Date,Open,High,Low,Close,Volume,OpenInt
2011-12-30,35.01,35.39,34.92,35.11,191613,0
2012-03-30,37.7,38.05,36.79,37.09,286973,0
2012-04-30,34.27,35.31,33.86,34.39,439156,0
2012-05-31,24.84,25.07,23.63,24.84,1208103,0
2012-06-05,21.64,22.63,21.64,21.77,935625,0
2012-06-29,23.14,24.58,23.12,24.52,939749,0
2012-07-03,25.25,26.25,25.25,26.17,365493,0
2012-07-05,26.14,26.54,25.47,25.81,497058,0
2012-07-06,25.5,26.12,25.4,25.81,438173,0
2012-07-09,25.65,26.39,25.58,26.03,554396,0
2012-07-10,26.22,26.45,24.6,24.83,554670,0
2012-07-11,24.62,25.49,24.61,25.37,434688,0
2012-07-12,25.01,25.27,24.56,25.09,642684,0
2012-07-13,25.26,25.91,25.21,25.57,518661,0
2012-07-16,25.64,27.27,25.18,26.22,204400,0
2012-07-17,26.44,26.78,25.832,26.15,269806,0
2012-07-18,25.99,27.11,25.85,26.91,285614,0
2012-07-19,26.91,27.11,26.21,26.35,434157,0
2012-07-20,26.11,27.07,26,26.89,423379,0
2012-07-23,26.08,26.49,24.89,25.7,790541,0
2012-07-24,25.7,26.22,24.74,24.94,653787,0
2012-07-25,25.42,25.52,24.59,25.41,552339,0
2012-07-26,25.89,26.43,25.45,25.96,562329,0
2012-07-27,26.04,26.99,25.5,26.67,333988,0
2012-07-30,26.38,27.1,26.38,27.03,392009,0
2012-07-31,27.03,27.21,26.1,26.2,321063,0
2012-08-01,26.27,26.97,25.64,26.01,286570,0
2012-08-02,25.25,26.47,23.27,23.69,720476,0
2012-08-03,24.19,25.61,23.93,24.5,451554,0
2012-08-06,24.84,25.01,24.24,24.51,470781,0
2012-08-07,24.59,25.8,24.59,25.3,461683,0
2012-08-08,25.04,26.49,25.03,26.15,695815,0
2012-08-09,26.05,27.23,25.75,27.01,513841,0
2012-08-10,26.78,27.71,26.61,27.55,346054,0
2012-08-13,27.4,27.68,26.26,26.83,419670,0
2012-08-14,26.95,27.04,26.26,26.86,494514,0
2012-08-15,26.89,27.84,26.59,27.74,486143,0
2012-08-16,27.66,27.94,27.05,27.7,296246,0
2012-08-17,27.55,27.65,26.98,27.5,386941,0
2012-08-20,27.5,27.61,26.765,26.88,196958,0
2012-08-21,27.1,27.43,26.77,26.81,204355,0
2012-08-22,26.67,26.873,25.53,26.56,365490,0
2012-08-23,26.62,26.744,25.89,26.08,201152,0
2012-08-24,25.89,26.73,25.83,26.28,310520,0
2012-08-27,26.43,27.36,26.43,27,260650,0
2012-08-28,26.98,27.52,26.72,27.41,272980,0
2012-08-29,27.44,28.23,27.2,28.14,405782,0
2012-08-30,27.64,28.12,27.4,27.92,425301,0
2012-08-31,28.2,28.3,27.43,27.83,280861,0
2012-09-04,27.84,28.77,26.51,28.66,272419,0
2012-09-05,29.02,29.67,28.78,29.09,619242,0
2012-09-06,29.42,31.24,28.61,30.36,603995,0
2012-09-07,30.43,32.4,30.33,32.21,555460,0
2012-09-10,32.2,32.74,31.5,32.02,427450,0
2012-09-11,31.93,32.83,31.93,32.33,379617,0
2012-09-12,32.8,32.8,30.27,31.97,525232,0
2012-09-13,32.11,32.75,31.55,32.6,421454,0
2012-09-14,32.99,34.13,32.63,33.75,431467,0
2012-09-17,33.59,34.25,33.29,33.61,371600,0
2012-09-18,33.12,33.58,32.5,32.92,414723,0
2012-09-19,32.6,32.6,30.47,30.99,1364432,0
2012-09-20,30.85,31.23,30.58,31.13,686521,0
2012-09-21,31.69,32.18,31.5,31.62,574605,0
2012-09-24,31.39,33.429,30.94,31.09,246358,0
2012-09-25,31.51,31.89,30.49,30.65,512948,0
2012-09-26,30.26,30.63,29.77,30.22,326401,0
2012-09-27,30.35,31.84,30.35,31.57,406101,0
2012-09-28,30.94,32.12,30.94,31.63,345720,0
2012-10-01,32.03,33.44,31.2,31.9,362711,0
2012-10-02,32.32,33,31.43,32.07,374473,0
2012-10-03,31.76,32.503,30.76,31.22,468303,0
2012-10-04,31.57,32.33,31.256,32.13,418500,0
2012-10-05,32.39,32.6,31.94,32.35,287817,0
2012-10-08,32.29,33.22,32.17,32.89,304471,0
2012-10-09,33.07,33.73,32.6,33.65,437100,0
2012-10-10,33.45,34.15,33.125,33.59,485308,0
2012-10-11,32.82,33.72,32.65,32.87,671013,0
2012-10-12,32.64,32.961,30.82,31.76,627701,0
2012-10-15,31.88,32.48,31.15,32.36,239815,0
2012-10-16,32.78,33.06,32.38,32.93,207958,0
2012-10-17,32.96,33.28,32.33,33.28,476425,0
2012-10-18,33.31,33.46,32.45,32.62,407239,0
2012-10-19,32.46,32.57,31.14,31.29,348938,0
2012-10-22,31.24,31.88,31.03,31.39,280090,0
2012-10-23,30.74,31.077,29.82,30.2,417814,0
2012-10-24,30.52,30.91,29.58,29.69,330222,0
2012-10-25,30.17,30.41,29.24,29.86,255619,0
2012-10-26,29.88,30.51,28.96,29.29,399053,0
2012-10-31,29.59,30.95,29.53,30.27,667534,0
2012-11-01,30.29,30.94,28.99,30.28,765650,0
2012-11-02,30.22,30.92,29.43,29.78,408100,0
2012-11-05,29.25,29.98,29.04,29.6,309760,0
2012-11-06,29.83,30.27,29.76,30.08,367315,0
2012-11-07,29.49,29.49,28.81,29.12,345107,0
2012-11-08,29.06,29.18,27.11,27.17,709405,0
2012-11-09,26.9,27.74,25.76,27.61,577959,0
2012-11-12,27.66,27.9,27.18,27.85,369470,0
2012-11-13,27.46,28.25,27.09,27.71,347724,0
2012-11-14,27.82,28.33,27.65,28.015,326748,0
2012-11-15,27.99,28.3,27.4,27.97,495081,0
2012-11-16,27.97,28.47,27.1,28.45,454800,0
2012-11-19,28.94,30.47,28.69,29.46,310866,0
2012-11-20,29.37,30.15,29.23,30.11,400418,0
2012-11-21,30.45,32.06,30.155,31.47,534511,0
2012-11-23,31.787,31.787,31.07,31.53,114118,0
2012-11-26,31.43,31.67,31.05,31.49,477845,0
2012-11-27,31.42,33.24,31.42,32.42,660133,0
2012-11-28,32.15,34.82,31.75,34.42,1547505,0
2012-11-29,34.5,35.219,33.61,34.82,799169,0
2012-11-30,35.24,36.55,34.9,35.88,1457440,0
2012-12-03,36.33,36.51,34.25,34.57,610696,0
2012-12-04,34.75,35.02,34.25,34.6,419851,0
2012-12-05,34.57,35.39,34.52,35.06,339289,0
2012-12-06,34.48,35.64,34.45,34.97,442125,0
2012-12-07,35.03,35.41,34.75,34.9,567523,0
2012-12-10,34.97,35.23,34.26,34.71,662965,0
2012-12-11,34.93,35.4,32.91,33.379,1944985,0
2012-12-12,32.56,33.61,31.61,32.1,1660797,0
2012-12-13,32.18,32.57,31.31,31.75,623178,0
2012-12-14,32.18,32.64,31.92,32.23,522451,0
2012-12-17,32.96,32.96,31.83,32.85,618490,0
2012-12-18,32.89,35,32.52,34.92,959966,0
2012-12-19,33.88,34.69,33.27,33.77,558490,0
2012-12-20,33.72,34.08,33.261,33.89,506588,0
2012-12-21,33.47,34.11,32.67,33.95,630194,0
2012-12-24,34.1,34.91,33.12,33.21,82861,0
2012-12-26,32.66,34.51,32.66,33.14,273688,0
2012-12-27,33.3,33.3,31.94,32.82,499358,0
2012-12-28,32.61,32.83,31.87,31.98,338937,0
2012-12-31,32,33.29,31.77,33.21,452433,0
2013-01-02,34.8,35,33.39,34.4,475561,0
2013-01-03,34.43,34.973,33.7,34.81,478221,0
2013-01-04,35,35.9,34.785,35.23,462496,0
2013-01-07,34.83,35.44,34.63,35.38,607639,0
2013-01-08,35.31,36.33,35.29,36.27,541098,0
2013-01-09,36.42,36.58,35.65,35.71,397515,0
2013-01-10,36.08,36.28,35.31,35.8,382758,0
2013-01-11,36.03,36.74,35.95,36.56,354533,0
2013-01-14,36.43,37.16,36.1,36.47,342938,0
2013-01-15,36.2,36.77,36.08,36.14,438062,0
2013-01-16,36.08,37.43,35.92,37.18,450042,0
2013-01-17,37.55,38.97,37.23,38.64,499815,0
2013-01-18,38.48,39.41,38.387,39.34,506979,0
2013-01-22,39.22,39.9,38.9,39.8,239297,0
2013-01-23,39.78,39.78,37.76,37.79,492218,0
2013-01-24,37.8,38.74,36.51,36.97,734524,0
2013-01-25,37.42,38.75,36.87,38.53,598145,0
2013-01-28,38.75,38.75,37.744,37.77,410911,0
2013-01-29,37.7,38.51,37.142,37.54,517990,0
2013-01-30,37.51,37.88,37.12,37.49,620931,0
2013-01-31,37.42,37.88,37.01,37.03,378526,0
2013-02-01,37.38,38.49,37.16,38.38,663627,0
2013-02-04,37.87,38.33,37.28,37.9,374222,0
2013-02-05,38.29,41.78,38.29,41.17,1347133,0
2013-02-06,41.99,42.92,41.18,42.82,1066855,0
2013-02-07,42.8,43.55,42.09,43.5,884369,0
2013-02-08,43.6,44.43,43.5,44.15,548673,0
2013-02-11,42.82,44.078,41.13,43.86,873680,0
2013-02-12,43.62,44.17,43.17,43.88,494130,0
2013-02-13,43.91,44.16,43.46,44.05,599086,0
2013-02-14,44.04,44.43,43.57,44.05,532204,0
2013-02-15,44.24,44.24,42.53,43.05,544146,0
2013-02-19,43.12,44.19,43,44.06,663029,0
2013-02-20,43.97,43.99,41.91,41.996,703977,0
2013-02-21,42.37,42.82,39.92,42.66,810019,0
2013-02-22,43.09,44,42.19,43.36,673223,0
2013-02-25,43.76,44.13,41.35,41.46,492973,0
2013-02-26,41.93,42.21,40.05,41.71,911250,0
2013-02-27,41.56,48.38,41.56,45.72,2824365,0
2013-02-28,45.8,47.45,45.35,46.64,904542,0
