Date,Open,High,Low,Close,Volume,OpenInt
2012-11-02,32.05,33.15,30.32,31.1,6838208,0
2012-11-05,31.19,33.34,30.86,33.3,570379,0
2012-11-06,33.4,33.9,32.2,33.3,462084,0
2012-11-07,32.55,33.08,32.03,32.45,111658,0
2012-11-08,32.03,33.51,32,33.08,200172,0
2012-11-09,32.52,32.52,31.5,32.13,335652,0
2012-11-12,32.13,32.65,31.64,32.24,237309,0
2012-11-13,31.9,32.5,31.74,32.41,161711,0
2012-11-14,32.75,33.8,32.55,33.39,215527,0
2012-11-15,32.7,33.96,32.7,33.63,242512,0
2012-11-16,33.82,35.18,33.72,34.45,183300,0
2012-11-19,34.8,35.28,34.32,34.57,141694,0
2012-11-20,34.7,35.63,34.53,35.08,70261,0
2012-11-21,35.45,35.45,34.93,35.12,61141,0
2012-11-23,35.4,35.55,35.29,35.49,79948,0
2012-11-26,35.5,38.33,35.41,37.99,469626,0
2012-11-27,37.5,37.64,35.3,35.78,613664,0
2012-11-28,35.75,36.93,35.61,36.9,156381,0
2012-11-29,37,37.14,36.5,37,71593,0
2012-11-30,37,37.81,36.69,36.9,87938,0
2012-12-03,37.4,37.4,36.53,36.74,117317,0
2012-12-04,36.36,36.7,35.86,36.7,179029,0
2012-12-05,36.3,37.2,35.77,36,111679,0
2012-12-06,36.25,37,35.49,36.72,223745,0
2012-12-07,37.2,37.32,36.65,36.74,201694,0
2012-12-10,37.16,37.47,36.32,36.5,327329,0
2012-12-11,36.7,36.92,35.82,36.06,158376,0
2012-12-12,36.44,37.02,35.72,36.69,313066,0
2012-12-13,33.5,36.32,33.2,34.9,1878847,0
2012-12-14,34.5,35.74,34.45,34.51,176742,0
2012-12-17,33.61,34.92,33.61,33.72,170892,0
2012-12-18,33.86,33.95,31.72,32.7,647028,0
2012-12-19,31.56,33.24,31.56,32.97,270719,0
2012-12-20,32.86,32.95,31.68,32,300594,0
2012-12-21,31.15,31.74,30.92,31.49,816703,0
2012-12-24,31.59,32.88,31.36,32.35,112248,0
2012-12-26,32.43,32.64,32.1,32.37,149415,0
2012-12-27,32.29,32.88,32.19,32.76,107520,0
2012-12-28,32.7,34.5,32.6,33.89,229088,0
2012-12-31,33.89,34.26,33.5,33.73,102324,0
2013-01-02,33.8,34.2,33.14,33.23,207864,0
2013-01-03,33.41,34.49,33.23,34.39,155373,0
2013-01-04,34.36,34.88,33.68,34.29,231355,0
2013-01-07,34.23,35.44,32.92,32.97,172216,0
2013-01-08,32.85,33.55,31.94,32.19,169918,0
2013-01-09,32.07,33.5,31.93,33.05,85808,0
2013-01-10,33.4,33.92,32.51,32.78,106824,0
2013-01-11,32.95,33.18,32.45,32.82,79533,0
2013-01-14,33.05,33.05,32.25,32.8,67690,0
2013-01-15,32.56,33.21,32.24,32.55,82425,0
2013-01-16,32.59,32.59,31.6,32.3,81657,0
2013-01-17,32.59,34,32.36,33.98,142598,0
2013-01-18,33.79,35.55,33.59,35.16,204223,0
2013-01-22,35,36.22,35,35.73,50397,0
2013-01-23,35.86,36.05,35.2,35.7,56500,0
2013-01-24,35.88,36.24,35.53,36.23,28068,0
2013-01-25,36.4,36.7,35.77,36.08,57933,0
2013-01-28,36,36.33,35.75,35.84,45177,0
2013-01-29,35.87,36.75,35.76,36.09,76461,0
2013-01-30,36.26,36.3,35.75,36.13,25009,0
2013-01-31,36.45,36.69,35.34,36,69881,0
2013-02-01,36.25,36.31,35.33,36.23,77435,0
2013-02-04,36.11,36.88,35.88,36.39,46010,0
2013-02-05,36.58,39.46,36.43,37.51,157719,0
2013-02-06,37.43,39.39,37.43,38.92,76962,0
2013-02-07,39,39.17,38.56,38.95,66719,0
2013-02-08,39.04,39.25,38.85,39.08,69522,0
2013-02-11,39.33,39.99,38.57,39.17,63946,0
2013-02-12,39.35,39.77,39.26,39.53,140420,0
2013-02-13,39.72,39.96,39.38,39.44,80703,0
2013-02-14,39.28,39.42,38.56,38.84,105523,0
2013-02-15,39.15,39.15,38.09,38.34,68615,0
2013-02-19,38.48,39.33,38.32,38.83,39300,0
2013-02-20,39.07,39.23,38.01,38.06,66709,0
2013-02-21,38.12,38.17,36.33,36.78,211406,0
2013-02-22,36.87,37.17,36.34,37.01,64841,0
2013-02-25,36.93,36.93,35.23,35.65,113766,0
2013-02-26,35.71,36.95,35.6,36.21,157177,0
2013-02-27,36.16,36.52,35.9,36.45,38568,0
2013-02-28,36.41,38.68,36.25,38.61,89788,0
2013-03-01,38.28,38.28,36.7,37.56,95064,0
2013-03-04,37.4,39.48,37.3,39.44,75278,0
2013-03-05,39.44,39.88,38.54,39.55,152255,0
2013-03-06,39.49,39.92,38.54,39.58,32976,0
2013-03-07,39.5,39.73,39.28,39.55,30614,0
2013-03-08,40,40.45,38.15,38.57,204859,0
2013-03-11,38.58,39.18,37.99,38.75,90838,0
2013-03-12,38.94,38.94,38.24,38.31,65601,0
2013-03-13,38.3,38.47,36.86,37.85,156700,0
2013-03-14,37.99,38.48,37.79,38.3,60079,0
2013-03-15,39.55,39.55,36.63,37,135818,0
2013-03-18,36.95,36.95,36.21,36.66,54891,0
2013-03-19,37.21,37.37,35.68,35.79,65111,0
2013-03-20,35.79,36.23,34.44,34.75,165084,0
2013-03-21,34.59,35.15,34.39,34.92,52233,0
2013-03-22,34.76,35.17,34.4,34.96,68364,0
2013-03-25,34.91,36.26,34.48,35.1,106676,0
2013-03-26,35.19,35.88,34.6,35.53,94165,0
2013-03-27,35.31,35.45,34.78,34.95,43081,0
2013-03-28,35.13,35.63,33.76,35,175423,0
2013-04-01,35.19,36.27,34.91,35.03,110409,0
2013-04-02,35.03,36.49,35.03,36.07,94480,0
2013-04-03,35.86,36.18,33.87,34.45,127699,0
2013-04-04,34.59,34.95,33.55,34.45,82883,0
2013-04-05,34.1,34.67,33.31,33.78,66531,0
2013-04-08,33.54,34.47,33.02,34.1,186942,0
2013-04-09,34.23,34.4,33.86,34.15,116047,0
2013-04-10,34.43,35.75,34.1,34.93,152839,0
2013-04-11,35,35.23,34.07,34.17,117914,0
2013-04-12,34.38,35.09,33.95,34.94,118454,0
2013-04-15,35.62,35.62,34.44,34.69,147796,0
2013-04-16,34.92,35.49,34.39,34.73,115792,0
2013-04-17,34.76,34.76,33.48,34.35,53080,0
2013-04-18,34.31,35.01,32.02,32.75,292215,0
2013-04-19,36.1,41.31,35.43,38,1439772,0
2013-04-22,37.6,38.96,37.13,38.77,156416,0
2013-04-23,38.93,38.93,38.1,38.77,69743,0
2013-04-24,38.74,38.74,38.07,38.28,36915,0
2013-04-25,38.37,38.88,38.11,38.33,59291,0
2013-04-26,38.23,38.57,38.2,38.25,42468,0
2013-04-29,37.79,38.49,36.85,38.32,123299,0
2013-04-30,38.12,39.08,38.12,38.95,133830,0
2013-05-01,38.89,39.2,38.19,38.73,136921,0
2013-05-02,38.73,39.2,38.73,39,48581,0
2013-05-03,39.13,39.19,38.34,38.79,60000,0
2013-05-06,38.65,39.61,38.65,39.6,31117,0
2013-05-07,39.76,39.82,39.41,39.55,33882,0
2013-05-08,39.64,40.31,39.45,39.62,81812,0
2013-05-09,39.51,40.28,39.51,40.25,44694,0
2013-05-10,40.35,52.48,40.35,47.87,940459,0
2013-05-13,47,51.81,47,51.13,442917,0
2013-05-14,51.39,52.67,50.5,52.45,505746,0
2013-05-15,52.09,53.93,51.79,53.05,4085929,0
2013-05-16,52.85,53.64,50.17,52,377785,0
2013-05-17,52.31,54.42,52,54.15,520350,0
2013-05-20,53.89,57.36,53.89,55.95,466980,0
2013-05-21,55.94,56.19,53.72,55.35,267769,0
2013-05-22,55.28,56,53.2,53.62,155802,0
2013-05-23,52,54.91,51.98,54.68,188219,0
2013-05-24,54.2,55.18,53.28,54.75,353829,0
2013-05-28,54.94,55.34,53.2,53.87,308365,0
2013-05-29,53.71,54,52.39,52.96,147164,0
2013-05-30,53.07,55.48,52.66,55.32,200112,0
2013-05-31,54.78,56.73,54,55.87,235688,0
2013-06-03,55.59,55.95,54.42,55.95,266108,0
2013-06-04,55.7,57.43,55.25,57.19,209544,0
2013-06-05,57.18,57.77,56.45,56.7,212807,0
2013-06-06,56.88,57.6,55.93,56.55,196459,0
2013-06-07,56.56,57.3,56.55,56.71,148721,0
2013-06-10,56.72,57.16,55.8,55.99,232785,0
2013-06-11,56.25,56.96,55.85,56.36,238964,0
2013-06-12,56.75,58.91,56.62,57.5,512608,0
2013-06-13,57.86,60,57.32,58.96,727622,0
2013-06-14,67.17,70.48,66.96,68.47,3148154,0
2013-06-17,69.75,72.3,68.3,71.92,1061297,0
2013-06-18,70.15,70.87,67.66,70.68,1343283,0
2013-06-19,70.26,71.73,70.03,71.07,547414,0
2013-06-20,70.86,72.02,69.83,71.07,686832,0
2013-06-21,70.79,71.53,69.69,71.28,1553513,0
2013-06-24,70.75,72.54,68.57,72.29,542623,0
2013-06-25,73.09,74.62,72.57,72.9,507284,0
2013-06-26,73.98,74.25,72.51,74.03,312288,0
