Date,Open,High,Low,Close,Volume,OpenInt
2011-05-31,11.57,11.9,11.45,11.8,824333,0
2011-06-01,11.68,11.79,11.57,11.59,521608,0
2011-06-02,11.52,12,11.48,11.9,496963,0
2011-06-03,11.76,12,11.55,11.96,427060,0
2011-06-06,11.82,12.1,11.76,11.99,851870,0
2011-06-07,12.09,12.2,11.73,12.02,347930,0
2011-06-08,12.13,12.2,11.9,12.09,412497,0
2011-06-09,12.16,12.2,11.95,12.17,186423,0
2011-06-10,12.2,12.2,11.66,12.04,371260,0
2011-06-13,11.96,12.17,11.85,12.03,259065,0
2011-06-14,12.1,12.17,11.94,12,136424,0
2011-06-15,11.97,12.08,11.61,12,197656,0
2011-06-16,11.92,12,11.75,11.89,210797,0
2011-06-17,12,12,11.77,11.9,371378,0
2011-06-20,11.93,12,11.75,12,181171,0
2011-06-21,12,12.11,11.9,12.05,269704,0
2011-06-22,12.13,12.13,11.92,12.03,399234,0
2011-06-23,11.93,12.05,11.8,12.05,352657,0
2011-06-24,12.1,12.1,11.54,12,3030753,0
2011-06-27,11.87,12,11.74,12,408498,0
2011-06-28,11.74,12.31,11.74,12.3,622330,0
2011-06-29,12.27,12.33,11.95,12.26,428815,0
2011-06-30,12.21,12.21,11.77,11.99,244470,0
2011-07-01,12.08,12.47,12.04,12.4,314656,0
2011-07-05,12.56,12.69,12.05,12.15,331423,0
2011-07-06,12.26,13.36,12.26,13.17,1137933,0
2011-07-07,13.21,13.31,12.71,12.9,475197,0
2011-07-08,12.7,13.9,12.56,13.71,402579,0
2011-07-11,13.64,13.64,13.01,13.41,323770,0
2011-07-12,13.29,14.23,13.29,13.54,379806,0
2011-07-13,13.57,14.14,13.48,14.09,243139,0
2011-07-14,14.06,14.43,13.9,14.29,275715,0
2011-07-15,14.28,14.43,13.88,14.23,151221,0
2011-07-18,13.54,14.17,13.54,13.66,119787,0
2011-07-19,13.67,14.07,13.67,14,346506,0
2011-07-20,14,14,13.26,13.39,114201,0
2011-07-21,13.39,13.89,13.06,13.8,140292,0
2011-07-22,13.83,13.83,12.82,13.52,167537,0
2011-07-25,13.47,13.47,12.8,13.14,107744,0
2011-07-26,12.99,13.1,12.33,12.77,226499,0
2011-07-27,12.75,12.76,12.01,12.64,186299,0
2011-07-28,14,14,13.05,13.24,602390,0
2011-07-29,13.01,13.27,12.51,13.1,144610,0
2011-08-01,13.34,13.37,13,13.03,154476,0
2011-08-02,12.75,13.3,12.75,12.94,214051,0
2011-08-03,12.9,13.3,12.6,13.24,307582,0
2011-08-04,12.65,13.65,12.39,12.61,234349,0
2011-08-05,13.2,13.35,12.02,12.61,231829,0
2011-08-08,12.22,12.4,11.24,11.31,336856,0
2011-08-09,11.58,11.9,11.06,11.61,250747,0
2011-08-10,11.45,12,10.81,10.98,220345,0
2011-08-11,11.23,12.05,11.08,11.92,193190,0
2011-08-12,11.98,12.41,11.32,11.62,131879,0
2011-08-15,11.74,12.18,11.48,12.09,58932,0
2011-08-16,11.97,12.51,11.51,12.13,105672,0
2011-08-17,11.18,12.4,11.18,12.11,100222,0
2011-08-18,11.4,11.85,10.87,11.01,268504,0
2011-08-19,10.77,11.09,10.25,10.55,318356,0
2011-08-22,10.76,10.96,10.18,10.44,408533,0
2011-08-23,10.5,11.66,10.5,11.64,253056,0
2011-08-24,11.82,11.95,10.84,11.91,159087,0
2011-08-25,11.94,11.97,11.27,11.57,101588,0
2011-08-26,11.48,12.15,11.4,12.14,94895,0
2011-08-29,12.24,12.67,12.24,12.44,82986,0
2011-08-30,12.33,12.88,12,12.07,92261,0
2011-08-31,12.15,12.23,11.73,12.08,104907,0
2011-09-01,12.12,12.55,11.9,11.95,138396,0
2011-09-02,11.74,11.81,11.39,11.74,69109,0
2011-09-06,11.39,12.16,11.39,11.67,90053,0
2011-09-07,11.85,12.16,11.73,11.88,89037,0
2011-09-08,11.8,11.83,11.47,11.49,52527,0
2011-09-09,11.4,11.56,11.23,11.37,69453,0
2011-09-12,11.19,11.57,11.07,11.16,80107,0
2011-09-13,11.21,11.58,11.08,11.46,143366,0
2011-09-14,11.47,12.41,11.26,12.41,147671,0
2011-09-15,12.36,12.86,11.84,12.77,135405,0
2011-09-16,12.49,12.85,12.41,12.77,226268,0
2011-09-19,12.35,12.6,12.19,12.55,45650,0
2011-09-20,12.61,12.61,11.86,11.95,89676,0
2011-09-21,11.84,12.24,11.52,11.57,182474,0
2011-09-22,11.27,11.68,10.73,11.24,266970,0
2011-09-23,11.45,11.73,10.88,11.63,54027,0
2011-09-26,11.65,11.91,11.07,11.88,81391,0
2011-09-27,11.96,12.63,11.77,12.2,111174,0
2011-09-28,12.16,12.32,11.83,12.13,84193,0
2011-09-29,12.4,12.75,12,12.73,105479,0
2011-09-30,12.58,12.73,12.14,12.5,83506,0
2011-10-03,11.42,12.34,11.42,11.7,178083,0
2011-10-04,11.59,12.47,11.45,12.43,179955,0
2011-10-05,12.24,12.83,11.87,12.73,76279,0
2011-10-06,12.7,13.26,12.46,13.14,105221,0
2011-10-07,13.19,13.8,12.86,13.1,110775,0
2011-10-10,13.33,13.44,12.99,13.43,92285,0
2011-10-11,13.31,14.2,13.09,13.71,140115,0
2011-10-12,13.89,14.54,13.7,14.52,109867,0
2011-10-13,15.41,16.27,15.14,15.9,392420,0
2011-10-14,16.03,16.09,15.53,15.63,119922,0
2011-10-17,15.86,15.89,14.62,14.82,114603,0
2011-10-18,14.87,15.38,14.39,14.91,96206,0
2011-10-19,14.86,15,14.18,14.49,77992,0
2011-10-20,14.91,14.91,14.05,14.19,83684,0
2011-10-21,14.43,14.98,13.8,14.93,95449,0
2011-10-24,14.96,15.9,14.84,15.87,105182,0
2011-10-25,15.76,15.8,14.96,15.03,60458,0
2011-10-26,15.26,15.85,14.4,15.21,142744,0
2011-10-27,16,16.55,15.3,16.21,346546,0
2011-10-28,16.49,16.98,15.88,16.51,257229,0
2011-10-31,15.97,17.21,15.97,16.46,103596,0
2011-11-01,16.03,16.18,15.3,15.37,92976,0
2011-11-02,15.48,16.49,15.12,15.73,175859,0
2011-11-03,16.09,16.94,15.56,16.41,160698,0
2011-11-04,16.3,16.4,15.91,16.2,69796,0
2011-11-07,16.2,16.7,15.72,16.46,72304,0
2011-11-08,16.59,16.59,15.76,16.4,99014,0
2011-11-09,15.94,16.5,14.6,15.45,238791,0
2011-11-10,15.59,15.74,14.31,15.71,191768,0
2011-11-11,15.81,16.25,15.72,16.19,146219,0
2011-11-14,16.18,17.24,16.17,16.91,168475,0
2011-11-15,16.86,17.02,16.49,16.74,146063,0
2011-11-16,16.66,17.48,16.5,16.58,323131,0
2011-11-17,16.59,16.74,15.76,16.03,176343,0
2011-11-18,16.06,16.58,15.41,15.95,138643,0
2011-11-21,15.68,16.6,15.31,16.49,242969,0
2011-11-22,16.32,16.75,16.11,16.54,423068,0
2011-11-23,16.26,16.52,16.16,16.36,327260,0
2011-11-25,16.31,16.59,16.25,16.31,149783,0
2011-11-28,16.76,17.25,16.65,17.03,264535,0
2011-11-29,17.22,17.22,15.73,16.11,419119,0
2011-11-30,16.74,16.74,16.07,16.13,1214942,0
2011-12-01,15.79,16.27,15.33,16.03,283707,0
2011-12-02,16.05,16.63,16,16.2,204757,0
2011-12-05,16.49,16.99,16.01,16.18,255330,0
2011-12-06,15.66,15.9,14.67,15.37,534996,0
2011-12-07,15.31,16.15,15.27,16,331880,0
2011-12-08,15.57,15.9,15.35,15.66,217188,0
2011-12-09,15.37,15.97,15.37,15.81,110132,0
2011-12-12,15.88,15.88,15.47,15.79,105524,0
2011-12-13,15.77,15.78,15.16,15.24,127710,0
2011-12-14,15.14,15.47,14.99,15.45,167044,0
2011-12-15,15.59,15.8,15.44,15.57,285980,0
2011-12-16,15.6,15.6,15.08,15.33,284700,0
2011-12-19,15.14,15.49,15.1,15.25,166632,0
2011-12-20,15.45,15.66,15.32,15.44,111319,0
2011-12-21,15.3,15.64,15.2,15.52,149049,0
2011-12-22,15.64,16,15.64,15.78,283546,0
2011-12-23,15.86,15.86,15.61,15.69,128812,0
2011-12-27,15.78,15.78,15.32,15.69,112775,0
2011-12-28,15.63,15.63,15.23,15.28,47269,0
2011-12-29,15.33,15.5,15.25,15.38,44222,0
2011-12-30,15.35,15.67,15.02,15.6,107850,0
2012-01-03,15.7,15.7,14.9,15.07,201100,0
2012-01-04,14.95,15.12,14.44,14.62,175055,0
2012-01-05,14.48,14.61,14.15,14.46,144873,0
2012-01-06,14.41,14.65,14.34,14.58,86181,0
2012-01-09,14.65,15.06,14.56,14.93,148695,0
2012-01-10,15.11,15.23,14.81,14.99,327469,0
2012-01-11,15.11,15.6,15.11,15.49,154899,0
2012-01-12,15.57,15.57,15.05,15.16,111150,0
2012-01-13,15.05,15.31,14.96,15.02,65380,0
2012-01-17,14.2,14.59,14.05,14.19,475254,0
2012-01-18,14.21,14.5,13.9,14.48,483087,0
2012-01-19,14.36,14.72,14,14.67,829795,0
2012-01-20,15.19,15.6,15.06,15.54,6734040,0
2012-01-23,15.51,15.9,15.43,15.8,731794,0
2012-01-24,15.74,15.82,15.41,15.75,386643,0
2012-01-25,15.96,16.74,15.89,16.25,845655,0
2012-01-26,16.42,16.51,15.7,15.8,560142,0
2012-01-27,15.72,16.32,15.56,16.23,513355,0
2012-01-30,16.37,16.57,16.17,16.51,776016,0
2012-01-31,16.31,17.19,16.22,16.79,1201077,0
2012-02-01,16.8,17.25,16.68,17.19,957484,0
2012-02-02,17.3,18.12,17.26,18.08,1409098,0
2012-02-03,18.5,19.35,18.17,19.21,1706109,0
2012-02-06,19.4,19.49,18.62,18.99,660248,0
2012-02-07,18.99,18.99,18.56,18.63,304395,0
2012-02-08,18.74,18.74,18.02,18.42,368522,0
2012-02-09,18.42,18.44,17.75,18.24,524795,0
2012-02-10,18.12,18.36,17.9,18.3,601245,0
2012-02-13,18.82,19.95,18.71,19.73,1954357,0
2012-02-14,19.78,19.84,19.15,19.49,731832,0
2012-02-15,19.66,19.81,19.17,19.23,762159,0
2012-02-16,19.43,19.77,16.33,19.22,1606670,0
2012-02-17,19.44,19.96,19,19.83,857068,0
2012-02-21,19.96,19.96,18.33,19.11,1225098,0
2012-02-22,18.95,19.35,18.67,19.29,406027,0
2012-02-23,19.29,19.4,18.76,19.09,739533,0
2012-02-24,19.13,19.43,18.42,18.65,682107,0
2012-02-27,18.51,18.99,18.15,18.86,594306,0
2012-02-28,18.88,19.28,18.73,19.22,371933,0
2012-02-29,19.25,19.9,19.18,19.53,515401,0
2012-03-01,19.58,19.8,19.09,19.25,351685,0
2012-03-02,18.91,19.47,18.45,18.49,278203,0
2012-03-05,18.49,19.34,18.45,19.17,713818,0
2012-03-06,19.01,19.24,18.57,18.92,417230,0
2012-03-07,18.51,19.11,18.5,18.94,274655,0
2012-03-08,19.02,19.24,18.72,19.11,312137,0
2012-03-09,19.05,19.68,18.76,19.35,288545,0
2012-03-12,19.55,19.76,19.29,19.42,209142,0
2012-03-13,19.69,20.29,19.57,20.15,1655269,0
2012-03-14,20.3,20.66,19.53,20.13,506283,0
2012-03-15,20.2,20.22,19.13,19.84,683653,0
2012-03-16,19.93,19.93,19.01,19.27,331613,0
