805311,0
2013-04-24,26.81,27.25,26.24,27.15,4992545,0
2013-04-25,27.23,27.85,27.12,27.47,5739219,0
2013-04-26,27.17,27.605,27.04,27.33,3980124,0
2013-04-29,27.35,28.01,27.04,27.6,2224607,0
2013-04-30,27.51,27.76,27.43,27.55,2130546,0
2013-05-01,28.03,28.03,26.69,26.76,4159825,0
2013-05-02,26.86,27.4,26.86,27.24,2169941,0
2013-05-03,28.14,28.42,27.77,28.02,2753660,0
2013-05-06,28.06,28.87,28.03,28.21,2828552,0
2013-05-07,28.21,28.61,28.08,28.54,1979438,0
2013-05-08,28.54,29.14,28.41,29.04,3675585,0
2013-05-09,28.83,29.515,28.785,29.23,2871949,0
2013-05-10,29.12,30.39,29.07,30.22,4379314,0
2013-05-13,29.72,30.14,29.54,29.68,2213259,0
2013-05-14,29.55,30.32,29.34,30.24,2338070,0
2013-05-15,30,31.01,30,30.78,3019492,0
2013-05-16,30.64,31,30.14,30.17,2362500,0
2013-05-17,30.25,30.31,29.84,30.2,3177870,0
2013-05-20,30.25,30.59,29.895,30.17,1817552,0
2013-05-21,30.27,30.32,29.898,30,1488182,0
2013-05-22,29.95,30.14,28.97,29.25,2868182,0
2013-05-23,28.73,29.15,28.52,29.15,2455314,0
2013-05-24,29.14,29.76,28.89,29.65,2086186,0
2013-05-28,30.11,30.75,29.76,30.31,3057232,0
2013-05-29,30.39,30.88,30.06,30.58,3224984,0
2013-05-30,30.32,31.49,30.28,31.42,3419443,0
2013-05-31,31.37,31.4,30.8,30.85,2485201,0
2013-06-03,31.16,31.18,29.98,30.49,1973189,0
2013-06-04,30.77,31.82,30.61,31.45,3602664,0
2013-06-05,31,31.3,30.57,30.57,2425091,0
2013-06-06,30.43,30.73,29.721,30.1,1681582,0
2013-06-07,30.31,30.73,29.99,30.59,1294832,0
2013-06-10,30.77,31.06,30.39,30.58,1434261,0
2013-06-11,30.06,30.44,29.72,29.73,1367740,0
2013-06-12,29.94,29.951,29.15,29.38,2464576,0
2013-06-13,29.19,30.36,29.14,30.31,1253951,0
2013-06-14,30.17,30.71,30.07,30.6,2630216,0
2013-06-17,30.99,31.36,30.87,31.22,2022435,0
2013-06-18,31.52,32.05,31.28,32.01,1708812,0
2013-06-19,31.9,32,31.5,31.64,1836912,0
2013-06-20,31.09,31.36,30.19,30.55,4552038,0
2013-06-21,30.72,30.92,30.3,30.9,4312961,0
2013-06-24,30.4,30.59,29.03,29.15,6872545,0
2013-06-25,29.45,29.94,29.4,29.901,2158003,0
2013-06-26,30.23,30.32,29.84,30.17,1247806,0
2013-06-27,30.6,31.325,30.417,31.12,1860157,0
2013-06-28,30.89,31.47,30.82,31.02,2502789,0
2013-07-01,31.44,31.57,30.98,31.18,1038004,0
2013-07-02,31.01,31.83,31.01,31.35,1156280,0
2013-07-03,31.17,31.67,31.11,31.64,538834,0
2013-07-05,31.918,32.4,31.69,32.35,1101639,0
2013-07-08,32.49,32.58,31.275,31.39,2588500,0
2013-07-09,31.58,32,31.47,31.671,1107796,0
2013-07-10,31.71,31.93,31.54,31.65,1469504,0
2013-07-11,31.96,32.5,31.61,32.15,1695638,0
2013-07-12,32.15,32.54,31.985,32.53,1788287,0
2013-07-15,32.6,32.93,32.49,32.86,900245,0
2013-07-16,32.78,33.32,32.78,33.31,1336390,0
2013-07-17,33.36,33.94,33.31,33.67,1546985,0
2013-07-18,33.52,33.81,33.04,33.09,2702837,0
2013-07-19,32.95,32.98,32.52,32.69,2970804,0
2013-07-22,32.68,33.14,32.41,32.96,1462353,0
2013-07-23,33.38,34.16,33.2,33.88,2733543,0
2013-07-24,33.9,34.39,33.49,33.52,2159365,0
2013-07-25,32.76,33.79,32.76,33.25,3188672,0
2013-07-26,33.03,33.37,32.869,33.27,1569285,0
2013-07-29,32.89,33.42,32.89,33.14,1244840,0
2013-07-30,33.1,33.24,32.885,33.135,1779040,0
2013-07-31,33.46,33.7,32.64,32.65,2676253,0
2013-08-01,32.95,34.96,32.59,34.83,5149801,0
2013-08-02,34.81,35.93,34.27,35.77,3034320,0
2013-08-05,35.84,36.27,35.47,35.78,2028657,0
2013-08-06,35.85,35.85,35.08,35.14,1639960,0
2013-08-07,34.85,35.29,34.55,35.27,1976673,0
2013-08-08,35.51,36,35.33,35.58,4972036,0
2013-08-09,35.7,35.93,35.12,35.18,1870697,0
2013-08-12,35.06,35.94,35,35.94,1684606,0
2013-08-13,36,36.21,35.47,35.8,1635063,0
2013-08-14,35.72,36.61,35.5,36.01,1941828,0
2013-08-15,35.81,35.898,34.86,34.9,1569122,0
2013-08-16,34.7,35.76,34.7,35.44,3148418,0
2013-08-19,35.66,35.97,35.34,35.39,1972149,0
2013-08-20,35.5,35.85,35.21,35.53,1407049,0
2013-08-21,35.35,35.35,34.66,34.78,1968014,0
2013-08-22,35.14,36.39,35.06,36.07,1626575,0
2013-08-23,36.13,36.46,35.778,36.15,1639438,0
2013-08-26,36.14,36.57,35.83,36.3,1723482,0
2013-08-27,35.67,36,35.03,35.47,2048708,0
2013-08-28,35.01,37.31,35.01,37.24,3395168,0
2013-08-29,37.46,38.08,36.9,37.93,3169980,0
2013-08-30,38.46,38.82,36.89,37.17,1538741,0
2013-09-03,38.08,38.24,37.65,37.92,1314903,0
2013-09-04,37.8,38.93,37.7,38.79,1971790,0
2013-09-05,38.68,39.44,38.6,38.99,1270127,0
2013-09-06,39.3,39.46,37.8,38.08,2470909,0
2013-09-09,38.475,38.795,38.248,38.51,2365591,0
2013-09-10,38.74,39.15,38.65,39.11,1671764,0
2013-09-11,39,39.08,38.51,38.81,946961,0
2013-09-12,38.97,38.97,37.91,38.02,2761894,0
2013-09-13,37.25,37.7,37.1,37.65,8189184,0
2013-09-16,37.83,38.08,37.59,37.74,4010923,0
2013-09-17,37.92,38.08,37.72,37.79,1679227,0
2013-09-18,37.96,38,37.24,37.68,3595460,0
2013-09-19,37.68,37.91,37.53,37.58,1790572,0
2013-09-20,37.79,38.35,37.77,38.08,4765856,0
2013-09-23,37.96,38.1,36.83,37.02,2360205,0
2013-09-24,37.13,37.69,36.93,37.45,1608832,0
2013-09-25,37.64,37.9,37.14,37.15,1358600,0
2013-09-26,37.29,37.77,37.1,37.3,956376,0
2013-09-27,37.3,37.34,37.04,37.22,835600,0
2013-09-30,36.71,37.37,36.71,37.21,1283200,0
2013-10-01,37.49,37.9,37.44,37.88,1042200,0
2013-10-02,37.61,38.01,37.31,37.82,2150500,0
2013-10-03,37.94,38.07,37.43,37.86,1843972,0
2013-10-04,38.5,38.7,37.91,38.67,3103306,0
2013-10-07,38.3,38.56,37.85,37.9,2078300,0
2013-10-08,37.71,38.14,36.42,36.58,5058200,0
2013-10-09,36.08,36.94,36.03,36.63,3782200,0
2013-10-10,37.1,37.77,37.03,37.33,3014500,0
2013-10-11,37.59,38.45,37.36,38.18,2974000,0
2013-10-14,38.09,38.49,37.67,38.24,1170800,0
2013-10-15,38.25,38.5,37.44,37.47,1385500,0
2013-10-16,37.12,38.17,37.12,37.95,1635700,0
2013-10-17,37.18,37.93,37.05,37.52,2442200,0
2013-10-18,38.47,38.49,37.35,37.91,2602800,0
2013-10-21,38.42,38.49,38.1,38.29,1388500,0
2013-10-22,38.15,38.32,37.15,37.29,3136100,0
2013-10-23,37,37,35.09,36.03,7029500,0
2013-10-24,39.14,41.02,38.75,39.58,12316644,0
2013-10-25,39.41,40.24,39.36,39.9,4583638,0
2013-10-28,39.85,41.3,39.8,41.02,4288500,0
2013-10-29,41,42.25,40.9,41.97,5723300,0
2013-10-30,42.55,42.55,41.25,41.29,3292500,0
2013-10-31,41.12,42.63,41.01,42.14,3062538,0
2013-11-01,42.01,42.5,41.73,42.18,2302800,0
2013-11-04,40.96,42.76,40.94,42.47,2714800,0
2013-11-05,42.2,42.82,42.02,42.44,2044000,0
2013-11-06,42.41,42.77,42.02,42.09,1744130,0
2013-11-07,41.84,42.5,40.6,40.72,2691700,0
2013-11-08,40.6,41.71,40.51,41.59,1800506,0
2013-11-11,41.35,41.77,41.1,41.34,1765400,0
2013-11-12,41.08,41.59,40.79,41.22,1037600,0
2013-11-13,40.91,41.69,40.82,41.68,1001400,0
2013-11-14,42.718,42.718,41.07,41.53,1094964,0
2013-11-15,41.95,41.99,41.36,41.98,1204298,0
2013-11-18,41.81,42.22,41.07,41.17,1779400,0