2013-06-27,74.11,74.44,73.1,74.27,284965,0
2013-06-28,74.29,75.77,73.48,75,1256947,0
2013-07-01,75.19,76.14,74.51,75.67,232006,0
2013-07-02,75.69,76.47,75,75.43,174997,0
2013-07-03,75,75.93,74.93,75.93,88135,0
2013-07-05,75.96,75.96,73.93,74.65,273135,0
2013-07-08,75.01,77.26,74.55,75.76,215998,0
2013-07-09,76.16,77.36,76.11,77.18,195135,0
2013-07-10,76.33,76.95,74.53,75.24,317967,0
2013-07-11,75.4,75.75,70.92,71.33,1002691,0
2013-07-12,69.63,69.92,68.15,68.6,5141490,0
2013-07-15,69,69.99,68.77,69.85,1262693,0
2013-07-16,69.92,69.92,68.78,69.3,653932,0
2013-07-17,69.25,69.76,68.15,68.66,812622,0
2013-07-18,67.75,69,66,68.21,751134,0
2013-07-19,68.1,68.28,67.24,67.67,1114715,0
2013-07-22,68,68.49,67.4,68.35,479709,0
2013-07-23,68.3,68.75,67,67.84,1279669,0
2013-07-24,67.97,68.34,66.59,66.72,496634,0
2013-07-25,66.5,67.58,66.13,67.48,436199,0
2013-07-26,67,67.74,66.37,66.68,359627,0
2013-07-29,65.7,65.74,63.81,65.28,1430282,0
2013-07-30,65.23,67,64.33,66.45,640242,0
2013-07-31,66.45,67.5,66.11,66.82,486878,0
2013-08-01,67.07,69.47,66.77,69.19,1325759,0
2013-08-02,68.87,69.23,67.16,68.86,324117,0
2013-08-05,68.57,69.75,68.01,69.35,328857,0
2013-08-06,68.97,69.13,66.76,67.56,186704,0
2013-08-07,66.9,67.3,64.89,65.8,454679,0
2013-08-08,65.92,66.32,65.38,66.18,223071,0
2013-08-09,66.22,66.5,65.37,66.48,281600,0
2013-08-12,66.51,68.1,65.87,67.93,367531,0
2013-08-13,67.5,68.4,66.14,67.89,346837,0
2013-08-14,67.64,68.44,67.01,68,251017,0
2013-08-15,67.24,67.24,65.8,66.73,295751,0
2013-08-16,66.4,67.63,65.92,67.45,336070,0
2013-08-19,67.17,69.18,66.82,68.37,536679,0
2013-08-20,68.68,69.55,67.98,68.4,381277,0
2013-08-21,68.23,68.87,67.43,68.77,358955,0
2013-08-22,69,70.9,68.92,70.15,526474,0
2013-08-23,70.01,70.44,68.28,70.37,540936,0
2013-08-26,70.4,73.48,70.12,71.76,746954,0
2013-08-27,70.49,71.51,68.45,69.54,461883,0
2013-08-28,69.69,70.18,68.51,69.2,419913,0
2013-08-29,69.36,71.15,69.1,70.32,292165,0
2013-08-30,70.07,70.46,68.52,69.53,171656,0
2013-09-03,70.44,70.5,68.7,69.64,287005,0
2013-09-04,70.54,71.5,69.65,70.3,349752,0
2013-09-05,70.7,72.96,70.6,71.88,427419,0
2013-09-06,72.5,75.23,71.41,74.62,880312,0
2013-09-09,75.5,78.29,75.18,76.8,1279443,0
2013-09-10,78.47,78.5,75.24,76.06,1866819,0
2013-09-11,73.62,73.62,65.83,67.04,4230486,0
2013-09-12,67.01,69.28,65.42,68.66,1486599,0
2013-09-13,68.9,69.94,68.67,69.71,690321,0
2013-09-16,70,70.5,68.28,68.74,619244,0
2013-09-17,67.76,69.6,67.76,68.4,340488,0
2013-09-18,68.32,68.32,64.72,65.88,1484559,0
2013-09-19,65.43,65.96,64.43,64.65,722400,0
2013-09-20,64.65,65.18,62.11,62.85,1594870,0
2013-09-23,62.98,62.98,61.39,61.92,609372,0
2013-09-24,61.91,64.52,61.7,64.41,759000,0
2013-09-25,64.51,65.58,63.79,65.26,620658,0
2013-09-26,65.52,66.12,65.14,65.99,468526,0
2013-09-27,65.48,67.25,64.84,65.48,582709,0
2013-09-30,64.45,64.97,63.08,63.35,490066,0
2013-10-01,61.46,62.67,60.66,62.56,4088301,0
2013-10-02,62.44,65.68,62.2,64.98,2578949,0
2013-10-03,64.66,66.13,64.23,64.93,1216961,0
2013-10-04,64.98,65.86,64.54,65.74,784325,0
2013-10-07,65.4,65.69,63.05,64.18,616779,0
2013-10-08,62.71,63.02,58.75,60.66,3360566,0
2013-10-09,60.64,60.87,58.21,60.52,1138496,0
2013-10-10,61.32,61.95,60.48,61.91,1472002,0
2013-10-11,61.46,63.7,61.01,63.01,1275741,0
2013-10-14,62.43,63.62,61.11,63.46,821119,0
2013-10-15,63.05,63.76,60.42,61.32,1021467,0
2013-10-16,61.82,64.42,61.15,63.68,1141557,0
2013-10-17,63.25,65.25,63.25,65.03,1023867,0
2013-10-18,65.39,66,64.29,65.83,966193,0
2013-10-21,65.82,65.97,63.75,64.31,704469,0
2013-10-22,64.4,65.44,63.75,65.35,717576,0
2013-10-23,65.21,67.28,64.58,66.9,1400723,0
2013-10-24,66.89,70.49,66.6,70.21,1316684,0
2013-10-25,70.49,70.49,69.54,70,527866,0
2013-10-28,69.83,70.83,69.67,70.15,534490,0
2013-10-29,70.13,71.16,69.75,70.83,352477,0
2013-10-30,70.62,71.6,69.75,71.44,513009,0
2013-10-31,71.49,71.6,69.64,69.74,474330,0
2013-11-01,69.86,70.59,68.03,68.59,496432,0
2013-11-04,68.98,70.63,68,70.47,454734,0
2013-11-05,70.37,70.91,69.62,70.57,232753,0
2013-11-06,70.71,71,67.6,70.33,627426,0
2013-11-07,70.62,70.98,68.96,70.01,650745,0
2013-11-08,69.82,72.75,69.37,72.64,552543,0
2013-11-11,72.7,75,71.91,74.33,692978,0
2013-11-12,74.33,74.33,71.78,73.48,628199,0
2013-11-13,73.3,75.01,72.76,74.77,302292,0
2013-11-14,74.95,75.01,73.81,74.61,261485,0
2013-11-15,74.46,75.82,74.1,75.22,1009757,0
2013-11-18,75.55,75.6,72.39,73.07,585546,0
2013-11-19,73.11,73.83,72.46,72.99,370614,0
2013-11-20,73.44,73.8,70.03,70.65,467071,0
2013-11-21,71.17,74.89,71.16,74.77,824239,0
2013-11-22,74.99,75.75,74.02,75.55,453079,0
2013-11-25,75.75,75.94,72.63,73.57,527437,0
2013-11-26,73.65,76.14,73.05,75.57,693127,0
2013-11-27,75.38,76.68,74.66,76.25,311174,0
2013-11-29,76.05,76.51,75.25,75.5,138843,0
2013-12-02,75.3,75.68,72.67,73.03,429300,0
2013-12-03,73.71,74.39,72.65,73.16,517834,0
2013-12-04,73.18,74.36,72.75,73.96,410731,0
2013-12-05,73.7,74.84,73.7,74.02,247976,0
2013-12-06,74.48,74.48,72.06,72.52,598430,0
2013-12-09,72.35,72.5,67.12,67.39,2141945,0
2013-12-10,67.06,69.22,67,68.79,1162093,0
2013-12-11,68.78,69.06,65.91,66.04,1300143,0
2013-12-12,65.7,66.96,64.97,65.27,4263923,0
2013-12-13,60.62,65.6,60.15,65.25,7481036,0
2013-12-16,66.79,67.84,63.3,64.06,1789408,0
2013-12-17,63.43,64.34,63,63.59,1136391,0
2013-12-18,63.96,65.1,62.37,65.05,1416295,0
2013-12-19,64.33,65.2,64.05,64.83,988698,0
2013-12-20,65.43,67.98,65.11,67.65,1329757,0
2013-12-23,68,68.12,65.34,65.59,964195,0
2013-12-24,65.82,65.95,65.21,65.7,374627,0
2013-12-26,65.82,66.56,65.16,65.37,412515,0
2013-12-27,65.64,66.25,64.17,64.64,319775,0
2013-12-30,64.34,65.76,64.15,65.08,507839,0
2013-12-31,65,67.47,64.82,67.3,486628,0
2014-01-02,67,68.81,66.78,67.32,609584,0
2014-01-03,67.11,68.42,67.11,68.3,464841,0
2014-01-06,68.33,68.61,67.65,67.68,685509,0
2014-01-07,67.72,68.05,66.97,67.41,466552,0
2014-01-08,67.2,67.64,65.64,65.91,666136,0
2014-01-09,65.11,66.11,63.89,64.3,1053663,0
2014-01-10,64.53,64.68,63.02,63.49,622980,0
2014-01-13,63.36,63.91,61,61.61,1752974,0
2014-01-14,61.65,62.3,60.65,61.44,671408,0
2014-01-15,61.8,61.8,57.31,57.78,2225322,0
2014-01-16,57.9,58.36,55.14,57.15,2460162,0
2014-01-17,57.27,58.04,56.15,57.74,1000637,0
2014-01-21,58.08,58.61,57.76,58.01,1228462,0
2014-01-22,57.73,58.73,57.53,58.56,754680,0
2014-01-23,58.38,58.71,57.8,58.64,460769,0
2014-01-24,58.35,59.28,57.89,58.97,1069993,0
2014-01-27,58.83,59.45,57.9,58.26,969819,0
2014-01-28,58.17,59.15,57.07,57.44,894686,0
2014-01-29,56.47,56.99,54.8,54.96,1253842,0
2014-01-30,55.41,56.76,55.4,56.39,2035048,0
2014-01-31,55.77,58.1,55.61,56.74,780593,0
2014-02-03,56.63,57.08,54.73,54.85,1103725,0
2014-02-04,55,56.89,55,56.27,705689,0
2014-02-05,56.51,56.99,54.61,55.96,912561,0
2014-02-06,56.21,57.43,55.86,56.09,591789,0
2014-02-07,56.5,60.03,56.34,59.77,1375654,0
2014-02-10,60.08,60.68,59.28,60.54,640487,0
2014-02-11,60.42,61.79,60.18,61.03,859656,0
2014-02-12,61.3,61.3,58.39,58.82,579010,0
2014-02-13,58.33,59.4,58.01,58.78,483828,0