2013-03-01,46.23,47.39,44.93,47,798052,0
2013-03-04,45.51,46.43,44.35,46.26,809290,0
2013-03-05,46.92,47.85,46.69,47.46,765124,0
2013-03-06,47.94,48.25,46.55,47.11,479292,0
2013-03-07,46.99,50,46.66,49.7,660751,0
2013-03-08,50.15,50.71,49,50.46,612099,0
2013-03-11,50.05,51.52,49.82,51.47,656092,0
2013-03-12,51.02,52.4,50.6,51.99,947079,0
2013-03-13,51.66,52.49,51.24,52.23,841700,0
2013-03-14,52.37,53.8,51.84,53.2,671733,0
2013-03-15,53.27,53.67,51.84,52.8,864268,0
2013-03-18,51.9,53.12,51.12,52.06,762673,0
2013-03-19,50.6,51.61,48.91,50.48,991659,0
2013-03-20,51.09,51.65,50.4,51.452,460701,0
2013-03-21,50.68,51.31,49.61,49.93,546493,0
2013-03-22,50.42,50.73,48.59,49.31,680311,0
2013-03-25,50.37,50.695,48.19,49,822156,0
2013-03-26,49.57,50.33,48.97,49.87,533468,0
2013-03-27,49.41,50.11,48.67,49.73,476225,0
2013-03-28,50.1,50.48,49.38,49.57,401484,0
2013-04-01,49.92,50.25,48.31,49.33,446260,0
2013-04-02,49.33,50.95,48.87,49.51,666622,0
2013-04-03,49.79,50.44,46.86,48.01,788951,0
2013-04-04,48,48.65,43.52,45.91,2554369,0
2013-04-05,47.71,47.71,45.3,46.7,1684970,0
2013-04-08,47,47.6,45.88,46.66,721604,0
2013-04-09,46.81,47.86,45.9,47.37,639222,0
2013-04-10,46.93,48.18,46.81,47.2,508989,0
2013-04-11,47.18,48.36,45.61,45.99,561763,0
2013-04-12,45.45,46.112,44.15,44.31,579767,0
2013-04-15,43.85,44.09,38.83,39.32,1072044,0
2013-04-16,39.75,42.02,39.585,40.81,1208380,0
2013-04-17,39.62,40.85,38.02,40.64,1128525,0
2013-04-18,40.63,41.128,39.42,40.49,738255,0
2013-04-19,40.99,41.17,40.12,40.54,741409,0
2013-04-22,40.57,42.63,39.89,42.35,729743,0
2013-04-23,42.32,43.25,41.67,41.91,560188,0
2013-04-24,42.07,45.61,42.07,44.66,1183724,0
2013-04-25,45.7,47.31,44.49,45.2,1142485,0
2013-04-26,44.73,45.85,43.74,44.22,429815,0
2013-04-29,45.22,45.35,43.46,43.57,546065,0
2013-04-30,43.47,44.18,42.76,43.3,482225,0
2013-05-01,43.5,44.45,41.96,43.21,1071425,0
2013-05-02,43.5,45.995,43.35,45.63,614692,0
2013-05-03,46.49,49.09,46.49,48.09,1027101,0
2013-05-06,48.13,49.18,47.89,48.76,448119,0
2013-05-07,48.9,49.67,47.74,49.19,333278,0
2013-05-08,49.12,49.74,48.53,49.57,477504,0
2013-05-09,49.25,49.56,48.1,48.63,342250,0
2013-05-10,48.58,48.58,46.72,48.1,482725,0
2013-05-13,47.58,48.59,47.17,47.91,449903,0
2013-05-14,48.13,49.87,47.78,49.73,257543,0
2013-05-15,49.23,49.93,48.29,48.84,359868,0
2013-05-16,48.78,49.23,47.78,48.07,456360,0
2013-05-17,48.56,49.8,48.53,49.28,421886,0
2013-05-20,48.89,51.72,48.75,51.61,566580,0
2013-05-21,51.55,53.59,50.66,50.99,583165,0
2013-05-22,50.93,51.8,47.41,48.66,776562,0
2013-05-23,48.16,50.04,45.78,49.84,423036,0
2013-05-24,49.49,50.31,48.68,50.04,319731,0
2013-05-28,51.22,53.94,50.4,52.67,639000,0
2013-05-29,52.01,53.6,51.37,51.89,255284,0
2013-05-30,52.35,53.19,51.29,52.01,348869,0
2013-05-31,51.42,53.1,50.94,51.19,920220,0
2013-06-03,51.59,53.09,50.55,51.48,494263,0
2013-06-04,51.36,51.83,49.34,50.71,370778,0
2013-06-05,50.77,51.2,49.04,49.13,421743,0
2013-06-06,49.21,50.64,48.49,50.41,314205,0
2013-06-07,50.89,53.235,50.31,52.16,462879,0
2013-06-10,52.41,53.26,51.37,52.64,226953,0
2013-06-11,51.17,51.55,50.11,50.84,261096,0
2013-06-12,51.6,52.01,49.98,50.36,336739,0
2013-06-13,50.1,52.21,49.48,52.09,275706,0
2013-06-14,51.93,52.9,51.55,51.77,294732,0
2013-06-17,52.58,54.17,52.44,53.77,170486,0
2013-06-18,53.77,55.09,53.54,55.02,382947,0
2013-06-19,54.85,55.56,54.27,54.61,350228,0
2013-06-20,53.26,53.26,51.01,52.11,782760,0
2013-06-21,52.49,53.4,50.74,51.61,806376,0
2013-06-24,50.86,51.45,49,50.83,542760,0
2013-06-25,51.72,52.5,51.11,52.33,210182,0
2013-06-26,52.84,53.22,51.53,52.04,349711,0
2013-06-27,52.69,53.27,52.2,53.14,373768,0
2013-06-28,53.09,53.4,51.41,51.48,555506,0
2013-07-01,51.5,53.29,51.5,53.07,463288,0
2013-07-02,53.26,54.23,52.53,53.1,280762,0
2013-07-03,52.83,54.074,52.53,53.7,294123,0
2013-07-05,54.66,56.99,54.3,56.69,510561,0
2013-07-08,57.38,57.71,56.01,56.23,328076,0
2013-07-09,54.59,55.92,54.56,55.65,628941,0
2013-07-10,55.87,55.97,53.96,54.69,548914,0
2013-07-11,55.84,56.74,54.95,55.91,477862,0
2013-07-12,55.57,56.368,54.99,55.46,370256,0
2013-07-15,55.67,55.78,54.66,54.71,366851,0
2013-07-16,54.98,55,53.31,53.66,440327,0
2013-07-17,54.21,55.13,53.57,54.39,339880,0
2013-07-18,54.75,56.77,54.72,56.13,399184,0
2013-07-19,56.35,57,55.56,56.21,516129,0
2013-07-22,55.77,56.58,55.23,55.28,286320,0
2013-07-23,55.88,56.43,55.07,55.13,496475,0
2013-07-24,55.13,56.08,53.03,53.49,359730,0
2013-07-25,53.49,55.51,53.18,55.15,377266,0
2013-07-26,54.53,54.81,53.32,54.04,384878,0
2013-07-29,53.73,54.098,52.58,53.65,428029,0
2013-07-30,54.24,54.53,53.05,54.28,426190,0
2013-07-31,54.89,55.86,54.36,55.26,327493,0
2013-08-01,52.81,56.41,52.264,53.39,1140537,0
2013-08-02,52.71,55.51,51.49,55.23,710354,0
2013-08-05,55.26,57.91,55.26,57.3,854235,0
2013-08-06,55.33,55.41,54.08,55.22,3434837,0
2013-08-07,54.95,55,52.36,52.44,1128826,0
2013-08-08,52.62,53.67,51.46,53.05,962824,0
2013-08-09,53.15,53.2,52.28,53.01,374493,0
2013-08-12,52.65,53.72,52.29,53.72,399801,0
2013-08-13,53.9,55.49,52.9,54.79,733209,0
2013-08-14,54.48,55.15,53.85,54.39,445316,0
2013-08-15,53.41,55.86,53.41,55.11,670560,0
2013-08-16,54.92,55.68,54.42,54.73,529402,0
2013-08-19,54.38,55.47,52.29,52.34,361960,0
2013-08-20,52.44,54.48,51.72,54.16,417122,0
2013-08-21,54,54.48,53.02,53.33,300948,0
2013-08-22,53.49,55.44,53.17,54.72,233502,0
2013-08-23,54.85,56.25,54.36,55.53,367999,0
2013-08-26,55.93,57.21,55.6,56.39,444273,0
2013-08-27,55.79,56.68,55.55,56.22,427754,0
2013-08-28,56.5,58.98,56.44,58.41,641603,0
2013-08-29,58.21,59.11,57.78,58.39,423592,0
2013-08-30,58.3,58.837,57.05,57.38,1141064,0
2013-09-03,58.33,59.51,57.086,57.79,585878,0
2013-09-04,57.88,58.82,57.58,58.49,366493,0
2013-09-05,58.42,59.46,57.14,57.31,484028,0
2013-09-06,57.59,58.6,56.28,58.32,638852,0
2013-09-09,58.51,59.32,58.24,59.01,359693,0
2013-09-10,58.25,59.4,57.354,59.3,497791,0
2013-09-11,59.18,59.68,57.59,58.74,339950,0
2013-09-12,58.56,59.22,58.06,58.42,290380,0
2013-09-13,58.49,60.17,58,59.72,301124,0
2013-09-16,60.5,60.96,58.38,58.58,546314,0
2013-09-17,58.63,60.03,58.57,59.6,332922,0
2013-09-18,59.57,60.72,58.35,60.39,383580,0
2013-09-19,60.54,61.54,59.25,59.29,466338,0
2013-09-20,59.48,60.1,58.62,59.68,1096209,0
2013-09-23,59.258,60.166,58.57,59.8,369185,0
2013-09-24,60,61.99,59.21,61.18,336418,0
2013-09-25,61.39,63.68,61.27,62.88,706500,0
2013-09-26,66.03,66.03,61.26,61.8,612954,0
2013-09-27,61.36,61.82,60.51,60.71,581300,0
2013-09-30,59.8,60.73,59.33,59.54,647700,0
2013-10-01,59.47,61.07,59.34,60.92,867800,0
2013-10-02,60.71,65.54,60.59,64,872900,0
2013-10-03,64.05,65.43,63.82,65.39,511785,0
2013-10-04,65.26,67.18,64.79,66.49,601757,0
2013-10-07,65.47,66.38,64.95,65.24,515000,0
2013-10-08,65.32,65.79,62.29,63.1,765300,0
2013-10-09,63.31,63.44,60.86,61.75,414100,0
2013-10-10,62.9,64.73,62.1,64.29,730900,0
2013-10-11,63.82,65.5,63.46,64.82,488900,0
2013-10-14,64.47,65.18,63.45,64.3,690100,0
2013-10-15,63.86,65.74,63.8,64.24,430400,0
2013-10-16,64.81,67.74,64.14,66.71,694900,0
2013-10-17,66.46,70.47,66.46,70.01,1280900,0
2013-10-18,70.97,73.03,69.71,72.11,774800,0
2013-10-21,72.05,73.66,70.29,70.38,423500,0
2013-10-22,71.2,73.93,70.04,70.96,718600,0
2013-10-23,68.93,70.07,66.9,67.69,1242700,0
2013-10-24,67.71,72.46,67,72.22,726700,0
2013-10-25,72.2,73.36,71.13,72.83,597900,0
2013-10-28,73.11,73.11,70.85,71.56,416900,0
2013-10-29,71.55,73.32,71.55,72.5,497500,0
2013-10-30,72.33,73.77,68.63,71.01,668000,0
2013-10-31,66.65,70.495,64.6,67.81,2319712,0