2013-11-19,40.89,41.37,40.29,40.32,1807200,0
2013-11-20,40.42,40.72,40.18,40.45,1365000,0
2013-11-21,40.74,41.11,40.52,41,1550088,0
2013-11-22,41,41.33,40.6,41.06,876400,0
2013-11-25,41.15,41.33,40.24,40.45,1933937,0
2013-11-26,41.7,42.85,40.78,42.48,3862300,0
2013-11-27,43.19,43.19,41.81,42,2455020,0
2013-11-29,41.89,42.78,41.85,42.5,948345,0
2013-12-02,42.4,43.11,41.93,42.78,3400268,0
2013-12-03,42.6,43.15,42.15,42.93,1922300,0
2013-12-04,42.78,43.87,42.53,43.45,2060800,0
2013-12-05,43.01,43.91,42.94,43.86,1434500,0
2013-12-06,44.01,44.75,44.01,44.23,2230500,0
2013-12-09,44.23,44.58,43.43,43.55,2035400,0
2013-12-10,42.62,42.91,42.31,42.5,8060400,0
2013-12-11,42.76,42.795,41.85,41.94,3364417,0
2013-12-12,42.04,42.29,41.66,42.18,3753500,0
2013-12-13,42.43,42.71,41.93,42.51,4625300,0
2013-12-16,42.5,43.11,42.5,42.84,2491300,0
2013-12-17,42.96,43.73,42.91,43.45,4808100,0
2013-12-18,43.38,43.52,42.38,43.52,3268420,0
2013-12-19,43.75,43.75,42.38,43.1,2433900,0
2013-12-20,43.08,43.83,43.05,43.52,10857500,0
2013-12-23,44.96,45.48,43.66,45.2,2564500,0
2013-12-24,45.42,45.54,45.05,45.08,601740,0
2013-12-26,45.07,45.35,44.89,45.1,860000,0
2013-12-27,45.43,45.7,45.115,45.32,808391,0
2013-12-30,45.3,45.97,45.17,45.95,1523747,0
2013-12-31,46.25,46.32,45.62,45.93,1314300,0
2014-01-02,44.7,44.7,43.62,43.92,3772668,0
2014-01-03,44.11,44.34,43.08,43.56,3634226,0
2014-01-06,43.93,44,42.77,43.12,2579983,0
2014-01-07,43.29,43.58,42.68,42.97,3207100,0
2014-01-08,43.15,43.92,42.9,43.83,2239000,0
2014-01-09,43.91,44.21,42.9,43.06,3616900,0
2014-01-10,43.32,43.45,42.7,43,4832245,0
2014-01-13,43.06,43.49,42.42,42.94,4311400,0
2014-01-14,43.21,44.21,43,44.12,6310286,0
2014-01-15,44.64,45.67,44.42,45.39,2820600,0
2014-01-16,45.54,46.06,45.12,46,2141900,0
2014-01-17,45.85,47.2,45.85,46.72,3245200,0
2014-01-21,47.7,47.8,46.355,46.66,2398482,0
2014-01-22,46.62,47.88,46.5,47.85,1876300,0
2014-01-23,47.32,47.9,47.09,47.85,2816300,0
2014-01-24,47.76,47.85,45.38,45.58,3633700,0
2014-01-27,45.93,46.42,45.46,46,3347300,0
2014-01-28,46,47.15,45.68,46.69,2218400,0
2014-01-29,46.75,47.94,46.67,47.26,3643086,0
2014-01-30,47.76,48.35,47.46,47.85,1695869,0
2014-01-31,47.5,48.55,47.14,48.35,2619400,0
2014-02-03,48.63,48.645,45.217,45.82,3867874,0
2014-02-04,46.72,47.02,45.7,47,2372598,0
2014-02-05,46.68,47.12,46.3,47,4924640,0
2014-02-06,47.26,49.88,46.56,49.6,6893843,0
2014-02-07,49.18,52.06,49.18,52.05,6754683,0
2014-02-10,51.32,52.45,51.31,52.24,4084872,0
2014-02-11,52.42,52.59,51.99,52.08,2586449,0
2014-02-12,52.11,53.17,52.08,52.63,2734059,0
2014-02-13,52.2,54.07,52.1,53.62,5198416,0
2014-02-14,55,56.24,54.18,55.6,6879944,0
2014-02-18,56,56.88,55.27,56.79,4098169,0
2014-02-19,56.93,57.38,56.57,56.79,3591303,0
2014-02-20,57.1,57.8,56.58,56.74,4482012,0
2014-02-21,57.16,57.17,55.55,56.151,3420087,0
2014-02-24,56.44,56.76,55.54,55.55,2983965,0
2014-02-25,55.63,56.1,55.07,56.02,2730183,0
2014-02-26,56.1,56.77,55.44,55.55,3704225,0
2014-02-27,55.75,56.77,55.44,56.6,2547930,0
2014-02-28,56.7,56.83,55.8,56.23,2293867,0
2014-03-03,55.73,55.99,54.92,55.91,1921486,0
2014-03-04,56.86,57.93,56.39,57.84,2491383,0
2014-03-05,57.99,58.17,56.945,57.58,2667042,0
2014-03-06,57.9,59.93,57.81,59.91,4943671,0
2014-03-07,60,60.37,57.84,58.56,4780963,0
2014-03-10,58.48,58.88,56.95,57.14,2924696,0
2014-03-11,58.09,58.91,56.47,56.81,2913158,0
2014-03-12,56.51,57.705,55.895,57.53,2152788,0
2014-03-13,57.85,58.4,56.43,57.35,3241946,0
2014-03-14,57.01,58.2,57.01,57.62,2814397,0
2014-03-17,58,59.36,57.94,58.41,2698335,0
2014-03-18,58.56,59.1,57.93,58.73,2657815,0
2014-03-19,58.9,59.22,58.34,58.86,2325925,0
2014-03-20,58.74,59.85,58.31,59.85,2191897,0
2014-03-21,60.34,60.48,57.58,57.97,3589477,0
2014-03-24,58.2,58.63,56.13,56.44,3254837,0
2014-03-25,57.19,58.1,56.54,56.95,2870192,0
2014-03-26,59.12,60.31,57.43,58.09,5298300,0
2014-03-27,58.47,58.47,56.02,57.26,3208111,0
2014-03-28,57.83,59.05,57.306,57.66,2552682,0
2014-03-31,58.31,59.575,57.88,58.81,2407421,0
2014-04-01,58.99,61.28,58.81,60.93,4070439,0
2014-04-02,61.97,62.31,60.69,61.34,3660374,0
2014-04-03,62.53,63.35,61.41,61.91,4303329,0
2014-04-04,62.68,62.74,57.04,57.33,7039959,0
2014-04-07,56.48,57.29,54.8,55.72,5888669,0
2014-04-08,57.25,58.37,55.9,58.24,4189840,0
2014-04-09,60.12,60.8,58.61,59.33,3436988,0
2014-04-10,59.7,59.7,57.29,57.37,2822759,0
2014-04-11,56.1,57.95,55.52,56.22,3301851,0
2014-04-14,56.59,57.53,55.68,56.4,2651722,0
2014-04-15,56.96,58.31,56.19,57.63,2737034,0
2014-04-16,58.56,58.56,56.504,57.91,1988272,0
2014-04-17,57.9,59.14,57.51,58.2,2445718,0
2014-04-21,59.25,60.25,57.61,60.085,3425144,0
2014-04-22,60.47,61.27,59.7,60.62,3116809,0
2014-04-23,60.95,61.09,60.01,60.52,3162685,0
2014-04-24,62.05,62.5,59.4,62,5078354,0
2014-04-25,61.45,61.55,58.55,58.87,4209509,0
2014-04-28,59.35,59.42,56.61,58.02,4083065,0
2014-04-29,58.5,59.38,57.69,59.24,2220994,0
2014-04-30,58.92,59.65,58.12,59.62,2234838,0
2014-05-01,59.68,61.53,59.62,60.46,2748292,0
2014-05-02,61.16,62.28,60.39,61.78,2552513,0
2014-05-05,61.18,61.78,60.61,61.22,1593590,0
2014-05-06,61.24,61.52,60.42,60.54,1704406,0
2014-05-07,60.56,61.09,59.43,60.22,1992606,0
2014-05-08,60.1,62.17,59.8,60.71,1993028,0
2014-05-09,60.39,60.66,59.22,59.77,1717469,0
2014-05-12,60.5,63.41,60.37,62.62,2929866,0
2014-05-13,62.86,63.85,60.45,60.71,3632876,0
2014-05-14,59.99,60.52,59.5,59.54,8447148,0
2014-05-15,59.45,59.728,57.71,59.65,5133123,0
2014-05-16,59.6,60.5,59.08,60.25,3855590,0
2014-05-19,60.13,60.99,60.05,60.54,4452541,0
2014-05-20,61.03,61.51,60.27,60.79,3183534,0
2014-05-21,60.83,61.41,59.65,60.41,3170547,0
2014-05-22,60.03,61.17,59.89,60.54,2069053,0
2014-05-23,60.84,61.79,60.1,61.66,2242324,0
2014-05-27,62.44,62.66,61.69,62.41,2926184,0
2014-05-28,62.55,62.67,61.51,61.81,2450471,0
2014-05-29,61.94,62.53,61.75,62.03,2097130,0
2014-05-30,62.38,62.56,61.74,62.1,1972693,0
2014-06-02,62.36,62.51,61.31,62.4,1841094,0
2014-06-03,62.04,62.95,61.77,62.69,1844817,0
2014-06-04,62.09,62.72,61.79,62.5,2965300,0
2014-06-05,62.94,63.81,62.45,63.4,3376563,0
2014-06-06,64.52,64.69,63.01,63.18,2596461,0
2014-06-09,63.24,64.08,63.21,63.7,3331853,0
2014-06-10,63.87,64.53,63.08,64.4,2869400,0
2014-06-11,63.77,64.65,63.54,63.68,2022345,0
2014-06-12,63.28,63.55,61.98,62.27,2707789,0
2014-06-13,63.71,63.71,62,62.29,2366111,0
2014-06-16,62.45,62.98,61.84,62.53,1574763,0
2014-06-17,62.59,63.68,62.5,63.3,2049937,0
2014-06-18,63.74,63.74,62.42,62.92,2391692,0
2014-06-19,63.77,65.03,62.75,64.99,3578497,0
2014-06-20,65.19,66.48,65.11,66.44,3293944,0