2014-02-14,58.79,59.13,57.19,57.65,554623,0
2014-02-18,57.69,59.02,57.19,57.34,350992,0
2014-02-19,57.32,62.47,57.31,60.17,1352181,0
2014-02-20,60.11,60.99,59.97,60.71,492261,0
2014-02-21,60.97,64.9,60.97,63.56,1452285,0
2014-02-24,63.95,65.24,63.09,63.67,724247,0
2014-02-25,63.86,64.74,63.27,64.07,552244,0
2014-02-26,64.37,67.26,64,65.9,739207,0
2014-02-27,65.59,67.3,65.43,65.75,498917,0
2014-02-28,65.84,67.84,65.52,67.72,603058,0
2014-03-03,66.65,67.34,63.98,64.21,845377,0
2014-03-04,65.19,65.72,64.48,65.18,598172,0
2014-03-05,65.06,66.74,65.02,66.47,546304,0
2014-03-06,66.5,67.03,65.15,65.5,374742,0
2014-03-07,65.9,66.07,64.17,64.66,681701,0
2014-03-10,64.88,66.48,63.68,65.06,756909,0
2014-03-11,65.02,67.49,64.9,65.7,775935,0
2014-03-12,65.58,67.66,65.12,66.37,589198,0
2014-03-13,67.25,68.54,66.08,66.31,1272064,0
2014-03-14,65.98,66.82,65.24,65.63,739327,0
2014-03-17,65.89,67.37,65.89,66.47,554420,0
2014-03-18,66.74,67.02,65.5,65.9,498957,0
2014-03-19,66,66,63.78,64.44,567880,0
2014-03-20,64.15,65,63.97,64.78,470266,0
2014-03-21,64.89,65.28,63.93,64.35,747677,0
2014-03-24,64.67,64.79,61.08,63.06,910953,0
2014-03-25,63.66,64.09,62.35,62.65,691147,0
2014-03-26,62.82,65.54,62.77,63.46,950500,0
2014-03-27,64.08,64.38,61.5,63.81,2702561,0
2014-03-28,70,72.69,69.25,71.93,5999513,0
2014-03-31,72.56,73.97,72.01,73.59,1285113,0
2014-04-01,73.75,76.1,73.5,75.16,1646244,0
2014-04-02,75,75.17,72.2,73.02,2151275,0
2014-04-03,73.07,73.67,71.01,71.49,1112783,0
2014-04-04,71.68,72.61,69.9,71.23,924981,0
2014-04-07,70.67,71.37,66.52,67.54,1462165,0
2014-04-08,67.26,68.87,66.39,67.92,879995,0
2014-04-09,68.27,69.01,66.51,68.83,840617,0
2014-04-10,68.5,69.31,65.71,65.72,1030292,0
2014-04-11,65.06,68.22,64.98,66.87,1129118,0
2014-04-14,67.32,68.05,63.45,65.13,1025855,0
2014-04-15,65.25,65.66,62.79,63.72,1258129,0
2014-04-16,64.32,65.44,63.41,65.37,596167,0
2014-04-17,65.41,65.41,63.39,63.67,570481,0
2014-04-21,63.65,63.99,62.03,62.65,721251,0
2014-04-22,62.65,64.13,62.05,63.5,839525,0
2014-04-23,63.33,65.18,62.47,62.57,708421,0
2014-04-24,62.82,63.27,60.99,62.62,595015,0
2014-04-25,62.26,62.42,61.01,61.75,838907,0
2014-04-28,61.82,62.17,59.37,59.95,1253353,0
2014-04-29,59.96,61.48,59.31,60.55,930943,0
2014-04-30,60.61,62.41,59.81,62.39,949421,0
2014-05-01,62.18,64.44,61.42,63.67,980044,0
2014-05-02,63.84,64.95,62.83,63.35,1018613,0
2014-05-05,62.89,65.05,62.3,64.59,747988,0
2014-05-06,64.26,64.82,62.42,62.81,833189,0
2014-05-07,62.8,63.17,60.01,61.7,874918,0
2014-05-08,61.8,62.74,60.74,61.3,428704,0
2014-05-09,61.26,62.48,60.94,62.01,469457,0
2014-05-12,62.13,65.38,62.13,64.73,601152,0
2014-05-13,64.65,65.7,63.27,64.25,400789,0
2014-05-14,64.17,64.61,62.76,63.01,318336,0
2014-05-15,62.84,63,60.83,62.3,500976,0
2014-05-16,62.3,64.95,61.72,64.59,727195,0
2014-05-19,64.3,64.56,62.3,63.61,1057250,0
2014-05-20,63.42,64.06,62.73,62.84,360044,0
2014-05-21,62.78,63.44,62.03,62.54,455666,0
2014-05-22,63.28,66.59,63.09,65.74,868333,0
2014-05-23,65.93,66.96,65.05,66.72,682472,0
2014-05-27,67.38,68.14,65.02,66.15,546007,0
2014-05-28,66,66.7,62.92,66.08,1322253,0
2014-05-29,66.51,66.67,65.27,65.96,458400,0
2014-05-30,66.14,66.75,64,66.48,1320891,0
2014-06-02,66.42,66.49,63.77,64.09,1826825,0
2014-06-03,63.51,66.41,63.26,66.22,1211393,0
2014-06-04,66.07,68.59,65.2,67.3,537763,0
2014-06-05,67.44,68.66,65.22,66.93,1297977,0
2014-06-06,67.04,68.87,66.8,68.24,590542,0
2014-06-09,68.32,70.43,68.32,70.05,979872,0
2014-06-10,69.89,69.89,67.44,69.39,1242100,0
2014-06-11,69.89,72.23,68.18,71.35,3264632,0
2014-06-12,83.7,83.75,78.75,80.4,7394087,0
2014-06-13,80.61,81.07,79.37,80.72,1493875,0
2014-06-16,80.57,83.58,80.31,83.52,1307368,0
2014-06-17,82.82,86.47,81.33,86.25,1820339,0
2014-06-18,85.94,87.95,84.38,85.99,1655713,0
2014-06-19,86.94,89.08,86.46,88.51,2417319,0
2014-06-20,88.56,90.4,87.84,90.2,2002873,0
2014-06-23,90.28,90.34,88.2,89.58,1258178,0
2014-06-24,89.65,90.08,86.15,87.06,1628424,0
2014-06-25,88.34,90.89,87.66,89.3,1748303,0
2014-06-26,89.3,91.57,88.85,91.24,1081016,0
2014-06-27,91.07,93.54,90.85,92.37,3098753,0
2014-06-30,92.09,94.5,91.59,93.05,1041585,0
2014-07-01,93.54,93.7,91.22,91.25,1187378,0
2014-07-02,91.64,92.08,88.5,88.71,1123100,0
2014-07-03,89.74,90.44,88.59,89.92,692189,0
2014-07-07,89.69,90.16,86.66,86.84,1018846,0
2014-07-08,87.12,89.05,85.6,87.33,951423,0
2014-07-09,87.18,88.13,86.13,86.56,636990,0
2014-07-10,85.06,86.31,83.57,84.78,928037,0
2014-07-11,85.2,85.22,84.05,85.18,456902,0
2014-07-14,85.22,86.25,83.33,85.25,745924,0
2014-07-15,85.06,85.5,83.83,84.62,816947,0
2014-07-16,84.78,87.72,84.13,86.73,958397,0
2014-07-17,87,87,82.4,82.77,1332946,0
2014-07-18,82.84,86.28,82.84,85.27,755308,0
2014-07-21,83.87,85.66,83.3,84.51,481346,0
2014-07-22,84.65,87.71,84.09,85.36,957844,0
2014-07-23,85.17,88.54,84.67,87.81,1009425,0
2014-07-24,87.92,87.99,86.14,87.28,637682,0
2014-07-25,86.66,87.1,84.05,84.28,517927,0
2014-07-28,84.08,85.87,82.42,84.73,727737,0
2014-07-29,85.05,85.62,83.96,84.81,475186,0
2014-07-30,85.13,86.99,83.76,84.01,828208,0
2014-07-31,83.19,84.2,81.17,81.79,1159331,0
2014-08-01,82.05,83.93,81.06,82.14,768416,0
2014-08-04,82.62,83.6,82.24,82.86,600493,0
2014-08-05,82.4,83.46,81.12,81.88,919331,0
2014-08-06,81.86,82.13,80.54,81.9,583324,0
2014-08-07,82.29,82.89,80.91,81.65,597151,0
2014-08-08,81.76,84.66,81.5,83.45,570230,0
2014-08-11,83.91,85.92,83.45,84.33,891822,0
2014-08-12,84.37,84.55,82.05,82.75,629455,0
2014-08-13,82.73,83.5,82.05,83.46,444258,0
2014-08-14,83.5,87.23,83.5,84.94,1066652,0
2014-08-15,85.25,85.5,82.23,82.7,1378448,0
2014-08-18,83.48,84.8,82.42,83.92,682092,0
2014-08-19,84.44,87.98,84.33,87.23,1689597,0
2014-08-20,87.33,87.85,85.89,87.55,806037,0
2014-08-21,87.97,89.77,86.63,86.87,847838,0
2014-08-22,86.63,90.71,86.63,88.46,1297578,0
2014-08-25,88.85,89.54,86,88,882091,0
2014-08-26,88.38,88.68,86.85,88.39,917729,0
2014-08-27,88.5,89.32,87.65,87.67,754597,0
2014-08-28,84.85,85.72,81.48,84.55,2581949,0
2014-08-29,84.51,85,82.7,83.87,934232,0
2014-09-02,83.76,83.81,82.52,82.94,1209880,0
2014-09-03,83.52,83.75,81.83,82.01,894593,0
2014-09-04,82.37,82.5,80.2,80.74,1239781,0
2014-09-05,80.5,82.07,79.11,81.71,1061224,0
2014-09-08,82.01,82.5,80.69,81.3,1039041,0
2014-09-09,82.29,83.78,81.16,82.01,1565053,0
2014-09-10,81.96,83.42,80.92,82.05,3774508,0
2014-09-11,78.92,81.95,78.02,79.99,5451943,0
2014-09-12,80,81.73,79.43,80.65,1978916,0
2014-09-15,81,81.07,76.93,77.05,1562640,0
2014-09-16,76.5,78.04,75.5,77.82,1360990,0
2014-09-17,77.73,78.7,77.22,77.96,685260,0
2014-09-18,77.98,78.42,76.93,77.58,1338313,0
2014-09-19,78.29,79.35,76.49,77.57,1366211,0
2014-09-22,77.11,77.44,76,77.4,959894,0
2014-09-23,77.58,80.75,77.28,79.75,1246888,0
2014-09-24,80.1,81.85,79.46,81.76,745871,0
2014-09-25,81.26,81.52,78.79,80.25,764915,0
2014-09-26,80.27,80.62,79.25,80.31,691786,0
2014-09-29,79.24,80.97,78.56,80.76,509781,0
2014-09-30,80.79,80.79,78.73,79.55,755625,0
2014-10-01,79.01,79.89,76.42,77.72,1255776,0