2013-11-01,65.07,67.27,62.57,63.36,1623900,0
2013-11-04,64.07,66.2,63.37,65.29,1101700,0
2013-11-05,64.67,64.7,60.99,62.32,957200,0
2013-11-06,63.07,64.05,59.17,59.62,824532,0
2013-11-07,59.69,59.82,55.13,57.28,1699400,0
2013-11-08,57.2,60.98,57.2,60.04,1265580,0
2013-11-11,59.74,61.08,58.29,59.08,767400,0
2013-11-12,58.6,59.53,57.52,58.13,659300,0
2013-11-13,57.75,60.06,57.42,59.89,682200,0
2013-11-14,60,61.54,59.18,60.51,832600,0
2013-11-15,60.68,60.83,58.59,59.37,780760,0
2013-11-18,59.87,59.87,55.63,55.99,664000,0
2013-11-19,56.12,58.11,54.38,56.77,981800,0
2013-11-20,57.18,58.6,56.27,57.58,659600,0
2013-11-21,58.04,60.72,57.57,60.47,563831,0
2013-11-22,61.28,61.36,59.2,60.42,694100,0
2013-11-25,60.34,60.34,57.5,59.37,466338,0
2013-11-26,59.57,62,58.47,61.25,570500,0
2013-11-27,60.94,61.19,57.72,59.02,582003,0
2013-11-29,58.96,60.66,57.67,58.91,244880,0
2013-12-02,58.71,58.945,57.01,58.01,655654,0
2013-12-03,57.4,59.87,56.4,59.77,1419200,0
2013-12-04,59.63,61.31,59.04,60.04,719900,0
2013-12-05,60.12,61.7,59.06,61.14,1348200,0
2013-12-06,62.01,62.51,58.38,58.55,902900,0
2013-12-09,59,59.4,56.2,57.17,1233000,0
2013-12-10,59.05,59.98,56.85,57.89,1636300,0
2013-12-11,55.13,55.62,51.845,52.53,2995124,0
2013-12-12,52.74,53.87,52.42,52.96,1029800,0
2013-12-13,52.96,54.95,52.42,54.8,1005200,0
2013-12-16,55.94,56.35,54.63,55.2,1035500,0
2013-12-17,55.12,55.82,53.3,53.57,795400,0
2013-12-18,53.72,54.49,52.54,53.13,781341,0
2013-12-19,52.49,53.37,51.32,52.05,1436376,0
2013-12-20,52.15,54.48,52.02,53.4,1376300,0
2013-12-23,53.84,54.16,53.28,53.81,513600,0
2013-12-24,53.58,54.75,52.82,54.58,311595,0
2013-12-26,54.76,54.96,53.35,53.97,538600,0
2013-12-27,54.03,54.45,52.97,54.02,616835,0
2013-12-30,53.85,54.25,52.28,52.48,468500,0
2013-12-31,52.52,53.55,51.64,53.22,538300,0
2014-01-02,52.69,53.15,49.71,50.72,1318324,0
2014-01-03,50.9,51.52,49.63,49.98,504990,0
2014-01-06,50.17,50.41,48.94,49.32,919753,0
2014-01-07,49.42,50.59,48.7,49.07,572700,0
2014-01-08,50.16,51.68,49.02,49.09,1105200,0
2014-01-09,49.02,50.03,46.5,48.19,1929400,0
2014-01-10,48.34,49.32,47.52,48.11,1162963,0
2014-01-13,47.82,48.4,46.56,46.67,1510800,0
2014-01-14,47.25,48.31,46.892,47.94,1190265,0
2014-01-15,47.97,49.09,47.97,48.38,587800,0
2014-01-16,49.61,51.05,48.86,49.57,860700,0
2014-01-17,49.57,49.92,48.1,48.21,541200,0
2014-01-21,48.34,49.53,48.34,49.39,505904,0
2014-01-22,49.69,51.25,49.465,50.66,599067,0
2014-01-23,50.43,50.99,49.18,49.59,542800,0
2014-01-24,48.9,49.37,46.65,46.97,1223400,0
2014-01-27,48.19,48.19,44.72,45.25,1306100,0
2014-01-28,47.05,51.14,46.96,50.38,1931900,0
2014-01-29,50.8,52.28,49.1,49.54,1403847,0
2014-01-30,50.05,52.03,49.36,49.74,1187800,0
2014-01-31,49.05,50.68,48.06,49.86,729900,0
2014-02-03,50.28,50.68,46.92,47.27,1133405,0
2014-02-04,47.35,49.93,47.35,49.42,1077193,0
2014-02-05,49.67,49.96,48.26,49.13,999819,0
2014-02-06,49.56,50.65,49.4,50.36,678450,0
2014-02-07,50.43,50.73,49.46,50.11,814424,0
2014-02-10,49.84,50.46,48.68,49.75,680636,0
2014-02-11,49.82,52.15,49.75,51.47,1053430,0
2014-02-12,51.76,54.44,51.76,52.81,1335031,0
2014-02-13,52.11,55.44,52.05,54.52,1251983,0
2014-02-14,54.52,55.33,53.715,54.55,666679,0
2014-02-18,55.57,55.895,54.81,55.1,671877,0
2014-02-19,54.89,56.11,52.82,53,1472024,0
2014-02-20,56.44,60.43,55.75,56.96,2121684,0
2014-02-21,58.35,60.5,57.22,59.16,1791702,0
2014-02-24,60.63,63.19,60.32,60.85,1798142,0
2014-02-25,61.43,61.51,59.655,60.94,1007027,0
2014-02-26,60.89,61.83,59.89,60.93,930677,0
2014-02-27,60.51,61.49,60.1,60.52,959699,0
2014-02-28,60.36,62.44,60.14,62.13,1060535,0
2014-03-03,62,63.08,61.61,62.14,717321,0
2014-03-04,62.77,64.27,62.52,63.62,1322558,0
2014-03-05,63.27,63.92,61.58,61.99,762240,0
2014-03-06,61.91,62.36,60.69,61.235,930554,0
2014-03-07,61.37,62.12,60.31,61.95,1073683,0
2014-03-10,62.43,62.5,61,61.49,814072,0
2014-03-11,61.33,61.87,58.7,59.16,813865,0
2014-03-12,59.38,59.8,58.26,59.44,848936,0
2014-03-13,59.78,60.28,58.26,58.93,516294,0
2014-03-14,58.55,59.5,58.38,58.68,470938,0
2014-03-17,58.77,59.69,58.135,58.81,845601,0
2014-03-18,58.87,61.776,58.87,60.88,1071215,0
2014-03-19,61.06,61.5,60.235,60.57,516277,0
2014-03-20,60.5,61.76,59.21,61.69,639174,0
2014-03-21,62,62.76,61.2,62.15,727585,0
2014-03-24,62.3,62.81,60.24,61.28,589464,0
2014-03-25,61.76,62.39,59.8,59.95,658007,0
2014-03-26,60.2,60.5,58.54,58.57,640900,0
2014-03-27,58.75,60.46,58.55,60.33,666383,0
2014-03-28,60.65,62.15,60.4,61.91,614372,0
2014-03-31,62.34,63.18,61.68,62.26,1201521,0
2014-04-01,62.4,63.07,61.02,62.22,805670,0
2014-04-02,62.31,62.78,61,61.73,627168,0
2014-04-03,61.89,62.57,60.79,61.73,693383,0
2014-04-04,62.78,62.78,59.35,59.61,737341,0
2014-04-07,59.54,60.61,57.5,58.35,937239,0
2014-04-08,58.38,61.08,58.116,60.31,1072291,0
2014-04-09,60.69,61.68,59.37,61.17,971979,0
2014-04-10,61.29,61.53,59.3,60.15,738617,0
2014-04-11,60.33,61.73,59.54,60.79,915802,0
2014-04-14,61.58,62.39,60.38,60.91,787090,0
2014-04-15,61.15,62.91,60.02,62.88,1344960,0
2014-04-16,62.79,64.33,62.79,63.25,1422861,0
2014-04-17,64.01,64.72,60.09,61.03,3204364,0
2014-04-21,60.84,61.44,59.48,61.28,1072768,0
2014-04-22,61.5,63.87,60.99,62.91,1150709,0
2014-04-23,62.69,64.32,62.12,63.7,1281558,0
2014-04-24,63.94,64.9,62.97,63.96,717789,0
2014-04-25,63.7,63.88,61.82,62.23,680087,0
2014-04-28,62.3,63.35,61.111,61.97,581955,0
2014-04-29,61.79,64.11,61.78,62.97,704241,0
2014-04-30,62.77,64.29,61.5,63.67,995485,0
2014-05-01,63.31,63.58,61,61.76,953634,0
2014-05-02,61.99,63.31,61.73,62.45,522458,0
2014-05-05,61.91,63.58,61.075,62.67,795230,0
2014-05-06,60.97,62.87,60.42,61.37,1049791,0
2014-05-07,61.79,62.33,58.87,61.32,1252645,0
2014-05-08,61,61.56,57.871,58.08,817961,0
2014-05-09,57.32,58.48,56.88,57.91,1027003,0
2014-05-12,58.51,58.98,57.7,58.41,901160,0
2014-05-13,58.48,60.43,58.14,60.23,781782,0
2014-05-14,60.31,62.07,59.86,61.13,1290933,0
2014-05-15,60.61,61.31,58.01,59.14,1316825,0
2014-05-16,59.47,60.02,57.75,59.53,814287,0
2014-05-19,59.14,61.71,58.78,61.4,1087315,0
2014-05-20,61.14,61.38,59.72,60.81,875479,0
2014-05-21,61.38,62.65,60.49,61.52,733680,0
2014-05-22,61.84,63.95,61.12,62.8,875848,0
2014-05-23,62.65,63.18,61.19,61.51,555992,0
2014-05-27,61.97,62.8,60.58,62.62,615422,0
2014-05-28,62.29,63.25,61.57,63.05,489600,0
2014-05-29,63.35,64.95,62.242,64.81,841459,0
2014-05-30,64.3,64.82,63.5,64.19,647264,0
2014-06-02,64.48,65.16,63.39,63.5,734817,0
2014-06-03,62.9,64.91,62.9,63.1,1048358,0
2014-06-04,62.88,63.24,61.8,62.75,678751,0
2014-06-05,62.87,63.25,61.53,62.78,757026,0
2014-06-06,63.15,63.7,62.53,63.22,588364,0
2014-06-09,63.36,64.71,62.841,63.7,461721,0
2014-06-10,63.5,64.5,63.12,63.57,432000,0
2014-06-11,63.68,65.99,63.02,65.28,680474,0
2014-06-12,65.61,67.4,65.61,66.65,657907,0
2014-06-13,67.42,67.52,66.25,67.15,542237,0
2014-06-16,67.49,68.78,66.47,68.53,530444,0
2014-06-17,68.64,69.21,67.64,68.45,478201,0
2014-06-18,68.72,70.19,68.45,69.96,675824,0
2014-06-19,70.03,70.44,68.13,69.03,592676,0
2014-06-20,69.3,69.3,67.3,68.4,938463,0
2014-06-23,68.92,69.83,67.54,67.76,492482,0
2014-06-24,67.92,68.35,64.13,64.19,707600,0
2014-06-25,64,66.17,64,65.88,679934,0
2014-06-26,65.64,65.89,62.91,63.53,1035748,0
2014-06-27,63.4,63.59,61.33,62.27,1282185,0
2014-06-30,62.05,63.39,61.99,63.15,794426,0
2014-07-01,63.6,63.73,61.79,61.91,722018,0
2014-07-02,61.71,62.47,60.81,60.91,748800,0
2014-07-03,61.64,61.64,59.75,60.48,470341,0
2014-07-07,60.4,60.936,59.13,59.24,862008,0
2014-07-08,59.41,60.82,58.08,60.48,1137721,0