2012-03-19,19.25,19.67,19.05,19.62,295589,0
2012-03-20,19.25,19.49,19.09,19.32,319817,0
2012-03-21,19.57,19.77,19.44,19.67,420616,0
2012-03-22,19.54,19.75,19.36,19.66,325110,0
2012-03-23,19.64,19.68,19.25,19.65,367212,0
2012-03-26,19.87,19.96,19.65,19.93,585217,0
2012-03-27,19.97,19.97,19.47,19.49,613113,0
2012-03-28,19.49,19.72,19,19.42,485282,0
2012-03-29,19.2,20.02,19.12,19.87,617879,0
2012-03-30,19.98,20.7,19.62,20.07,772642,0
2012-04-02,19.92,21,19.22,20.65,903995,0
2012-04-03,20.86,21.6,20.78,21.15,1108888,0
2012-04-04,21.34,21.36,20.61,21.1,1133969,0
2012-04-05,20.94,21.01,20.5,20.83,480591,0
2012-04-09,20.5,21.11,20.47,21.04,693794,0
2012-04-10,21.06,21.2,19.81,20.09,837281,0
2012-04-11,20.24,20.91,20.11,20.68,464878,0
2012-04-12,20.65,21.28,20.65,21.15,532037,0
2012-04-13,21.22,21.66,20.87,21.53,374446,0
2012-04-16,21.74,22.17,21.5,22.05,600953,0
2012-04-17,21.4,22.92,21.3,22.59,1073477,0
2012-04-18,22.45,23.48,22.3,23.16,1026172,0
2012-04-19,22.97,23.35,22.68,23.12,862087,0
2012-04-20,23.29,23.29,22.66,22.75,859067,0
2012-04-23,22.5,22.57,21.71,22.44,680331,0
2012-04-24,22.5,22.8,22.45,22.78,499198,0
2012-04-25,22.95,23.26,22.9,23.04,352549,0
2012-04-26,23.16,23.65,23.09,23.63,693469,0
2012-04-27,23.82,24,23.5,23.86,446772,0
2012-04-30,23.93,24.23,23.74,24.02,655525,0
2012-05-01,24.05,24.61,22.59,22.99,1312904,0
2012-05-02,23.1,24.2,23.06,24.11,1037616,0
2012-05-03,24.53,24.75,22.73,22.9,758577,0
2012-05-04,22.79,23.02,22.41,22.53,652297,0
2012-05-07,22.12,23.56,20.15,23.09,909960,0
2012-05-08,22.35,22.55,22.2,22.33,1496846,0
2012-05-09,22.17,22.3,21.77,22.2,794779,0
2012-05-10,22.33,22.56,21.94,22.35,469694,0
2012-05-11,22.22,22.65,22.2,22.61,493773,0
2012-05-14,22.48,22.68,22.03,22.62,299352,0
2012-05-15,22.29,22.5,22,22.1,389052,0
2012-05-16,22.19,22.37,21.47,21.9,374138,0
2012-05-17,22.08,22.08,19.86,20.25,769069,0
2012-05-18,20.13,20.76,19.77,20.16,736231,0
2012-05-21,20.2,21.03,20.08,20.78,397906,0
2012-05-22,20.93,21.2,20.56,20.8,289187,0
2012-05-23,20.5,20.51,19.79,20.29,807888,0
2012-05-24,20.39,21.16,20.39,20.65,507753,0
2012-05-25,20.74,21.03,20.5,20.87,246463,0
2012-05-29,21,21.02,20.54,20.78,484443,0
2012-05-30,20.6,20.85,20.38,20.63,526671,0
2012-05-31,20.74,20.77,20.332,20.61,535150,0
2012-06-01,19.75,20,18.68,18.87,1548244,0
2012-06-04,19.04,19.21,17.41,17.92,1406501,0
2012-06-05,17.82,18.3,17.77,18.17,581269,0
2012-06-06,18.24,19.37,18.17,19.16,658798,0
2012-06-07,19.24,19.37,18.42,18.52,500245,0
2012-06-08,18.54,19.51,18.48,19.36,935754,0
2012-06-11,19.34,19.47,17.61,17.94,1921078,0
2012-06-12,18.04,18.9,17.85,18.6,1206597,0
2012-06-13,18.79,19.04,18.4,18.65,989703,0
2012-06-14,18.83,19.28,18.73,18.85,547389,0
2012-06-15,18.95,19.2,18.78,19.03,581825,0
2012-06-18,19,19.58,18.68,19.31,539826,0
2012-06-19,19.4,20.51,19.38,20.16,819968,0
2012-06-20,20.22,20.55,19.9,20.48,527092,0
2012-06-21,20.45,20.54,20.02,20.48,757842,0
2012-06-22,20.59,21,20.5,20.72,4940916,0
2012-06-25,20.18,20.25,19.2,19.41,587709,0
2012-06-26,19.52,20.12,19.47,19.86,452254,0
2012-06-27,19.85,20.41,19.75,20.1,333482,0
2012-06-28,19.99,20.02,18.71,19.02,679603,0
2012-06-29,19.35,19.79,19.29,19.46,558772,0
2012-07-02,19.04,20.37,19.01,20.31,968348,0
2012-07-03,20.4,20.75,20.15,20.49,359998,0
2012-07-05,20.51,21.7,20.47,21.4,980899,0
2012-07-06,21.23,21.98,21.23,21.51,634859,0
2012-07-09,21.55,22.09,21.52,21.97,572228,0
2012-07-10,22.04,22.18,21.41,21.62,520388,0
2012-07-11,21.76,22.3,21.62,22.15,697649,0
2012-07-12,21.94,22.34,21.54,22.18,559416,0
2012-07-13,22.29,23.06,21.96,22.75,677007,0
2012-07-16,22.75,23.13,22.57,22.66,374900,0
2012-07-17,22.75,22.942,21.9,22.35,430130,0
2012-07-18,22.2,22.54,21.1,21.7,751621,0
2012-07-19,21.86,22.17,20.86,21.23,761979,0
2012-07-20,21.04,21.04,19.8,20.29,876080,0
2012-07-23,19.81,20.36,19.5,20.15,755942,0
2012-07-24,21.15,21.35,18.6,19.44,1658136,0
2012-07-25,19.7,20.41,19.03,19.63,1148141,0
2012-07-26,19.98,20.3,19.67,20.01,660496,0
2012-07-27,20.24,20.88,20.17,20.69,839866,0
2012-07-30,20.84,21.4,20.76,21.35,625523,0
2012-07-31,21.22,21.83,21.22,21.51,573712,0
2012-08-01,20.13,20.41,19.97,20.02,3598404,0
2012-08-02,19.85,20.45,19.81,20.41,1597437,0
2012-08-03,20.66,20.689,20.39,20.49,1286167,0
2012-08-06,20.35,20.64,20.25,20.39,271801,0
2012-08-07,20.48,20.75,20.26,20.53,601911,0
2012-08-08,20.4,20.7,20.19,20.51,686526,0
2012-08-09,20.4,20.4,19.81,20.1,501359,0
2012-08-10,20.02,20.02,19.32,19.64,675201,0
2012-08-13,19.56,20.04,19.46,20.02,298388,0
2012-08-14,20.04,20.51,20,20.32,494730,0
2012-08-15,20.26,20.47,20.18,20.32,283748,0
2012-08-16,20.26,20.39,19.91,20.26,258703,0
2012-08-17,20.18,20.57,20.11,20.47,548615,0
2012-08-20,20.36,20.84,20.16,20.62,458502,0
2012-08-21,20.66,20.95,20.2,20.45,401262,0
2012-08-22,20.36,20.38,19.6,19.79,749348,0
2012-08-23,19.73,19.799,19.05,19.36,572084,0
2012-08-24,19.27,19.36,19.01,19.2,365628,0
2012-08-27,19.27,19.97,19.13,19.44,440553,0
2012-08-28,19.48,19.599,19.04,19.46,294266,0
2012-08-29,19.51,19.73,19.48,19.67,316215,0
2012-08-30,19.49,19.82,19.47,19.53,180144,0
2012-08-31,19.67,19.71,19.39,19.55,168160,0
2012-09-04,19.41,19.47,18.84,19.11,540489,0
2012-09-05,19.08,19.75,19.05,19.52,747584,0
2012-09-06,19.7,19.861,19.55,19.6,303245,0
2012-09-07,19.62,19.93,19.53,19.73,388507,0
2012-09-10,19.75,19.92,19.66,19.74,269780,0
2012-09-11,19.66,19.83,19.46,19.65,268307,0
2012-09-12,19.63,19.93,19.434,19.77,279510,0
2012-09-13,19.82,19.88,19.5,19.66,344309,0
2012-09-14,18.44,18.44,16.23,16.58,5217976,0
2012-09-17,17,17.03,16.35,16.86,1640500,0
2012-09-18,16.78,16.88,15.85,16.11,1518311,0
2012-09-19,16.24,17.31,16.24,17.19,1283452,0
2012-09-20,17.05,17.22,17.04,17.09,840089,0
2012-09-21,17.25,17.25,17.09,17.22,1244897,0
2012-09-24,17.1,17.59,16.79,17.55,864479,0
2012-09-25,17.55,17.6,17.18,17.19,569371,0
2012-09-26,17.21,17.31,16.94,17.24,1123198,0
2012-09-27,17.34,17.41,17.06,17.36,738970,0
2012-09-28,17.33,17.38,17.04,17.08,280789,0
2012-10-01,17.05,17.4,17.02,17.2,706028,0
2012-10-02,17.27,17.38,17.1,17.3,407653,0
2012-10-03,17.37,17.59,17.06,17.48,521360,0
2012-10-04,17.5,17.63,17.28,17.45,536574,0
2012-10-05,17.48,17.99,17.39,17.44,562635,0
2012-10-08,17.4,17.74,17.25,17.66,433590,0
2012-10-09,17.62,17.71,17.315,17.52,266387,0
2012-10-10,17.5,17.5,17.19,17.46,217555,0
2012-10-11,17.59,17.685,17.44,17.61,227107,0
2012-10-12,17.55,17.8,17.55,17.6,423814,0
2012-10-15,17.62,17.692,17.45,17.61,315332,0
2012-10-16,17.7,17.836,17.52,17.72,328147,0
2012-10-17,17.74,17.91,17.626,17.8,369632,0
2012-10-18,17.81,17.9,17.63,17.631,170262,0
2012-10-19,17.53,17.6,16.88,17.359,515363,0
2012-10-22,17.27,17.69,17.27,17.65,349448,0
2012-10-23,17.5,17.63,17.18,17.45,351660,0
2012-10-24,17.5,17.5,16.98,17.18,304124,0
2012-10-25,17.23,17.49,16.96,17.42,422900,0
2012-10-26,17.41,17.54,16.96,17.03,601272,0
2012-10-31,16.72,17.96,16.68,17.68,1036128,0
2012-11-01,17.62,17.62,17.02,17.4,643384,0
2012-11-02,17.24,17.51,16.82,17.05,348264,0
2012-11-05,17.08,17.36,16.99,17.35,274468,0
2012-11-06,17.37,17.8,17.161,17.62,519632,0
2012-11-07,17.48,17.62,17.01,17.33,324230,0
2012-11-08,17.08,17.82,17.08,17.58,529637,0
2012-11-09,17.44,18,17.101,17.13,392904,0
2012-11-12,17.24,17.62,16.91,16.95,229847,0
2012-11-13,16.84,17.25,16.15,16.34,424544,0
2012-11-14,16.02,16.2,15.64,15.71,585350,0
2012-11-15,16.13,17.2,16.08,16.99,1143249,0
2012-11-16,16.86,17.02,16.16,16.32,437900,0
2012-11-19,16.42,16.78,16.4,16.74,329516,0
2012-11-20,16.75,16.81,16.41,16.5,211644,0
2012-11-21,16.57,16.72,16.38,16.69,91415,0
2012-11-23,16.704,16.86,16.616,16.85,77597,0
2012-11-26,16.75,16.75,16.33,16.53,196231,0
2012-11-27,16.46,16.7,16.254,16.32,448135,0
2012-11-28,16.27,16.81,16.12,16.51,335460,0
2012-11-29,16.45,16.9,16.45,16.89,212485,0
2012-11-30,16.97,16.97,16.53,16.78,329520,0
2012-12-03,16.81,16.895,16.47,16.63,293859,0
2012-12-04,16.7,16.95,16.47,16.72,350877,0
2012-12-05,16.8,17.049,16.74,16.82,280773,0
2012-12-06,16.77,17.04,16.7,16.98,320267,0
2012-12-07,17.1,17.19,16.912,17.14,418267,0
2012-12-10,17.12,17.14,16.99,17.09,200119,0
2012-12-11,17.29,17.3,16.91,17.22,799481,0
2012-12-12,17.23,17.24,16.51,16.52,400790,0
2012-12-13,16.58,16.817,16.55,16.72,491838,0
2012-12-14,16.68,16.93,16.55,16.61,428799,0
2012-12-17,16.56,16.85,16.5,16.71,684176,0
2012-12-18,16.74,16.87,16.55,16.75,597758,0
2012-12-19,16.85,17.21,16.73,17.1,935764,0
2012-12-20,16.97,17.25,16.95,17.25,1093668,0
2012-12-21,17.13,17.37,16.85,17.25,903772,0
2012-12-24,17.29,17.4,17.12,17.28,323897,0
2012-12-26,17.28,17.28,17.01,17.08,266697,0
2012-12-27,17.17,17.75,16.9,17.71,934877,0
2012-12-28,17.59,17.98,17.445,17.68,492626,0
2012-12-31,17.622,18,17.57,17.731,487105,0
2013-01-02,18,18.1,17.64,17.96,898978,0
2013-01-03,17.95,17.98,17.4,17.5,614450,0
2013-01-04,17.64,18.17,17.51,18.1,364383,0