2014-06-23,67.36,67.39,65.96,66.06,2275613,0
2014-06-24,66,66.15,64.22,64.44,2225187,0
2014-06-25,64.51,64.99,63.5,64.58,1666776,0
2014-06-26,64.67,64.67,62.92,63.89,1680064,0
2014-06-27,63.8,65.09,63.26,65.01,1594092,0
2014-06-30,65.76,66.19,65,66.18,2307781,0
2014-07-01,66.88,67.66,66.69,67.15,2402138,0
2014-07-02,67,67.06,66.16,66.6,2033900,0
2014-07-03,67.33,67.5,66.756,67.36,670596,0
2014-07-07,67.54,67.79,66.58,66.91,1499235,0
2014-07-08,67,67.25,64.75,65.67,2925717,0
2014-07-09,66.19,66.81,65.76,66.39,1653577,0
2014-07-10,65.01,65.56,64.05,65.43,3048803,0
2014-07-11,65.71,66.5,65.35,66.42,1419291,0
2014-07-14,66.82,67.44,66.05,66.35,1451326,0
2014-07-15,66.35,66.86,65.39,65.76,1976481,0
2014-07-16,66.48,67.26,66.12,67.03,1536804,0
2014-07-17,66.35,66.47,64.74,64.93,2961722,0
2014-07-18,65.44,66.65,64.94,66.61,2449331,0
2014-07-21,66.55,67.4,65.87,66.28,2108604,0
2014-07-22,66.5,67.32,66.2,66.25,3434602,0
2014-07-23,66.1,66.59,63.64,64.54,6098853,0
2014-07-24,67,67.3,64.55,65.33,5939700,0
2014-07-25,65.5,65.5,62.71,63,6229526,0
2014-07-28,63.03,63.3,61.18,62.34,5192052,0
2014-07-29,62.11,62.8,61.5,61.69,4592171,0
2014-07-30,62.15,63.73,61.76,63.38,3723639,0
2014-07-31,62.14,62.72,61.1,62.35,3761145,0
2014-08-01,62.57,63.22,61.66,62.4,2928137,0
2014-08-04,63.02,63.45,62.25,62.73,2490389,0
2014-08-05,62.2,62.67,61.57,61.98,2462344,0
2014-08-06,61.36,63.83,60.57,62.94,3825601,0
2014-08-07,62.73,62.99,60.19,60.5,3942569,0
2014-08-08,60.56,61.44,59.82,61.09,2304062,0
2014-08-11,61.52,62.28,61.52,61.7,1623111,0
2014-08-12,61.66,62.67,61.11,62.52,1666713,0
2014-08-13,63.56,63.56,62.62,63.02,2456560,0
2014-08-14,63.34,63.75,62.74,63.72,1940276,0
2014-08-15,64.34,64.38,62.68,63.89,2154516,0
2014-08-18,62.14,63.34,60.82,63.23,6773918,0
2014-08-19,63.11,63.97,62.7,63.26,2679984,0
2014-08-20,63.35,64.46,63.26,64.2,3371438,0
2014-08-21,64.28,64.45,63.76,64.03,2672340,0
2014-08-22,64.9,65.84,64.2,65.43,3308214,0
2014-08-25,65.72,65.85,65.01,65.54,2021390,0
2014-08-26,65.56,65.89,64.71,64.74,2328558,0
2014-08-27,65.42,65.7,64.04,65.54,1708222,0
2014-08-28,65.46,66.97,65.06,66.96,2681222,0
2014-08-29,69.1,69.5,67.81,68.52,5607569,0
2014-09-02,70,70,68.66,69.07,4401149,0
2014-09-03,69.5,70.38,68.75,69.25,4706190,0
2014-09-04,69.34,69.82,68.8,69.43,3779959,0
2014-09-05,69.84,71.1,69.29,70.99,3674714,0
2014-09-08,71.31,72.18,70.65,71.19,4187070,0
2014-09-09,71.03,73.09,68.79,70.02,9013985,0
2014-09-10,70.89,71,69.59,70.63,3174777,0
2014-09-11,70.15,71.46,70.15,71.34,2211875,0
2014-09-12,71.5,71.5,69.91,69.98,2335186,0
2014-09-15,70.05,70.58,68.42,68.56,2855040,0
2014-09-16,68.46,70.49,68.4,70.26,2222490,0
2014-09-17,71.15,71.24,69.88,70.73,1979838,0
2014-09-18,71.44,73.71,70.82,73.01,5016788,0
2014-09-19,73.82,73.82,71.57,71.99,4107243,0
2014-09-22,72.29,72.55,70.68,70.8,3149663,0
2014-09-23,70.5,72.26,70.01,72,2890631,0
2014-09-24,72.26,72.88,71.37,72.21,2368480,0
2014-09-25,72.16,72.19,69.6,69.81,2978495,0
2014-09-26,69.46,71.37,69.46,71.09,1784132,0
2014-09-29,69.89,70.82,69.13,70.28,1883280,0
2014-09-30,70.21,70.28,67.77,68.43,3848307,0
2014-10-01,68.46,68.46,65.69,66.01,5089522,0
2014-10-02,66.08,66.48,63.49,66.31,5741257,0
2014-10-03,66.61,68.34,66.59,67.37,3399528,0
2014-10-06,67.61,68.17,65.86,66.21,2482948,0
2014-10-07,65.28,66.26,64.75,65.2,2633099,0
2014-10-08,65.05,66.44,62.87,66.16,5047571,0
2014-10-09,65.71,66.16,63.99,64.34,3649647,0
2014-10-10,58.07,58.39,54.71,56.34,18568187,0
2014-10-13,56.71,57.29,53.81,53.9,7030158,0
2014-10-14,55.22,59.43,54.19,56.58,8606382,0
2014-10-15,55.27,59.18,54.92,58.61,6478445,0
2014-10-16,57.1,62.03,57,61.06,6534940,0
2014-10-17,63.01,63.97,60.32,60.42,5109997,0
2014-10-20,60.15,61.93,59.7,61.5,2786308,0
2014-10-21,63.34,65.09,62.81,64.64,5715503,0
2014-10-22,65.39,65.87,63.92,64.13,4537088,0
2014-10-23,65.94,66,61.65,64.18,10051955,0
2014-10-24,64.51,65.9,64.14,65.53,3889072,0
2014-10-27,65.37,65.95,63.77,65.76,2694160,0
2014-10-28,65.73,67.65,65.42,67.57,3246807,0
2014-10-29,67.29,67.92,65.54,67.05,2767840,0
2014-10-30,66.45,66.88,63.52,65.41,5669665,0
2014-10-31,67.8,69.6,67.2,68.66,5256967,0
2014-11-03,68.43,69.94,68.32,69.25,3819060,0
2014-11-04,68.58,69.81,68.24,69.67,3271518,0
2014-11-05,70.5,73.59,70.5,73.36,8166122,0
2014-11-06,73.23,74.94,73.15,73.47,4717638,0
2014-11-07,73.6,74.2,71.79,73.54,3643254,0
2014-11-10,74.3,74.74,73.7,74.39,2221254,0
2014-11-11,73.83,74.67,73.13,73.84,2388254,0
2014-11-12,73.43,73.74,72.22,73.4,2141109,0
2014-11-13,73.5,74.8,72.02,72.58,2252147,0
2014-11-14,72.48,73.85,71.13,73.73,2036908,0
2014-11-17,73.81,74.95,73.79,74.37,3290706,0
2014-11-18,73.87,75.32,73.82,74.55,3158694,0
2014-11-19,74.38,75.07,72.88,73,2785634,0
2014-11-20,72.75,74.92,71.8,74.14,2362115,0
2014-11-21,75.47,75.84,73.81,74.85,3015545,0
2014-11-24,75,76.7,74.57,76.18,3983080,0
2014-11-25,77.18,77.8,76,76.15,8095486,0
2014-11-26,75.98,78,75.67,77.85,3002434,0
2014-11-28,77.85,78.34,77.01,77.81,1225784,0
2014-12-01,77.63,77.99,75.21,75.88,3352527,0
2014-12-02,75.11,75.71,74.14,75.36,3598105,0
2014-12-03,76.17,77.25,75.78,76.85,3674353,0
2014-12-04,77.19,77.2,75.34,76.14,3259818,0
2014-12-05,76.44,77.6,76.02,77.23,2495278,0
2014-12-08,76.8,77.88,75.44,76.11,2400247,0
2014-12-09,75.06,77.06,74.51,76.78,2596402,0
2014-12-10,76.61,77.3,74.99,75.14,2553523,0
2014-12-11,75.52,76.88,74.71,74.95,2200680,0
2014-12-12,73.75,74.95,72.74,73.39,2350127,0
2014-12-15,74.26,74.495,71.43,72.13,3622494,0
2014-12-16,71.38,75.19,70.35,72.69,3727633,0
2014-12-17,73.31,75.56,72.27,75.43,2115818,0
2014-12-18,77.53,77.93,76.37,77.82,2898538,0
2014-12-19,78.01,78.16,75.87,76.49,2660388,0
2014-12-22,76.58,77.737,76.41,77.29,1320265,0
2014-12-23,77.8,77.98,76.19,76.27,1494655,0
2014-12-24,76.52,77.82,76.42,76.745,694458,0
2014-12-26,76.76,77.39,76.27,76.62,768514,0
2014-12-29,76.62,77.11,75.91,76.28,1555976,0
2014-12-30,75.91,76.18,74.52,75.58,1839746,0
2014-12-31,75.56,77.482,75.38,76.4,2211950,0
2015-01-02,76.56,77.88,75.2,76.81,2566585,0
2015-01-05,76.61,77,75.46,76,3929637,0
2015-01-06,75.5,75.77,72.2,72.38,4100979,0
2015-01-07,73.04,74.98,73.04,74.33,2712840,0
2015-01-08,75.51,78.1,75.43,77.84,2670918,0
2015-01-09,78.35,80.97,78.32,80.32,5108659,0
2015-01-12,81,81.29,78.35,80.35,2926494,0
2015-01-13,81,82.76,78.57,79.24,3737117,0
2015-01-14,78.02,80.48,77.08,80.07,4010478,0
2015-01-15,80.2,80.75,76.38,76.61,4791173,0
2015-01-16,76.44,77.92,75.8,77.91,3658534,0
2015-01-20,79.34,79.34,77.38,78.78,3896193,0
2015-01-21,79.02,80.16,78.462,79.3,2720304,0