2014-10-02,77.67,79.96,76.43,79.3,918788,0
2014-10-03,80.04,82.03,79.69,82,825297,0
2014-10-06,81.99,82.83,81.2,81.5,610602,0
2014-10-07,81.1,81.69,79.75,79.81,800850,0
2014-10-08,79.9,82.38,79.58,82.32,694171,0
2014-10-09,82.55,83,80.12,80.8,842153,0
2014-10-10,80.32,81.37,77.55,77.6,893523,0
2014-10-13,77.5,77.5,73.03,73.31,1454477,0
2014-10-14,74.61,74.88,72.01,72.63,1218441,0
2014-10-15,72.13,75.55,69.8,74.98,1569159,0
2014-10-16,74.7,78,74.7,76.42,884109,0
2014-10-17,77.68,78.36,73.67,74.54,992307,0
2014-10-20,74.5,76.7,74.5,75.73,1039501,0
2014-10-21,76,78.82,76,78.06,699883,0
2014-10-22,78.5,78.63,75.29,75.34,610537,0
2014-10-23,75.88,77.95,75.64,76.77,726498,0
2014-10-24,76.58,78.11,75.7,77.45,935016,0
2014-10-27,77.03,78.86,76.34,76.89,595698,0
2014-10-28,76.98,78.43,76.53,78.26,703190,0
2014-10-29,78.43,78.83,76.15,76.94,505988,0
2014-10-30,76.86,78,75.6,77.68,464406,0
2014-10-31,78.97,80.48,78.47,80.32,501965,0
2014-11-03,80.71,80.79,79.39,80.21,439939,0
2014-11-04,79.97,80.32,77.85,78.36,403069,0
2014-11-05,78.87,79.37,77.71,78.29,425135,0
2014-11-06,78.05,79.64,77.65,78,641137,0
2014-11-07,78.21,78.48,76.92,77.6,787381,0
2014-11-10,77.81,78.5,76.63,77.87,484565,0
2014-11-11,77.87,79.28,77.5,79.23,266115,0
2014-11-12,78.42,82.85,78.37,82.07,650887,0
2014-11-13,82.26,83.69,81.16,82.03,331500,0
2014-11-14,81.87,82.81,80.85,82.73,333022,0
2014-11-17,82.52,83.39,81.89,82.99,550952,0
2014-11-18,82.84,83.38,81.26,81.3,441077,0
2014-11-19,81.81,84.23,80.25,81.88,706032,0
2014-11-20,82.96,88.46,82.96,87.48,1657604,0
2014-11-21,88.93,89.07,83.98,84.74,1231121,0
2014-11-24,84.73,85.93,83.51,85.4,1130416,0
2014-11-25,85.85,85.98,83.83,84.51,461435,0
2014-11-26,84.46,84.46,82.56,83.74,486768,0
2014-11-28,83.63,85.22,82.94,84.47,341085,0
2014-12-01,84.38,84.94,82.61,82.93,530432,0
2014-12-02,83.28,84.95,83.23,84.14,735946,0
2014-12-03,83.91,85,83.57,84.25,616234,0
2014-12-04,84.61,85.25,82.71,82.98,626629,0
2014-12-05,83.44,86.36,83.33,85.18,606430,0
2014-12-08,85.09,86.62,84.33,86.28,745598,0
2014-12-09,85.77,87.12,84.39,86.4,1159229,0
2014-12-10,86.44,87.43,84.79,86.18,2416167,0
2014-12-11,94,99.44,92.75,93.99,6182469,0
2014-12-12,93.5,98.39,92.79,93.59,2605257,0
2014-12-15,93.92,97,93.81,95,1715701,0
2014-12-16,94.81,96.3,93,95.09,1490274,0
2014-12-17,95.58,97,94.3,96.57,1250425,0
2014-12-18,97.94,100.66,97.66,99.07,1501979,0
2014-12-19,99.64,99.87,96.4,96.4,1230880,0
2014-12-22,96.5,97.23,95.02,95.95,965876,0
2014-12-23,96.14,98.22,95.89,97.13,567453,0
2014-12-24,97.16,98.74,96.74,96.97,321842,0
2014-12-26,97.03,97.4,95.8,96,299548,0
2014-12-29,96,98.49,95.63,97.94,509413,0
2014-12-30,97.47,98.35,96.05,96.76,404642,0
2014-12-31,97.01,97.07,95.78,96.01,626821,0
2015-01-02,96.19,97.62,94.12,95.14,961398,0
2015-01-05,94.24,96.5,92.56,95.29,957793,0
2015-01-06,95.29,95.36,90.21,91.91,1063486,0
2015-01-07,92.64,94.19,92.37,93.69,670749,0
2015-01-08,94.58,96.68,93.74,94.85,824710,0
2015-01-09,94.85,95.18,92.67,93.62,548397,0
2015-01-12,93.65,95.29,92.07,94.14,554954,0
2015-01-13,95.45,97.76,91.47,93.45,809659,0
2015-01-14,92.63,93.52,91.31,93.17,502735,0
2015-01-15,93.3,93.88,88.72,89.19,790372,0
2015-01-16,88.69,91.19,86.69,90.8,841931,0
2015-01-20,91.75,92.4,89.07,90.52,464969,0
2015-01-21,90.37,92.28,89.48,91.85,484731,0
2015-01-22,91.85,92.3,88.5,90.58,869151,0
2015-01-23,90.85,91.74,90.07,91.63,597843,0
2015-01-26,91.74,93.78,91.07,93.2,655684,0
2015-01-27,93,93,91.31,92.05,394080,0
2015-01-28,92.45,93.86,91.56,91.91,472779,0
2015-01-29,92.03,93.28,89.79,92.99,417469,0
2015-01-30,92.04,92.58,86.9,87.53,1056581,0
2015-02-02,88.03,89.12,86.25,89.09,623379,0
2015-02-03,89.32,92.04,88.45,91.95,663326,0
2015-02-04,91.83,94.38,91.09,92.72,569344,0
2015-02-05,94.15,96.88,86.83,87.41,2596416,0
2015-02-06,87.86,89.97,86.05,86.74,895404,0
2015-02-09,86.24,87.59,85,85.54,881056,0
2015-02-10,85.98,88.99,85.9,87.61,971985,0
2015-02-11,87.04,89.99,85.98,89.87,1208649,0
2015-02-12,89.99,90.2,87.3,88.32,725724,0
2015-02-13,88.05,88.58,86.35,86.77,475865,0
2015-02-17,86.92,87.57,85.12,85.73,624183,0
2015-02-18,86.21,88.94,86.18,86.62,711264,0
2015-02-19,86.68,88.08,84.99,85.07,821816,0
2015-02-20,84.94,87.17,84.9,87.13,544105,0
2015-02-23,86.94,88.11,85.16,85.64,566766,0
2015-02-24,85.97,86.44,84.93,85.18,778676,0
2015-02-25,85.07,86.23,84.26,84.85,593909,0
2015-02-26,84.68,86.07,84.39,85.97,693244,0
2015-02-27,86,88.88,85.53,88.1,751690,0
2015-03-02,88.29,90.7,88.29,90.21,1028600,0
2015-03-03,90.2,90.43,88.61,88.77,730900,0
2015-03-04,88.31,91.52,87.3,91.43,913100,0
2015-03-05,91.81,92.48,90.03,90.59,760500,0
2015-03-06,90,91.33,89.48,89.94,876500,0
2015-03-09,89.84,91.13,89.61,90.72,343900,0
2015-03-10,89.88,90.62,87.5,87.91,780600,0
2015-03-11,87.85,88.95,86.71,88.66,507600,0
2015-03-12,89.25,91.05,89.05,90.98,458400,0
2015-03-13,90.99,92.8,90.86,92.5,631300,0
2015-03-16,92.95,93.05,91.06,92.21,554400,0
2015-03-17,91.97,92.93,91.53,92.19,308000,0
2015-03-18,92.18,92.53,90.11,91.71,395000,0
2015-03-19,90.64,91.7,89.59,90.74,908000,0
2015-03-20,91.32,94.54,90.68,93.75,1062700,0
2015-03-23,94,95.79,92.8,92.87,840600,0
2015-03-24,93.12,94,92,93.86,667200,0
2015-03-25,94.84,95.06,90.44,92.21,981500,0
2015-03-26,91.61,94.4,91,93.14,2500900,0
2015-03-27,90.6,97.03,89.55,96.92,3159300,0
2015-03-30,99.28,102,98.52,99.07,1698300,0
2015-03-31,99.01,100.36,98.69,99.19,756100,0
2015-04-01,98.56,98.98,94.55,95.72,939100,0
2015-04-02,96.07,96.36,93.59,95.03,669200,0
2015-04-06,94.85,95.15,93.68,94.02,426100,0
2015-04-07,94.71,95,93.68,93.81,414411,0
2015-04-08,94.16,94.54,92.5,93.91,769200,0
2015-04-09,93.98,94.46,92.21,92.43,738584,0
2015-04-10,92.72,93.43,91.62,92.08,683700,0
2015-04-13,92.44,93.32,91.92,93.11,624500,0
2015-04-14,93.3,93.47,92,92.7,424200,0
2015-04-15,93.11,94.07,92.02,92.89,545456,0
2015-04-16,92.48,93.58,91.79,91.8,380945,0
2015-04-17,91.25,91.44,88.93,89.52,1063200,0
2015-04-20,89.86,90.44,89,89.79,460892,0
2015-04-21,90.33,91.34,89.65,90.45,381951,0
2015-04-22,90.51,90.96,89.21,90.37,457307,0
2015-04-23,90.16,92.32,90.06,91.69,648000,0
2015-04-24,91.72,92.56,90.89,91.89,390800,0
2015-04-27,92.01,93.86,90.98,91.62,588000,0
2015-04-28,91.4,91.44,89.05,90.92,689800,0
2015-04-29,90.65,90.7,87.5,87.56,777800,0
2015-04-30,87.25,87.76,85.82,86.17,754700,0
2015-05-01,86.25,87.78,85.86,87.35,703500,0
2015-05-04,87.61,89.25,87.28,88.07,561700,0
2015-05-05,87.6,88.11,86.49,86.93,492000,0
2015-05-06,87.41,87.7,86.21,87.31,420957,0
2015-05-07,87.38,88.49,87.17,87.98,616110,0
2015-05-08,88.99,90.56,88.8,89.28,699200,0
2015-05-11,89.29,91.33,89.16,89.77,518200,0
2015-05-12,89.15,89.19,86.94,88.14,571122,0
2015-05-13,88.5,89.3,87.44,88.72,437900,0
2015-05-14,88.85,89.44,87.71,88.15,534300,0
2015-05-15,88.05,89.94,87.75,89.3,454589,0
2015-05-18,89.16,90.86,87.8,90.68,502344,0
2015-05-19,90.83,92.31,89.52,90.09,431400,0
2015-05-20,89.94,92.2,89.25,91.8,558300,0
2015-05-21,92.45,92.45,90.77,92.04,426600,0