2013-01-07,18.12,18.31,18.08,18.24,378045,0
2013-01-08,18.21,18.63,18.17,18.5,403553,0
2013-01-09,18.5,18.66,18.5,18.51,263741,0
2013-01-10,18.52,18.58,18,18.21,200159,0
2013-01-11,18.28,18.4,18.12,18.27,286289,0
2013-01-14,18.52,19.29,18.42,19.22,526788,0
2013-01-15,19.16,19.3,18.96,19.18,448380,0
2013-01-16,18.95,19.18,18.65,18.73,686587,0
2013-01-17,18.83,19.05,18.62,18.995,280826,0
2013-01-18,19.08,19.265,18.8,19.25,1017691,0
2013-01-22,19.3,19.89,19.12,19.75,537807,0
2013-01-23,19.76,19.89,19.49,19.73,361800,0
2013-01-24,19.71,19.96,19.56,19.77,373022,0
2013-01-25,19.8,19.84,19.57,19.75,352607,0
2013-01-28,19.71,19.77,19.49,19.57,266132,0
2013-01-29,19.5,19.64,19.21,19.57,250916,0
2013-01-30,19.59,19.59,19.12,19.21,299401,0
2013-01-31,19.23,19.5,19.05,19.39,228968,0
2013-02-01,19.5,19.57,19.14,19.21,269127,0
2013-02-04,19.07,19.35,18.71,18.99,191845,0
2013-02-05,19.08,19.43,19.06,19.39,482267,0
2013-02-06,19.37,19.51,19.08,19.46,309021,0
2013-02-07,19.5,19.5,18.51,19.28,445186,0
2013-02-08,19.35,19.61,19.29,19.51,191326,0
2013-02-11,19.55,19.72,19.38,19.47,341127,0
2013-02-12,19.44,19.52,19.22,19.27,244948,0
2013-02-13,19.23,19.84,19.04,19.8,325366,0
2013-02-14,19.79,19.88,19.32,19.49,319607,0
2013-02-15,19.62,19.84,19.33,19.38,295584,0
2013-02-19,19.5,20.91,19.5,20.265,652333,0
2013-02-20,20.42,20.63,20.21,20.41,939795,0
2013-02-21,20.47,20.56,20.04,20.26,535013,0
2013-02-22,20.38,21.08,20.36,21.01,472039,0
2013-02-25,21.11,21.33,20.06,20.08,526507,0
2013-02-26,20.1,20.47,20.01,20.46,328399,0
2013-02-27,20.44,20.95,20.27,20.92,397994,0
2013-02-28,21,21.16,20.25,20.25,512164,0
2013-03-01,20.2,20.71,20.2,20.7,360417,0
2013-03-04,20.36,21.64,20.36,21.64,481102,0
2013-03-05,21.7,22.58,21.67,22.49,606198,0
2013-03-06,22.6,23.39,22.49,22.92,846434,0
2013-03-07,22.99,23.67,22.71,23.31,893638,0
2013-03-08,23.63,24.04,23.34,23.8,646358,0
2013-03-11,23.48,23.89,23.47,23.79,525652,0
2013-03-12,23.26,23.86,23.04,23.61,474135,0
2013-03-13,23.74,24.62,23.49,24.09,797500,0
2013-03-14,24.75,25.64,24.61,24.75,1459112,0
2013-03-15,24.93,25.04,24.5,24.73,1614427,0
2013-03-18,24.5,25.4,24.3,25.38,579523,0
2013-03-19,25.58,26.5,25.57,25.94,971488,0
2013-03-20,26.12,26.87,26,26.62,987957,0
2013-03-21,26.57,26.76,26.35,26.52,983037,0
2013-03-22,26.71,26.85,26.24,26.34,672756,0
2013-03-25,26.59,26.736,25.434,25.95,1029211,0
2013-03-26,26.11,26.15,25.48,25.53,535413,0
2013-03-27,25.49,25.52,25.03,25.37,702362,0
2013-03-28,25.5,26.01,25.28,25.36,602387,0
2013-04-01,25.25,25.25,24.3,24.61,909947,0
2013-04-02,24.69,24.98,24.31,24.79,770199,0
2013-04-03,24.9,25.05,24.82,24.84,1193703,0
2013-04-04,24.89,25.52,24.84,25.51,734831,0
2013-04-05,25.06,25.47,24.54,25.3,669523,0
2013-04-08,25.37,25.6,24.99,25.49,422016,0
2013-04-09,25.6,25.71,25.05,25.07,318484,0
2013-04-10,25.2,25.675,25.14,25.62,685061,0
2013-04-11,25.64,25.65,25.32,25.32,354567,0
2013-04-12,25.56,26.315,25.53,26.23,564223,0
2013-04-15,26.23,26.28,25.3,25.36,563817,0
2013-04-16,25.56,26.82,25.52,26.78,787512,0
2013-04-17,26.77,26.77,25.73,26.31,479173,0
2013-04-18,26.29,26.49,26,26.2,741603,0
2013-04-19,26.14,26.84,26.14,26.57,412240,0
2013-04-22,26.57,26.58,25.788,26.18,343135,0
2013-04-23,26.33,26.5,25.94,26.2,433167,0
2013-04-24,26.11,26.32,25.98,26.12,557301,0
2013-04-25,26.29,26.3,26,26.03,418542,0
2013-04-26,26,26.03,25.77,25.85,337877,0
2013-04-29,25.87,25.94,25.33,25.36,1214549,0
2013-04-30,25.52,27.08,25.52,26.7,901524,0
2013-05-01,26.64,28.32,26.64,27.39,2078395,0
2013-05-02,27.75,27.99,27.3,27.57,756015,0
2013-05-03,27.92,28,27.49,27.72,668545,0
2013-05-06,27.64,28.879,27.64,28.79,599562,0
2013-05-07,28.84,29.289,28.74,29.01,499123,0
2013-05-08,29.32,29.93,29.32,29.55,628527,0
2013-05-09,29.67,29.73,29.09,29.12,538187,0
2013-05-10,29.24,29.64,29.07,29.18,331915,0
2013-05-13,29.21,29.409,28.26,28.29,478690,0
2013-05-14,28.23,28.659,28.2,28.25,631204,0
2013-05-15,28.3,28.76,28.01,28.65,734205,0
2013-05-16,28.66,28.87,28.52,28.66,342887,0
2013-05-17,28.84,29.07,28.5,28.5,385024,0
2013-05-20,28.5,28.81,28.5,28.78,589709,0
2013-05-21,28.96,29.34,28.6,29.32,735679,0
2013-05-22,29.43,29.63,29.3,29.61,959384,0
2013-05-23,29.28,29.91,28.85,29.79,469933,0
2013-05-24,29.47,29.95,29.11,29.78,301651,0
2013-05-28,30,31.66,29.79,30.08,867803,0
2013-05-29,29.9,30.4,29.73,30.31,488199,0
2013-05-30,30.47,30.98,30.34,30.48,422355,0
2013-05-31,30.27,30.84,30.17,30.43,355451,0
2013-06-03,30.01,30.47,29.291,30.15,986936,0
2013-06-04,30.09,30.79,30.05,30.51,1215119,0
2013-06-05,30.4,30.99,30.14,30.16,723424,0
2013-06-06,30.12,30.74,29.72,30.64,627053,0
2013-06-07,30.84,31.15,30.489,31.07,560311,0
2013-06-10,31.39,32.4,31.34,32.29,744572,0
2013-06-11,32.55,32.66,31.58,32.17,402518,0
2013-06-12,32.23,32.55,31.33,31.45,477801,0
2013-06-13,31.3,32.3,31.15,32.3,331650,0
2013-06-14,32.2,32.45,31.94,32.12,213379,0
2013-06-17,32.45,32.65,32.135,32.57,372360,0
2013-06-18,32.7,33,32.5,32.99,429060,0
2013-06-19,33.11,33.75,33.1,33.43,464682,0
2013-06-20,33.1,33.395,32.65,32.7,438921,0
2013-06-21,32.78,32.99,32.2,32.6,695033,0
2013-06-24,32.09,32.81,31.52,32.43,499471,0
2013-06-25,32.65,33,30.15,30.49,1396267,0
2013-06-26,30.76,31,29.2,30.79,1619424,0
2013-06-27,31.01,31.342,30.51,31.25,723143,0
2013-06-28,31.37,31.91,30.63,31.72,3760053,0
2013-07-01,31.8,33.12,31.8,32.54,591746,0
2013-07-02,32.69,32.74,31.7,32,443746,0
2013-07-03,31.78,32.14,31.42,32.02,182277,0
2013-07-05,32.52,32.52,31.5,32.35,357239,0
2013-07-08,32.51,32.83,32.1,32.3,295146,0
2013-07-09,32.4,32.43,31.73,32.13,544608,0
2013-07-10,32.17,33.02,31.9,32.71,573888,0
2013-07-11,33.27,34.045,33.14,33.48,446804,0
2013-07-12,33.55,34.22,33.43,33.45,396585,0
2013-07-15,33.75,33.94,33.61,33.94,398095,0
2013-07-16,34.13,34.13,33.5,33.57,537875,0
2013-07-17,33.53,34.01,33.39,33.87,455489,0
2013-07-18,33.93,34.63,33.83,34.17,501469,0
2013-07-19,34.11,34.76,33.95,34.71,512846,0
2013-07-22,34.75,34.84,34.52,34.83,776808,0
2013-07-23,34.84,34.93,34.641,34.93,562974,0
2013-07-24,34.93,36.83,34.803,35.42,1095883,0
2013-07-25,35.47,36.07,34.93,35.69,649993,0
2013-07-26,35.43,35.75,34.75,35.57,535196,0
2013-07-29,35.62,35.75,35.04,35.39,561042,0
2013-07-30,33.75,33.82,31.91,32.45,4049694,0
2013-07-31,32.11,33.35,32.09,33.05,1181989,0
2013-08-01,33.39,33.7,33.08,33.48,1302679,0
2013-08-02,33.31,34.19,33.18,34.1,825255,0
2013-08-05,34.17,34.83,34.17,34.83,819749,0
2013-08-06,34.88,35,34.26,34.35,620441,0
2013-08-07,34.17,34.42,33.46,34.1,646581,0
2013-08-08,34.27,34.5,33.94,34.36,586546,0
2013-08-09,34.39,34.61,34.184,34.35,1000719,0
2013-08-12,34.3,34.62,34.16,34.37,713338,0
2013-08-13,34.64,35.22,32.6,32.69,1628447,0
2013-08-14,32.59,32.685,31.68,31.69,742151,0
2013-08-15,31.39,31.49,30.42,30.94,1145203,0
2013-08-16,30.81,31.39,30.63,31.23,650858,0
2013-08-19,31.18,31.34,30.25,30.27,638712,0
2013-08-20,30.9,31.65,30.25,30.72,1187776,0
2013-08-21,30.72,31.13,30.673,30.87,624129,0
2013-08-22,31.01,31.5,30.87,31.33,222881,0
2013-08-23,31.33,31.61,31.12,31.59,378143,0
2013-08-26,31.57,31.57,30.98,31.26,527079,0
2013-08-27,30.86,30.9,30.29,30.49,682118,0
2013-08-28,30.4,30.51,29.65,30.24,500170,0
2013-08-29,30.4,31.57,30.31,31.52,848796,0
2013-08-30,31.5,31.81,31.06,31.17,477660,0
2013-09-03,31.57,32.28,31.36,31.57,607265,0
2013-09-04,31.7,31.93,31.41,31.74,627685,0
2013-09-05,31.76,32.07,31.55,31.57,301388,0
2013-09-06,31.65,31.687,30.92,31.19,385744,0
2013-09-09,31.6,31.96,31.39,31.81,997001,0
2013-09-10,32.13,33.18,31.87,32.75,2054838,0
2013-09-11,32.75,33.32,32.75,32.96,1218770,0
2013-09-12,33.2,33.56,32.8,32.81,515614,0
2013-09-13,32.99,33.33,32.89,33.14,1056476,0
2013-09-16,33.84,34.22,33.3,33.76,914687,0
2013-09-17,33.69,34.19,33.56,34.18,473019,0
2013-09-18,34.16,34.42,33.77,34.23,377598,0
2013-09-19,34.23,34.67,34.01,34.52,414414,0
2013-09-20,34.67,35.16,34.57,34.9,1479676,0
2013-09-23,34.94,34.969,34.45,34.629,472873,0
2013-09-24,34.59,34.81,34.09,34.5,552300,0
2013-09-25,34.48,34.54,34.01,34.31,653300,0
2013-09-26,34.44,34.749,34.283,34.69,416359,0
2013-09-27,34.34,34.85,33.13,34.4,1013600,0
2013-09-30,34.01,34.44,33.58,34.27,707400,0
2013-10-01,34.33,35.09,34.08,35.03,799200,0
2013-10-02,34.93,35.12,34.5,35.04,795300,0
2013-10-03,35,35.05,34.34,34.96,754300,0
2013-10-04,34.86,35.54,34.53,34.8,672500,0
2013-10-07,34.59,34.61,33.81,34.2,551200,0
2013-10-08,34.21,34.21,33.05,33.09,650100,0
2013-10-09,33.12,33.43,32.5,33.15,444400,0
2013-10-10,33.61,34.23,33.42,34.06,518400,0
2013-10-11,37,39.88,36.7,39.11,3250900,0
2013-10-14,39.11,40.78,38.68,40.35,1380600,0
2013-10-15,40.47,41.16,40.15,40.4,980400,0
2013-10-16,40.57,41.6,40.54,41.29,1065000,0
2013-10-17,41.04,43.35,41,43.28,1315701,0
2013-10-18,43.53,44.24,42.77,43.05,828000,0
2013-10-21,43.29,43.5,42.35,42.67,736400,0
2013-10-22,43,45.18,42.47,42.52,1262700,0