2015-01-22,79.66,79.99,76.93,79.06,4673612,0
2015-01-23,78.93,81.17,78.14,80.23,2999457,0
2015-01-26,79.95,79.95,78.14,79.12,2853638,0
2015-01-27,78,78.88,77.5,78.03,2738463,0
2015-01-28,80.8,82.14,78.6,79.125,6087205,0
2015-01-29,79.4,80.46,76.91,79.87,3256013,0
2015-01-30,79.71,80.48,78.15,79.34,2455906,0
2015-02-02,79.93,80.27,76.17,77.87,3131190,0
2015-02-03,77.65,79.81,77.38,79.74,2907504,0
2015-02-04,79.48,80.39,78.83,79.75,4780328,0
2015-02-05,80.09,80.75,77.58,78.27,6639820,0
2015-02-06,78.93,83.44,78.43,82.29,6120563,0
2015-02-09,82.04,82.3,78.69,80.97,3661420,0
2015-02-10,81.81,82,80.52,81.96,3073977,0
2015-02-11,82.09,83.97,81.66,83.86,3188105,0
2015-02-12,83.79,85.43,83.44,85.39,2824892,0
2015-02-13,86.14,86.5,83.98,84.79,2719944,0
2015-02-17,85,85.28,83.41,83.72,2706075,0
2015-02-18,84.52,85.48,83.59,85.36,2119527,0
2015-02-19,85.18,85.69,84.28,85.67,2163359,0
2015-02-20,85.61,85.7,84.15,84.66,2102793,0
2015-02-23,84.6,84.69,83.63,84.5,1888423,0
2015-02-24,84.8,85.93,83.62,85.91,2250357,0
2015-02-25,85.51,85.85,84.47,84.89,1594761,0
2015-02-26,84.92,86.04,84.12,84.96,1840587,0
2015-02-27,85.34,85.94,84.52,84.89,1656882,0
2015-03-02,95.1,99.9,95.02,99.56,23907400,0
2015-03-03,99.88,100.09,97.69,98.73,7326400,0
2015-03-04,98.05,99.6,97.31,99.47,3401200,0
2015-03-05,100,100.86,98.34,98.67,3860300,0
2015-03-06,98.8,99.03,97.57,98.48,3661000,0
2015-03-09,98,99.19,97.94,98.72,3558600,0
2015-03-10,98,98.5,97.11,97.55,3090200,0
2015-03-11,98.07,98.48,97.36,97.95,2157000,0
2015-03-12,96.85,98.69,96.53,98.58,2358600,0
2015-03-13,99.8,105.12,99.65,103.77,8272522,0
2015-03-16,105,105.03,103.14,104.37,3956600,0
2015-03-17,103.67,104.25,102.89,103.83,2707000,0
2015-03-18,103.46,105.88,103.16,105.36,2762000,0
2015-03-19,105.46,106.45,104.69,105.32,1835500,0
2015-03-20,106.83,108.48,106,108.03,3407000,0
2015-03-23,108.18,108.5,104.89,104.89,3281700,0
2015-03-24,104.92,105.19,103.36,104.04,3230900,0
2015-03-25,104.42,104.46,98.58,100.15,5903900,0
2015-03-26,96,99,93.05,97.5,8746700,0
2015-03-27,98.39,100.64,97.24,99.92,4993000,0
2015-03-30,101.99,103.99,101.02,102.43,3731900,0
2015-03-31,101.66,102.55,100.17,100.36,2527388,0
2015-04-01,100.01,100.65,98.08,99.75,3302400,0
2015-04-02,100.39,100.89,98.82,99.27,1958300,0
2015-04-06,97.66,100.06,97.16,99.96,3237300,0
2015-04-07,99.78,101.8,99.78,100.38,3295271,0
2015-04-08,100.5,102.93,100.41,101.86,2057800,0
2015-04-09,101.07,102.27,100.9,102.1,1392776,0
2015-04-10,102.5,102.88,100.91,101.34,1467200,0
2015-04-13,101.23,101.8,99.25,100.29,1566600,0
2015-04-14,100.13,100.52,97.8,98.63,2088200,0
2015-04-15,99.3,100.98,99.3,100.75,2388982,0
2015-04-16,100.94,102.53,100.56,101.63,1848634,0
2015-04-17,100.13,100.77,99.11,99.73,2072700,0
2015-04-20,101,102.2,100.12,101.03,1749105,0
2015-04-21,101.93,101.99,100.7,101.24,1347906,0
2015-04-22,101.75,103.12,100.42,102.69,1484910,0
2015-04-23,99.9,101,98.35,98.58,4554300,0
2015-04-24,98.76,98.96,93.76,95.33,6699310,0
2015-04-27,96.71,98.14,96.22,96.93,2932400,0
2015-04-28,97.04,97.39,93.45,96.22,3285700,0
2015-04-29,96.26,96.4,94.55,95.42,2763300,0
2015-04-30,97.14,99.84,95.62,96.12,6248600,0
2015-05-01,96,102.28,95.8,100.99,4764800,0
2015-05-04,101.22,101.67,98.96,100.13,2447500,0
2015-05-05,99.3,100.14,97.28,97.44,2936700,0
2015-05-06,97.66,98.7,96.43,98.49,2416682,0
2015-05-07,98.87,100.85,98.56,100.74,2742128,0
2015-05-08,102,104.8,101.56,103.98,4499600,0
2015-05-11,104.1,104.94,103.19,103.57,2409000,0
2015-05-12,104.12,104.19,101.67,101.78,2287046,0
2015-05-13,102.23,103.18,101.5,101.64,2054800,0
2015-05-14,102.55,103,101.55,102.66,1901300,0
2015-05-15,103.34,103.49,101.75,102.72,2255244,0
2015-05-18,102.85,103.43,102.09,103.11,1752213,0
2015-05-19,103.75,105.69,101.97,102.79,2834700,0
2015-05-20,102.85,103.94,101.89,102.88,1746500,0
2015-05-21,102.78,106.88,101.53,106.79,4918000,0
2015-05-22,107.06,108,106.12,107.18,2804900,0
2015-05-26,107.88,107.97,105.78,106.99,2987742,0
2015-05-27,107.12,111.14,106.8,110.71,4104500,0
2015-05-28,111.44,112.77,109.6,110.79,5021197,0
2015-05-29,110.8,112.81,110.13,112.25,3597600,0
2015-06-01,113.23,114,111.34,111.98,2720590,0
2015-06-02,111.39,111.72,109.22,110.63,3046392,0
2015-06-03,111.28,111.97,108.16,108.23,2947000,0
2015-06-04,107.95,108.65,105.91,106.74,2909900,0
2015-06-05,106.41,107.65,105.87,106.97,2276000,0
2015-06-08,107.02,107.12,103.4,103.83,2805100,0
2015-06-09,103.15,104.19,101.15,103.81,2970728,0
2015-06-10,106.32,106.32,104.6,105.31,2392617,0
2015-06-11,104.95,105.6,103.69,104.69,1559525,0
2015-06-12,103.53,104.47,103.41,103.81,1638600,0
2015-06-15,102.67,103.17,101.43,102.79,2659300,0
2015-06-16,103.24,103.46,101.63,103.15,2043900,0
2015-06-17,103.21,103.88,102.01,102.18,1940300,0
2015-06-18,102.23,106.57,102.23,105.18,2956800,0
2015-06-19,105.21,105.49,103,104.62,3752300,0
2015-06-22,105.54,106.44,103.74,104.6,2066600,0
2015-06-23,105.36,105.7,102.69,103.42,2542010,0
2015-06-24,103.43,104.2,102.71,102.94,1966200,0
2015-06-25,103.6,103.83,102.21,102.63,1367800,0
2015-06-26,101.94,102.88,100.16,100.52,2805000,0
2015-06-29,98.28,99.95,96.24,97.5,3170300,0
2015-06-30,98.42,99.17,95.79,98.2,3615810,0
2015-07-01,100.47,101.17,97.22,97.63,2019300,0
2015-07-02,97.68,98.64,97.25,98.12,1655300,0
2015-07-06,96.96,99.18,95.87,96.71,2147700,0
2015-07-07,96.72,97.3,91.02,96.47,5163000,0
2015-07-08,94.76,95.36,91.43,92.24,6321300,0
2015-07-09,94,94.99,89.77,90.51,5472600,0
2015-07-10,91.75,93.9,91.75,92.73,4845600,0
2015-07-13,93.9,94.46,91.02,91.8,4316200,0
2015-07-14,92.5,95.42,91.92,94.74,3746293,0
2015-07-15,94.75,94.99,92.75,92.88,3589338,0
2015-07-16,93.48,93.88,90.63,91.79,4979400,0
2015-07-17,92.18,92.61,89.67,91.28,3537000,0
2015-07-20,91.28,91.83,89.65,90.01,2896500,0
2015-07-21,89.91,92.49,89.87,92.4,3672800,0
2015-07-22,87.21,90.59,85.72,90.28,8246700,0
2015-07-23,92.39,94.47,92.01,93,4950500,0
2015-07-24,94.01,94.49,90.08,90.28,3585700,0
2015-07-27,88.95,89.46,86.93,88.22,3189400,0
2015-07-28,89.46,92.04,87.37,91.04,3385200,0
2015-07-29,91.25,93.45,90.16,91.8,3985700,0
2015-07-30,96,98.65,94.2,97.87,6524300,0
2015-07-31,97.34,100.26,96.73,96.99,4968600,0
2015-08-03,96.47,98.15,95.78,97.97,2814899,0
2015-08-04,95.98,97.57,93.67,95.28,5400700,0
2015-08-05,95.28,97.79,95.01,97.02,2900300,0
2015-08-06,97.47,97.5,93.24,95.73,3495943,0
2015-08-07,95.28,96.52,94.01,96.34,2170700,0
2015-08-10,96.82,99.47,96.42,99.28,2608800,0
2015-08-11,97.53,98,95.39,96.28,3590050,0
2015-08-12,92.92,94.89,90.05,93.82,8027400,0