2015-05-22,92.02,92.83,91,92.05,395000,0
2015-05-26,91.63,92.51,90.28,90.67,334911,0
2015-05-27,90.81,92.35,90.56,91.89,369200,0
2015-05-28,91.56,92.76,91.02,92.58,362782,0
2015-05-29,92.3,92.95,90.17,90.96,589800,0
2015-06-01,91.48,92.5,90.38,91.28,403068,0
2015-06-02,90.53,92.2,90.53,91.76,306549,0
2015-06-03,91.8,92.95,91.29,92.24,366500,0
2015-06-04,92.95,92.95,91.5,91.8,381700,0
2015-06-05,91.67,91.96,90.55,91.91,354200,0
2015-06-08,92.34,93.88,92.01,93.78,681300,0
2015-06-09,93.77,94.26,92.3,94.15,1314196,0
2015-06-10,94.65,96.36,94.34,95.82,971865,0
2015-06-11,95.9,97.1,93.5,94.83,2181673,0
2015-06-12,97.48,98.99,95.3,96.22,2853200,0
2015-06-15,95,96.2,91.61,95.92,1332000,0
2015-06-16,95.02,96.33,94.36,95.24,961900,0
2015-06-17,95.46,96,93.66,94.5,633600,0
2015-06-18,93.1,95.91,93.1,95.89,1142500,0
2015-06-19,96,96.41,95.26,96.23,766700,0
2015-06-22,96.84,97,95.68,96.05,636400,0
2015-06-23,96.01,96.5,95.17,95.46,636830,0
2015-06-24,95.48,96.41,95.07,96.07,466500,0
2015-06-25,96.15,96.45,95.44,95.7,460400,0
2015-06-26,97.38,100.8,97.38,99.35,1764700,0
2015-06-29,98.52,99.21,95.99,96,677800,0
2015-06-30,97.2,98.11,95.86,97.63,896689,0
2015-07-01,98.76,100.62,97.05,98,678800,0
2015-07-02,98.05,98.97,97.29,97.51,513800,0
2015-07-06,96.75,100.15,96.51,99.27,733800,0
2015-07-07,99.03,99.12,96.13,97.85,670700,0
2015-07-08,97.31,98.04,95.8,96.6,515800,0
2015-07-09,97.92,98.48,96.76,97.42,379000,0
2015-07-10,97.91,98.74,96.12,98.29,453500,0
2015-07-13,98.77,99.75,98.47,99.1,381900,0
2015-07-14,100.05,100.19,98.93,99.12,441276,0
2015-07-15,98.89,99.88,98.36,99.48,413982,0
2015-07-16,99.72,104.33,99.01,103.73,1504100,0
2015-07-17,103.77,105.14,103.13,104.13,1007700,0
2015-07-20,103.74,104,102.79,103.12,865100,0
2015-07-21,102.64,103.55,102.04,102.83,570100,0
2015-07-22,102.79,105.79,102.79,105.63,748400,0
2015-07-23,105.15,105.98,104.37,104.78,646400,0
2015-07-24,104.75,105.38,103.7,104.02,459400,0
2015-07-27,103.01,103.36,102.25,103.29,493100,0
2015-07-28,103.8,104.31,100.64,102.71,962800,0
2015-07-29,102.8,103.26,101.06,102.45,645300,0
2015-07-30,102.59,102.61,100.37,101.33,657100,0
2015-07-31,101.17,102.85,98.69,101.46,601400,0
2015-08-03,101.39,102.34,100.51,101.8,530547,0
2015-08-04,102.19,104.47,101.27,103.2,746100,0
2015-08-05,103.56,104.29,103.14,103.69,329800,0
2015-08-06,103.85,103.99,99.37,100.87,682013,0
2015-08-07,100.28,101.46,98.56,99.56,612400,0
2015-08-10,100.05,101.26,99.6,100.11,632400,0
2015-08-11,99.72,100.8,99.09,99.72,737178,0
2015-08-12,99.59,100.12,96.13,99.4,704700,0
2015-08-13,99.76,101.4,99.33,100.51,675300,0
2015-08-14,101,103,100.61,102.38,495000,0
2015-08-17,101.74,102.74,100.28,100.45,365300,0
2015-08-18,100.93,101.56,99.68,100.01,424800,0
2015-08-19,99.05,100.08,98.72,99.05,489700,0
2015-08-20,98.13,98.41,96.59,96.68,549000,0
2015-08-21,94.73,96.66,93.48,94.97,1035200,0
2015-08-24,88.98,95.19,86,91.61,1524461,0
2015-08-25,94.87,96.24,92.5,92.83,859100,0
2015-08-26,95.53,95.61,90.11,93.77,1079500,0
2015-08-27,93.58,95.34,91.75,92.9,920100,0
2015-08-28,91.95,93.06,90.83,91.93,704800,0
2015-08-31,91,92.64,90.83,92.48,693400,0
2015-09-01,91.47,92.67,90.75,91.33,631100,0
2015-09-02,92,93.41,91.41,93.38,549700,0
2015-09-03,93.1,95.12,92.3,92.66,660200,0
2015-09-04,90.95,92.49,90.58,91.97,544500,0
2015-09-08,93.68,94.69,92.41,94.16,541600,0
2015-09-09,95.04,95.33,91.99,92.53,1078600,0
2015-09-10,92.06,93.06,90.28,91.06,2352889,0
2015-09-11,94.5,99.98,93.5,99.55,4448900,0
2015-09-14,99.44,99.44,97.86,98.06,1003600,0
2015-09-15,97.6,99.01,97.47,98.69,792700,0
2015-09-16,98.66,99.78,97.83,99.6,597200,0
2015-09-17,99.81,102.48,99,101.19,857575,0
2015-09-18,99.28,101.53,99.28,100.11,924500,0
2015-09-21,100.88,102.47,99.68,100.53,837300,0
2015-09-22,99.85,100.65,98.5,99.86,615400,0
2015-09-23,100.03,101.75,99.75,101.31,653400,0
2015-09-24,100.95,100.95,98,99.65,611817,0
2015-09-25,99.85,100.6,96.9,97.07,777300,0
2015-09-28,97.05,97.49,92.23,92.71,1355906,0
2015-09-29,92.77,94.15,91,92.32,834900,0
2015-09-30,93.14,94.72,91.68,93.31,791600,0
2015-10-01,92.87,93.88,90.87,92.91,710100,0
2015-10-02,91.67,93.56,89.76,93.51,835300,0
2015-10-05,94.18,96.06,93.12,95.34,915511,0
2015-10-06,94.92,94.92,92.58,93.48,887500,0
2015-10-07,94.15,96.09,93.16,95.66,1128100,0
2015-10-08,95.83,97.06,94.42,96.94,602600,0
2015-10-09,96.57,98.06,95.77,96.01,679700,0
2015-10-12,96.81,98.73,96,97.67,644019,0
2015-10-13,97.79,100.09,97.29,97.78,619400,0
2015-10-14,98.19,98.41,95.73,96.73,530400,0
2015-10-15,96.96,100.03,96.85,99.93,629200,0
2015-10-16,100.31,102.8,100.01,101.28,849800,0
2015-10-19,102.17,102.71,101.27,101.63,698100,0
2015-10-20,101.39,102.4,99.77,100.25,469043,0
2015-10-21,100.75,100.75,97.64,98.08,597800,0
2015-10-22,98.3,99.45,97.26,98.37,492900,0
2015-10-23,99.34,100.33,96.93,97.4,509400,0
2015-10-26,97.23,100.37,96.84,99.96,692400,0
2015-10-27,99.78,100.58,98.86,99.35,606700,0
2015-10-28,99.22,102.41,98.99,102.38,642200,0
2015-10-29,102.45,103,101.23,101.89,739500,0
2015-10-30,101.9,103.99,101.55,103.09,647100,0
2015-11-02,103.52,105.73,102.65,105.64,726904,0
2015-11-03,105.34,106.23,104.27,105.44,545700,0
2015-11-04,105.53,106.49,104.18,104.72,706884,0
2015-11-05,105.02,105.46,104.33,105.01,517400,0
2015-11-06,104.44,104.98,102.48,102.77,527100,0
2015-11-09,103.26,103.5,100.32,101.84,705520,0
2015-11-10,101.21,102.38,100.08,101.37,511600,0
2015-11-11,102.27,102.31,100.21,100.71,460000,0
2015-11-12,100.03,100.7,98.95,99.09,382200,0
2015-11-13,98.26,98.64,91.9,92.57,1844200,0
2015-11-16,91.89,91.95,90.16,91.49,1349700,0
2015-11-17,92.55,92.55,88.4,89.72,1779900,0
2015-11-18,89.66,91.4,88.7,91.29,1061400,0
2015-11-19,91.53,92.94,90.19,90.26,871400,0
2015-11-20,87.75,90.41,87.04,90.04,2507900,0
2015-11-23,89.8,92.55,89.26,92.43,1101800,0
2015-11-24,91.49,94,90.79,92.89,825800,0
2015-11-25,93.31,94.34,92.8,93.25,455500,0
2015-11-27,93.33,93.75,92.57,93.36,242400,0
2015-11-30,92.83,92.95,89.69,89.87,912600,0
2015-12-01,89.98,90.73,87.59,90.47,1090965,0
2015-12-02,90.69,92.55,89.7,90.79,520259,0
2015-12-03,90.78,91.93,88.05,88.46,800995,0
2015-12-04,88.78,92.63,88.7,92.38,1026000,0
2015-12-07,92.2,93.31,90.84,93.17,1032900,0
2015-12-08,92.9,94.88,91.86,92.34,1405192,0
2015-12-09,92.21,92.33,86,88.2,2573500,0
2015-12-10,88.62,88.78,86.1,87.59,3358500,0
2015-12-11,86,89.78,83.61,83.81,5471800,0
2015-12-14,83.59,84.01,76.42,78.65,5335153,0
2015-12-15,78.75,80.93,78.7,79.56,2067500,0
2015-12-16,80.38,81.24,79,80.81,1476100,0
2015-12-17,81.5,84.3,81.07,83.07,1707700,0
2015-12-18,82.93,82.95,79.94,80.17,2025600,0
2015-12-21,80.76,80.8,79.08,79.54,755100,0
2015-12-22,79.61,79.85,78.07,79.16,1168274,0
2015-12-23,79.85,80.4,79.04,80.13,750900,0
2015-12-24,80.29,80.51,79.53,79.99,239774,0
2015-12-28,79.92,80.55,78.44,79.71,644938,0
2015-12-29,79.81,81.72,79.81,80.54,486100,0
2015-12-30,80.32,81.45,79.58,79.74,529664,0
2015-12-31,79.69,80.52,78.85,79.45,650450,0
2016-01-04,77.78,78.48,76.1,78.05,1022295,0