2014-07-09,61,61.23,59.95,61.02,771265,0
2014-07-10,60,61.73,59.84,60.86,754659,0
2014-07-11,60.54,60.93,58.84,58.84,737810,0
2014-07-14,59.49,59.98,58.51,58.6,755805,0
2014-07-15,59.13,59.13,56.08,56.17,941918,0
2014-07-16,56.7,57.97,56.49,57.35,818256,0
2014-07-17,57.21,57.76,54.41,54.59,969768,0
2014-07-18,54.55,55.1,54.13,54.78,772082,0
2014-07-21,54.82,55.05,53.69,54.31,845296,0
2014-07-22,54.58,54.66,53.492,53.89,826266,0
2014-07-23,55.68,56,54.15,55.05,1051942,0
2014-07-24,55.32,55.46,53.59,53.99,562974,0
2014-07-25,53.46,53.89,51.59,51.64,713401,0
2014-07-28,51.58,51.75,50.28,51.26,824704,0
2014-07-29,51.17,53.45,50.64,53.25,1295538,0
2014-07-30,53.96,55.41,53.95,54.52,1293262,0
2014-07-31,53.83,55.27,53.38,54.24,1097238,0
2014-08-01,54.55,54.67,52.23,53.71,1209736,0
2014-08-04,54.25,61.78,53.55,60.34,2962966,0
2014-08-05,59.74,60.35,56.47,57.21,1419940,0
2014-08-06,56.7,58,56.26,56.87,815764,0
2014-08-07,57.34,57.91,55.56,55.89,1125068,0
2014-08-08,58.1,60.94,57.22,60.92,2447036,0
2014-08-11,60.99,61.27,58.67,59.55,1086252,0
2014-08-12,59.18,59.8,57.5,57.91,693372,0
2014-08-13,58,58.5,57.08,57.24,669633,0
2014-08-14,57.18,57.28,55.47,56.38,913656,0
2014-08-15,56.81,57.44,56.07,56.87,649512,0
2014-08-18,57.09,57.625,55.91,56.95,495562,0
2014-08-19,56.93,57.89,56.85,57.63,517753,0
2014-08-20,57.58,57.72,56.4,57.06,372078,0
2014-08-21,56.85,57.44,55.254,56.71,444118,0
2014-08-22,56.48,57.14,55.744,56.8,419567,0
2014-08-25,57.06,58.26,56.93,58.08,483339,0
2014-08-26,58.31,59.1,57.93,58.39,523841,0
2014-08-27,58.67,58.75,57.4,57.71,510629,0
2014-08-28,57.63,58.623,56.82,58.02,595287,0
2014-08-29,58.38,60.21,58.06,60.09,495637,0
2014-09-02,60.03,60.03,58.19,58.75,591569,0
2014-09-03,59.24,59.49,57.83,58.14,507584,0
2014-09-04,58.2,58.72,55.55,56.31,527695,0
2014-09-05,56.35,57.1,55.44,55.69,548072,0
2014-09-08,55.29,55.74,54.04,54.84,469930,0
2014-09-09,54.76,56.53,54.76,55.68,745366,0
2014-09-10,55.76,56.64,54.47,56.52,428338,0
2014-09-11,55.95,57.12,54.92,56.97,610913,0
2014-09-12,56.63,56.67,54.62,54.85,506036,0
2014-09-15,54.53,55.32,53.83,54.3,489753,0
2014-09-16,54.08,56.34,54.08,55.04,637168,0
2014-09-17,55.12,55.58,53.87,54.41,630744,0
2014-09-18,54.45,55.08,53.05,53.79,526918,0
2014-09-19,53.86,56.52,53.86,54.34,1273746,0
2014-09-22,54.13,54.15,52.25,53.38,677226,0
2014-09-23,53.13,54.965,52.78,53.57,513938,0
2014-09-24,53.38,54.75,52.26,53.96,464396,0
2014-09-25,54.14,54.99,52.93,53.01,951917,0
2014-09-26,53.08,53.71,52.02,53.33,610259,0
2014-09-29,52.87,54.03,52.25,52.51,820155,0
2014-09-30,52.65,53,49.82,50.29,1032785,0
2014-10-01,50.48,50.95,48.13,48.64,1116668,0
2014-10-02,48.22,50,47.303,49.04,877292,0
2014-10-03,49.8,50.57,47.84,48.38,850939,0
2014-10-06,48.51,49.05,47.12,48.36,636765,0
2014-10-07,47.95,48.91,47.57,47.78,980357,0
2014-10-08,47.5,47.82,45.37,47.4,979389,0
2014-10-09,46.85,47.45,43.77,43.86,855177,0
2014-10-10,43.67,44.6,41.94,42.23,925155,0
2014-10-13,42.06,43.01,39.3,39.5,833118,0
2014-10-14,40.85,40.92,37.74,38.32,1312369,0
2014-10-15,36.83,39.56,35.97,39.52,1308748,0
2014-10-16,38.92,43.78,38.13,43.05,1461652,0
2014-10-17,44.5,46.27,41.47,41.65,1628464,0
2014-10-20,41.58,43.34,40.91,43.1,616978,0
2014-10-21,43.59,45.15,43.59,44.85,1259357,0
2014-10-22,44.5,45.43,41.9,41.94,782528,0
2014-10-23,42.67,44.38,41.79,43.67,650050,0
2014-10-24,43.41,43.87,42.25,43.61,499426,0
2014-10-27,41.43,41.54,38.74,39.79,1000282,0
2014-10-28,40.1,42.6,39.15,42.37,591869,0
2014-10-29,43.24,45.58,42.81,44.22,1159748,0
2014-10-30,43.64,44.42,41.54,42.3,846804,0
2014-10-31,42.73,43.79,40.075,43.72,994167,0
2014-11-03,43.94,44.58,42.09,42.6,1015233,0
2014-11-04,41.4,42.31,39.203,39.71,1077308,0
2014-11-05,40.45,42.63,39.48,42.57,1735923,0
2014-11-06,39.31,42.34,39,40.19,1966171,0
2014-11-07,39.69,43.825,39.24,42.77,1526335,0
2014-11-10,43.16,44.89,41.35,41.52,1048366,0
2014-11-11,41.86,43.15,40.76,42.83,1100707,0
2014-11-12,42.22,44.22,42.14,43.27,743348,0
2014-11-13,43.09,43.29,39.94,40.63,1233844,0
2014-11-14,40.69,42.63,40.4,42.36,724820,0
2014-11-17,41.72,42.56,38.92,39.08,1445103,0
2014-11-18,39.82,39.82,37.78,38.69,1440544,0
2014-11-19,38.85,39,37.57,37.95,992956,0
2014-11-20,37.95,41.53,37.83,41.34,1040922,0
2014-11-21,42,42.95,41.71,42.74,844530,0
2014-11-24,42.25,43.32,41.31,41.84,685841,0
2014-11-25,42.07,42.49,39.7,40.36,1044968,0
2014-11-26,40.16,40.3,38.44,38.53,746027,0
2014-11-28,34.33,35.06,29.37,29.51,1770335,0
2014-12-01,29.73,30.33,27.91,29.34,1664030,0
2014-12-02,28.85,31.31,28.15,29.22,1791752,0
2014-12-03,29.48,32.35,29.34,31.93,1594576,0
2014-12-04,31.07,31.49,30.2,30.87,1168490,0
2014-12-05,30.65,31.85,30.29,30.63,1544290,0
2014-12-08,29.99,29.99,28.03,28.35,1285331,0
2014-12-09,30.25,35.305,30.1,35.09,3761532,0
2014-12-10,33.64,36.49,33.29,35.53,2918750,0
2014-12-11,34.59,37.37,33.67,34.02,1923771,0
2014-12-12,33.38,34.68,32.79,33.13,1003048,0
2014-12-15,33,33.51,31.51,31.94,1454923,0
2014-12-16,31.72,35.01,30.77,34.04,1324897,0
2014-12-17,33.78,40.7,33.67,40,1927290,0
2014-12-18,40.81,42.17,38.26,40.165,1495636,0
2014-12-19,39.63,43.65,39.54,43.58,1672392,0
2014-12-22,42.43,43.41,41.585,42.94,806053,0
2014-12-23,43.52,44.86,43.3,44.845,696323,0
2014-12-24,44.49,44.49,42.54,43.46,296969,0
2014-12-26,43.43,44.49,42.51,43.63,366892,0
2014-12-29,44.55,44.98,42.56,43.635,701422,0
2014-12-30,43.3,43.3,41.25,41.41,904717,0
2014-12-31,40.93,41.98,39.31,41.27,1171251,0
2015-01-02,41.21,42.06,40,41.26,808652,0
2015-01-05,40.49,41,38.93,39.85,1115927,0
2015-01-06,39.92,40.85,37.83,38.785,1188553,0
2015-01-07,39.36,40.37,37.62,38.25,1141439,0
2015-01-08,38.88,40.77,38.13,39.4,1331319,0
2015-01-09,39.29,40.99,39.05,40.6,1110896,0
2015-01-12,39.97,40.4,37.97,38.34,816453,0
2015-01-13,37.85,39.64,37.67,39.63,712249,0
2015-01-14,40.4,43.15,39.01,42.41,1906920,0
2015-01-15,43.55,44.97,41.5,41.865,1122173,0
2015-01-16,42.17,44.31,41.35,44.2,961143,0
2015-01-20,44.05,44.05,41.85,43.94,863212,0
2015-01-21,44.38,48.08,44.03,47.6,1490990,0
2015-01-22,47.61,48.3,43.67,44.72,1737840,0
2015-01-23,43.64,44.98,43.03,44.02,1203148,0
2015-01-26,44.28,45.91,42.88,45.75,573993,0
2015-01-27,45.33,47.8,45.19,46.87,765733,0
2015-01-28,46.954,46.954,43.9,44.22,974765,0
2015-01-29,43.37,45.85,41.68,45.73,1472579,0
2015-01-30,45.41,47.16,43.83,45.94,1283030,0
2015-02-02,46.25,48.07,45.5,47.245,1342923,0
2015-02-03,48.25,50.83,48.25,49.8,2095296,0
2015-02-04,48.83,50.1,47.94,49.42,926247,0
2015-02-05,50.22,51.01,47.94,48.59,1703906,0
2015-02-06,48.87,50.31,47,48.38,1726637,0
2015-02-09,49.15,49.59,46.74,46.77,1026378,0
2015-02-10,46.98,47.03,45.06,45.985,1126756,0
2015-02-11,45.11,46.78,43.54,46.15,921804,0
2015-02-12,46.96,50.24,46.96,48.57,1448526,0
2015-02-13,49.86,50.46,48.5,49.17,923513,0
2015-02-17,49.17,49.985,48.2,49.94,861900,0
2015-02-18,49.19,49.89,47.53,47.84,1904139,0
2015-02-19,43.87,50.37,43.5,49.71,2025140,0
2015-02-20,49.76,51.673,48.6,51.37,1384790,0
2015-02-23,50.66,54.06,50.062,52.51,1709228,0
2015-02-24,53.38,54.69,52.52,53.985,2328279,0
2015-02-25,54.38,55.13,53.09,54.75,1339180,0
2015-02-26,54.2,54.558,52.77,53.67,1287827,0
2015-02-27,53.928,53.928,51.66,51.68,907897,0
2015-03-02,51.76,53.57,50.81,53.28,1305800,0
2015-03-03,52.69,54.69,52.69,54.04,1290000,0
2015-03-04,53.72,54.69,52.1,54.31,766700,0
2015-03-05,54.11,54.29,53,53.62,797100,0
2015-03-06,52.87,54.47,51.91,52.09,1015600,0
2015-03-09,53.09,53.09,50.37,51.31,1119000,0
2015-03-10,50.82,51.69,50.06,50.76,938000,0
2015-03-11,50.61,52.11,50.52,52.01,1386100,0