2015-08-13,93.42,94.42,91.93,93.65,3662200,0
2015-08-14,93.65,93.81,91.38,91.62,3149900,0
2015-08-17,90.84,91.67,89.97,91.58,4027400,0
2015-08-18,91.64,92.19,87.95,88.34,4688000,0
2015-08-19,89.01,89.59,86.43,87.01,5258900,0
2015-08-20,86.16,86.16,81.75,82.02,7046800,0
2015-08-21,78.47,82.97,78.47,80.33,6290400,0
2015-08-24,74.25,83.84,72.05,79.26,9166925,0
2015-08-25,83.39,84.74,80.64,80.84,5724700,0
2015-08-26,84.48,85.39,80.79,85.02,4071900,0
2015-08-27,87.66,88.25,84.97,86.64,5435600,0
2015-08-28,86,87.3,85.83,86.73,1937400,0
2015-08-31,85.75,86.59,84.05,84.65,2968300,0
2015-09-01,82.07,84.84,81.32,81.84,3874200,0
2015-09-02,82.81,84.92,81.68,84.89,3548200,0
2015-09-03,85.12,86.85,84.87,85.71,2722800,0
2015-09-04,83.86,86.32,83.71,84.43,2355000,0
2015-09-08,87.13,91.15,87,90.68,4508000,0
2015-09-09,91.98,94.9,88.64,88.87,4908600,0
2015-09-10,88.1,89.23,86.1,86.88,4039517,0
2015-09-11,86.2,88.74,85.13,88.41,3154300,0
2015-09-14,89.94,90.51,88.22,90.26,2843800,0
2015-09-15,90.85,92.67,90.3,90.47,2801200,0
2015-09-16,90.5,91,89.13,90.94,2205700,0
2015-09-17,90.81,92.99,90.23,91.02,2805253,0
2015-09-18,89.54,91.25,88.5,90.08,3304900,0
2015-09-21,90.15,91.6,89.3,90.35,2219200,0
2015-09-22,88.58,88.88,86.05,86.35,3785700,0
2015-09-23,86.41,87,85.13,85.57,2623900,0
2015-09-24,84.27,86.49,80.79,85.68,5412016,0
2015-09-25,86.5,88.56,85.59,86.71,2706900,0
2015-09-28,86.75,86.75,82.36,82.43,2664739,0
2015-09-29,83.09,84.09,80.88,82.32,2711300,0
2015-09-30,83.75,87.4,83.71,87.07,3226700,0
2015-10-01,86.09,86.19,82.35,85.34,3733800,0
2015-10-02,83.96,85.94,83.08,85.88,3031200,0
2015-10-05,86.11,87.75,85.15,85.3,3164227,0
2015-10-06,84.98,86.29,81.93,84.73,4072400,0
2015-10-07,85.5,86.3,82.72,84.94,3512200,0
2015-10-08,84.66,86.71,82.98,86.49,3065200,0
2015-10-09,86.01,88.08,85.78,87.32,2818200,0
2015-10-12,88.51,89.92,87.8,89.01,3052992,0
2015-10-13,88.03,88.39,86.8,87.02,2348000,0
2015-10-14,87.73,92.31,86.63,91.52,5054600,0
2015-10-15,92.41,95.16,92.4,94.09,4891800,0
2015-10-16,93.93,94.18,92.44,93.22,2196500,0
2015-10-19,93.52,94.19,92.21,93.42,2059065,0
2015-10-20,93.39,93.39,91.61,91.99,1601308,0
2015-10-21,92.69,93.66,91.05,91.32,2393600,0
2015-10-22,93.01,98.09,93.01,97.95,8384300,0
2015-10-23,96.59,97.69,93.69,96.09,6429100,0
2015-10-26,94.6,95.26,91.11,91.41,3659700,0
2015-10-27,91.15,92.49,89.18,90.3,3331700,0
2015-10-28,91.7,92.08,89.72,90.92,4979300,0
2015-10-29,74.73,80.96,72.53,73,36651700,0
2015-10-30,73.26,78.78,73.1,78.35,15331000,0
2015-11-02,77.64,80.46,75.9,76.63,7128164,0
2015-11-03,76.06,79.96,76.06,78.49,5360900,0
2015-11-04,78.67,80.05,78.15,79.98,4556876,0
2015-11-05,80.1,80.75,78.31,79.5,3325000,0
2015-11-06,79.51,81.27,79.26,80.89,3595600,0
2015-11-09,80.79,81.57,79.66,81.12,2475945,0
2015-11-10,79.5,80.99,78.65,80.57,4471000,0
2015-11-11,80.32,82.64,80.31,81.34,2614500,0
2015-11-12,80.75,81.4,79.04,79.44,3261900,0
2015-11-13,79.12,79.93,77.71,77.82,3013100,0
2015-11-16,77.7,79.22,77.37,78.73,2912800,0
2015-11-17,78.91,79.45,78.02,78.42,2485100,0
2015-11-18,78.15,82.29,78.08,81.91,3997400,0
2015-11-19,81.54,81.98,80.23,80.92,2054300,0
2015-11-20,81.54,81.54,79.1,79.77,2332400,0
2015-11-23,79.07,80.75,78.28,78.56,3498700,0
2015-11-24,80.01,84.51,80,83.34,6991400,0
2015-11-25,83.43,85.51,82.79,84.48,3344700,0
2015-11-27,84.9,88.76,84.77,88.36,4197300,0
2015-11-30,88.5,93.46,88.42,93.46,26237300,0
2015-12-01,92.72,94.14,91.97,94.09,8001388,0
2015-12-02,93.27,94.21,91.45,91.92,5279820,0
2015-12-03,92.99,93.88,89.49,89.92,5652330,0
2015-12-04,89.85,91.2,88.5,90.45,5782200,0
2015-12-07,90.99,90.99,86.09,86.25,7652900,0
2015-12-08,85.1,88.36,84.9,87.55,5253166,0
2015-12-09,86.84,87.35,85.45,86.24,5150400,0
2015-12-10,86.67,89.89,85.38,88.46,5091500,0
2015-12-11,86.68,87.85,83.2,83.28,3399700,0
2015-12-14,83.17,83.73,81.85,83.44,4784826,0
2015-12-15,83.06,84.99,83,83.92,3784400,0
2015-12-16,84.52,86.2,83.96,85.92,2493700,0
2015-12-17,86.91,87.72,84.52,84.58,2701000,0
2015-12-18,83.99,85.56,83.01,84.1,3229700,0
2015-12-21,85.25,85.98,84.48,85.28,1657700,0
2015-12-22,85.14,85.96,83.91,85.27,2215050,0
2015-12-23,85.3,85.58,84.1,84.53,2615100,0
2015-12-24,84.89,87.16,84.53,86.42,1079765,0
2015-12-28,85.84,86,84.395,85.88,1312233,0
2015-12-29,85.86,86.56,84.38,86.32,1988292,0
2015-12-30,85.79,86.66,85.57,85.76,1102835,0
2015-12-31,85.43,85.87,84.15,84.25,1621080,0
2016-01-04,82,84.74,81.55,84.44,1962202,0
2016-01-05,85.29,85.76,82.23,82.39,2859915,0
2016-01-06,80.55,81.65,78.91,80.35,4732369,0
2016-01-07,77.93,78.98,75.9,76,6191532,0
2016-01-08,75.95,77.835,74.51,75.18,6769749,0
2016-01-11,75.69,77.89,75.44,77.22,4091160,0
2016-01-12,77.99,78.77,76.07,77.78,3951869,0
2016-01-13,77.9,78.97,74.03,74.25,3175052,0
2016-01-14,74.01,74.89,70.22,74.51,5960559,0
2016-01-15,70.27,71.08,66.93,68.65,8681275,0
2016-01-19,69.89,71.19,68.02,68.43,4594000,0
2016-01-20,67.5,71.67,67.11,70.81,5957991,0
2016-01-21,71.43,73.58,70.67,72.06,3842274,0
2016-01-22,73.6,75.55,73.36,74.72,3033685,0
2016-01-25,74.11,74.5,72.16,72.38,2541849,0
2016-01-26,72.75,73.52,71.17,71.66,2876324,0
2016-01-27,70.87,72.2,70,70.65,2423608,0
2016-01-28,71.15,71.85,69.39,70.28,2121133,0
2016-01-29,71.54,74.79,70.75,74.78,3061461,0
2016-02-01,73.94,76.94,73.72,76.34,2577778,0
2016-02-02,75.17,75.528,72.32,72.88,3335655,0
2016-02-03,73.53,73.76,69.24,70.78,4961373,0
2016-02-04,74.21,77,71.79,76.31,9647947,0
2016-02-05,75.46,76.49,70.37,70.7,4034331,0
2016-02-08,69.07,69.39,62.42,64,9303273,0
2016-02-09,61.66,66.85,61.61,65.54,4619011,0
2016-02-10,66.15,68.17,65.71,66.15,5169747,0
2016-02-11,64.62,66.71,64.45,65.07,3620609,0
2016-02-12,66.15,67.81,64.751,67.3,2720717,0
2016-02-16,68.9,69.98,67.91,69.44,3492283,0
2016-02-17,69.93,71.77,69.06,70.35,3978321,0
2016-02-18,70.44,70.63,67.4311,67.6,5173176,0
2016-02-19,67.33,67.335,66.03,66.47,3534446,0
2016-02-22,67.15,69.99,67,69.91,3072048,0
2016-02-23,70,70.05,68.17,68.24,2102064,0
2016-02-24,67.48,70.145,66.67,70.01,2207919,0
2016-02-25,70.54,70.94,68.1303,70.9,2334579,0
2016-02-26,71.49,72.51,70.88,72.23,2492667,0
2016-02-29,72.56,73.4,71.03,71.24,2271974,0
2016-03-01,72,74.62,71.1,74.23,3190833,0
2016-03-02,74.25,75.92,74.23,75.55,2501302,0
2016-03-03,75.65,75.73,73.6,74.52,2118113,0
2016-03-04,75.66,78.435,75.39,76.63,3766538,0
2016-03-07,76.57,78.32,75.44,76.98,3274126,0
2016-03-08,76.21,76.7899,74.5216,75.48,2370214,0
2016-03-09,75.56,76.9775,74.4,76.73,2379099,0
2016-03-10,77.42,78.4399,75.39,77.22,2697353,0
2016-03-11,78.01,78.39,77.22,78.1,3520752,0