2013-10-23,42.27,43,41.86,41.98,789300,0
2013-10-24,42.1,42.81,41.99,42.03,979000,0
2013-10-25,42.25,42.36,41.84,41.91,674200,0
2013-10-28,41.95,42.74,41.91,42.36,588200,0
2013-10-29,42.77,43.34,42.34,43.05,668600,0
2013-10-30,46.02,46.4,39.36,42.76,2936400,0
2013-10-31,42.54,44.17,42.54,43.15,1361454,0
2013-11-01,43.16,43.79,42.15,42.89,1422800,0
2013-11-04,42.89,44.72,42.89,44.01,894100,0
2013-11-05,44.2,44.75,43.27,44.38,509300,0
2013-11-06,44.71,45.3,43.57,43.62,872200,0
2013-11-07,43.62,44.18,41.41,41.52,1131500,0
2013-11-08,41.55,43.96,41.55,43.3,907360,0
2013-11-11,43.5,44.12,42.55,43.59,532800,0
2013-11-12,43.57,44.94,43.37,44.02,823200,0
2013-11-13,43.98,44.69,43.84,44.69,752200,0
2013-11-14,44.98,45.25,44.24,44.84,896600,0
2013-11-15,44.85,45.22,44.03,44.53,720700,0
2013-11-18,44.78,44.93,44,44.3,954700,0
2013-11-19,44.11,44.55,43.27,43.76,504600,0
2013-11-20,43.83,44.37,43.09,43.47,630700,0
2013-11-21,43.36,44.85,43.25,44.67,848351,0
2013-11-22,44.82,44.95,44.24,44.62,484100,0
2013-11-25,44.95,46.299,44.7,45.49,823327,0
2013-11-26,45.53,45.96,44.9,45.62,580000,0
2013-11-27,45.67,46.54,45.15,46.45,631400,0
2013-11-29,46.84,46.92,45.56,45.87,363837,0
2013-12-02,45.87,46.05,45.15,45.24,537826,0
2013-12-03,44.9,44.9,43.52,44.58,781200,0
2013-12-04,44.24,44.43,43.12,43.9,514600,0
2013-12-05,43.91,44.32,43.52,43.81,365400,0
2013-12-06,44.29,44.619,43.57,44.17,472954,0
2013-12-09,44.37,45.1,44.09,45.01,634200,0
2013-12-10,44.6,44.91,43.34,43.4,720822,0
2013-12-11,43.47,43.83,42.27,42.38,450751,0
2013-12-12,42.25,43.69,42.25,43.36,713400,0
2013-12-13,43.39,44.29,42.62,43.04,745600,0
2013-12-16,43.63,43.8,42.81,43.24,488800,0
2013-12-17,43.1,43.29,42.5,42.92,490700,0
2013-12-18,42.88,44.48,42.88,44.42,701300,0
2013-12-19,44.45,44.75,43.32,44.24,602134,0
2013-12-20,44.52,46.78,44,46.06,1877959,0
2013-12-23,47.2,47.62,45.91,46.14,1056887,0
2013-12-24,46.06,46.34,45.45,45.94,250914,0
2013-12-26,46.22,46.43,45.62,46.03,339800,0
2013-12-27,46.17,46.17,44.44,44.88,550800,0
2013-12-30,44.72,45.3,44.25,45.15,455100,0
2013-12-31,45.13,46.12,45.01,45.41,573025,0
2014-01-02,45.36,45.7,44.56,45.65,582957,0
2014-01-03,45.75,47.77,45.62,47.58,937640,0
2014-01-06,47.88,48.38,45.91,46,773008,0
2014-01-07,46.38,46.77,45.91,46.42,753900,0
2014-01-08,46.41,47.07,46.16,46.7,745679,0
2014-01-09,47.16,48.07,46.99,48.07,1187623,0
2014-01-10,48.11,49.3,47.53,47.92,1000807,0
2014-01-13,48.21,48.7,46.35,46.71,678607,0
2014-01-14,46.62,47.98,46.47,47.81,406912,0
2014-01-15,47.97,48.44,47.72,48.3,450800,0
2014-01-16,48.6,50.15,48.47,50,1243100,0
2014-01-17,50,50.43,49.78,50,683200,0
2014-01-21,50.93,51.21,49.92,49.99,704556,0
2014-01-22,50.12,51.22,50.01,51.22,469900,0
2014-01-23,51.26,51.95,49.59,49.97,733500,0
2014-01-24,49.63,50.08,47.02,47.68,872000,0
2014-01-27,47.89,48.18,44.73,46.02,1040600,0
2014-01-28,45.85,48.09,45.45,47.35,927800,0
2014-01-29,47.35,47.795,45.57,46.06,567246,0
2014-01-30,46.64,47.45,46.28,47.26,661600,0
2014-01-31,46.3,47.95,46.11,46.9,641900,0
2014-02-03,46.91,47.99,44.75,45.03,955797,0
2014-02-04,44.99,46.3,44.69,45.3,901003,0
2014-02-05,44.76,45.25,43.34,44.76,1017898,0
2014-02-06,44.77,47.02,44.77,45.53,923998,0
2014-02-07,45.61,46.5,45.18,46,987303,0
2014-02-10,46.93,46.93,45.56,46.33,1011244,0
2014-02-11,46.58,46.69,45.43,46.19,624770,0
2014-02-12,46.3,46.4,45.7,46.21,644832,0
2014-02-13,45.74,46.78,45.52,46.7,726923,0
2014-02-14,46.8,47.19,46.25,47.06,683786,0
2014-02-18,47.64,47.88,46.8,47.66,1185313,0
2014-02-19,48.85,51.95,48.2,50.59,1646825,0
2014-02-20,51.41,52.69,49.72,52.4,1262107,0
2014-02-21,52.79,54.34,52.75,54.29,1365522,0
2014-02-24,54.55,56.58,54.55,55.29,1323617,0
2014-02-25,55.29,55.58,54.351,54.76,1228097,0
2014-02-26,55.02,56.38,54.87,55.41,790545,0
2014-02-27,55.29,56.22,55.12,56.19,587334,0
2014-02-28,56.14,57.67,55.81,56.48,905289,0
2014-03-03,55.43,57.68,55.1,57.14,1273540,0
2014-03-04,57.99,60.33,57.79,59.01,2122471,0
2014-03-05,59.03,59.435,58.31,58.86,825692,0
2014-03-06,58.48,59.74,57.9,58.25,1014154,0
2014-03-07,59.01,59.25,57.05,57.69,1170795,0
2014-03-10,57.73,59.67,57.3,59.65,912178,0
2014-03-11,59.77,60.83,58.91,60.5,1411249,0
2014-03-12,60,60.212,58.82,59.84,993687,0
2014-03-13,60.22,60.43,58.82,59.36,1076951,0
2014-03-14,58.86,59.87,58.68,59.23,857855,0
2014-03-17,59.82,61.32,59.09,60.88,1155470,0
2014-03-18,61.22,63.53,61.22,63.05,1449163,0
2014-03-19,63,63.248,61.651,62.99,805083,0
2014-03-20,62.67,63.59,61.91,61.98,619990,0
2014-03-21,62,62.59,59.55,59.8,1088937,0
2014-03-24,59.95,60.46,57.85,60.32,1162448,0
2014-03-25,61.53,63.89,61.4,61.79,1079312,0
2014-03-26,62.32,62.9,60.11,60.11,749700,0
2014-03-27,60,60.1,57.1,57.63,1664765,0
2014-03-28,57.81,59.08,57.38,57.6,673450,0
2014-03-31,58.38,59.68,58.01,59.4,628308,0
2014-04-01,59.7,61.22,59.58,61.19,766425,0
2014-04-02,61.96,62.92,61.53,62.07,1329273,0
2014-04-03,62.12,62.89,61.2,61.95,980227,0
2014-04-04,62.28,62.73,58.33,58.9,1335918,0
2014-04-07,58.47,60.08,57.18,58.56,1087171,0
2014-04-08,58.76,59.33,54.42,56.62,2383207,0
2014-04-09,56.31,59.29,55.61,59.21,1248331,0
2014-04-10,59.73,60.18,57.323,58.17,1938337,0
2014-04-11,57.13,59.82,56.89,57.25,1110625,0
2014-04-14,57.84,58.83,54.94,55.61,1313595,0
2014-04-15,55.78,56.76,53.25,55.07,1347833,0
2014-04-16,55.42,56.49,54.66,56.42,1016738,0
2014-04-17,56.43,56.697,55.132,56.03,597213,0
2014-04-21,56.28,56.98,55.6,56.82,791518,0
2014-04-22,57.12,59.2,57.12,58.99,1165550,0
2014-04-23,59.55,60.22,59.01,59.87,987007,0
2014-04-24,60.49,61.44,59.44,60.61,1897305,0
2014-04-25,60.51,60.65,58.56,58.65,994639,0
2014-04-28,60.22,60.35,57.01,58.43,1039129,0
2014-04-29,58.52,59.41,54.69,56.69,1931001,0
2014-04-30,56.6,57.28,56,56.84,1110027,0
2014-05-01,56.9,58.34,56.85,56.99,875437,0
2014-05-02,57,57.4,56.5,56.99,1002314,0
2014-05-05,56.58,56.645,55.66,55.85,908628,0
2014-05-06,55.76,56.22,54.95,55.21,714495,0
2014-05-07,55.36,56.29,55.04,55.98,778213,0
2014-05-08,55.84,57.1,55.51,55.93,822539,0
2014-05-09,55.62,55.92,54.52,55.48,582452,0
2014-05-12,55.51,57.66,55.2,57.3,658140,0
2014-05-13,57.26,57.78,56.531,57.26,527696,0
2014-05-14,57.29,57.57,55.64,55.913,460863,0
2014-05-15,55.68,55.76,53.88,55.16,664130,0
2014-05-16,54.62,54.837,53.27,54.22,771497,0
2014-05-19,54.1,56.32,53.65,56.315,745910,0
2014-05-20,56.68,56.84,55.07,55.7,903970,0
2014-05-21,56,56.49,55.89,56.07,710575,0
2014-05-22,56.25,56.72,56.02,56.41,493796,0
2014-05-23,56.28,57.976,56.05,57.49,482219,0
2014-05-27,57.32,59.04,57.31,59.02,851091,0
2014-05-28,58.85,59.89,58.11,59.41,710747,0
2014-05-29,59.41,59.79,58.6,59.55,489924,0
2014-05-30,59.73,59.75,58.7,59.075,417490,0
2014-06-02,59,60.37,58.25,59.85,585099,0
2014-06-03,59.28,60.64,59.17,60.02,1034106,0
2014-06-04,59.62,60.69,59.45,60.62,740374,0
2014-06-05,60.97,62.03,60.63,61.83,854382,0
2014-06-06,62.3,63.355,61.82,63.09,1122710,0
2014-06-09,63.15,63.96,62.01,62.41,1256887,0
2014-06-10,62,62.36,61.3,61.77,733700,0
2014-06-11,60.95,61.79,60.86,61.46,991846,0
2014-06-12,61.01,61.13,59.97,60.07,2462788,0
2014-06-13,59.76,61.66,59.5,61.42,1135691,0
2014-06-16,61.15,62.03,61.01,61.32,1005665,0
2014-06-17,61.49,62.72,61.21,62.41,578290,0
2014-06-18,62.5,62.69,61.89,62.54,844114,0
2014-06-19,62.77,63.357,62.59,63.07,764224,0
2014-06-20,63.01,64.53,62.85,63.8,870071,0
2014-06-23,63.89,64.94,63.37,63.5,888283,0
2014-06-24,63,64.04,62.5,62.52,774788,0
2014-06-25,62,63.07,61.83,62.83,707369,0
2014-06-26,62.83,63.27,62.1,62.45,737839,0
2014-06-27,62.09,63.25,61.29,63,7788057,0
2014-06-30,63.41,64.15,62.99,63.24,812054,0
2014-07-01,63.39,65.07,63.36,64.78,825523,0
2014-07-02,64.51,64.64,63.65,64.06,824200,0
2014-07-03,64.26,64.87,63.86,64.37,637579,0
2014-07-07,64.19,64.28,63.25,63.35,1167377,0
2014-07-08,63.06,63.06,60.88,62.41,1530576,0
2014-07-09,63,63.79,62.67,63.52,534209,0
2014-07-10,62.43,65.14,62,64.32,838101,0
2014-07-11,64.44,64.78,63.51,63.78,403107,0
2014-07-14,64.23,64.59,63.73,64,523820,0
2014-07-15,65.23,65.97,63.94,65.69,962743,0
2014-07-16,66.56,67.67,66.19,66.51,984266,0
2014-07-17,66.05,67.171,65.27,65.72,651650,0
2014-07-18,66,67.65,65.855,67.51,702804,0
2014-07-21,66.5,67.71,66.09,67.56,793339,0
2014-07-22,67.82,68.47,67.101,67.5,633321,0
2014-07-23,67.63,68.6,67.63,68.57,514319,0
2014-07-24,68.8,68.95,67.1,67.35,843241,0
2014-07-25,67.31,68.78,67.09,67.92,896690,0
2014-07-28,68.51,68.76,67.14,67.72,834672,0
2014-07-29,69.59,70,66.24,66.54,1199395,0
2014-07-30,67.34,67.48,66.541,67.12,712507,0
2014-07-31,66.47,66.696,65.27,65.42,668532,0
2014-08-01,65.37,66.15,64.327,65.55,486988,0
2014-08-04,66.05,66.4,64.79,65.63,394959,0
2014-08-05,65.63,66.12,64.2,64.56,373151,0
2014-08-06,64.07,65.5,63.1,65.26,538366,0
2014-08-07,65.49,66.25,64.7,65.02,618150,0
2014-08-08,65.04,66.64,63.93,66.5,537777,0