2015-03-12,52.21,53.33,51.02,51.23,1020700,0
2015-03-13,50.5,52.69,49.65,49.66,1393600,0
2015-03-16,50.9,51.88,49.32,51.72,908400,0
2015-03-17,50.84,51.96,50.39,50.44,846900,0
2015-03-18,49.44,53.63,49.36,53.34,1208500,0
2015-03-19,51.69,52.4,51.11,51.86,2718300,0
2015-03-20,52.37,53.15,51.65,52.32,1531400,0
2015-03-23,51.83,53.11,51.03,51.07,1222500,0
2015-03-24,51.09,51.56,50.03,51.39,1088500,0
2015-03-25,51.62,53.55,51,52.36,1226900,0
2015-03-26,53.54,54.51,52.82,54.49,1574000,0
2015-03-27,54.32,55.08,52.95,54.45,1756300,0
2015-03-30,55.08,55.47,53,54.56,979300,0
2015-03-31,54.21,55.33,53.5,54.04,1190023,0
2015-04-01,54.16,55.36,53.51,54.03,1100400,0
2015-04-02,53.83,55.79,53.63,53.93,843500,0
2015-04-06,54.4,55.01,53.48,54.57,1541400,0
2015-04-07,54.5,56.34,53.7,53.74,1530666,0
2015-04-08,53.75,54.31,52.43,52.63,1292700,0
2015-04-09,53.24,56.23,52.86,55.76,1570245,0
2015-04-10,56.92,57.17,55.9,56.29,915800,0
2015-04-13,57.17,57.21,56.08,56.28,1070200,0
2015-04-14,56.52,59.15,56.32,57.99,977700,0
2015-04-15,58.41,61.41,57.27,61.27,1178601,0
2015-04-16,60.75,61.25,58.68,58.8,1176995,0
2015-04-17,59.03,59.1,56.76,56.93,1099800,0
2015-04-20,56.93,57.995,56.72,57.56,860888,0
2015-04-21,57.84,57.99,54.46,55.05,1172853,0
2015-04-22,55.2,56.14,54.35,55.02,715027,0
2015-04-23,55.45,57.76,54.58,55.97,1361700,0
2015-04-24,56.08,57.224,54.115,55.5,733175,0
2015-04-27,55.62,56.59,55.15,55.89,1153200,0
2015-04-28,55.88,56.49,54.64,54.69,843842,0
2015-04-29,54.32,57.94,54.3,56.86,1088000,0
2015-04-30,57.09,57.99,55.67,56.74,783800,0
2015-05-01,56.5,57.75,55.52,56.69,668200,0
2015-05-04,56.63,57.76,56.01,57.46,869900,0
2015-05-05,58.27,59.42,54.96,55.16,1411200,0
2015-05-06,54.6,56.513,53.4,53.88,1805090,0
2015-05-07,54.83,54.83,51.01,53.07,1907954,0
2015-05-08,54.07,56.02,53.37,55.6,1222400,0
2015-05-11,55.63,57,54.35,55.69,1081700,0
2015-05-12,55.29,56.91,54.98,56.76,782424,0
2015-05-13,57.3,57.36,55.25,55.48,696300,0
2015-05-14,56.24,56.82,54.78,54.84,924000,0
2015-05-15,54.64,55.21,53.41,55.06,731049,0
2015-05-18,55.76,57.94,55.64,56.98,1302488,0
2015-05-19,56.97,57.52,55.1,57.45,1336666,0
2015-05-20,57.26,57.64,55.91,57.5,1024100,0
2015-05-21,58.49,59.72,57.53,59.37,988600,0
2015-05-22,58.9,60.35,58.19,58.68,1030600,0
2015-05-26,58.09,59.04,57.49,57.94,1284362,0
2015-05-27,57.84,59.15,56.81,58.89,902000,0
2015-05-28,58.5,59.16,57.32,58.87,1139943,0
2015-05-29,59.08,60.66,58.5,59.64,1301000,0
2015-06-01,59.98,60,58.41,59.16,899731,0
2015-06-02,59.46,60.1,58.65,58.82,1063897,0
2015-06-03,58.5,59.3,57.31,57.66,842500,0
2015-06-04,57.29,57.82,56.55,56.74,829800,0
2015-06-05,56.52,58.8,56.23,57.21,1007200,0
2015-06-08,56.88,57.84,56.15,56.18,1129300,0
2015-06-09,57.19,58.5,56.4,57.85,1022960,0
2015-06-10,59.05,60.55,58.55,60.11,835365,0
2015-06-11,60.15,60.71,58.05,58.67,812939,0
2015-06-12,58.16,58.62,57.59,58.36,551100,0
2015-06-15,57.61,58.81,57.05,57.45,727100,0
2015-06-16,57.9,58.56,57.58,57.95,777000,0
2015-06-17,59.19,59.63,56.36,56.41,898800,0
2015-06-18,56.74,57.7,55.93,56.08,728900,0
2015-06-19,55.25,56.16,54.32,54.74,1171100,0
2015-06-22,55.32,55.76,54.26,55.57,710500,0
2015-06-23,55.35,57.3,55.35,56.69,1227547,0
2015-06-24,56.33,57.31,55.64,56.3,946500,0
2015-06-25,56.36,56.68,55.34,55.42,704200,0
2015-06-26,55.29,55.65,53.72,55.09,1294400,0
2015-06-29,53.98,54.87,52.68,52.72,868700,0
2015-06-30,53.75,54.14,53.07,53.64,1078984,0
2015-07-01,53.63,54.26,51.22,51.36,1161700,0
2015-07-02,51.67,52.62,50.69,51,753600,0
2015-07-06,50.34,50.4,48.48,48.74,1398700,0
2015-07-07,48.62,50.76,47.19,50.65,1390500,0
2015-07-08,49.74,50.49,49.12,49.68,1197700,0
2015-07-09,50.37,51.13,49.54,49.72,1568600,0
2015-07-10,50.41,50.85,48.91,49.37,744200,0
2015-07-13,48.55,50.07,48.27,50.02,986900,0
2015-07-14,49.52,51.46,48.94,50.95,848279,0
2015-07-15,50.59,52,48.48,48.71,913738,0
2015-07-16,49.85,49.85,48.44,49.1,1002300,0
2015-07-17,49.07,49.46,45.96,46.03,1578800,0
2015-07-20,46.03,46.35,43.75,44.4,1508600,0
2015-07-21,44.4,45.54,43.51,43.78,1400800,0
2015-07-22,43.5,44.13,42.41,42.84,964900,0
2015-07-23,42.76,43.68,41.17,43.57,1395000,0
2015-07-24,43.55,43.56,42.23,42.82,1233800,0
2015-07-27,42.39,43.35,41.34,42.17,1304200,0
2015-07-28,42.41,45.29,41.67,44.63,1573700,0
2015-07-29,44.34,46.87,44.14,46.54,1390300,0
2015-07-30,45.97,48.49,45.87,47.66,1309500,0
2015-07-31,47.43,48.37,46.51,46.95,1354700,0
2015-08-03,46.69,47.66,45.57,46.2,1389308,0
2015-08-04,46.63,47.4,45.61,46.52,907900,0
2015-08-05,46.97,48.31,45.69,45.92,1188900,0
2015-08-06,45.33,48.29,44.515,47.85,1345720,0
2015-08-07,47.33,49.44,46.4,46.87,2066000,0
2015-08-10,46,52.48,43.87,52.17,2587600,0
2015-08-11,51.36,54.73,51.09,54.36,2060987,0
2015-08-12,53.83,55.77,53.24,55.32,1323100,0
2015-08-13,54.61,55.7,53.79,55.2,1290500,0
2015-08-14,55.29,56.3,54.61,55.79,960400,0
2015-08-17,56.4,56.97,54.65,56.13,782400,0
2015-08-18,55.14,56.65,55.13,55.95,762900,0
2015-08-19,55.66,56.88,53.01,53.66,965800,0
2015-08-20,53.69,54.17,51.42,51.48,1124400,0
2015-08-21,51.04,52.3,49.42,49.47,1342800,0
2015-08-24,46.93,49.44,45.18,46.46,1526114,0
2015-08-25,47.67,48.61,46.1,46.75,833600,0
2015-08-26,47.55,49.24,46.47,49.19,819900,0
2015-08-27,50.05,52.91,49.95,51.81,1222700,0
2015-08-28,51.02,55.53,51.02,54.94,1290100,0
2015-08-31,54.1,56.82,52.77,56.18,1125100,0
2015-09-01,54.55,56.09,53.57,54.33,1026700,0
2015-09-02,55.58,55.9,52.68,55.72,726200,0
2015-09-03,56.44,57.61,55.25,55.67,877600,0
2015-09-04,54.77,55.73,54.3,55.18,461000,0
2015-09-08,55.23,57.84,54.54,57.68,890500,0
2015-09-09,58.23,58.79,55.39,55.74,838400,0
2015-09-10,56.22,58.15,54.735,56.73,858924,0
2015-09-11,55.85,57.08,54.48,56.92,762700,0
2015-09-14,56.97,56.97,54.9,56.57,716300,0
2015-09-15,57.06,57.96,56.28,57.19,730100,0
2015-09-16,57.93,60.75,57.31,60.4,1359200,0
2015-09-17,60.99,61.55,58.64,58.87,895535,0
2015-09-18,57.5,57.91,55,55.36,1485600,0
2015-09-21,56.35,56.76,54.24,55.52,1041400,0
2015-09-22,54.74,56.09,53.36,53.43,985900,0
2015-09-23,53.71,54.59,52.21,52.9,602507,0
2015-09-24,52.45,54.14,52.1,53.98,1062736,0
2015-09-25,55.04,55.47,52.01,53.15,691000,0
2015-09-28,52.43,52.68,50.26,50.55,990383,0
2015-09-29,51.1,53.05,50.6,52.27,682500,0
2015-09-30,53.27,53.86,52,53.01,868800,0
2015-10-01,53.92,55.23,53.01,53.59,1298200,0
2015-10-02,52.83,55,52.46,54.99,1126500,0
2015-10-05,56.2,58.13,55.73,55.91,1104541,0
2015-10-06,56.19,60.85,55.11,58.14,2015200,0
2015-10-07,59.74,60.36,56.35,58.87,1483600,0
2015-10-08,58.44,60.98,56.98,60.1,1562400,0
2015-10-09,60.32,61,56.68,57.65,2047900,0
2015-10-12,57.53,57.87,54.82,55.5,974778,0
2015-10-13,55,57.97,54.71,55.9,789900,0
2015-10-14,55.84,57.23,55.12,57.12,582900,0
2015-10-15,56.69,58.95,56.08,58.91,863300,0
2015-10-16,58.87,60.02,57.88,59.76,832300,0
2015-10-19,58.83,59.775,57.67,58.69,1489695,0
2015-10-20,58.85,61.045,58.14,59.42,692662,0
2015-10-21,58.9,59.48,57.24,58.45,1046400,0
2015-10-22,59.33,59.95,58.15,59.66,674300,0
2015-10-23,59.66,60.69,58.05,59.44,471200,0
2015-10-26,59.13,59.28,56.7,57.08,416900,0
2015-10-27,56.28,56.99,54.72,56.09,803900,0
2015-10-28,56.77,59.54,55.79,59.27,874900,0
2015-10-29,59.23,61.49,59.17,60.43,1213400,0
2015-10-30,60.42,61.31,58.76,60.34,715900,0
2015-11-02,60.27,63.44,60.01,62.48,967187,0
2015-11-03,62.89,64.35,62.3,63.13,934600,0
2015-11-04,63.51,64.298,61.12,62.53,1094951,0
2015-11-05,61.24,64.99,58.65,59.41,1475400,0
2015-11-06,59.56,61.03,57.61,57.78,1163400,0
2015-11-09,58.08,59.43,57.29,58.94,1305920,0