2016-03-14,78,79.23,77.45,78.81,2372968,0
2016-03-15,78.5,79.22,77.25,79.07,4006809,0
2016-03-16,78.45,80.1,78.19,79.89,4340240,0
2016-03-17,79.16,81.4,79.16,81.22,3757710,0
2016-03-18,81.45,83.47,81.24,83.38,4420808,0
2016-03-21,82.69,83.6,81.91,82.75,2140501,0
2016-03-22,81.7,83.12,81.39,83.06,1957420,0
2016-03-23,83.25,83.34,81.14,81.22,2043237,0
2016-03-24,80.5,81.32,79.56,81.25,2743428,0
2016-03-28,81.51,81.76,79.93,80.87,1184946,0
2016-03-29,80.44,81.97,79.44,81.69,2321259,0
2016-03-30,80.99,82.1,80.94,81.75,4291958,0
2016-03-31,81.64,81.93,80.505,81.07,3608650,0
2016-04-01,80.21,82.19,80.05,82.05,2280011,0
2016-04-04,81.2,82.48,80.87,81.57,1766045,0
2016-04-05,80.59,81.79,80.4,81.12,1790078,0
2016-04-06,80.52,83.17,80.52,83.02,1542111,0
2016-04-07,82.5,82.7,80.99,81.26,1846219,0
2016-04-08,83.51,84.585,82.27,82.74,3119863,0
2016-04-11,83.54,84.25,82.94,82.98,2191756,0
2016-04-12,83.5,83.5,81.63,82.69,2036200,0
2016-04-13,83.45,85.45,83.1,85.05,3810312,0
2016-04-14,84.32,85.62,83.74,85.49,2626635,0
2016-04-15,84.43,84.945,84,84.38,4820613,0
2016-04-18,84.02,84.675,83.62,84.13,2616971,0
2016-04-19,84.07,84.34,81.955,82.89,2576855,0
2016-04-20,83.6,85.6089,83.08,85.01,2533011,0
2016-04-21,84.83,84.97,83.7633,84.14,1399834,0
2016-04-22,83.75,85.4,82.8,84.39,3219992,0
2016-04-25,83.79,84.68,81.89,83.34,4468462,0
2016-04-26,87.13,89.79,85.83,86.69,17347997,0
2016-04-27,86,88.98,85.94,88.94,6108179,0
2016-04-28,88.25,91.18,85.2761,85.87,4867996,0
2016-04-29,86.25,86.42,83.64,85.29,7060897,0
2016-05-02,85.12,86.61,84.375,86.34,3258497,0
2016-05-03,85.67,86.03,84.51,85.47,3112228,0
2016-05-04,84.63,85.54,83.72,83.82,2845920,0
2016-05-05,85.89,86.24,84.83,85.24,4316122,0
2016-05-06,84.94,86.33,84.25,85.36,2402390,0
2016-05-09,85.53,86.5,84.57,85.04,1967710,0
2016-05-10,85.35,86.39,84.76,86.07,1742144,0
2016-05-11,85.54,86.87,85.52,85.6,1287644,0
2016-05-12,85.53,86,81.95,83.25,3756890,0
2016-05-13,83.59,84.73,82.996,83.07,2398513,0
2016-05-16,84.79,85.94,84,84.97,2622582,0
2016-05-17,85.65,85.92,84.28,84.75,1852260,0
2016-05-18,84.96,87.52,84.56,87.03,3349278,0
2016-05-19,87.02,87.85,85.54,86.43,1608229,0
2016-05-20,87.5,88.81,87,88.39,3716126,0
2016-05-23,89.51,90.37,88.82,88.96,2274631,0
2016-05-24,90.35,91.91,89.25,91.58,4753033,0
2016-05-25,92.18,92.8,91,91.95,2714540,0
2016-05-26,91.49,92.48,90.94,91.33,2114432,0
2016-05-27,91.37,92.78,91.16,92.12,2562798,0
2016-05-31,92.81,94.49,92.27,94.49,20017945,0
2016-06-01,94.1,94.35,93.46,94.34,3831976,0
2016-06-02,93.95,94.1,93.06,93.5,3047285,0
2016-06-03,94,94,91.69,92.07,3750505,0
2016-06-06,90.66,90.8,90.13,90.26,6139709,0
2016-06-07,90.85,90.85,90.29,90.49,4008652,0
2016-06-08,90.5,90.65,90.07,90.5,3143900,0
2016-06-09,90,90.49,89.36,90.29,2052922,0
2016-06-10,89.25,89.69,87.96,88.44,3056305,0
2016-06-13,87.4,88.88,87.245,87.41,2498451,0
2016-06-14,88.04,88.15,85.84,87.37,3650016,0
2016-06-15,87.71,87.9,85.82,85.99,3950517,0
2016-06-16,85.03,86.2,83.83,86.13,3076168,0
2016-06-17,86.23,86.23,84.15,85.02,3149407,0
2016-06-20,86.98,87.27,85.17,85.35,2666121,0
2016-06-21,85.88,86.12,85.3,85.87,2085352,0
2016-06-22,85.51,86.91,85.44,85.91,1992213,0
2016-06-23,86.79,87.39,86.57,87.36,2770050,0
2016-06-24,81.53,84.19,78.8,80.07,9106381,0
2016-06-27,77.5,78,73.62,75.04,9612182,0
2016-06-28,77.79,78,75.7,76.46,4282000,0
2016-06-29,78.14,79.43,77.72,78.32,4816426,0
2016-06-30,78.3,78.53,76.31,78.34,6829650,0
2016-07-01,77.83,78.42,77.56,77.97,2564137,0
2016-07-05,77.46,77.59,75.9,76.44,2841594,0
2016-07-06,75.94,76.52,75.04,76.05,2547070,0
2016-07-07,76.24,77.74,75.93,76.47,3189624,0
2016-07-08,77.06,79.22,76.82,79.15,3027267,0
2016-07-11,80.25,80.77,79.71,79.84,3188528,0
2016-07-12,80.8,81.87,80.28,80.61,3282738,0
2016-07-13,81.2,81.45,80.41,80.68,2609019,0
2016-07-14,78.9,80.06,78.23,79.58,9038416,0
2016-07-15,79.97,80.25,79.5011,79.68,2112282,0
2016-07-18,80.56,81.83,80.4,81.73,3437330,0
2016-07-19,81.93,82.415,81.28,81.54,2241722,0
2016-07-20,82.16,84.86,81.81,84.17,6046818,0
2016-07-21,84.21,84.65,83.13,83.29,6087156,0
2016-07-22,82.85,84.6264,82.21,84.4,3569637,0
2016-07-25,84.18,84.96,83.64,83.95,2955121,0
2016-07-26,85.16,87.94,85.16,87.9,9184355,0
2016-07-27,88.82,89.1,87.03,87.44,5822866,0
2016-07-28,84.68,87.8,83.06,84.35,8323633,0
2016-07-29,84.43,85.83,83.25,84.09,3828160,0
2016-08-01,84.43,84.5,83.65,84.23,3319590,0
2016-08-02,84.51,84.61,81.67,81.85,4088477,0
2016-08-03,81.76,83.22,81.72,83.15,1925036,0
2016-08-04,83.46,84.4,82.79,84.25,2111495,0
2016-08-05,84.48,86.31,84.38,85.74,1962470,0
2016-08-08,86,87.09,85.31,85.92,1779588,0
2016-08-09,86.25,86.97,86.1,86.37,1484011,0
2016-08-10,86.56,86.59,85.265,85.72,1565130,0
2016-08-11,86.38,86.74,85.6888,86.18,1539453,0
2016-08-12,85.49,86.4,85.45,86.03,1167023,0
2016-08-15,86.65,88.8,86.315,88.52,2748055,0
2016-08-16,88.5,88.53,87.33,87.41,2291531,0
2016-08-17,87.51,88.3,87.07,88.26,1559098,0
2016-08-18,88.46,88.74,87.4,87.6,1560381,0
2016-08-19,87.58,89.04,87.5675,88.38,2207398,0
2016-08-22,88.13,88.61,87.79,88.13,1496503,0
2016-08-23,88.88,89.17,87.73,88.86,1725730,0
2016-08-24,88.63,89.86,86.8775,87.35,2504387,0
2016-08-25,87.42,88.49,87.405,87.61,2110129,0
2016-08-26,87.58,89.29,87.35,88.49,2010621,0
2016-08-29,88.69,89.55,88.68,88.94,1349665,0
2016-08-30,89.2,89.61,88.05,88.5,1599677,0
2016-08-31,88.13,88.4,87.51,88.02,1833559,0
2016-09-01,88.38,88.99,87.39,87.96,2388423,0
2016-09-02,88.25,88.25,87.46,88.15,1826346,0
2016-09-06,87.89,87.98,86.52,87.83,2558180,0
2016-09-07,87.63,87.78,86.59,86.61,2553609,0
2016-09-08,86.51,86.84,85.36,85.89,2944436,0
2016-09-09,84.8,84.93,81.225,81.4,4995120,0
2016-09-12,80.99,83.2,80.13,82.91,3791669,0
2016-09-13,83.15,83.31,81.56,82.5,2859568,0
2016-09-14,81.91,83.55,81.91,83.55,2614874,0
2016-09-15,83.48,85.85,83.278,85.51,2294843,0
2016-09-16,85.87,86.2299,83.45,83.75,3037588,0
2016-09-19,84.35,84.54,82.35,82.99,2824689,0
2016-09-20,83.77,83.9,82.48,82.77,2009009,0
2016-09-21,83.17,83.67,82.64,83.38,1538984,0
2016-09-22,84.3,84.53,83.71,84.39,1582706,0
2016-09-23,84.03,85,83.53,83.9,2291318,0
2016-09-26,83.05,83.74,82.4,82.53,2384430,0
2016-09-27,82.23,83.2,81.74,82.43,3076197,0
2016-09-28,82.54,83.4,81.81,82.24,2097332,0
2016-09-29,82.11,98.09,81.5,96.12,23565670,0
2016-09-30,99.7,104.64,99.7,102.01,23483588,0
2016-10-03,102.98,105,101.98,102.76,6542897,0
2016-10-04,102.76,104.95,102.5,103.23,4975005,0
2016-10-05,103.19,104.31,102.36,102.5,4125451,0
2016-10-06,102.5,105.29,100.82,103.49,9990235,0
2016-10-07,103.82,103.92,102.09,102.99,4266865,0