2014-08-11,66.93,68.05,66.69,67.93,562736,0
2014-08-12,68.11,68.43,66.73,67.28,605020,0
2014-08-13,67.57,69.03,67.56,68.96,456308,0
2014-08-14,69.19,69.81,68.97,69.46,448249,0
2014-08-15,69.88,69.966,68.26,69.26,435659,0
2014-08-18,69.84,71.71,69.501,71.7,715772,0
2014-08-19,71.96,72,70.46,70.5,488515,0
2014-08-20,70.79,72.09,70.79,71.91,561815,0
2014-08-21,72,72.4,70.78,71.1,406120,0
2014-08-22,71,73,70.89,72.77,643509,0
2014-08-25,73.25,73.62,72.86,73.31,549059,0
2014-08-26,73.49,73.55,72.05,72.58,551290,0
2014-08-27,72.34,72.78,71.48,71.91,339883,0
2014-08-28,71.78,71.78,71.03,71.26,442715,0
2014-08-29,71.43,71.48,70.31,70.39,556505,0
2014-09-02,70.5,72.69,70.14,72.62,747353,0
2014-09-03,71.6,72.61,71.22,72.47,514811,0
2014-09-04,72.5,73.52,72.19,72.3,770425,0
2014-09-05,72,73.22,71.25,73.2,414206,0
2014-09-08,73.3,74,72.91,73.24,486326,0
2014-09-09,72.97,73.5,71.81,71.88,420577,0
2014-09-10,70.85,71.8,70.251,71.33,834832,0
2014-09-11,71.32,71.71,69.78,70.57,665400,0
2014-09-12,70.59,71.34,70.082,70.17,626742,0
2014-09-15,70.44,70.44,67.97,68.36,758020,0
2014-09-16,67.84,69.13,66.8,68.99,677763,0
2014-09-17,69.26,69.92,68.83,69.26,541209,0
2014-09-18,69.33,71.94,69.26,71.88,742215,0
2014-09-19,72.19,72.45,71.03,71.71,983650,0
2014-09-22,71.71,71.86,68.53,68.56,734991,0
2014-09-23,68.22,68.98,67,67,783560,0
2014-09-24,67.34,69.73,67.3,69.53,605652,0
2014-09-25,69.22,69.8,68.68,69.4,919192,0
2014-09-26,69.83,71.64,69.43,71.59,809847,0
2014-09-29,71,71.42,70.18,70.28,705140,0
2014-09-30,70.16,70.61,69.01,69.14,1258144,0
2014-10-01,68.34,68.34,65.7,66.82,1392725,0
2014-10-02,66.89,67.79,62.88,65.8,1518014,0
2014-10-03,66.58,67.64,66.55,67.37,662856,0
2014-10-06,67.35,67.77,65.33,65.55,777698,0
2014-10-07,65.02,65.43,63.46,63.52,593739,0
2014-10-08,61.4,61.45,57.44,60.17,4665440,0
2014-10-09,60.3,60.75,59.07,60.19,2020673,0
2014-10-10,59.93,61.31,58.54,58.75,2030223,0
2014-10-13,58.45,59.03,52.81,53.31,3153300,0
2014-10-14,53.98,56.44,52.97,55.37,3294812,0
2014-10-15,54.52,55.6,52.86,53.97,2506327,0
2014-10-16,53.66,55.98,52.75,55.66,3810039,0
2014-10-17,57.74,57.829,56.625,56.79,2227314,0
2014-10-20,57.02,58.99,56.83,58.96,3193804,0
2014-10-21,59.8,63.37,59.5,63.2,3206099,0
2014-10-22,63.48,63.95,62.35,62.53,1112476,0
2014-10-23,62.89,64.85,62.81,63.52,1036757,0
2014-10-24,63.25,64.46,62.931,64.38,656628,0
2014-10-27,65.4,66.37,64.01,66.37,1739142,0
2014-10-28,68.75,71.47,65.52,71.06,3162107,0
2014-10-29,71.45,72.61,70.39,71.54,1550212,0
2014-10-30,71.4,72,70.5,70.9,993020,0
2014-10-31,72.47,73.92,72.2,73.11,1192288,0
2014-11-03,73.48,75.15,73.25,74.5,1324696,0
2014-11-04,74.76,77.34,74.76,76.62,1572848,0
2014-11-05,77.85,77.89,74.691,75.41,1104521,0
2014-11-06,75.4,77.97,75.4,77.8,813664,0
2014-11-07,77.44,78.06,76.41,77.31,1032218,0
2014-11-10,77.53,79.08,77.5,79.05,966438,0
2014-11-11,79.33,79.98,78.2,78.8,1016422,0
2014-11-12,78.75,79.32,78.01,78.36,569541,0
2014-11-13,78.62,79.26,77.51,78.1,646640,0
2014-11-14,78.06,78.1,75.64,76.15,1274434,0
2014-11-17,76.02,76.8,74.52,75.11,1113604,0
2014-11-18,75.5,76.94,75.1,76.33,1001014,0
2014-11-19,76.05,77.122,75.44,75.58,704492,0
2014-11-20,75.32,75.98,74.15,75.05,655680,0
2014-11-21,75.72,76.13,74.43,74.77,749097,0
2014-11-24,75.34,77.33,75.2,77.29,784972,0
2014-11-25,77.31,77.85,76.33,77.22,634527,0
2014-11-26,77.46,79,77.46,78.2,481069,0
2014-11-28,81.98,83.94,81.6,82.69,1158874,0
2014-12-01,82.72,83.95,80.01,80.77,1036681,0
2014-12-02,80.64,82.51,80.41,81.22,804624,0
2014-12-03,81.61,82.5,80.61,81.61,586899,0
2014-12-04,82.65,83.99,82.01,83.23,701763,0
2014-12-05,84.16,84.73,83.75,84.25,848818,0
2014-12-08,84.2,85.35,83.91,84.47,811687,0
2014-12-09,77.91,79.5,70.19,73.77,6068913,0
2014-12-10,75.24,76.71,73.46,73.57,1942174,0
2014-12-11,73.73,74.33,68.73,69,3252042,0
2014-12-12,70,70.4,67.62,68.12,2699739,0
2014-12-15,68.41,69.51,66.77,68.59,1342057,0
2014-12-16,70,70.95,68.28,68.7,1614122,0
2014-12-17,70.45,71.83,68.5,71.81,1883251,0
2014-12-18,72.76,73.33,71.3,72.71,1139364,0
2014-12-19,72.85,75.8,72.07,75,1691862,0
2014-12-22,75.09,77.7,75.09,75.84,1236384,0
2014-12-23,76.19,76.51,73.31,74.16,876506,0
2014-12-24,74.57,76.14,74.25,75.68,324130,0
2014-12-26,75.59,76.48,74.84,75.84,406873,0
2014-12-29,75.69,76.26,74.8,75.99,489695,0
2014-12-30,76.12,76.7,75.28,76.43,555070,0
2014-12-31,76.83,76.96,75.48,75.58,891058,0
2015-01-02,76.56,76.59,73.59,74.24,1079235,0
2015-01-05,74.13,75.78,73.5,74.38,980331,0
2015-01-06,74.71,75.35,70.33,73.18,1456305,0
2015-01-07,73.69,74.77,72.91,74.76,828621,0
2015-01-08,75.52,76.16,74.311,75.78,813118,0
2015-01-09,76.12,76.36,73.05,73.11,1214162,0
2015-01-12,73.04,73.49,69.3,69.64,2088467,0
2015-01-13,70.43,72.92,70.12,70.985,912005,0
2015-01-14,69.87,71.99,68.51,70.44,725955,0
2015-01-15,70.02,71.99,69.91,70.36,714832,0
2015-01-16,69.92,71.1,69.6,70.94,882882,0
2015-01-20,72.22,74.61,71.95,73.9,1390525,0
2015-01-21,74,75.8,73,74.7,927023,0
2015-01-22,76.31,80.83,74.81,79.98,2858978,0
2015-01-23,79.29,80.87,77.565,78.39,1506368,0
2015-01-26,78.44,80.005,78.07,79.18,1124507,0
2015-01-27,77.83,80.07,76.85,78.87,803541,0
2015-01-28,79.5,80.07,76.59,76.92,945298,0
2015-01-29,77.16,80.34,76.35,79.8,1345354,0
2015-01-30,78.79,78.99,73.88,74.14,1667587,0
2015-02-02,74.98,75.86,70.66,75.86,1650523,0
2015-02-03,74.66,75.32,72.08,74.51,1330602,0
2015-02-04,74.61,78.05,74.61,77.31,782810,0
2015-02-05,77.18,77.5,75.13,77.38,810180,0
2015-02-06,77.21,78.86,76.11,77.44,987598,0
2015-02-09,76.8,77,74.81,76.01,1202148,0
2015-02-10,77.51,80.37,75.55,80.05,2551359,0
2015-02-11,81,81.23,78.84,79.24,1962551,0
2015-02-12,78.55,80.19,78.24,80.12,1330709,0
2015-02-13,80,80,78.83,79.32,1223628,0
2015-02-17,79.39,79.715,78.2,78.29,814505,0
2015-02-18,78.48,80.01,78.29,79.95,687463,0
2015-02-19,82.58,83.45,80.36,80.55,1322414,0
2015-02-20,80.13,82.23,79.37,81.77,876215,0
2015-02-23,82.04,82.49,80.5,81,698268,0
2015-02-24,80.84,82.2,80.005,82.03,881431,0
2015-02-25,82.08,82.12,79.28,79.68,1003282,0
2015-02-26,80.41,80.76,78.59,79.605,816539,0
2015-02-27,79.4,79.4,77.65,77.78,1225809,0
2015-03-02,75.38,77.68,74.35,76.59,1730900,0
2015-03-03,75.8,77.16,75.04,76.25,749300,0
2015-03-04,75.85,76.61,75.35,76.38,562300,0
2015-03-05,76.5,76.86,75.4,76.32,512100,0
2015-03-06,76.01,76.75,74.85,75.1,691800,0
2015-03-09,74.49,75.08,73.36,74.86,1035300,0
2015-03-10,74.37,74.64,72.73,73.19,919800,0
2015-03-11,73.7,75.07,72.95,74.36,719400,0
2015-03-12,74.6,77.75,74.43,77.75,1019243,0
2015-03-13,76.69,77.88,76.07,76.57,864400,0
2015-03-16,77.3,78.67,77.11,78.65,992900,0
2015-03-17,79.75,80,78.55,79.51,785700,0
2015-03-18,79.51,79.8,78.5,79.47,743600,0
2015-03-19,79.98,80.84,79.15,79.95,610200,0
2015-03-20,80.3,80.32,79.33,79.79,762300,0
2015-03-23,79.98,79.98,77.68,77.71,795800,0
2015-03-24,77.56,77.96,76.83,77.21,603100,0
2015-03-25,76.86,77.01,74.11,74.15,889500,0
2015-03-26,72.1,74.43,71.28,73.67,1153700,0
2015-03-27,74.41,76.7,74.05,76.64,1061900,0
2015-03-30,77.3,78.36,77.06,78.3,953600,0
2015-03-31,78.18,78.43,77,77.36,995211,0
2015-04-01,76.48,76.48,74.29,75.15,972300,0
2015-04-02,75.03,76.21,74.47,75.71,1067500,0
2015-04-06,74.35,74.95,73.65,73.86,893900,0
2015-04-07,73.82,75.4,73.79,74.04,710363,0
2015-04-08,74.42,75.68,74.12,75.55,843300,0
2015-04-09,75.69,76.43,74.14,74.59,770901,0
2015-04-10,74.5,76.03,74.42,74.96,801600,0
2015-04-13,74.69,76.7,74.58,75.61,777400,0
2015-04-14,75.47,76.3,75.12,75.75,640300,0
2015-04-15,76.25,77.99,75.34,76.55,822683,0
2015-04-16,76.26,76.9,75.61,75.72,779012,0
2015-04-17,75.22,75.61,74.66,75.08,615100,0
2015-04-20,75.94,76.07,75.08,75.97,529212,0
2015-04-21,76.04,77.41,75.8,77.06,648442,0
2015-04-22,77.38,77.38,76.41,77.255,721297,0
2015-04-23,77.25,77.99,76.64,76.99,880800,0
2015-04-24,77.25,77.81,76.61,77.42,694200,0
2015-04-27,78.81,78.96,76.98,77.35,1297700,0
2015-04-28,77.59,78.29,76.18,77.88,1530700,0
2015-04-29,76.1,76.23,69.01,70.66,5956000,0
2015-04-30,71.13,71.66,68.28,68.47,2466900,0
2015-05-01,68.93,70.36,68.64,69.49,1546200,0
2015-05-04,69.12,71.23,68.52,69.07,1156900,0
2015-05-05,68.58,68.75,66.61,66.79,1588100,0
2015-05-06,66.5,67.63,65.02,66.78,1286975,0
2015-05-07,66.65,68.61,66.59,68.09,1129220,0
2015-05-08,68.09,68.96,67.86,68.14,1071300,0
2015-05-11,68.21,69,67.92,68.02,1017200,0
2015-05-12,67.57,67.86,65.77,67.6,677159,0
2015-05-13,67.64,68.57,66.69,66.82,922500,0
2015-05-14,67.1,68.13,66.95,67.95,720600,0
2015-05-15,68.19,68.24,66.81,67.11,663103,0
2015-05-18,67.66,68.42,66.88,68.16,677386,0
2015-05-19,69,69.23,67.02,67.1,950700,0
2015-05-20,67.04,67.19,62.25,62.62,4221800,0
2015-05-21,62.64,63.63,61.35,62.9,1492600,0
2015-05-22,63.04,63.4,62.17,62.34,678400,0
2015-05-26,62.4,62.89,59.7,59.98,1851099,0
2015-05-27,60.44,61.93,60.31,61.6,943600,0
2015-05-28,61.55,62,60.12,61.3,1180938,0