2015-11-10,59.19,61.57,58.23,60.75,1194000,0
2015-11-11,60.45,60.72,59.03,59.75,855400,0
2015-11-12,57.34,58.54,56.35,56.68,1524800,0
2015-11-13,56.69,59.63,56.02,58.61,863200,0
2015-11-16,58.97,60.24,57.94,59.97,719600,0
2015-11-17,59.92,60,58.01,58.89,567800,0
2015-11-18,59.3,61.5,59.1,61.48,778100,0
2015-11-19,60.48,61.79,57.54,58.44,738400,0
2015-11-20,58.4,58.4,54.62,54.98,1841400,0
2015-11-23,55.62,56.61,54.26,54.81,1397000,0
2015-11-24,55.99,58.95,55.25,57.26,1546700,0
2015-11-25,56.6,57.49,55.95,56.76,479700,0
2015-11-27,56.23,57.93,54.8,55.42,218800,0
2015-11-30,55.59,57.74,55.58,56.49,884600,0
2015-12-01,56.63,57.06,56.02,56.65,704241,0
2015-12-02,56.11,56.175,54.25,55.52,895781,0
2015-12-03,55.79,56.785,55.15,55.53,721941,0
2015-12-04,54.63,56.9,53.77,55.17,1183900,0
2015-12-07,53.88,56,52.74,54.09,1396100,0
2015-12-08,53.16,58.23,52.85,56.19,1886892,0
2015-12-09,57.17,58.08,55.71,56.38,1039400,0
2015-12-10,56.06,56.85,55.33,55.59,1037800,0
2015-12-11,55.25,56.34,54.4,55.82,1189900,0
2015-12-14,55.37,57.42,55.14,57.29,1266019,0
2015-12-15,58.21,59.97,57.25,59.94,999000,0
2015-12-16,59.69,60.78,57.5,58.54,1118400,0
2015-12-17,58.72,58.83,54.25,54.92,1152100,0
2015-12-18,54.92,57.36,54.03,55.49,2291700,0
2015-12-21,55.74,56.43,52.5,53.12,1364000,0
2015-12-22,53.15,55.53,52.65,55.06,805160,0
2015-12-23,56.27,59.29,56.16,59.23,934200,0
2015-12-24,59.14,59.56,57.43,58.42,273206,0
2015-12-28,57.26,58.225,55.36,56.06,668027,0
2015-12-29,56.97,57.81,55.03,55.8,775713,0
2015-12-30,55,55.97,53.14,54.11,597459,0
2015-12-31,54.01,54.89,53.37,53.38,621996,0
2016-01-04,53.4,55.59,52.515,54.21,740801,0
2016-01-05,53.89,54.94,52.92,53.78,529717,0
2016-01-06,52.39,53.96,51.58,52.03,905804,0
2016-01-07,51.25,54.25,51,52.03,1799527,0
2016-01-08,52.08,53.185,51.23,52.13,924599,0
2016-01-11,51.95,52.798,50.44,51.63,899760,0
2016-01-12,52.62,54.1099,52.12,53.36,1494019,0
2016-01-13,54.24,55.05,50.94,51.24,1074401,0
2016-01-14,51.63,52.0758,49.3501,51.46,1453108,0
2016-01-15,49.25,50.95,48.21,50.04,1261241,0
2016-01-19,50.34,50.41,46.46,47.53,1176400,0
2016-01-20,46.54,48.43,45.35,47.6,1381914,0
2016-01-21,47.49,50.275,46.62,49.17,1826834,0
2016-01-22,51.35,53.68,49.17,49.87,1359636,0
2016-01-25,48.39,50.54,47.59,47.74,657582,0
2016-01-26,48.52,52.21,47.49,52.05,863382,0
2016-01-27,51.65,54.65,51.02,52.89,913906,0
2016-01-28,55.28,56.62,53.59,55.92,1052604,0
2016-01-29,56.25,57.61,55.34,56.87,937088,0
2016-02-01,55.66,56.7377,53.07,54.22,768772,0
2016-02-02,52.78,53.585,51.03,51.31,681014,0
2016-02-03,52.29,54.33,50.96,54.25,898666,0
2016-02-04,54.75,54.75,50.04,51.07,1242343,0
2016-02-05,50.67,52.31,47.41,47.88,1469610,0
2016-02-08,46.64,47.42,44.86,46.66,1492157,0
2016-02-09,45.67,46.88,43.52,45.84,1419521,0
2016-02-10,45.65,47.87,44.7,45.78,855402,0
2016-02-11,43.88,47.22,42.675,46.43,922443,0
2016-02-12,47.42,49.2497,45.43,47.06,997116,0
2016-02-16,47.8,47.975,44.44,45.68,892382,0
2016-02-17,45.89,48.57,45.65,47.94,897593,0
2016-02-18,48.76,49.24,46.68,47.32,989265,0
2016-02-19,46.57,49.06,45.75,48.7,1475379,0
2016-02-22,50.4,52.99,48.8208,52.57,1763577,0
2016-02-23,52.28,52.815,50.1501,50.99,1071852,0
2016-02-24,50.07,51.45,49.7,49.93,1054629,0
2016-02-25,49.69,50.75,47.86,49.62,775162,0
2016-02-26,50.82,51.34,49.25,50.31,823833,0
2016-02-29,50.81,51.94,49.95,50.11,936553,0
2016-03-01,50.52,51.65,48.15,51.55,1018455,0
2016-03-02,51.03,52.5,49.75,51.88,643390,0
2016-03-03,52,52.55,49.19,51.13,1653179,0
2016-03-04,51.82,53.11,50.025,52.34,1314147,0
2016-03-07,52.27,53.7595,51.42,52.11,1224812,0
2016-03-08,51.35,52.34,50.25,51.81,8429389,0
2016-03-09,52.34,54.985,51.27,53.67,1557467,0
2016-03-10,53.34,53.98,51.9,52.74,1119076,0
2016-03-11,53.34,57.29,53.34,56.48,1593281,0
2016-03-14,55.48,56.59,55.2206,55.67,928036,0
2016-03-15,54.91,56.17,54,55.93,787651,0
2016-03-16,56.68,58.1,55.35,56.74,1128272,0
2016-03-17,57.49,57.51,56.12,56.82,1005437,0
2016-03-18,57.54,58.35,55.87,57.14,1615172,0
2016-03-21,57.08,57.94,56.4,57.59,825530,0
2016-03-22,57.02,58.1,56.03,56.4,850794,0
2016-03-23,55.94,57.55,55.64,56.26,992984,0
2016-03-24,55.06,57.17,54.9,56.99,1239201,0
2016-03-28,56.9,57.79,56.17,57.69,929814,0
2016-03-29,56,59.45,56,59.29,1432925,0
2016-03-30,59.91,60.56,57.91,58.21,1175764,0
2016-03-31,58.27,59.77,57.785,59.45,1133517,0
2016-04-01,58.44,60,58.25,59.62,1162227,0
2016-04-04,59.66,60.68,57.93,58.12,1006800,0
2016-04-05,57.92,59.76,57.55,58.5,910165,0
2016-04-06,59.21,61.21,58.95,60.76,1095637,0
2016-04-07,60.15,61.29,57.64,59.3,1787773,0
2016-04-08,60.68,61.58,58.99,61.35,1763008,0
2016-04-11,61.56,61.92,60.1,61.1,1060510,0
2016-04-12,61.32,63.98,61.01,62.72,1478159,0
2016-04-13,62.78,62.89,58.9,59.13,1450137,0
2016-04-14,59.19,59.81,57.22,58.07,1739902,0
2016-04-15,57.57,58.59,57.08,57.89,822328,0
2016-04-18,56.24,61.03,56.01,60.75,1101468,0
2016-04-19,61.14,63.52,61.03,63.26,1045431,0
2016-04-20,62.67,64.42,61.65,63.64,1119263,0
2016-04-21,64.34,64.34,62.73,63.22,901612,0
2016-04-22,63.22,64.85,62.65,64.44,788406,0
2016-04-25,64.04,64.49,62.03,63.8,731053,0
2016-04-26,64.51,65.39,63.69,64.82,701536,0
2016-04-27,65.15,65.86,63.68,65.4,1072906,0
2016-04-28,65.22,65.78,62.555,62.97,1027536,0
2016-04-29,63.55,64.26,61.57,62.79,1043828,0
2016-05-02,62.62,64.62,61.45,64.24,1354422,0
2016-05-03,63.24,64.36,60.37,60.75,971649,0
2016-05-04,61.03,63.6,59.62,59.86,963080,0
2016-05-05,61.2,61.92,60,60.05,1516495,0
2016-05-06,55.26,58.37,54.34,57.01,3714081,0
2016-05-09,57.32,59.48,57.05,58.09,1766252,0
2016-05-10,58.63,60.5,58.1,60.47,1134685,0
2016-05-11,59.98,60.825,59.68,60.71,928049,0
2016-05-12,61.42,62.77,61.26,61.46,1027435,0
2016-05-13,61.27,61.99,60,60.43,599359,0
2016-05-16,61.26,62.82,61.26,62.57,610451,0
2016-05-17,62.17,64.34,62.17,63.75,853285,0
2016-05-18,63.79,63.99,61.535,62.24,608726,0
2016-05-19,61.13,62.27,60.41,62.05,671544,0
2016-05-20,62.26,62.8038,60.95,61.48,654585,0
2016-05-23,59.79,60.1,57.96,59.12,1868643,0
2016-05-24,59.35,59.97,57.8,58.07,907475,0
2016-05-25,58.94,60.18,58.08,58.54,952271,0
2016-05-26,59.09,60.3,58.65,59.57,780618,0
2016-05-27,59.44,59.9,57.82,58.28,616659,0
2016-05-31,58.63,58.79,57.9,58.05,973532,0
2016-06-01,57.47,59.85,57.2,58.65,767622,0
2016-06-02,57.7,58.71,57.501,58.4,497136,0
2016-06-03,58.56,58.93,57.76,58.4,614050,0
2016-06-06,58.64,58.99,58.22,58.65,646427,0
2016-06-07,59.42,59.46,58.48,58.56,958082,0
2016-06-08,58.97,59.37,58.46,58.66,890176,0
2016-06-09,56.27,58.47,56.24,57.86,969633,0
2016-06-10,57.1,57.65,56.21,56.33,927786,0
2016-06-13,55.81,56.35,54.625,54.99,1221020,0
2016-06-14,54.86,56.03,54.17,54.44,812619,0
2016-06-15,54.34,55.04,53.925,54.1,972085,0
2016-06-16,53.15,54.02,51.92,52.72,1098659,0
2016-06-17,53.04,53.5699,52.12,53.21,1625050,0
2016-06-20,54.53,55.03,54,54.78,1369431,0
2016-06-21,54.78,57.455,54.16,56.97,1441828,0
2016-06-22,57.14,57.22,56.14,56.96,713959,0
2016-06-23,57.68,58.205,57.295,58.01,599035,0
2016-06-24,55.45,57.03,54.57,55.49,1138318,0
2016-06-27,54.54,55,53.54,54.35,950901,0
2016-06-28,55.44,55.93,54.56,55.31,608414,0
2016-06-29,55.86,56.59,55.61,55.92,583310,0
2016-06-30,55.54,57.8,55.14,57.61,947212,0
2016-07-01,57.79,58.44,57.05,57.52,601204,0
2016-07-05,56.52,56.83,55.57,56.63,527594,0
2016-07-06,56.53,57.33,55.825,56.88,590348,0
2016-07-07,57.47,58.19,55.24,55.48,426858,0
2016-07-08,56.14,56.37,55.03,55.38,698053,0
2016-07-11,55.98,55.98,54.85,54.87,450644,0
2016-07-12,55.85,57.66,55.25,56.54,754645,0
2016-07-13,56.44,56.93,54.04,55.37,771557,0