2016-01-05,78.96,78.96,76.54,77.98,1162387,0
2016-01-06,76.8,77.56,73.82,75.24,1439766,0
2016-01-07,73.92,75.86,72.5,72.66,1488236,0
2016-01-08,72.91,73.99,69.52,69.72,1849598,0
2016-01-11,70.52,71.55,67.7,69.09,1964147,0
2016-01-12,70.29,72.16,68.16,68.83,1513156,0
2016-01-13,68.95,70.0299,64.47,66.24,1378910,0
2016-01-14,65.82,65.82,61.6075,62.99,2551498,0
2016-01-15,61.17,64.92,60.81,64.2,1968850,0
2016-01-19,64.54,64.88,61.09,62.8,1516900,0
2016-01-20,61.66,61.84,56.9,61.5,3033330,0
2016-01-21,61.32,63.35,60.87,61.55,1404013,0
2016-01-22,62.21,65.52,62.18,63.74,1942723,0
2016-01-25,63.78,64.435,61.01,61.08,1159666,0
2016-01-26,61.27,62.57,60.3,61.8,1195595,0
2016-01-27,61.79,62.55,60.88,61.99,1464181,0
2016-01-28,62.5,63.55,60.01,60.22,1415405,0
2016-01-29,60.42,62.45,59.86,61.62,1345405,0
2016-02-01,60.22,60.23,57.88,59.49,2116690,0
2016-02-02,59.04,59.04,55.62,56.35,1682940,0
2016-02-03,56.37,57.5,54.65,55.41,2213952,0
2016-02-04,55.23,56.82,54.09,56.08,1737851,0
2016-02-05,56,56.63,51.61,51.71,2537087,0
2016-02-08,51.4,53.16,50.09,51.21,2376900,0
2016-02-09,50.5,53.1,49.68,50.81,1517815,0
2016-02-10,51.28,51.62,49.4,49.43,1016571,0
2016-02-11,48.55,49.18,46.93,47.2,1658835,0
2016-02-12,47.59,48.255,45.24,47.22,3069965,0
2016-02-16,47.9,52.37,47.5801,51.93,1953531,0
2016-02-17,52.49,55.52,52.03,54.3,2576467,0
2016-02-18,54.45,54.54,51.42,51.83,1177105,0
2016-02-19,51.65,51.89,50.28,51.53,898740,0
2016-02-22,52.13,52.62,50.52,51.29,1338359,0
2016-02-23,51.54,52.4,49.68,51.26,839045,0
2016-02-24,50.99,52.05,49.05,51.92,1431001,0
2016-02-25,40.11,40.63,37,38.49,16858550,0
2016-02-26,39.46,41.1,38.281,40.43,6378296,0
2016-02-29,40.4,40.83,37.93,37.99,4089160,0
2016-03-01,38.04,38.4,36.72,37.1,3616116,0
2016-03-02,37.19,39.28,36.4,38.97,3681448,0
2016-03-03,38.97,40.07,38.7,39.12,1807482,0
2016-03-04,39.44,39.66,38.23,39.41,3653721,0
2016-03-07,39.44,39.99,38.39,38.97,2146204,0
2016-03-08,39,39,37.91,38.3,1680986,0
2016-03-09,38.5,38.5,37.04,38.04,2169750,0
2016-03-10,38.26,39.7,37.8,38.71,2198339,0
2016-03-11,39.26,40.4,38.97,40.03,1942003,0
2016-03-14,40.1,40.3,38.98,40.25,2454790,0
2016-03-15,40.06,40.1978,39.16,39.62,1773806,0
2016-03-16,39.08,39.52,38,38.85,1576051,0
2016-03-17,38.02,38.2,36.21,36.65,3010462,0
2016-03-18,35.88,38.35,35.03,37.24,5478030,0
2016-03-21,37.33,38.9,37.1801,38.53,2312691,0
2016-03-22,38.28,38.55,37.515,37.92,1541176,0
2016-03-23,37.94,38.16,36.59,36.8,1447449,0
2016-03-24,36.65,37.2,36.36,37.13,1386160,0
2016-03-28,37.12,39.42,37.01,38.59,2415314,0
2016-03-29,38.52,39.66,37.87,39.01,3332269,0
2016-03-30,38.64,43.5,38.64,40.56,10795097,0
2016-03-31,40.6,43.42,40.57,41.9,3784469,0
2016-04-01,41.6,44.07,41.6,43.77,3501409,0
2016-04-04,43.77,44.4999,41.8,42.05,2405537,0
2016-04-05,43.01,43.98,42.6,43.36,4908559,0
2016-04-06,43.5,44.23,43.03,43.57,8120745,0
2016-04-07,43.25,43.3,41.65,41.9,3207121,0
2016-04-08,42.24,42.5498,41.42,41.51,1795425,0
2016-04-11,41.73,42.75,41.28,41.69,1446967,0
2016-04-12,41.68,43.98,41.4,43.64,2037016,0
2016-04-13,43.73,46.35,43.73,45.78,3300351,0
2016-04-14,45.27,45.49,43.86,44.04,1802623,0
2016-04-15,44.13,44.55,43.66,43.99,1068055,0
2016-04-18,43.71,45.31,43.48,44.3,1029044,0
2016-04-19,44.28,44.98,43.74,44.16,777798,0
2016-04-20,44.17,44.9,44.01,44.31,790489,0
2016-04-21,44.42,45.165,44.27,44.52,954483,0
2016-04-22,44.42,45.17,44.41,44.89,805513,0
2016-04-25,44.77,44.99,43.1,43.3,1760841,0
2016-04-26,43.55,45.94,43.4,45.58,1348185,0
2016-04-27,45.47,46.87,45.09,46.13,1355886,0
2016-04-28,45.67,46.4,43.94,44.06,1290950,0
2016-04-29,44.05,44.4695,42.71,43.27,1263267,0
2016-05-02,43.6,43.9999,42.53,42.77,1098672,0
2016-05-03,42.15,42.36,40.1,41.42,1481979,0
2016-05-04,40.92,41.21,39,39.42,1797160,0
2016-05-05,39.63,39.9,38.23,38.64,1237373,0
2016-05-06,38.6,39.18,37.5,38.04,907402,0
2016-05-09,38.09,38.16,37.15,37.4,994430,0
2016-05-10,37.94,37.96,36.5,37.25,1801855,0
2016-05-11,37.04,37.05,34.21,34.6,2764331,0
2016-05-12,34.79,35.14,34.25,35.04,1801220,0
2016-05-13,34.65,34.91,33.08,33.09,1877619,0
2016-05-16,33.25,33.56,32.6,33.06,1304291,0
2016-05-17,33.06,33.77,32.597,32.75,1413960,0
2016-05-18,32.75,32.77,30.83,31.83,3205073,0
2016-05-19,32,32.35,30.88,31.01,1539774,0
2016-05-20,31.01,32.05,31.01,31.92,1692984,0
2016-05-23,31.94,32.63,31.56,31.6,1199412,0
2016-05-24,31.45,32.26,31.075,32.15,1432839,0
2016-05-25,32.4,33.3,32.117,33.02,1388015,0
2016-05-26,33.57,33.74,32.33,32.78,1419817,0
2016-05-27,32.83,33.97,32.7,33.54,1052291,0
2016-05-31,33.82,33.95,32.76,33.26,1147071,0
2016-06-01,33.17,34.22,32.61,34.06,1191759,0
2016-06-02,33.9,34.77,33.64,34.56,1342414,0
2016-06-03,34.48,34.48,33.09,34.03,1310842,0
2016-06-06,34,35.23,33.56,35.08,1271917,0
2016-06-07,35.28,35.98,34.53,35.38,1814918,0
2016-06-08,35.59,36.65,34.88,36.07,5875361,0
2016-06-09,29.3,30.18,28.33,28.41,29873988,0
2016-06-10,28.06,28.14,26.5,26.56,8693917,0
2016-06-13,26.27,26.5,25.58,25.68,6357139,0
2016-06-14,25.52,25.99,24.745,25.88,5399363,0
2016-06-15,26.06,26.95,25.92,26.25,4487204,0
2016-06-16,26.1,26.19,25.245,25.97,2791638,0
2016-06-17,26.04,26.91,25.75,25.99,5396863,0
2016-06-20,26.33,26.81,25.865,26.12,2737340,0
2016-06-21,26.25,26.41,25.54,25.77,2722343,0
2016-06-22,26.02,28.24,25.99,27.62,5893925,0
2016-06-23,27.69,28.09,27.31,27.92,2839562,0
2016-06-24,26.67,27.7,26.61,27.56,4022058,0
2016-06-27,27.52,27.62,25.11,25.39,3039797,0
2016-06-28,25.5,26.11,25.1,25.82,2300121,0
2016-06-29,26.3,28.19,26.3,28.05,3764587,0
2016-06-30,28.01,28.77,27.79,28.68,2690508,0
2016-07-01,28.69,30.2,28.6801,30,3671399,0
2016-07-05,29.58,29.69,28.28,29.55,2634650,0
2016-07-06,29.48,30.34,29.2201,29.76,3103699,0
2016-07-07,29.71,30.316,28.7,28.84,2540615,0
2016-07-08,29.05,29.87,28.75,29.62,2355734,0
2016-07-11,29.95,31.28,29.75,30.27,3475169,0
2016-07-12,30.6,31.3362,30.6,30.71,1473913,0
2016-07-13,30.97,31.98,28.55,28.77,3522773,0
2016-07-14,29.29,29.45,28.2,28.64,1970690,0
2016-07-15,28.89,28.89,27.23,27.5,3131178,0
2016-07-18,28.66,29.86,28.45,29.5,3180429,0
2016-07-19,29.47,30.01,28.92,29.01,1611258,0
2016-07-20,29.23,30.71,29.12,30.51,2932107,0
2016-07-21,30.51,31.15,30.3,30.62,2394750,0
2016-07-22,30.65,30.71,29.95,30.42,988602,0
2016-07-25,30.53,31.21,30.41,30.56,1534632,0
2016-07-26,30.42,30.48,29.2874,29.72,1718847,0
2016-07-27,29.8,30.38,29.15,29.56,1210771,0
2016-07-28,29.62,30,29.3,29.84,941950,0
2016-07-29,29.83,30.92,29.587,30.81,1626838,0
2016-08-01,30.84,31.28,30.07,30.73,1181283,0
2016-08-02,30.75,30.755,28.67,28.74,1658308,0
2016-08-03,28.5,29.03,27.5,28.93,1733270,0
2016-08-04,29,29.07,27.92,28.13,1646926,0
2016-08-05,28.45,29.66,28.27,29.52,1823456,0
2016-08-08,29.9,31.16,29.9,30.47,1647584,0
2016-08-09,30.19,30.52,29.62,30.35,1299544,0
2016-08-10,30.37,30.5198,29.07,29.21,1108343,0
2016-08-11,29.94,31.191,29.64,30.51,2154626,0
2016-08-12,30.5,31.65,30.3,31.4,2035901,0
2016-08-15,31.43,31.82,31.181,31.72,1360628,0
2016-08-16,31.71,31.71,30.76,31.49,1264154,0