2016-10-10,102.36,103.71,102.05,102.83,2741732,0
2016-10-11,102.77,102.77,100.69,101.93,4005827,0
2016-10-12,101.52,103.2,100.75,102.74,2354052,0
2016-10-13,101.87,102,100.3,101.84,2800572,0
2016-10-14,102.36,103.09,101.13,101.4,1745437,0
2016-10-17,100.874,101.935,100.6,100.88,1658464,0
2016-10-18,101.65,102.23,101.25,101.65,997622,0
2016-10-19,101.2,101.65,100.88,101.03,1701445,0
2016-10-20,100.48,107.54,99.39,104.49,7144894,0
2016-10-21,105.39,105.56,100.8,101.71,14096211,0
2016-10-24,101.62,102,100.51,101.84,3161950,0
2016-10-25,101.65,101.65,100.5,100.64,3801345,0
2016-10-26,100.41,101.15,97.87,98.66,6333998,0
2016-10-27,100.36,100.7,98.74,99.08,36534217,0
2016-10-28,99.75,100.26,99.2,99.78,13858552,0
2016-10-31,99.81,100.3,99.72,100,7926712,0
2016-11-01,100,100.05,99.33,99.55,6967013,0
2016-11-02,99.51,99.67,99,99.03,5181916,0
2016-11-03,99.25,99.6,98.69,98.74,4918541,0
2016-11-04,98.72,99.245,98.32,98.7,3284592,0
2016-11-07,99.11,99.34,98.65,98.72,5716890,0
2016-11-08,98.8,99.43,98.55,99.01,4606013,0
2016-11-09,98.5,98.76,97.01,97.28,7831398,0
2016-11-10,97.41,97.56,95.88,96.59,8285628,0
2016-11-11,96.5,98.05,96.5,97.73,3745828,0
2016-11-14,98,98,96.61,96.74,4583263,0
2016-11-15,96.63,98.04,96.33,97.8,3477547,0
2016-11-16,97.82,98.69,97.68,97.83,2299155,0
2016-11-17,98,98.57,97.65,98.06,2243707,0
2016-11-18,98.51,99.05,98.35,98.88,2287025,0
2016-11-21,99.28,99.43,98.31,98.59,2718128,0
2016-11-22,98.95,99.25,98.34,98.84,1908808,0
2016-11-23,98.6,99.52,98.5,99.33,1988013,0
2016-11-25,99.4,99.59,99.14,99.51,1452029,0
2016-11-28,99.97,100,98.96,99.06,4648504,0
2016-11-29,99,99.45,98.57,98.85,2763993,0
2016-11-30,99.21,99.35,98.83,99.15,4206096,0
2016-12-01,99.02,99.4,97.75,97.75,5442825,0
2016-12-02,98,98.55,97.75,97.97,2932334,0
2016-12-05,98.24,98.34,97.65,97.8,2805480,0
2016-12-06,97.56,98.2,97.52,97.81,2193862,0
2016-12-07,98,98.45,97.57,98.39,2321503,0
2016-12-08,98.65,98.99,98.12,98.15,1919739,0
2016-12-09,98.45,98.575,98,98.33,1923456,0
2016-12-12,98.14,98.5,98.06,98.14,1872005,0
2016-12-13,98.35,98.62,98.08,98.2,3066847,0
2016-12-14,98.2,98.39,97.8,97.83,3468123,0
2016-12-15,97.75,98.29,97.695,97.78,4096710,0
2016-12-16,97.82,97.9,97.01,97.19,4585778,0
2016-12-19,97.29,97.52,97.04,97.13,2343719,0
2016-12-20,97.31,97.77,96.85,97.1,2622220,0
2016-12-21,97,97.75,96.95,97.7,1729523,0
2016-12-22,97.6,97.91,97.39,97.88,1628160,0
2016-12-23,97.9,98.5,97.8,98.2,1047304,0
2016-12-27,98.4,99.21,98.3898,99,1442525,0
2016-12-28,99.11,99.18,98.36,98.39,2317278,0
2016-12-29,98.4,98.64,98.01,98.1,1756070,0
2016-12-30,98.16,98.44,97.68,98.01,2235882,0
2017-01-03,98.25,98.25,97.55,97.66,2352883,0
2017-01-04,97.67,98.36,97.65,98.3,3853253,0
2017-01-05,98.48,98.79,98.18,98.4,1914448,0
2017-01-06,98.7,98.7225,97.99,98.21,2501497,0
2017-01-09,98.25,98.47,97.97,98.11,2049626,0
2017-01-10,98.54,98.79,98.26,98.63,2697720,0
2017-01-11,98.49,98.61,98.28,98.48,1698302,0
2017-01-12,98.49,98.58,98.26,98.3,1512383,0
2017-01-13,98.21,98.62,97.97,98.38,2054396,0
2017-01-17,98.5,98.62,97.61,97.62,5450883,0
2017-01-18,98.09,98.34,97.86,98.01,1897276,0
2017-01-19,98.14,98.26,97.81,98.06,2372290,0
2017-01-20,98.2,98.305,97.68,97.8,2724390,0
2017-01-23,97.5,97.7,96,96,8743841,0
2017-01-24,96.23,97.32,96.06,96.7,4012947,0
2017-01-25,96.83,97.81,96.83,97.5,3761864,0
2017-01-26,97.43,97.62,97.11,97.27,2959676,0
2017-01-27,97.4,97.99,97.3,97.88,2433929,0
2017-01-30,98.05,98.2,97.25,98.02,2965461,0
2017-01-31,97.75,98.17,97.455,97.86,2598243,0
2017-02-01,98.39,98.58,97.75,97.75,4502502,0
2017-02-02,98.1,99.34,98.1,99.01,3242274,0
2017-02-03,99,99.5,98.9,99.46,1840348,0
2017-02-06,99.85,101.25,99.76,100.05,9706177,0
2017-02-07,100.65,101.28,100.44,101.27,2631607,0
2017-02-08,101.47,102.155,101.04,102.08,3397749,0
2017-02-09,102,102.17,101.551,101.6,1974260,0
2017-02-10,101.76,102.31,101.75,101.99,2110663,0
2017-02-13,102.1,102.49,101.85,102.26,1421317,0
2017-02-14,102,102.49,101.91,102.28,1968834,0
2017-02-15,102.25,102.74,102.25,102.58,1641808,0
2017-02-16,102.65,102.74,102.41,102.49,994491,0
2017-02-17,102.31,102.78,102.18,102.4,971994,0
2017-02-21,102.21,102.75,102.21,102.6,1521054,0
2017-02-22,102.6,102.89,102.4,102.65,1569492,0
2017-02-23,102.65,102.89,102.46,102.59,1185033,0
2017-02-24,102.2,102.86,102.19,102.84,2103175,0
2017-02-27,102.58,102.89,102.57,102.81,860412,0
2017-02-28,102.65,103.18,102.42,102.935,1326808,0
2017-03-01,103.2,103.44,102.96,103.2,1778751,0
2017-03-02,103.12,103.79,103.05,103.61,4136513,0
2017-03-03,103.72,103.94,103.44,103.86,1310108,0
2017-03-06,103.55,104.1,103.3,103.89,1517885,0
2017-03-07,103.86,104.11,103.56,103.77,2873068,0
2017-03-08,103.68,104.03,103.65,103.87,1536155,0
2017-03-09,103.76,104.02,103.75,103.9,2940545,0
2017-03-10,104.1,104.23,103.9,104.22,3011485,0
2017-03-13,104.38,104.45,103.8,103.99,3592655,0
2017-03-14,103.9,103.98,103.71,103.8,1669486,0
2017-03-15,103.8,103.97,103.72,103.75,2702330,0
2017-03-16,103.88,103.97,103.28,103.4,3891490,0
2017-03-17,103.2,103.38,102.91,103.27,2796002,0
2017-03-20,103.25,103.495,103.155,103.33,1158180,0
2017-03-21,103.2,103.51,102.65,102.94,3273643,0
2017-03-22,102.83,102.99,102.6,102.73,2040718,0
2017-03-23,102.74,102.975,102.62,102.7,1720618,0
2017-03-24,102.81,103.16,102.6,102.99,2057047,0
2017-03-27,102.92,103.36,102.7,103.22,1177051,0
2017-03-28,103.07,103.53,102.97,103.18,1203516,0
2017-03-29,103.16,103.67,103.15,103.62,1590795,0
2017-03-30,103.33,104.29,103.14,103.75,1644220,0
2017-03-31,103.94,104,103.38,103.5,3005562,0
2017-04-03,103.68,104.42,103.5,104.27,2955064,0
2017-04-04,104.75,105.26,104.345,105.05,7672034,0
2017-04-05,105.48,105.48,104.61,104.8,3932431,0
2017-04-06,104.95,105,104.34,104.4,3446801,0
2017-04-07,104.5,104.8,104.45,104.55,4128595,0
2017-04-10,104.5,104.68,104.17,104.17,2009776,0
2017-04-11,104.05,104.44,103.87,103.97,2272051,0
2017-04-12,103.92,103.99,103.66,103.69,2956149,0
2017-04-13,103.7,103.9,103.19,103.23,2683962,0
2017-04-17,103.5,103.69,103.17,103.17,1950720,0
2017-04-18,103.2,103.585,103.16,103.31,1371147,0
2017-04-19,103.5,104.42,103.39,104.23,3458281,0
2017-04-20,104.45,104.505,103.9,104.43,2643965,0
2017-04-21,104.45,104.45,104.11,104.36,1727009,0
2017-04-24,104.5,104.91,104.41,104.77,1643876,0
2017-04-25,104.86,105.28,104.8,105.21,2253253,0
2017-04-26,105.11,105.6,105.11,105.47,2824698,0
2017-04-27,105.5,105.58,105.3,105.45,1980179,0
2017-04-28,105.4,105.8,105.3,105.75,2050052,0
2017-05-01,105.9,106.155,105.6,105.96,1946211,0
2017-05-02,106,106.19,105.67,105.76,2297827,0