2016-07-14,55.91,56.4,54.28,54.55,832840,0
2016-07-15,55.17,55.19,53.535,54.24,1050656,0
2016-07-18,54.08,54.21,53.13,53.73,650055,0
2016-07-19,53.73,54.03,53.01,53.22,470111,0
2016-07-20,53.32,53.64,51.971,53.26,563181,0
2016-07-21,53.35,53.66,51.92,52.03,638234,0
2016-07-22,52.12,52.6,51.49,51.56,564345,0
2016-07-25,51.27,51.29,50.12,51.05,844693,0
2016-07-26,50.94,52.035,50.49,51.95,925204,0
2016-07-27,52.2,53.25,51.15,52.27,719590,0
2016-07-28,52.04,53.7,52.04,52.74,691556,0
2016-07-29,52.41,55.01,52.19,54.77,693769,0
2016-08-01,54.7,54.79,52.78,53.41,1033481,0
2016-08-02,53.54,54,52.35,53.56,619693,0
2016-08-03,53.7,54.9,53.175,54.83,928189,0
2016-08-04,54.83,56.86,54.58,55.09,851661,0
2016-08-05,55.78,55.82,54.07,55.48,1541923,0
2016-08-08,55.96,57.54,55.33,55.55,1458780,0
2016-08-09,55.49,59.41,55.49,58.87,1791385,0
2016-08-10,59.33,61.25,58.94,59.46,1157126,0
2016-08-11,59.71,62.23,59.28,61.29,767365,0
2016-08-12,61.29,61.922,59.96,61.22,943331,0
2016-08-15,61.84,63.5325,61.62,63.22,866952,0
2016-08-16,62.85,63.83,59.881,63.11,665870,0
2016-08-17,63.32,63.35,61.83,62.82,706643,0
2016-08-18,63.02,63.915,62.88,63.39,450787,0
2016-08-19,63.27,64.13,62.62,63.98,613924,0
2016-08-22,63.12,63.98,62.46,63.63,475447,0
2016-08-23,63.72,64.08,62.95,63.62,461554,0
2016-08-24,66.94,71,65.56,66.95,6843548,0
2016-08-25,66.99,68.54,65.81,67.98,1814212,0
2016-08-26,67.85,68.9732,66.29,67.49,1169723,0
2016-08-29,67.73,68.99,66.615,68.86,1738136,0
2016-08-30,69.53,70.68,68.86,69.44,1287964,0
2016-08-31,68.8,69.755,66.35,66.4,1078862,0
2016-09-01,65.95,66.8,64.78,66.64,894592,0
2016-09-02,67.63,67.78,65.2,65.96,1205709,0
2016-09-06,66.01,66.46,64.05,65.04,931428,0
2016-09-07,65.13,66.76,65.12,65.23,728478,0
2016-09-08,65.62,66.48,63.98,64.81,832779,0
2016-09-09,65.53,67.7,65.4,66.54,7426776,0
2016-09-12,66.2,67.01,65.61,66.79,1159915,0
2016-09-13,65.68,66.6297,63.4401,63.68,1141785,0
2016-09-14,63.46,64.165,62.75,63.5,1010288,0
2016-09-15,63.4,64.56,63.19,64.5,885251,0
2016-09-16,63.54,64.33,62.91,63.83,1019720,0
2016-09-19,64.76,65.8,64.5,64.86,1116612,0
2016-09-20,64.61,65.13,63.52,64,758985,0
2016-09-21,64.78,66.75,64.33,66.57,1026663,0
2016-09-22,67.28,67.96,66.565,66.75,1151745,0
2016-09-23,66.44,67.45,64.47,65.02,2121256,0
2016-09-26,65.05,65.95,64.29,64.65,1507976,0
2016-09-27,63.88,64,61.91,62.47,1053133,0
2016-09-28,62.73,65.9,62.25,65.74,1541882,0
2016-09-29,65.49,67.32,65.38,66.63,1370684,0
2016-09-30,67.23,67.88,65.63,67.06,1612801,0
2016-10-03,66.9,67.3,66,66.43,1203552,0
2016-10-04,66.43,66.84,65.19,66.07,645670,0
2016-10-05,66.75,68.31,66.75,67.07,805547,0
2016-10-06,66.93,67.905,65.03,65.75,1093767,0
2016-10-07,66.19,66.19,64.17,64.43,702402,0
2016-10-10,64.76,66.39,64.59,65.2,823738,0
2016-10-11,64.74,65.14,63.33,64.35,564986,0
2016-10-12,64.21,65.55,63.24,64.23,837325,0
2016-10-13,63.93,65,63.71,64.33,656732,0
2016-10-14,64.79,64.96,63,63.06,677052,0
2016-10-17,63.22,63.91,62.22,63.55,539280,0
2016-10-18,64.55,64.55,62.71,63.28,484212,0
2016-10-19,63.41,65.04,63.41,64.12,646548,0
2016-10-20,63.21,64.67,62.44,64.42,551602,0
2016-10-21,63.77,64.94,63.37,64.54,589763,0
2016-10-24,64.64,65,63.14,64.31,611321,0
2016-10-25,64.33,64.68,62,62.07,876975,0
2016-10-26,61.33,63.01,61.17,62.47,1053951,0
2016-10-27,63.06,64.17,62.65,63.29,565679,0
2016-10-28,63.13,64.59,61.55,61.64,669062,0
2016-10-31,61.23,61.73,59.83,61.33,1223864,0
2016-11-01,61.99,62.42,60.64,61.51,1049526,0
2016-11-02,60.63,62.57,59.82,61.56,2211502,0
2016-11-03,63.95,63.95,60.07,63.09,1941978,0
2016-11-04,62.46,63.365,60.75,62.13,1357547,0
2016-11-07,63.17,63.57,61.37,62.44,1010719,0
2016-11-08,61.95,62.71,61.16,62.1,1033478,0
2016-11-09,62.74,65.8499,62.005,65.32,959750,0
2016-11-10,65.09,66.05,64.61,65.05,863457,0
2016-11-11,64.71,65,62.19,63.3,883845,0
2016-11-14,63.34,63.55,61.26,63.06,777237,0
2016-11-15,64.06,66.47,64.06,65.36,876761,0
2016-11-16,65.06,66.1,64.42,65.85,570859,0
2016-11-17,66.44,67.97,65.31,65.94,1133831,0
2016-11-18,66.26,67.64,65.41,65.53,846710,0
2016-11-21,66.52,69.11,65.605,69.08,815014,0
2016-11-22,69.07,69.68,68.17,69.41,645314,0
2016-11-23,68.88,70.3225,68.88,70.25,587716,0
2016-11-25,69.67,69.9,68.52,68.65,342926,0
2016-11-28,69.09,69.685,65.83,66.13,699310,0
2016-11-29,65.38,66.24,64,64.37,1145357,0
2016-11-30,68.64,74.66,68.13,74.45,2370568,0
2016-12-01,76.21,76.38,72.44,73.39,1614701,0
2016-12-02,72.94,75.59,72.816,73.85,1259101,0
2016-12-05,74.56,77.275,74.24,76.45,1464893,0
2016-12-06,76.62,79.14,75.18,78.65,1197557,0
2016-12-07,78.71,79.31,77.14,78.37,1039621,0
2016-12-08,78.92,79.98,76.995,79.31,653944,0
2016-12-09,79.73,80.28,79.04,79.53,477804,0
2016-12-12,83.53,84.88,80.25,80.42,1473338,0
2016-12-13,81.27,83.05,79.46,82.01,826187,0
2016-12-14,80.93,81.87,78.295,78.57,1002606,0
2016-12-15,77.66,80.1,77.24,79.64,818402,0
2016-12-16,79.95,80.82,78.73,78.89,1130660,0
2016-12-19,78.69,79.665,77.68,77.99,617632,0
2016-12-20,78.83,78.95,75.99,76.63,828450,0
2016-12-21,76.95,77.61,74.64,74.67,801005,0
2016-12-22,74.31,75.315,74.03,75.1,575000,0
2016-12-23,74.9,75.5,73.87,74.02,427877,0
2016-12-27,74.36,75.095,73.78,74.96,633015,0
2016-12-28,75.17,75.79,73.58,74.22,458407,0
2016-12-29,74.1,74.62,73.42,73.7,393986,0
2016-12-30,73.85,74.37,72.15,72.58,558427,0
2017-01-03,73.53,75.215,72.47,74.31,753505,0
2017-01-04,74.29,75.98,74.29,75.52,654756,0
2017-01-05,75.66,76.85,75.63,76.42,716753,0
2017-01-06,77.13,77.46,75.77,77.03,623184,0
2017-01-09,76.5,77.48,75.85,76.08,973346,0
2017-01-10,75.81,77.47,75.18,75.7,997977,0
2017-01-11,76.03,76.76,74.68,75.13,696793,0
2017-01-12,75.98,76.54,74.12,74.37,533095,0
2017-01-13,73.66,74.53,73.03,73.45,547387,0
2017-01-17,73.93,75.45,73.52,74.57,512236,0
2017-01-18,74.16,74.59,73.27,73.9,705716,0
2017-01-19,74.09,74.83,72.53,74.6,560862,0
2017-01-20,75.5,76.325,74.995,75.72,633598,0
2017-01-23,74.72,76.21,74.535,75.67,606835,0
2017-01-24,76.07,77.26,75.72,76.98,624750,0
2017-01-25,76.74,77.97,76.74,77.47,570542,0
2017-01-26,78.44,78.61,77.26,77.34,618076,0
2017-01-27,76.81,77.95,76.17,76.33,420238,0
2017-01-30,75.74,75.975,73.01,73.55,581286,0
2017-01-31,73.74,74.22,73.08,73.94,626741,0
2017-02-01,74.5,74.72,72.5,73.08,719129,0
2017-02-02,73.39,74.45,72.01,73.59,954434,0
2017-02-03,73.41,75.24,72.97,75.19,701536,0
2017-02-06,75.99,75.99,73.13,73.83,561906,0
2017-02-07,73.5,73.74,70.51,71,1151530,0
2017-02-08,70.19,71.46,69.321,71.07,717314,0
2017-02-09,71.39,72.21,70.54,71.9,778651,0
2017-02-10,72.59,73.79,72.47,73.45,969891,0
2017-02-13,73.21,74,72.45,72.59,768022,0
2017-02-14,72.96,73.03,71.74,72.83,547853,0
2017-02-15,72.69,73.06,72.07,72.34,567970,0
2017-02-16,72.61,73.04,71.74,72.45,846051,0
2017-02-17,72.45,72.71,71.615,72.56,495181,0
2017-02-21,73.26,73.71,72.9,73.25,689850,0
2017-02-22,72.62,73,71.08,71.52,580319,0
2017-02-23,72.08,72.455,70.86,71.84,898488,0
2017-02-24,71.29,72.24,70.57,70.87,783410,0
2017-02-27,71.08,71.81,70.05,71.68,1169779,0
2017-02-28,71.06,71.19,67.29,67.59,1604564,0
2017-03-01,68.51,70.21,67.1,69.84,1322775,0
2017-03-02,69.11,69.755,66.63,67.1,1328558,0
2017-03-03,67.1,67.58,65.27,65.83,958123,0
2017-03-06,65.63,66.65,65.39,66.35,1251736,0
2017-03-07,66.45,66.5,64.66,65.2,776413,0
2017-03-08,64.73,64.885,62.22,62.685,1318458,0
2017-03-09,62.53,64.4,61.85,64.11,1528869,0
2017-03-10,64.48,64.68,63.06,63.66,1060492,0
2017-03-13,64.08,64.77,62.92,64.21,946511,0
2017-03-14,63.03,64.79,61.97,64.41,1176018,0
2017-03-15,64.89,65.81,64.14,65.47,1918905,0