2016-08-17,31.24,31.4,29.65,30.11,2231738,0
2016-08-18,30.5,30.89,29.86,30.77,1405637,0
2016-08-19,33.6,34.37,32.85,34.22,7375793,0
2016-08-22,34.18,34.21,33.24,34.03,2101389,0
2016-08-23,34.3,35.93,34.15,35.55,3158609,0
2016-08-24,35.5,35.95,33.5,34.08,2601329,0
2016-08-25,33.95,35.43,33.73,34.65,2995306,0
2016-08-26,34.6,34.7,31.83,32.59,3352566,0
2016-08-29,32.85,34.41,32.81,33.73,2071522,0
2016-08-30,33.53,34,33.41,33.96,1255223,0
2016-08-31,33.9,34.32,33.26,33.73,1716507,0
2016-09-01,33.73,33.99,32.94,33.42,1464576,0
2016-09-02,33.67,34.22,33.28,33.88,1263535,0
2016-09-06,33.6,33.9311,33.15,33.56,1964052,0
2016-09-07,33.5,34.99,33.39,34.88,2621360,0
2016-09-08,34.62,35.73,33.95,35.29,6600835,0
2016-09-09,39.4,39.98,36.3,36.38,11681168,0
2016-09-12,35.77,37.26,34.96,36.18,4668954,0
2016-09-13,35.51,36.79,35.19,35.76,1992250,0
2016-09-14,36.09,36.26,34.51,35.44,1788599,0
2016-09-15,35.31,35.509,34.69,35.01,1419076,0
2016-09-16,34.86,35.87,34.76,35.03,1545861,0
2016-09-19,35.1,35.44,33.94,34.26,2094902,0
2016-09-20,34.65,34.665,33.07,33.15,2216369,0
2016-09-21,33.16,33.525,32.425,33.4,2114999,0
2016-09-22,33.9,34.1576,32.87,33.24,2066329,0
2016-09-23,33.18,34,32.85,32.88,1304973,0
2016-09-26,32.7,32.75,31.42,31.47,2484005,0
2016-09-27,31.55,32.565,31.47,32.55,1888685,0
2016-09-28,32.3,32.4199,31.455,31.74,2458617,0
2016-09-29,31.77,34.06,31.6,33.06,5517725,0
2016-09-30,33.43,34.95,33.3,34.58,3209471,0
2016-10-03,34.34,34.4,33.425,33.67,1594804,0
2016-10-04,33.54,34.6214,33.26,33.97,1411860,0
2016-10-05,33.82,35.26,33.8,34.68,1288911,0
2016-10-06,34.37,34.56,33.49,34.21,1188667,0
2016-10-07,34.95,35.15,33.45,33.67,1433252,0
2016-10-10,33.8,34.65,33.51,33.52,794349,0
2016-10-11,33.27,33.53,31.649,31.87,2184295,0
2016-10-12,32.01,32.41,31.54,31.72,846723,0
2016-10-13,31.68,31.81,30.61,31.15,1373228,0
2016-10-14,31.4,31.435,29.9,30.05,1986073,0
2016-10-17,30.01,30.24,28.9,29.78,2299890,0
2016-10-18,30.24,30.49,29.52,30,1084698,0
2016-10-19,30.07,30.5,30,30.22,628538,0
2016-10-20,30.08,30.37,29.573,29.82,918947,0
2016-10-21,29.6,29.76,29.19,29.48,1356271,0
2016-10-24,30.01,30.1499,29.64,29.83,590157,0
2016-10-25,29.55,29.89,29.04,29.09,648692,0
2016-10-26,29,29.3,28.616,28.91,820593,0
2016-10-27,29,29.57,28.08,28.18,1220538,0
2016-10-28,28.14,29.72,28.14,29.02,2363248,0
2016-10-31,29.11,29.4,28.82,28.97,885091,0
2016-11-01,29.02,29.669,28.64,29.03,1246289,0
2016-11-02,28.86,29.48,28.58,29.46,896431,0
2016-11-03,29.49,29.602,27.82,27.95,1909416,0
2016-11-04,28.25,29.07,27.98,28.49,1330760,0
2016-11-07,28.87,29.55,28.66,28.78,824919,0
2016-11-08,28.23,28.82,27.5,28.6,1411175,0
2016-11-09,28.02,29.71,27.7,29.6,1379413,0
2016-11-10,30,32.545,30,31.49,3986621,0
2016-11-11,31.28,32.16,30.9,32.05,1397442,0
2016-11-14,32.17,35.05,32.05,34.69,3535563,0
2016-11-15,34.57,35.05,32.848,33.31,1755663,0
2016-11-16,33.06,34.75,33,34.17,1460571,0
2016-11-17,34.07,35.1,33.51,34.38,1834250,0
2016-11-18,33.71,35.87,33.24,34.51,1816630,0
2016-11-21,34.8,35.445,34.3,35.01,1540318,0
2016-11-22,35.11,37.5,34.94,37.25,3098908,0
2016-11-23,37.35,37.445,36.01,36.57,1155485,0
2016-11-25,36.81,37.21,36.18,36.48,437222,0
2016-11-28,36.47,36.75,34.77,35.67,1595367,0
2016-11-29,35.7,37.2,35.57,36.79,2078061,0
2016-11-30,36.98,37.79,35.95,36.05,1047321,0
2016-12-01,35.88,36.65,34.94,35.17,1219227,0
2016-12-02,35.17,36.02,34.76,35.23,1037678,0
2016-12-05,35.95,37.12,35.95,36.82,1557402,0
2016-12-06,37.15,37.88,36.2543,37.69,1573686,0
2016-12-07,37.5,38.18,36.97,37.94,1730045,0
2016-12-08,38.64,39.28,37.237,38.99,5962205,0
2016-12-09,31.5,33.95,31,31.92,17190611,0
2016-12-12,31.34,32.39,30.21,30.41,5101145,0
2016-12-13,30.53,31.95,30.223,31.61,2881680,0
2016-12-14,31.71,32.42,31.32,32.06,2098228,0
2016-12-15,31.99,33.05,31.79,32.29,1926365,0
2016-12-16,32.3,32.8589,31.15,31.27,2646583,0
2016-12-19,31.26,32.7,30.8,32.64,1934165,0
2016-12-20,32.59,33.19,32.2659,32.69,1404175,0
2016-12-21,32.6,33.1552,32.35,32.55,1294807,0
2016-12-22,32.22,32.47,30.18,30.62,2593041,0
2016-12-23,30.63,31.36,30.12,30.18,1220624,0
2016-12-27,30.18,31.05,30.13,30.64,1260774,0
2016-12-28,30.6,30.88,30.37,30.78,1192143,0
2016-12-29,30.75,31.37,30.34,30.35,1375419,0
2016-12-30,30.34,30.71,29.95,30.7,1450101,0
2017-01-03,30.8,31.88,30.7,31.15,1278501,0
2017-01-04,31.15,31.86,31.15,31.68,1274820,0
2017-01-05,31.05,31.27,30.18,30.5,2076475,0
2017-01-06,30.71,30.74,29.1,29.11,1911514,0
2017-01-09,29.22,29.62,28.34,28.59,1779624,0
2017-01-10,28.49,29.24,28.2,29,1516574,0
2017-01-11,29,29.44,28.53,28.84,942034,0
2017-01-12,28.96,28.96,28.31,28.9,837112,0
2017-01-13,28.89,29.9,28.89,29.38,758673,0
2017-01-17,29.24,31.08,29.1627,30,1476392,0
2017-01-18,29.95,30.38,28.9,30.19,1351829,0
2017-01-19,29.5,29.765,28.89,29.26,1367655,0
2017-01-20,29.22,29.61,29,29.58,750178,0
2017-01-23,29.46,29.77,28.7748,28.82,807638,0
2017-01-24,28.99,29.14,28.08,28.11,1491220,0
2017-01-25,28.29,29.09,28.17,28.24,2011067,0
2017-01-26,28.28,28.5,26.845,27.09,2515393,0
2017-01-27,27.08,27.4,25.6107,26.09,2130721,0
2017-01-30,25.9,26.66,25.29,26.54,2059439,0
2017-01-31,26.2,27.12,25.84,27.02,1301936,0
2017-02-01,27.03,27.21,26.12,26.25,1748730,0
2017-02-02,26.25,27.13,25.73,26.99,9801009,0
2017-02-03,27.25,27.35,26.46,26.5,1895567,0
2017-02-06,26.5,26.87,26.27,26.32,1210571,0
2017-02-07,25.36,25.54,24.41,25.08,4599573,0
2017-02-08,25.15,25.5,24.68,25.45,1471569,0
2017-02-09,25.5,26.055,25.34,25.85,1568653,0
2017-02-10,26.01,26.26,24.54,25.32,2331509,0
2017-02-13,25.38,25.99,25.21,25.89,1614818,0
2017-02-14,25.75,26.82,25.57,26.68,1513386,0
2017-02-15,27.56,28.97,27,27.82,2570067,0
2017-02-16,27.75,28.25,27,27.18,1928329,0
2017-02-17,27.28,27.5971,26.8,26.82,1257860,0
2017-02-21,27.29,27.37,26.3,26.39,1324467,0
2017-02-22,26.38,26.38,25.72,26.01,1336297,0
2017-02-23,25.94,26.006,25.09,25.19,2454975,0
2017-02-24,29.15,33,28.6,31.34,14826927,0
2017-02-27,31.37,32.95,31.07,32.67,3603201,0
2017-02-28,32.13,32.4,30.23,30.44,3548155,0
2017-03-01,30.82,31.4,29.86,30.04,2489732,0
2017-03-02,30,31.3498,29.98,31.21,1532240,0
2017-03-03,31.02,31.58,30.76,31.2,1575636,0
2017-03-06,31.21,32.13,30.5,31.89,2668480,0
2017-03-07,31.65,32.72,31.4101,32.39,1894033,0
2017-03-08,32.69,33.96,32.65,33.54,2329477,0
2017-03-09,33.54,33.85,32.7,33.41,1401394,0
2017-03-10,33.49,35.42,33.1,35.32,2442341,0
2017-03-13,35.04,35.41,32.75,33.04,2792268,0
2017-03-14,32.93,33.84,32.7,33.56,1146481,0
2017-03-15,33.67,35.37,33.49,35.09,2313880,0
2017-03-16,35.23,36.4,35.16,36.17,1682278,0
2017-03-17,36.26,36.49,35.39,36.27,1368662,0
2017-03-20,36.08,36.265,35.4,35.78,1243972,0
2017-03-21,35.72,36.302,34.61,35.23,1660785,0
2017-03-22,35.37,37.2,35.37,37.08,1788259,0
2017-03-23,37.05,37.7,36.75,37.03,2051327,0
2017-03-24,37,37.35,36.18,36.93,1512656,0
2017-03-27,36.28,36.9799,35.62,36.69,1959105,0
2017-03-28,36.69,38.2,36.33,38,3192990,0
2017-03-29,43.4,44.32,41.57,43.68,7557723,0
2017-03-30,42.44,45.31,42.3,44.95,3360575,0