2015-05-29,61.27,63.71,60.53,63.57,2342200,0
2015-06-01,64.46,65.69,63.06,65.36,2942159,0
2015-06-02,64.56,65.5,63.76,64.43,1280674,0
2015-06-03,64.76,66.03,64.22,65.66,1260400,0
2015-06-04,65.51,66.84,64.55,64.96,1649100,0
2015-06-05,64.9,65.92,64.44,65.37,1086000,0
2015-06-08,65.15,65.59,63.35,63.85,1478300,0
2015-06-09,63.25,63.25,60.41,62.2,3029414,0
2015-06-10,62.26,63.99,61.93,62.28,977400,0
2015-06-11,62.61,63.35,62.1,63.1,972224,0
2015-06-12,62.93,64.49,62.66,63.85,924300,0
2015-06-15,63.4,63.94,62.75,63.03,748000,0
2015-06-16,62.96,63.61,62.17,62.76,826200,0
2015-06-17,62.66,63.24,62.01,62.42,795300,0
2015-06-18,61.03,62.53,60.59,62.42,2048300,0
2015-06-19,62.73,63.49,62.22,62.33,1275600,0
2015-06-22,63.99,64.62,63.1,64.53,900400,0
2015-06-23,64.82,66.18,64.78,65.38,1552151,0
2015-06-24,65.54,65.65,63.89,64.15,1056000,0
2015-06-25,64.35,64.91,63.21,63.49,799700,0
2015-06-26,63.78,63.87,62,62.3,1394500,0
2015-06-29,61.61,63.4,61.1,61.28,945300,0
2015-06-30,62,63.6,61.87,62.1,1394412,0
2015-07-01,63.74,63.94,59.5,61.86,2457600,0
2015-07-02,62.1,62.85,60.69,60.96,1389300,0
2015-07-06,61.28,61.69,60.24,60.99,1284600,0
2015-07-07,61.28,61.99,59.84,61.73,1131800,0
2015-07-08,61.27,62,60.26,60.45,1013500,0
2015-07-09,61.11,61.54,60.72,60.91,717900,0
2015-07-10,62,63.39,61.92,63.28,1071300,0
2015-07-13,64.42,64.81,63.48,63.54,948300,0
2015-07-14,58.41,59.5,57.26,58.81,7843174,0
2015-07-15,58.01,59.7,57.98,59.35,2176450,0
2015-07-16,59.8,59.94,58.73,59.47,1059300,0
2015-07-17,59.83,60.34,59.44,60.16,719800,0
2015-07-20,60.03,60.29,59.57,60.09,894700,0
2015-07-21,59.77,60.37,59.49,60.01,687100,0
2015-07-22,60.1,60.93,59.73,60.05,1122000,0
2015-07-23,62.1,62.11,60.65,61.37,1594900,0
2015-07-24,62.03,62.11,59.35,60.33,2138700,0
2015-07-27,60.11,60.4,59.11,59.78,1176300,0
2015-07-28,60.13,61.65,59.81,61.2,995400,0
2015-07-29,61.16,61.6,59.94,60.53,1010900,0
2015-07-30,60.34,60.5,59.18,59.71,765200,0
2015-07-31,59.65,60.26,59.35,59.82,673500,0
2015-08-03,59.55,61.12,58.8,59.96,1496004,0
2015-08-04,59.5,60.21,59.18,59.54,1087400,0
2015-08-05,59.89,62,59.57,61.08,1362500,0
2015-08-06,61.32,61.91,59.57,60.26,817056,0
2015-08-07,60.3,60.9,58.67,59.08,979500,0
2015-08-10,59.96,60.48,59.24,59.47,737900,0
2015-08-11,60.01,62.41,59.53,61.16,1354629,0
2015-08-12,60.47,60.84,58.25,60.54,954200,0
2015-08-13,60.76,61.1,59.7,59.96,825900,0
2015-08-14,59.66,60.77,59.53,60.27,569200,0
2015-08-17,60.32,62.3,59.73,62.1,764900,0
2015-08-18,61.93,62.41,60.88,61.33,603700,0
2015-08-19,61.04,61.58,60.09,60.64,557900,0
2015-08-20,59.95,60.36,57.17,57.31,1088600,0
2015-08-21,57.31,57.31,54.63,55.03,1710900,0
2015-08-24,50.45,55.89,46.27,53.97,1372233,0
2015-08-25,55.93,56.65,51.52,51.54,1534900,0
2015-08-26,52.88,53.36,49.92,51.08,3438100,0
2015-08-27,52.19,52.73,50.78,51.15,2603200,0
2015-08-28,51.08,51.65,50.46,50.64,1479400,0
2015-08-31,50.14,52,50.14,51.25,929000,0
2015-09-01,50.54,51.74,50.17,50.41,1080900,0
2015-09-02,51.02,51.8,50.84,51.78,1480400,0
2015-09-03,51.98,52.21,50.59,50.82,625900,0
2015-09-04,50.33,52.24,50.19,51.2,996000,0
2015-09-08,52,52.16,51.04,51.14,1461700,0
2015-09-09,51.38,51.64,50.46,50.58,1927600,0
2015-09-10,50.07,51.01,49.31,49.5,1044972,0
2015-09-11,49.63,50.33,48.43,48.79,1165100,0
2015-09-14,48.8,49.27,48.35,48.61,697200,0
2015-09-15,48.89,49.47,48.65,49.18,740200,0
2015-09-16,49.17,49.99,48.88,49.21,879000,0
2015-09-17,49.67,52.76,49.67,52.49,1562561,0
2015-09-18,52.07,52.44,50.52,50.7,1298900,0
2015-09-21,51.34,51.84,50.44,50.76,643900,0
2015-09-22,49.74,50.39,49.13,49.5,794400,0
2015-09-23,49.78,49.84,48.14,49.19,708100,0
2015-09-24,48.24,48.75,47.76,48.29,798975,0
2015-09-25,49.47,49.83,48.21,48.72,706500,0
2015-09-28,48.33,48.59,46.9,47.29,945387,0
2015-09-29,47.25,47.84,46.57,46.95,778900,0
2015-09-30,47.46,48.04,46.46,47.3,879700,0
2015-10-01,47.39,47.42,46.34,47.27,824300,0
2015-10-02,46.4,47.72,45.75,47.7,964300,0
2015-10-05,47.88,49.43,47.6,48.72,1149015,0
2015-10-06,48.74,49.2,47.26,47.41,647200,0
2015-10-07,47.41,49.02,46.91,48.61,1081500,0
2015-10-08,48.25,49.04,47.68,48.8,688300,0
2015-10-09,49.07,51.28,48.96,50.8,994800,0
2015-10-12,50.8,51.26,49.81,50.11,837648,0
2015-10-13,51.16,51.16,48.64,49.48,830400,0
2015-10-14,49.9,50.39,48.96,50.16,1134500,0
2015-10-15,51.06,51.06,49.29,50.06,921600,0
2015-10-16,44.39,45,42.34,42.38,6823100,0
2015-10-19,42.9,43.67,42.34,43.08,2403000,0
2015-10-20,43,44.18,42.87,43.96,1387917,0
2015-10-21,44.11,44.5,43.23,43.38,987100,0
2015-10-22,43.83,44,42.68,43.04,1325900,0
2015-10-23,43.31,43.58,39.12,39.79,5547900,0
2015-10-26,39.21,39.5,37.79,37.87,5486800,0
2015-10-27,37.5,37.5,33.8,34.66,8082000,0
2015-10-28,34.76,35.42,34.41,34.64,2719300,0
2015-10-29,35.27,37.15,34.42,37.13,3834400,0
2015-10-30,37.49,38.71,36.65,37.12,3363400,0
2015-11-02,36.82,37.67,35.19,35.23,2982508,0
2015-11-03,35.77,36.26,35.06,35.36,1986300,0
2015-11-04,35.54,35.65,34.29,34.65,2146347,0
2015-11-05,34.51,36.16,34.51,35.96,1920500,0
2015-11-06,35.94,36.87,35.76,36.56,1450400,0
2015-11-09,36.42,36.6,35.61,36.02,1479369,0
2015-11-10,35.56,36.08,34.58,35.22,1868800,0
2015-11-11,35.03,35.7,34.53,34.65,1613900,0
2015-11-12,34.4,35.1,33.82,34.3,1209900,0
2015-11-13,34.05,34.27,33.13,33.77,1028400,0
2015-11-16,33.42,34.29,32.73,33.57,2108800,0
2015-11-17,34.25,35.8,34.03,35.26,3517300,0
2015-11-18,35.96,35.96,34.63,35.84,2184400,0
2015-11-19,36.6,36.99,35.9,36.83,2365700,0
2015-11-20,36.63,37.41,35.87,36.16,1985300,0
2015-11-23,36.04,37.24,35.53,36.76,1436600,0
2015-11-24,36.21,36.63,34.99,35.63,2138200,0
2015-11-25,35.96,36.24,35.5,36.01,919800,0
2015-11-27,36.01,36.78,35.51,36.2,748100,0
2015-11-30,35.26,36.88,35.25,36.77,1385100,0
2015-12-01,36.88,38.91,36.77,38.4,2441408,0
2015-12-02,39,40.87,38.78,40.43,3554586,0
2015-12-03,40.26,42.92,40.26,41.59,4293544,0
2015-12-04,42.22,43.67,42.2,43.01,2943900,0
2015-12-07,43.57,44.45,42.37,42.67,3143300,0
2015-12-08,42.91,42.91,38.64,40.74,2974591,0
2015-12-09,39.84,42.33,39.76,41.23,2028400,0
2015-12-10,41.48,42.91,40.77,42.38,1625400,0
2015-12-11,41.89,42.49,41.45,41.59,2032700,0
2015-12-14,42.59,42.85,40.37,41.86,2468851,0
2015-12-15,41.99,43.25,41.85,43.1,2083900,0
2015-12-16,43.24,44.26,40.04,41.47,4195700,0
2015-12-17,41.74,42.45,40.4,40.43,1994500,0
2015-12-18,40.15,41.22,40.03,40.41,1775800,0
2015-12-21,40.93,41.3,40.54,41.12,1343000,0
2015-12-22,42.34,43.28,41.72,42.35,1949636,0
2015-12-23,42.46,42.9,41.44,42.33,1456300,0
2015-12-24,42.26,43.86,42.06,43.33,801580,0
2015-12-28,43.33,43.6,42.03,42.2,1041856,0
2015-12-29,42.18,42.5,41.55,42.46,969204,0
2015-12-30,42.26,42.54,41.05,41.14,710767,0
2015-12-31,40.78,41,39.3,39.85,1482233,0
2016-01-04,38.92,39.45,38.44,39.18,1842281,0
2016-01-05,39.46,42.35,39.46,41.5,3579041,0
2016-01-06,41.27,43.39,40.71,41.27,2302324,0
2016-01-07,39.64,41.03,39.46,40.07,1895652,0
2016-01-08,40.24,40.67,38.48,38.54,1423702,0
2016-01-11,38.58,38.97,36.7063,37.86,1753004,0
2016-01-12,38,39.09,37.15,38.89,1552742,0
2016-01-13,38.95,39.1,36.26,36.53,1867558,0
2016-01-14,36.55,39.13,35.17,39,2232860,0
2016-01-15,37.73,39.925,37.59,38.58,2496331,0
2016-01-19,39,39.5,37.5,37.9,3098100,0
2016-01-20,39.56,43.05,38.09,42,4579072,0
2016-01-21,40.73,45.225,40.73,44.46,4235492,0
2016-01-22,44.96,45.62,42.45,43.4,2082006,0
2016-01-25,43.42,43.5,41.33,41.54,1588444,0
2016-01-26,41.52,42.45,40.93,42.32,1071545,0
2016-01-27,42.56,42.94,40.78,41.06,988804,0
2016-01-28,42.69,42.97,38.42,39.5,1289625,0
2016-01-29,39.02,42.07,38.84,41.8,1524931,0
2016-02-01,41.67,45.54,41.465,44.73,2115070,0
2016-02-02,44.46,44.745,41.845,42.46,1826099,0
2016-02-03,42.56,43.74,40.4501,43.61,1065132,0
2016-02-04,43.4,45.75,42.9916,45.4,1632249,0
2016-02-05,45.01,45.95,41.79,42.43,1463624,0
2016-02-08,41.92,41.95,39.57,40.36,2130279,0
2016-02-09,39.81,44.34,38.46,42.73,3499422,0
2016-02-10,42.23,44.98,42.23,43.16,2282270,0
2016-02-11,41.8,43.81,41.75,42.65,1439006,0
2016-02-12,42.33,44.79,42.3,44.43,1136389,0
2016-02-16,45,46.49,44.45,46.02,1780506,0
2016-02-17,46.6,48.59,46.55,46.79,1809909,0
2016-02-18,46.74,47.26,46.02,46.75,985753,0
2016-02-19,46.15,48.1,46.05,46.87,1044776,0
2016-02-22,47.25,48.98,47.13,47.54,1261910,0
2016-02-23,48.39,48.39,46.35,46.69,1150184,0
2016-02-24,46.4,47.24,45.6363,47.03,752749,0
2016-02-25,47.44,48.34,46.9165,47.5,783972,0
2016-02-26,48.01,48.79,47.19,48.07,1636623,0
2016-02-29,47.82,48.93,47.32,47.75,797793,0
2016-03-01,47.85,49.23,47.85,49.03,932116,0
2016-03-02,49.41,49.95,48.58,49.92,783461,0
2016-03-03,49.7,50.25,49.12,50.14,616126,0
2016-03-04,50.15,51.63,49.44,49.74,1393034,0
2016-03-07,49.28,49.91,48.48,49.67,705701,0
2016-03-08,48.5,48.695,46.27,47.44,1477865,0
2016-03-09,47.24,47.65,45.7701,47.1,972352,0
2016-03-10,45.87,48.09,45.76,47.97,1926667,0