2017-03-16,65.87,66.01,64.2,64.44,1003630,0
2017-03-17,64.51,65.17,64.15,64.65,966254,0
2017-03-20,64.23,64.88,63.38,64.77,863726,0
2017-03-21,65.06,65.06,62.85,63.04,924693,0
2017-03-22,62.58,63.51,61.55,63.17,1073063,0
2017-03-23,62.93,63.52,62.1,62.36,783844,0
2017-03-24,62.49,62.8,61.63,61.83,657708,0
2017-03-27,60.62,62.02,60.27,61.29,713561,0
2017-03-28,61.36,62.64,60.92,62.54,1107661,0
2017-03-29,62.55,63.47,62.39,62.89,1179762,0
2017-03-30,63.41,63.76,61.82,62.1,972406,0
2017-03-31,62.1,63.67,62.1,62.35,1038447,0
2017-04-03,62.27,62.42,60.4,61.56,1443718,0
2017-04-04,61.52,63.47,61.31,62.94,1380662,0
2017-04-05,63.38,64.0805,60.95,60.96,1454229,0
2017-04-06,61.65,62.49,61.0775,62.39,829021,0
2017-04-07,62.39,63.19,61.97,62.37,702287,0
2017-04-10,62.81,64.25,62.5,63.87,581951,0
2017-04-11,63.82,64.8,63.24,64.78,796932,0
2017-04-12,64.78,65.99,64.01,64.39,786192,0
2017-04-13,64.36,65.04,63.255,63.43,1316233,0
2017-04-17,63.29,64.1,62.61,63.43,794304,0
2017-04-18,62.74,63.8,62.05,62.07,782660,0
2017-04-19,62.09,62.345,59.01,59.18,1331009,0
2017-04-20,59.29,59.8,55.88,57.31,2291086,0
2017-04-21,57.28,57.64,56.16,57.15,1842931,0
2017-04-24,57.55,58.37,57.224,57.61,1023084,0
2017-04-25,57.78,58.74,57.255,58.66,727771,0
2017-04-26,58.2,59.6,58.09,58.23,899732,0
2017-04-27,57.43,57.43,54.53,56.4,2457107,0
2017-04-28,56.84,56.87,55.12,55.23,1517739,0
2017-05-01,55.06,55.35,54.264,55.15,1090043,0
2017-05-02,55.21,55.79,54.04,54.77,772034,0
2017-05-03,53.92,53.92,51.465,52.13,3098859,0
2017-05-04,51.67,52.23,50.85,51.91,2086261,0
2017-05-05,51.39,53.5,51.3,52.71,1878522,0
2017-05-08,52.64,54.64,52.35,54.28,1469324,0
2017-05-09,54.17,55.18,53.66,54.19,1329520,0
2017-05-10,55.04,55.4,54.27,55.01,1147425,0
2017-05-11,55.29,55.67,53.86,54.01,1071137,0
2017-05-12,54.05,54.44,52.92,53.21,846943,0
2017-05-15,54.29,54.6,52.7,52.76,967216,0
2017-05-16,52.98,53.29,52.29,52.64,1301854,0
2017-05-17,52.35,53.25,51.85,52.5,1822434,0
2017-05-18,52.13,52.86,51.9,52.5,888804,0
2017-05-19,52.91,54.01,52.5,53.83,803305,0
2017-05-22,53.99,54.48,53.43,53.88,1082429,0
2017-05-23,54.5,54.63,53.515,54.59,1419298,0
2017-05-24,54.58,55.01,53.095,53.38,708064,0
2017-05-25,53.02,54.4,51.6,51.87,867805,0
2017-05-26,51.74,52.51,51.0721,52.24,734219,0
2017-05-30,51.19,51.495,50.45,50.76,804891,0
2017-05-31,49.97,50.65,48.71,49.66,914576,0
2017-06-01,49.71,50.95,49.48,50.15,903333,0
2017-06-02,48.47,48.905,46.86,48.51,1336581,0
2017-06-05,48.37,48.62,47.38,47.45,958393,0
2017-06-06,47.13,48.04,46.19,47.81,1169687,0
2017-06-07,47.52,48.0058,44.55,44.66,1326890,0
2017-06-08,44.49,45.16,44.01,44.27,2196119,0
2017-06-09,44.45,47.15,44.43,47.1,1848672,0
2017-06-12,47.43,48.795,46.55,47.79,1354886,0
2017-06-13,47.85,49.04,47.57,49.01,953094,0
2017-06-14,48.66,48.76,46.45,46.59,1364684,0
2017-06-15,46.32,46.98,44.225,44.78,1066889,0
2017-06-16,44.78,45.57,44.5,45.52,2065784,0
2017-06-19,45.62,46.27,45.29,45.98,764458,0
2017-06-20,45.08,46.33,44.32,46,851224,0
2017-06-21,45.54,46.585,42.88,43.01,1485023,0
2017-06-22,43.63,43.85,42.435,42.51,1082019,0
2017-06-23,42.87,44.75,42.41,44.72,2870183,0
2017-06-26,44.91,45.53,42.81,42.88,1420987,0
2017-06-27,43.04,43.125,41.11,41.12,1694440,0
2017-06-28,41,41.52,40.12,40.39,2414745,0
2017-06-29,40.77,42.93,40.39,42.37,1990290,0
2017-06-30,42.77,44.05,42.5,43.11,1988209,0
2017-07-03,43.43,44.54,43.42,44.41,438011,0
2017-07-05,43.97,43.97,42.03,42.48,1233856,0
2017-07-06,42.82,43.59,41.25,41.4,1112587,0
2017-07-07,41.15,42.37,40.36,42.24,1311978,0
2017-07-10,41.93,43.54,41.66,42.96,1177173,0
2017-07-11,43,44.24,42.49,43.43,1147024,0
2017-07-12,44.23,45.64,43.78,44.11,1546445,0
2017-07-13,44.05,45.25,43.94,44.78,1021843,0
2017-07-14,44.81,45.22,43.77,44.04,786473,0
2017-07-17,44.03,44.44,43.69,44.22,1162076,0
2017-07-18,44.68,45.06,43.42,43.82,972292,0
2017-07-19,43.68,46.3,43.54,45.88,1446511,0
2017-07-20,46.38,46.74,45.22,45.46,886007,0
2017-07-21,45.99,46.01,43.49,44,959557,0
2017-07-24,44.32,44.93,43.65,44.86,967045,0
2017-07-25,45.59,48.03,45.59,47.35,1414181,0
2017-07-26,47.18,49.22,47.18,47.41,1041412,0
2017-07-27,47.47,48.91,47.14,47.92,1041330,0
2017-07-28,47.78,48.73,47.31,47.51,745228,0
2017-07-31,47.58,48.31,46.79,47.16,887392,0
2017-08-01,47.01,47.675,46.61,46.99,579481,0
2017-08-02,46.82,46.82,44.86,45.62,953182,0
2017-08-03,45.89,45.96,43.2,43.39,1101041,0
2017-08-04,44.085,46.31,43.7,46.26,1110394,0
2017-08-07,45.99,46.0975,44.44,45.07,2092317,0
2017-08-08,38.92,41.68,38.54,39.7,4253564,0
2017-08-09,40.48,41.53,39.97,40.21,2834535,0
2017-08-10,40.63,41.38,40.16,40.37,1754605,0
2017-08-11,40.67,41.56,40.4,40.72,1356489,0
2017-08-14,40.64,41.02,39.47,39.64,955996,0
2017-08-15,39.39,39.83,38.98,39.72,749703,0
2017-08-16,39.95,40.1,38.6,38.86,903650,0
2017-08-17,38.55,39.25,37.15,37.2,1228822,0
2017-08-18,37.02,38.19,36.74,38.04,1003444,0
2017-08-21,37.74,38.2,37.4,37.98,786064,0
2017-08-22,38.47,38.99,37.5,37.761,1052248,0
2017-08-23,37.64,38.98,37.44,38.45,692913,0
2017-08-24,38.2,38.52,37.87,38.41,556284,0
2017-08-25,38.6,38.99,38.25,38.69,503949,0
2017-08-28,38.68,38.99,37.48,38.36,834792,0
2017-08-29,38.09,38.62,37.15,38.13,572067,0
2017-08-30,38.01,38.59,37.17,38.3,737232,0
2017-08-31,38.77,39.58,38.45,39.33,754127,0
2017-09-01,39.3,39.92,38.74,39.58,631996,0
2017-09-05,39.99,40.99,39.39,39.69,720110,0
2017-09-06,40.34,41.95,40.29,41.4,930901,0
2017-09-07,41.09,41.13,39.795,40.95,869458,0
2017-09-08,40.7,40.915,39.19,39.88,899123,0
2017-09-11,40.02,40.89,40.02,40.61,735252,0
2017-09-12,40.66,42.18,40.58,41.56,746910,0
2017-09-13,41.85,43.48,41.5863,43.17,965915,0
2017-09-14,43.67,44.61,42.99,43.59,903111,0
2017-09-15,43.73,43.85,41.8611,43.8,2846725,0
2017-09-18,43.66,44.62,43.5,44.32,693970,0
2017-09-19,44.5,44.78,43.57,44.02,574782,0
2017-09-20,44.23,45.88,44.05,45.08,940758,0
2017-09-21,45.1,46.65,44.61,46.32,832554,0
2017-09-22,46.12,46.97,45.8,46.52,867794,0
2017-09-25,47.26,49.05,47.26,49.01,1174268,0
2017-09-26,48.91,49.95,48.55,49.79,1158940,0
2017-09-27,49.98,50.28,49.28,50.09,1426568,0
2017-09-28,50.14,50.51,48.13,49.02,940696,0
2017-09-29,49.16,49.51,48.05,49.03,904329,0
2017-10-02,48.44,50,47.66,49.43,804325,0
2017-10-03,49.44,49.645,47.86,49.21,723614,0
2017-10-04,49.38,49.5,47.65,48.12,1217262,0
2017-10-05,48.52,49.07,48.35,48.99,887963,0
2017-10-06,47.84,48.6599,47.41,47.54,839546,0
2017-10-09,47.88,48.1588,47.53,48.04,371899,0
2017-10-10,48.63,49.47,48.25,48.47,776328,0
2017-10-11,48.77,49.1,47.93,48.58,922892,0
2017-10-12,47.92,48.9,47.43,48.72,788212,0
2017-10-13,49.98,50.81,49.16,49.21,890700,0
2017-10-16,49.64,50.01,48.7,49.05,679779,0
2017-10-17,48.89,49.52,48.21,49.38,634960,0
2017-10-18,49.93,50.03,48.4,48.54,924957,0
2017-10-19,48.06,48.75,47.07,47.26,1091516,0
2017-10-20,47.59,47.59,46.52,47.11,840797,0
2017-10-23,47.21,47.51,45.37,45.39,1054176,0
2017-10-24,45.61,46.36,45.27,45.92,796669,0
2017-10-25,45.95,46.24,45.38,45.91,767878,0
2017-10-26,45.83,46.42,45.24,46.25,1023613,0
2017-10-27,46.3486,48.44,45.78,48.23,927863,0
2017-10-30,48.41,50.04,47.97,49.8,723958,0
2017-10-31,49.85,51.285,49.205,50.93,909639,0
2017-11-01,50.82,53.41,50.17,52.86,1078622,0
2017-11-02,52.85,53.39,48.89,50.52,1538241,0
2017-11-03,50.42,51.4,49.24,50.42,1075286,0
2017-11-06,50.87,52.94,49.85,52.85,1227376,0
2017-11-07,51.05,52.8399,48.11,51.11,1889684,0
2017-11-08,50.69,51.08,49.5,49.66,1689131,0
2017-11-09,49.39,50.65,49.24,50.14,1240818,0
2017-11-10,50.19,50.7,49.45,50,877299,0