2017-03-31,44.7,46.455,44.34,46.26,2793823,0
2017-04-03,46.28,46.93,45.62,45.86,1882344,0
2017-04-04,45.7,47.2496,45.31,47.04,2292149,0
2017-04-05,47.45,47.6076,45.67,45.78,1967402,0
2017-04-06,46.2,47.42,45.85,47.12,1386674,0
2017-04-07,46.64,47.35,46.29,46.98,2230071,0
2017-04-10,47,48.91,46.98,47.53,1511268,0
2017-04-11,47.27,48.49,47.18,47.49,1225136,0
2017-04-12,47.2,47.83,46.69,47.04,1043772,0
2017-04-13,46.89,47.8,46.54,47.03,703702,0
2017-04-17,47.02,47.43,46.67,46.92,1083102,0
2017-04-18,46.71,47.48,46.6,46.72,1119316,0
2017-04-19,47.14,48.1,47.14,47.59,1007335,0
2017-04-20,47.83,48.52,47.34,47.81,1126794,0
2017-04-21,48.1,48.66,47.531,48.64,996700,0
2017-04-24,48.89,49.23,47.75,48.32,1322138,0
2017-04-25,48.6,49.24,48.03,48.41,924850,0
2017-04-26,48.37,49.59,48.06,48.13,1413292,0
2017-04-27,48.48,49.28,48.23,48.75,1164302,0
2017-04-28,49.67,49.75,47.84,47.97,1448509,0
2017-05-01,47.93,48.02,47.19,47.77,622138,0
2017-05-02,47.62,48.91,47.3701,48.62,879686,0
2017-05-03,48.45,51.78,48.235,51.75,2007743,0
2017-05-04,51.72,52.88,51.14,51.86,1106996,0
2017-05-05,55,58.08,54.08,57.15,3480172,0
2017-05-08,57.89,59.43,57.71,58.01,1571144,0
2017-05-09,58.18,59.93,57.63,58.42,1694272,0
2017-05-10,58.4,60.109,58.4,59.99,960512,0
2017-05-11,56.41,57.34,52.22,57.15,4060653,0
2017-05-12,56.3,57.7,55.805,57.04,1335914,0
2017-05-15,56.92,57.97,56.37,57.03,1520186,0
2017-05-16,56.87,59.29,56.57,59.17,1253770,0
2017-05-17,58.49,59.5,57.03,57.11,1169179,0
2017-05-18,57.67,58.6,57,57.14,858047,0
2017-05-19,57.26,58.69,57.04,57.88,772685,0
2017-05-22,57.92,58.795,57.04,57.81,850295,0
2017-05-23,57.82,59.71,56.91,58.49,941376,0
2017-05-24,57.91,58.35,56.44,56.54,916202,0
2017-05-25,57.8,58.19,56.45,56.84,794932,0
2017-05-26,56.91,58.14,56.8501,57.81,839090,0
2017-05-30,57.45,58.05,54.98,55.09,1388124,0
2017-05-31,55.56,56.14,53.57,56.11,1508777,0
2017-06-01,55.43,57.62,55.11,57.25,2789080,0
2017-06-02,44.2,45.16,41.52,42.54,18514349,0
2017-06-05,42.38,46.19,42.2,45.82,6550314,0
2017-06-06,45.55,47.15,45,45.5,4579259,0
2017-06-07,45.73,47.2615,45.69,47,3107918,0
2017-06-08,47.5,50.9896,47.38,49.49,3992121,0
2017-06-09,49.53,51.1564,49.342,50.74,1892337,0
2017-06-12,50.53,51.93,49.6,51.51,2431164,0
2017-06-13,51.5,52.5802,51.49,52.21,1674644,0
2017-06-14,52.55,53.77,52.1,53.19,2010432,0
2017-06-15,52.99,54.67,52.44,52.56,2190785,0
2017-06-16,51.95,52.82,51.28,52.45,3050787,0
2017-06-19,52.13,54.4,51.8,53.47,2725965,0
2017-06-20,53.67,53.71,52.56,52.98,2299375,0
2017-06-21,53.73,56.5,53.61,54.11,3533424,0
2017-06-22,54.3,59.49,54.12,56.65,3300526,0
2017-06-23,58.29,60.86,57.751,59.45,3118138,0
2017-06-26,59.71,61.8,58.65,61.22,2775783,0
2017-06-27,61.26,65.39,61.24,63.8,4770890,0
2017-06-28,64.94,67.6907,63.99,65.3,2998457,0
2017-06-29,64.75,66.2407,62.831,64.65,1837334,0
2017-06-30,63.55,65.46,63.26,64.52,1293678,0
2017-07-03,65.19,65.48,64.15,65.06,647339,0
2017-07-05,65.05,68.1083,64.65,67.37,2284845,0
2017-07-06,66.23,69.26,66,67.68,2701837,0
2017-07-07,67.7,67.75,61.83,62.63,4871210,0
2017-07-10,62.47,63.82,59.12,60.63,4031625,0
2017-07-11,61.25,63.03,59.7805,61.93,3233435,0
2017-07-12,61.28,67.89,61.26,67.24,3291165,0
2017-07-13,68.43,71.4,67.62,70.39,2906739,0
2017-07-14,67.5,67.59,64.61,66,2970337,0
2017-07-17,64.8,69.15,64.7,68.3,2332578,0
2017-07-18,69.41,75.4,69.1,75.02,3884073,0
2017-07-19,75.4,77.55,73.0724,77.4,2151587,0
2017-07-20,78,79.91,76.64,76.72,1517128,0
2017-07-21,75.62,77.139,72.5,74.09,1832748,0
2017-07-24,72.73,75.62,72.48,75.24,875978,0
2017-07-25,75.14,76,72.42,72.7,1164684,0
2017-07-26,73.01,73.68,69.97,70.99,1091495,0
2017-07-27,70.81,73.42,70.01,71.5,981156,0
2017-07-28,71.64,72.745,69,69.87,1003288,0
2017-07-31,69.8,70.1496,65.09,65.13,2206415,0
2017-08-01,65.13,65.9499,62.8,63.11,1765935,0
2017-08-02,62.65,63.09,60.44,60.69,1098984,0
2017-08-03,60,60.43,58.51,59,1367667,0
2017-08-04,59,59.56,56.92,56.92,3071033,0
2017-08-07,57.18,59.61,56.71,58.6,1642999,0
2017-08-08,58.75,59.0361,55.46,57.34,976325,0
2017-08-09,56.19,57.79,56.09,57.33,774370,0
2017-08-10,56.94,57.42,54.98,56.05,984646,0
2017-08-11,55.75,57.37,55.22,56,825013,0
2017-08-14,56,57.28,55.885,56.92,828412,0
2017-08-15,56.13,56.35,52.12,52.18,1928468,0
2017-08-16,52.62,52.87,50.8801,51,1072788,0
2017-08-17,50.87,52.155,49.47,49.65,1134669,0
2017-08-18,49.33,50.75,49.021,49.91,1871998,0
2017-08-21,49.9,49.9,46.695,48.25,1302053,0
2017-08-22,48.35,50.0778,47.86,48.33,665835,0
2017-08-23,48.05,48.05,46.19,46.74,1382985,0
2017-08-24,47.82,49.69,45.03,45.36,1500267,0
2017-08-25,45.31,46.1945,44.96,45.43,830764,0
2017-08-28,45.57,46.18,44.76,45.16,634830,0
2017-08-29,44.56,45.48,44,45.21,773274,0
2017-08-30,45.19,46.23,45,45.5,631392,0
2017-08-31,45.64,47.03,44.75,46.79,1327610,0
2017-09-01,46.67,48.7,45.74,48.51,2056211,0
2017-09-05,49.55,50.79,47.5,49.74,2618133,0
2017-09-06,49.86,51.12,49.02,49.42,4692124,0
2017-09-07,69.71,73.215,68.51,71.54,12088814,0
2017-09-08,71.45,73.88,69.81,70.65,4625342,0
2017-09-11,70.63,70.84,68,68.46,1931204,0
2017-09-12,69.3,71.92,67.72,71.16,1776632,0
2017-09-13,70.82,74.495,70.82,71,2238496,0
2017-09-14,70.61,72.2,69.5116,71.2,1131616,0
2017-09-15,72.04,74.93,71.8,73.3,3421507,0
2017-09-18,74.31,74.46,72.06,72.12,1250605,0
2017-09-19,72.45,74.7487,72.27,73.84,1121442,0
2017-09-20,73.43,74.09,72.16,73.47,964933,0
2017-09-21,73.43,74.12,71.81,72.8,840666,0
2017-09-22,72.8,73.27,71.335,72.22,916684,0
2017-09-25,72.5,73.04,71.09,71.63,1192728,0
2017-09-26,73.7,75.45,68.39,69.37,2032017,0
2017-09-27,70.91,72.33,70.12,71.59,1172561,0
2017-09-28,70.73,72.05,70.22,71.1,1016883,0
2017-09-29,70.97,71.9,69.65,70.32,1096360,0
2017-10-02,70.31,71.99,68.785,71.5,1064300,0
2017-10-03,71.16,75.39,71.16,74.25,1163554,0
2017-10-04,74.67,77.03,74.4,75.74,925789,0
2017-10-05,75.17,76.19,74.8404,75.29,673796,0
2017-10-06,75,77.56,74.81,76.46,863314,0
2017-10-09,73.37,74.15,71.78,72.67,1379768,0
2017-10-10,72.67,76.5,72.67,74.2,1101049,0
2017-10-11,73.86,78.13,73.8,77.25,1414024,0
2017-10-12,77.02,77.66,74.92,77.2,1389596,0
2017-10-13,77.1,80.87,77.09,80.08,1112285,0
2017-10-16,79.9,83.57,79.36,79.62,1723206,0
2017-10-17,79.42,81.765,78.5,78.82,671827,0
2017-10-18,78.58,81.61,78.32,79.81,597621,0
2017-10-19,78.68,80.54,78.68,80.31,367064,0
2017-10-20,80.97,84.7,80.97,83.79,836065,0
2017-10-23,84.51,88.54,84.01,84.59,2383114,0
2017-10-24,84.93,86.43,83.92,85.27,903045,0
2017-10-25,85.5,86.43,79,83.05,1801658,0
2017-10-26,82.49,87.25,82.49,86.88,1228731,0
2017-10-27,86.87,88.09,85.56,86.64,635373,0
2017-10-30,86.6,91.81,86.4,87.97,1375750,0
2017-10-31,88.27,90.48,88.27,89.92,771987,0
2017-11-01,90.51,92.18,89.51,91.75,1113715,0
2017-11-02,90.78,91.51,85.8,89.24,1662868,0
2017-11-03,90.62,93.64,86.2,86.79,1715342,0
2017-11-06,87.16,89.7,85.54,86.14,1237031,0
2017-11-07,87.55,87.68,82.53,83.5,1245076,0
2017-11-08,83.23,86.6,81.77,85.85,917347,0
2017-11-09,84.69,86.75,81,82.11,1484327,0
2017-11-10,82.15,85.9062,82.15,85.54,1291266,0