2016-03-11,48.38,48.9602,47.62,47.71,808621,0
2016-03-14,47.64,47.85,46.96,47.15,1251709,0
2016-03-15,47.1,47.31,46.22,46.69,757392,0
2016-03-16,46.67,47.8167,46.47,47.7,647906,0
2016-03-17,47.72,48.2,47.06,47.87,780503,0
2016-03-18,47.91,49.56,47.91,49.32,1372419,0
2016-03-21,50.02,50.15,48.76,48.95,655629,0
2016-03-22,48.03,48.49,47.5099,47.55,933799,0
2016-03-23,47.59,48.15,46.24,47.09,1957704,0
2016-03-24,47.06,47.34,46.495,47.28,1064801,0
2016-03-28,47.05,47.44,46.7,47.16,665808,0
2016-03-29,47.06,48.69,47.05,48.45,830637,0
2016-03-30,48.5,48.75,47.6,48.33,458501,0
2016-03-31,48.34,48.56,47.79,47.98,789947,0
2016-04-01,47.61,47.706,46.77,47,997848,0
2016-04-04,47.25,49.33,46.69,48.42,1433919,0
2016-04-05,47.14,48.49,46.59,46.71,670452,0
2016-04-06,46.5,46.757,45.5,46.26,561062,0
2016-04-07,45.98,46.76,45.61,45.91,577513,0
2016-04-08,46.26,47.32,45.96,46.72,552179,0
2016-04-11,46.39,47.3322,45.68,45.89,669082,0
2016-04-12,45.33,46.16,45.05,45.59,863274,0
2016-04-13,45.27,48.27,45,48,934579,0
2016-04-14,48.33,50.04,48.11,49.14,1368261,0
2016-04-15,49.46,50.17,49.219,50.11,967292,0
2016-04-18,50.1,50.37,49.38,50.05,1257868,0
2016-04-19,50.98,53.53,50.7,52.96,2866491,0
2016-04-20,51.84,52.6,50.8,51.39,1474987,0
2016-04-21,51.45,51.884,50.28,50.35,784945,0
2016-04-22,49.35,50.25,49.26,49.7,715174,0
2016-04-25,49.74,50.25,49.33,49.58,753764,0
2016-04-26,49.5,52.2,46.67,47.43,2569027,0
2016-04-27,46.9,47.98,46.09,46.24,1903266,0
2016-04-28,46.63,46.665,44.6,44.67,909897,0
2016-04-29,44.14,45.036,43.01,43.93,1191576,0
2016-05-02,45.48,45.68,43.5675,43.82,1328528,0
2016-05-03,43.58,43.99,42.85,43.15,1257302,0
2016-05-04,42.73,43.11,41.295,41.36,1019053,0
2016-05-05,41.95,43.14,41.45,41.89,865436,0
2016-05-06,41.36,41.92,40.48,41.08,1003388,0
2016-05-09,41.31,42.08,40.79,40.84,469417,0
2016-05-10,40.82,41.76,40.82,41.63,622592,0
2016-05-11,42.79,42.79,40.59,40.61,411333,0
2016-05-12,40.71,40.8699,38.85,39.37,1375874,0
2016-05-13,39.5,40.67,39.4101,40.03,1669557,0
2016-05-16,40.11,41.245,39.88,40.86,1301044,0
2016-05-17,41.37,42.55,40.77,41.75,1855988,0
2016-05-18,41.21,42.97,41.21,41.95,777746,0
2016-05-19,41.43,42.25,40.68,41.79,875378,0
2016-05-20,42.03,42.94,41.93,42.31,452579,0
2016-05-23,42.23,42.66,41.65,41.72,435040,0
2016-05-24,41.81,42.83,41.775,42.67,365844,0
2016-05-25,43.18,43.19,42.51,42.79,605036,0
2016-05-26,42.77,43.18,42.03,42.69,388189,0
2016-05-27,42.83,43.62,42.71,43.54,514432,0
2016-05-31,43.61,43.85,42.8,43.47,521580,0
2016-06-01,43.02,43.5,42.41,43.42,565644,0
2016-06-02,43.23,44.58,42.62,43.77,699572,0
2016-06-03,43.74,43.74,42.2,42.94,572469,0
2016-06-06,42.94,42.94,41.95,42.82,619429,0
2016-06-07,42.87,45.22,42.54,44.2,998016,0
2016-06-08,44.14,46.4,44.14,45.49,1525721,0
2016-06-09,45.43,46.9232,45.43,46.78,876085,0
2016-06-10,46.22,46.87,45.79,45.82,939523,0
2016-06-13,45.04,45.13,43.78,44.3,1383830,0
2016-06-14,43.91,44.24,41.94,42.76,1173043,0
2016-06-15,43.42,43.8581,42.7,42.94,900720,0
2016-06-16,42.36,42.5,41.14,42.33,851436,0
2016-06-17,42.27,43.39,42.27,42.48,613189,0
2016-06-20,44.44,44.99,43.64,43.85,1164506,0
2016-06-21,44.24,44.79,43.14,43.57,726842,0
2016-06-22,43.78,44.51,43.53,44,418390,0
2016-06-23,44.61,44.95,43.3,43.89,559898,0
2016-06-24,42,42.91,41.52,42.35,1191746,0
2016-06-27,41.99,42.2,40.49,41.31,1321475,0
2016-06-28,41.6,43,41.18,42.17,678197,0
2016-06-29,42.3,44.45,42.3,44.08,899398,0
2016-06-30,44.08,44.92,43.72,44.87,582640,0
2016-07-01,44.87,46.24,44.84,46.06,735618,0
2016-07-05,45.32,45.32,43.72,44.31,799713,0
2016-07-06,43.31,43.85,42.81,43.65,940046,0
2016-07-07,43.74,45.3,43.74,45.18,890869,0
2016-07-08,45.37,46.42,45.28,46.03,940988,0
2016-07-11,46.46,47.3,46.18,46.95,899070,0
2016-07-12,47.51,49.08,47.5,48.93,1291901,0
2016-07-13,49.8,50.09,47.44,47.54,1126525,0
2016-07-14,47.9,48.38,47.17,47.55,974074,0
2016-07-15,47.23,47.97,46.47,47.46,770885,0
2016-07-18,47.49,48.25,46.88,47.81,837407,0
2016-07-19,45,45.66,43.74,44.89,2659134,0
2016-07-20,45.3,45.65,43.42,43.81,1648827,0
2016-07-21,42.75,43.135,41.21,42.25,1972308,0
2016-07-22,42.95,43.91,42.69,43.76,1000737,0
2016-07-25,43.61,44.17,42.81,42.93,630446,0
2016-07-26,42.75,44.09,42.74,44.01,918529,0
2016-07-27,44.07,44.19,43.47,43.73,503239,0
2016-07-28,43.37,43.97,42.44,42.55,1803344,0
2016-07-29,44.5,45.39,42.66,42.75,2877783,0
2016-08-01,42.8,42.98,41.27,41.59,1306403,0
2016-08-02,40.82,40.96,39.32,39.54,1872521,0
2016-08-03,39.46,39.89,38.94,39.53,1084810,0
2016-08-04,41.08,41.1,39.66,40.43,1719752,0
2016-08-05,40.82,41.33,40.66,40.91,864420,0
2016-08-08,40.98,41.62,40.43,40.71,915336,0
2016-08-09,40.8,41.65,40.55,40.65,736802,0
2016-08-10,40.58,40.98,40.17,40.49,1000013,0
2016-08-11,40.7,40.95,40.14,40.44,686473,0
2016-08-12,40.22,40.59,39.82,39.98,696034,0
2016-08-15,40.05,40.77,40,40.27,592607,0
2016-08-16,40.17,40.43,39.855,39.95,569249,0
2016-08-17,39.94,40.3,39.34,40.05,989641,0
2016-08-18,39.98,40.74,39.83,40.09,1165492,0
2016-08-19,39.85,40.86,39.64,39.75,725172,0
2016-08-22,39.75,40,39.44,39.8,773731,0
2016-08-23,39.9,40.5,39.78,39.9,708797,0
2016-08-24,39.85,40.56,39.64,39.97,618685,0
2016-08-25,39.85,40.06,39.71,39.79,529555,0
2016-08-26,39.75,40.15,39.151,39.28,556493,0
2016-08-29,39.47,40.01,39.33,39.39,614644,0
2016-08-30,39.18,40.04,37.79,39.96,1267359,0
2016-08-31,39.93,40.83,39.45,39.99,1065751,0
2016-09-01,40.06,40.06,38.75,39.52,1140495,0
2016-09-02,39.48,40.07,39.4,39.81,655281,0
2016-09-06,39.87,40.38,39.55,39.94,759284,0
2016-09-07,40.26,41.39,40.048,40.82,1953667,0
2016-09-08,40.58,40.97,40.29,40.4,939502,0
2016-09-09,40,40.11,38.34,38.36,1203140,0
2016-09-12,38.09,39.35,37.45,39.2,996737,0
2016-09-13,39.14,39.86,38.3,38.41,820330,0
2016-09-14,38.33,38.86,37.83,37.98,607985,0
2016-09-15,37.84,38.34,37.47,37.88,884997,0
2016-09-16,37.76,37.84,37.2,37.23,1559504,0
2016-09-19,37.6,38.3,37.17,37.44,989718,0
2016-09-20,37.49,37.95,37.2,37.905,857023,0
2016-09-21,37.91,38.41,37.79,38.26,1224457,0
2016-09-22,38.45,39.89,38.44,38.5,1396747,0
2016-09-23,38.54,39.89,37.88,39.72,1706849,0
2016-09-26,39.99,41.15,39.45,41.13,3000287,0
2016-09-27,41.39,42.5,41.18,41.95,1682533,0
2016-09-28,42.36,42.75,41.7,41.88,1163712,0
2016-09-29,42.04,42.66,41.65,41.66,1320184,0
2016-09-30,41.8,42.86,41.4,42.53,1427636,0
2016-10-03,42.48,43.82,42.48,43.74,1413714,0
2016-10-04,44.57,45.43,43.22,43.64,1369840,0
2016-10-05,43.91,43.91,43.1,43.16,783908,0
2016-10-06,43.08,43.439,42.3,42.99,623066,0
2016-10-07,42.82,42.94,41.85,42.24,605669,0
2016-10-10,42.42,43.22,42.29,42.9,730684,0
2016-10-11,43.04,43.46,41.64,42.12,849044,0
2016-10-12,41.99,42.76,41.7807,42.17,487451,0
2016-10-13,41.77,43.93,41.42,43.58,1069481,0
2016-10-14,43.58,43.97,42.89,43.78,814755,0
2016-10-17,44.27,45.28,43.685,43.82,1539086,0
2016-10-18,44.27,45.93,43.79,45.2,2776220,0
2016-10-19,45.45,47.06,45.19,47.01,1303931,0
2016-10-20,47,47.51,46.02,47.5,1334322,0
2016-10-21,47.06,47.58,46.61,47.51,877072,0
2016-10-24,47.53,47.92,46.77,46.84,1371491,0
2016-10-25,49,49.74,48.21,48.66,4698382,0
2016-10-26,47.94,49.48,46.96,48.09,2216043,0
2016-10-27,48.2,48.69,47.16,48.24,1421953,0
2016-10-28,48.14,49.07,47.72,48.05,917518,0
2016-10-31,48.17,48.71,47.39,47.93,914712,0
2016-11-01,47.9,48.49,47.25,47.82,938728,0
2016-11-02,47.51,48.11,47,47.06,1003079,0
2016-11-03,47.2,47.63,46.85,46.98,704203,0
2016-11-04,47.22,47.79,46.945,47.02,1006152,0
2016-11-07,47.75,47.84,47.17,47.63,1597503,0
2016-11-08,47,48.37,46.8,48.24,1152724,0
2016-11-09,47.34,49.8699,47.001,49.63,1559490,0
2016-11-10,49.82,51.94,49.76,51.48,1403442,0
2016-11-11,51.32,52.04,50.77,51.9,917480,0
2016-11-14,52.29,53.51,51.93,53.39,1117621,0
2016-11-15,54.02,55.1,52.45,52.88,1594801,0
2016-11-16,52.55,53.63,52.14,53.31,859133,0
2016-11-17,53.18,54,53.035,53.89,662812,0
2016-11-18,53.3,53.87,53.14,53.74,748133,0
2016-11-21,54.02,54.02,52.86,52.9,1293485,0
2016-11-22,53.14,53.79,52.79,53.6,1070587,0
2016-11-23,53.73,54.47,52.94,54.3,592596,0
2016-11-25,54.41,54.822,53.97,54.22,336345,0
2016-11-28,53.9,54.4,52.99,53.54,1277190,0
2016-11-29,53.7,55.01,53.51,54.52,1061467,0
2016-11-30,53.87,55.93,53.01,55.59,1588487,0
2016-12-01,55.59,55.87,54.661,55.21,992953,0
2016-12-02,55.13,56.94,53.92,56.25,1536968,0
2016-12-05,56.71,56.73,55.2,55.6,774155,0
2016-12-06,55.8,57.36,55.8,57,818876,0
2016-12-07,57,58.88,56.6,58.75,709847,0
2016-12-08,58.55,59.385,57.8,58.7,805690,0
2016-12-09,58.66,60.4,58.65,59.06,1194973,0
2016-12-12,58.65,58.916,56.43,56.98,884281,0
2016-12-13,57.56,58.61,57.32,57.58,1119420,0
2016-12-14,57.39,58.41,56.51,57.31,888271,0
2016-12-15,57.32,60.14,57.32,59.24,1277980,0
2016-12-16,59.18,59.52,57.34,57.4,713190,0
2016-12-19,57.5,57.99,57.31,57.85,618799,0
2016-12-20,58.09,59.24,57.77,59.15,991524,0
2016-12-21,59.04,59.67,58.81,59.5,511098,0