2017-05-03,106,106.1,105.6,105.79,1199183,0
2017-05-04,105.76,106.97,105.73,106.78,4468089,0
2017-05-05,106.57,106.96,106.38,106.58,2512702,0
2017-05-08,106.53,106.97,106.45,106.9,2710836,0
2017-05-09,106.66,107.02,106.65,106.77,2151949,0
2017-05-10,106.72,106.89,106.58,106.68,3242853,0
2017-05-11,106.55,106.94,106.4,106.86,2924493,0
2017-05-12,106.77,106.91,106.5,106.87,4860589,0
2017-05-15,106.78,107.2,106.67,107.04,1854145,0
2017-05-16,106.97,107.755,106.93,107.7,6256773,0
2017-05-17,107.26,107.83,107.25,107.39,5324208,0
2017-05-18,107.28,107.5,107.14,107.27,3252767,0
2017-05-19,107.45,107.825,107.45,107.75,2773353,0
2017-05-22,107.87,108.24,107.75,108.17,3259310,0
2017-05-23,107.96,108.2,107.96,108.09,2989025,0
2017-05-24,108.11,108.29,107.845,108,3685994,0
2017-05-25,108,108.15,107.8,107.95,3058752,0
2017-05-26,107.89,108.24,107.89,108,2620586,0
2017-05-30,107.91,108.21,107.91,108.14,2092208,0
2017-05-31,109.05,109.9,108.98,109.9,12506652,0
2017-06-01,109.645,109.71,109,109.31,7466123,0
2017-06-02,109.2,109.35,108.86,109.15,3788233,0
2017-06-05,109,109.32,109,109.22,2537332,0
2017-06-06,109.22,109.35,108.845,108.85,2701022,0
2017-06-07,108.85,109.32,108.81,109.21,2902473,0
2017-06-08,109.07,109.4,108.92,109.23,2064827,0
2017-06-09,109.23,109.5,108.17,108.58,4308663,0
2017-06-12,108.91,108.91,108,108.22,2885802,0
2017-06-13,108.45,109.11,108.32,109.11,1959081,0
2017-06-14,108.96,109.415,108.65,109.27,2476510,0
2017-06-15,108.78,109.11,108.75,109,1315450,0
2017-06-16,109,109.4,108.845,109.09,2075727,0
2017-06-19,109,109.285,108.9,109.15,1808880,0
2017-06-20,109.05,109.86,108.97,109,3010661,0
2017-06-21,109.02,109.215,108.88,109.17,2796616,0
2017-06-22,109.15,109.5,108.99,109.5,3156690,0
2017-06-23,109.5,109.98,109.47,109.98,23835493,0
2017-06-26,109.75,109.92,109.45,109.75,2438030,0
2017-06-27,109.67,109.79,109.42,109.52,4010361,0
2017-06-28,109.88,109.95,109.57,109.9,2209009,0
2017-06-29,109.77,109.8,109.03,109.4,4944672,0
2017-06-30,109.33,109.51,109.14,109.45,2853304,0
2017-07-03,109.5,109.5,109.1,109.27,1170829,0
2017-07-05,109.27,109.365,109.035,109.2,2315596,0
2017-07-06,109.11,109.3,109.05,109.26,1708567,0
2017-07-07,109.27,109.38,109,109.11,3532481,0
2017-07-10,109.05,109.46,109.05,109.32,1428555,0
2017-07-11,109.25,109.25,109,109.25,1803819,0
2017-07-12,109.2,109.37,109.06,109.17,2861416,0
2017-07-13,109.15,109.5,109.08,109.21,2247248,0
2017-07-14,109.2,109.48,109.16,109.4,1781963,0
2017-07-17,109.4,109.619,109.37,109.45,2083208,0
2017-07-18,109.45,109.64,109.37,109.46,1516640,0
2017-07-19,109.45,109.65,109.41,109.6,1302246,0
2017-07-20,109.5,109.81,109.41,109.71,1491294,0
2017-07-21,109.6,109.89,109.55,109.86,1320205,0
2017-07-24,109.83,109.84,109.55,109.55,1583690,0
2017-07-25,109.56,109.93,109.55,109.71,2425559,0
2017-07-26,109.75,109.95,109.75,109.93,2711334,0
2017-07-27,109.85,110.43,109.84,110.34,2845818,0
2017-07-28,110.12,110.4,110.05,110.22,2041734,0
2017-07-31,110.25,110.39,110.08,110.33,2470004,0
2017-08-01,110.3,111.2,110.2,111.1,3760618,0
2017-08-02,111.08,111.22,110.85,110.88,3406888,0
2017-08-03,110.52,111.055,110.43,110.66,1908183,0
2017-08-04,112.03,112.79,111.75,112.42,5614144,0
2017-08-07,112.65,113.2,112.42,112.965,2340603,0
2017-08-08,113.02,113.39,112.82,112.98,1576680,0
2017-08-09,112.6,113.1,112.565,113.09,1113577,0
2017-08-10,112.85,112.85,112.08,112.12,2215222,0
2017-08-11,111.57,112.28,110.85,112.2,2038093,0
2017-08-14,112.5,112.8,112.33,112.52,1024608,0
2017-08-15,112.65,112.83,112.51,112.83,838225,0
2017-08-16,112.81,112.85,112.55,112.79,498460,0
2017-08-17,112.79,112.85,112.335,112.47,1317784,0
2017-08-18,112.7,112.7,112.39,112.45,705022,0
2017-08-21,112.59,112.68,112.18,112.35,888542,0
2017-08-22,112.45,112.74,112.34,112.35,514816,0
2017-08-23,112.51,112.51,112.3,112.3,890534,0
2017-08-24,112.38,112.48,111.94,112.01,1174441,0
2017-08-25,112.1,112.35,111.9,112.23,1086110,0
2017-08-28,112.16,112.735,112,112.57,1287235,0
2017-08-29,112.25,112.6,112.216,112.31,1193917,0
2017-08-30,112.31,112.58,112.29,112.4,981039,0
2017-08-31,112.43,113.06,112.37,112.96,2328168,0
2017-09-01,112.8,113.19,112.8,112.9,1229832,0
2017-09-05,112.56,112.85,112.29,112.42,1526908,0
2017-09-06,112.57,112.57,111.75,112.16,2323139,0
2017-09-07,112.23,112.75,112.14,112.66,933768,0
2017-09-08,112.4,112.48,112.16,112.3,640529,0
2017-09-11,112.5,112.7,112.26,112.55,630760,0
2017-09-12,112.66,112.81,112.635,112.78,1040923,0
2017-09-13,112.71,112.81,112.6,112.63,1102974,0
2017-09-14,112.46,112.75,112.32,112.4,1772853,0
2017-09-15,112.5,112.84,112.43,112.84,1775583,0
2017-09-18,112.86,113.23,112.8,112.99,1648062,0
2017-09-19,112.91,113.05,112.83,112.92,935387,0
2017-09-20,112.85,112.95,112.5,112.55,1242941,0
2017-09-21,112.49,112.85,112.34,112.72,1369049,0
2017-09-22,112.55,112.77,112.49,112.64,733878,0
2017-09-25,112.55,112.63,112.36,112.42,2387530,0
2017-09-26,112.4,112.6,112.31,112.37,1232401,0
2017-09-27,112.4,112.89,112.4,112.74,1184744,0
2017-09-28,112.7,113.07,112.61,112.87,1592194,0
2017-09-29,112.96,113.4,112.83,113.09,1806251,0
2017-10-02,113.15,113.39,112.85,113.12,2505584,0
2017-10-03,113.22,113.43,113.01,113.36,1228678,0
2017-10-04,113.3,113.8,113.1,113.71,1681890,0
2017-10-05,113.75,113.83,113.56,113.68,913459,0
2017-10-06,114,114.415,113.9,113.95,2859228,0
2017-10-09,114.1,114.67,113.99,114.52,1834599,0
2017-10-10,114.65,115.165,114.46,115,2832878,0
2017-10-11,114.94,115.61,114.83,115.46,2268671,0
2017-10-12,115.15,115.35,114.8,115.18,1273464,0
2017-10-13,115.5,115.67,115.04,115.17,1310681,0
2017-10-16,115.51,115.52,114.76,114.94,1369289,0
2017-10-17,114.97,115.2,114.92,115.15,1402121,0
2017-10-18,115.03,115.51,115.03,115.36,2151238,0
2017-10-19,115.15,115.49,115.01,115.49,1196500,0
2017-10-20,115.7,115.94,115.4,115.88,3369031,0
2017-10-23,115.71,116.44,115.71,116.4,1818667,0
2017-10-24,116.5,117,116.4,116.79,1652626,0
2017-10-25,116.59,116.79,116.237,116.49,1903043,0
2017-10-26,117.66,118,116.61,116.62,4339199,0
2017-10-27,116.87,117.3,116.82,116.93,3129297,0
2017-10-30,116.5,116.97,116.275,116.73,2878185,0
2017-10-31,116.7,117.07,116.5,117.05,2188138,0
2017-11-01,117.05,117.73,116.885,117.3,2902891,0
2017-11-02,117.03,117.73,116.57,117.46,3186211,0
2017-11-03,117.45,118.2,111.37,115.02,25791196,0
2017-11-06,115.02,116.88,115.02,116.72,8836879,0
2017-11-07,116.32,116.98,116.28,116.66,3361573,0
2017-11-08,116.7,117.56,116.245,116.34,5526264,0
2017-11-09,116.12,116.6,114.99,115.31,3342909,0
2017-11-10,115.26,116.25,115.04,116.05,2392787,0