2016-12-22,59.27,59.56,58.3,58.51,425485,0
2016-12-23,58.51,59.21,58.3,58.78,264696,0
2016-12-27,58.93,58.93,58.16,58.51,439272,0
2016-12-28,58.6,58.605,57.49,57.7,365952,0
2016-12-29,57.64,58.23,57.34,57.41,480776,0
2016-12-30,57.67,58.26,56.59,57.86,731928,0
2017-01-03,57.15,58.96,56.69,57.09,902221,0
2017-01-04,56.2,58.24,56.05,58.1,1265379,0
2017-01-05,58.1,58.99,57.22,58.07,1064839,0
2017-01-06,58.36,58.5,55.611,56.27,1232579,0
2017-01-09,56.48,56.93,56.03,56.13,1122078,0
2017-01-10,56.31,58.62,56.31,58.05,1196531,0
2017-01-11,58.62,58.92,55.92,56.08,1967950,0
2017-01-12,56.12,56.92,54.79,56.32,1069648,0
2017-01-13,56.3,56.95,56.22,56.58,394436,0
2017-01-17,56.26,56.5,54.42,55.22,1539655,0
2017-01-18,55.14,56.45,54.72,56.4,842877,0
2017-01-19,56.7,57.07,55.67,55.78,813606,0
2017-01-20,55.76,56.74,55.7,56.68,745490,0
2017-01-23,56.69,56.93,55.46,55.82,630460,0
2017-01-24,55.84,56.29,55.11,55.5,559472,0
2017-01-25,56.04,56.45,55.55,56.08,589018,0
2017-01-26,57,58.76,56.35,57.01,1529092,0
2017-01-27,57.4,57.4,54.07,54.25,1213032,0
2017-01-30,53.52,54.05,52.5,53.77,1259198,0
2017-01-31,53.89,54.11,53.04,54.04,1026776,0
2017-02-01,54.41,54.734,53.62,53.88,914012,0
2017-02-02,53.47,54.16,53.095,53.3,819370,0
2017-02-03,53.38,55.04,53.38,54.94,982357,0
2017-02-06,55.04,56.12,54.74,55.69,1507457,0
2017-02-07,54.52,55.97,53.4375,54.05,1985510,0
2017-02-08,53.88,54.0301,52.03,52.67,2927133,0
2017-02-09,52.69,54.75,52.661,53.74,1596537,0
2017-02-10,53.94,54.21,53.25,53.88,719126,0
2017-02-13,53.86,54.96,53.86,54.36,916176,0
2017-02-14,54.16,54.16,52.76,53.08,1146434,0
2017-02-15,53.55,54.07,53.07,53.23,1145764,0
2017-02-16,53.3,53.69,52.18,52.35,1437393,0
2017-02-17,51.95,52.49,50.5,51.38,2149979,0
2017-02-21,51.5,51.94,50.67,51.74,1193544,0
2017-02-22,51.48,51.8,51.1498,51.65,440569,0
2017-02-23,51.72,52.15,51.22,51.43,597215,0
2017-02-24,51.05,51.94,50.8318,51.92,456742,0
2017-02-27,51.93,53.25,51.58,53.16,873726,0
2017-02-28,53.22,53.22,52,52.21,1114663,0
2017-03-01,52.75,54.35,52.75,53.8,1016816,0
2017-03-02,52.95,52.95,51.03,51.15,1705784,0
2017-03-03,51.3,52.8,51.2,52.62,1181475,0
2017-03-06,52.6,52.96,51.72,52.775,1324833,0
2017-03-07,52.58,52.58,51.3,51.41,982906,0
2017-03-08,51.58,52.37,51.29,52.18,881095,0
2017-03-09,52.13,52.84,51.265,51.52,857507,0
2017-03-10,51.67,52.06,50.96,52.01,652372,0
2017-03-13,51.85,52.63,51.13,51.25,841060,0
2017-03-14,50.87,50.99,49.5,49.53,942163,0
2017-03-15,48.4,50.85,48.29,50.83,1648580,0
2017-03-16,50.96,51.25,50.31,51.11,604609,0
2017-03-17,51.26,51.38,50.71,50.91,653752,0
2017-03-20,50.9,51.15,50.11,51.1,758314,0
2017-03-21,51.08,51.32,50.02,50.09,1312972,0
2017-03-22,50.07,50.67,49.27,50.48,840766,0
2017-03-23,50.48,50.89,50.14,50.3,641134,0
2017-03-24,50.48,51,50.391,50.71,392511,0
2017-03-27,49.78,51.14,49.55,50.98,497750,0
2017-03-28,51.28,52.49,51.14,52.02,551225,0
2017-03-29,52.27,52.49,51.3,51.53,499685,0
2017-03-30,51.55,52.43,51.55,52.19,508721,0
2017-03-31,52.24,53.315,52.2,53.08,860910,0
2017-04-03,53.07,53.3,52.05,53.16,957588,0
2017-04-04,52.97,52.98,51.12,51.41,1025562,0
2017-04-05,51.5,51.84,50.68,50.9,1490633,0
2017-04-06,51.22,51.83,50.8,51.75,733161,0
2017-04-07,51.63,52,51.025,51.85,466757,0
2017-04-10,51.72,52.25,51.4,51.81,557792,0
2017-04-11,51.64,52.68,50.859,52.65,1366016,0
2017-04-12,52.84,54.97,52.74,54.03,1883123,0
2017-04-13,53.55,54.29,52.69,53.51,954194,0
2017-04-17,53.71,54.05,53.21,53.83,424866,0
2017-04-18,55,57.04,55,56.22,2013873,0
2017-04-19,56.5,58.34,55.89,57.72,1507801,0
2017-04-20,57.98,58.96,57.5,58.5,1047026,0
2017-04-21,58.62,58.93,58.19,58.46,1254134,0
2017-04-24,59.19,59.54,57.99,58,1355857,0
2017-04-25,58.39,58.99,57.29,57.87,1139282,0
2017-04-26,58.04,58.17,57.21,57.95,1745626,0
2017-04-27,57.49,57.83,56.89,57.53,1527703,0
2017-04-28,58.51,59.28,56.62,57.27,1949660,0
2017-05-01,57.8,58.47,57.27,57.6,1255063,0
2017-05-02,57.4,59.655,57.4,59.51,1182909,0
2017-05-03,59.33,59.97,58.56,59.74,800708,0
2017-05-04,59.97,60.28,58.77,59.28,879067,0
2017-05-05,59.3,59.7,59.1,59.19,582367,0
2017-05-08,59.04,59.761,57.16,57.43,1134320,0
2017-05-09,57.59,57.99,54.33,56.11,4696230,0
2017-05-10,56.25,56.6,55.44,55.77,1574386,0
2017-05-11,55.58,56,54.59,55.32,902823,0
2017-05-12,55.13,55.435,54.72,55.09,628794,0
2017-05-15,55.38,55.638,55.1727,55.48,562808,0
2017-05-16,55.63,55.63,54.695,54.98,693554,0
2017-05-17,54.55,55.25,53.55,53.63,846586,0
2017-05-18,53.68,54.21,53.35,53.76,843421,0
2017-05-19,53.86,54.79,53.6,53.82,751338,0
2017-05-22,54.02,54.27,52.98,53,982066,0
2017-05-23,53.39,53.9398,52.59,53.12,925967,0
2017-05-24,53.24,53.57,51.89,52.07,1484421,0
2017-05-25,52.44,54.26,52.44,54.15,1333831,0
2017-05-26,54.05,54.8725,53.97,54.27,824330,0
2017-05-30,54.01,54.25,53,53.12,755062,0
2017-05-31,53.39,53.58,52.32,53.1,921015,0
2017-06-01,53.22,54.54,53.22,54.36,914364,0
2017-06-02,55.13,56.21,55,55.82,1480875,0
2017-06-05,55.7,56.5,55.41,56.32,708461,0
2017-06-06,56.01,56.89,55.5711,56.42,736391,0
2017-06-07,55.99,56.63,55.281,55.41,1252981,0
2017-06-08,55.58,56.17,53.5,55.85,2077566,0
2017-06-09,55.48,56.33,54.3658,54.78,1228526,0
2017-06-12,54.8,54.84,53.52,54.2,736217,0
2017-06-13,54.37,54.57,53.08,54.21,1143696,0
2017-06-14,54.33,54.81,53.5,53.9,708546,0
2017-06-15,53.67,54.01,52.36,52.83,907774,0
2017-06-16,52.93,53.32,52.41,52.71,643103,0
2017-06-19,53.08,54.09,52.61,53.95,574242,0
2017-06-20,54.1,54.49,52.94,52.95,627526,0
2017-06-21,53.01,53.44,52.63,52.81,644198,0
2017-06-22,53,53.4759,52.15,52.53,773283,0
2017-06-23,52.54,52.74,52.02,52.55,1015782,0
2017-06-26,52.66,53.5325,51.93,52.34,826497,0
2017-06-27,52.3,53.39,52.3,52.6,708115,0
2017-06-28,52.81,54.1,52.21,52.37,1143257,0
2017-06-29,52.7,52.7,51.15,52.09,1566613,0
2017-06-30,52.35,52.35,50.89,51.65,1350228,0
2017-07-03,51.98,52.34,51.04,51.05,682791,0
2017-07-05,51.18,52.13,51,51.75,1290940,0
2017-07-06,51.69,52.05,50.99,51.25,935039,0
2017-07-07,51.29,53.69,51.29,53.46,1506410,0
2017-07-10,53.41,53.82,52.1474,52.18,1140721,0
2017-07-11,52.18,52.795,51.95,52.36,767059,0
2017-07-12,52.43,53.67,52.43,53.01,1275370,0
2017-07-13,52.79,53.5,52.53,53.24,847451,0
2017-07-14,53.19,53.56,52.82,53.17,1016118,0
2017-07-17,52.98,53.84,52.74,53.4,1418941,0
2017-07-18,53,53.44,51.61,52.06,2014380,0
2017-07-19,51.97,52.255,51.21,51.95,1755427,0
2017-07-20,51.91,52.044,50.44,50.57,1191355,0
2017-07-21,50.5,50.6995,49.36,50.12,1237303,0
2017-07-24,50.15,50.42,48.91,49,1017774,0
2017-07-25,49.11,49.54,48.54,48.66,1370060,0
2017-07-26,48.75,48.91,47.65,48.85,2117459,0
2017-07-27,45,45.02,38.85,40.07,11388945,0
2017-07-28,40.29,40.88,39.22,39.71,3526679,0
2017-07-31,39.57,39.95,38.62,38.85,2439440,0
2017-08-01,39.98,40.8,39.4,40.79,3468649,0
2017-08-02,40.91,41.47,39.95,40.6,2580870,0
2017-08-03,40.56,41.23,39,39.28,3393542,0
2017-08-04,39.5,39.82,38.47,39.04,2835097,0
2017-08-07,39.24,39.64,38.28,38.4,1793389,0
2017-08-08,38.33,38.58,37.86,38.08,1315622,0
2017-08-09,37.89,38.19,37.61,38,987456,0
2017-08-10,37.95,37.95,37.269,37.61,1135590,0
2017-08-11,37.62,38.74,37.51,38.25,1516964,0
2017-08-14,38.22,38.55,37.9,38.22,1038943,0
2017-08-15,38.17,38.48,37.65,37.87,1503234,0
2017-08-16,38,38.69,37.9,38.28,880143,0
2017-08-17,38.21,38.42,36.51,36.78,1751332,0
2017-08-18,36.91,37.08,36.43,36.7,1103946,0
2017-08-21,36.8,36.9414,36.44,36.54,1133490,0
2017-08-22,36.68,36.79,35.5,35.85,1417301,0
2017-08-23,35.79,35.81,34.56,34.75,3371247,0
2017-08-24,35.04,35.25,34.3,34.34,1683544,0
2017-08-25,34.5,36.33,34.36,35.78,1687337,0
2017-08-28,35.97,35.99,35.32,35.76,1056619,0
2017-08-29,35.43,35.86,35.11,35.49,1040944,0
2017-08-30,35.4,35.43,34.33,34.46,1812272,0
2017-08-31,34.5,34.805,33.93,34.06,2389929,0
2017-09-01,34.23,34.2378,33.67,34.03,2223821,0
2017-09-05,34,34.01,32.45,32.51,3321507,0
2017-09-06,31.8,32.556,30.32,32.09,3812727,0
2017-09-07,32.14,32.37,31.62,32.31,3453311,0
2017-09-08,32.12,33.368,32.0197,33.1,2076808,0
2017-09-11,33.16,34.8,33.16,34.63,3063564,0
2017-09-12,34.7,35,34.43,34.91,1636152,0
2017-09-13,34.7,35,34.41,34.91,1389356,0
2017-09-14,34.81,35.47,34.57,34.83,1225810,0
2017-09-15,32.76,34.52,32.7,33.69,3110614,0
2017-09-18,33.85,34,32.91,32.95,1693899,0
2017-09-19,33.24,33.36,32.49,32.63,1653291,0
2017-09-20,32.69,33.19,32.33,32.7,1052932,0
2017-09-21,32.76,34.14,32.7093,34.01,1652497,0
2017-09-22,33.78,34.129,33.63,33.71,807975,0
2017-09-25,33.8,34.41,33.8,34.15,967598,0
2017-09-26,34.07,34.32,33.49,33.67,1199567,0
2017-09-27,33.65,34.05,33.2,33.5,858141,0
2017-09-28,33.54,34.09,33.48,33.53,833420,0
2017-09-29,33.5,33.85,33.11,33.41,1197816,0
2017-10-02,33.52,34.1,33.12,33.67,1302227,0
2017-10-03,33.89,36.18,33.79,36.06,2318481,0
2017-10-04,36.06,36.74,35.52,35.56,2237615,0
2017-10-05,35.49,35.6,35.08,35.19,1116202,0
2017-10-06,34.39,35.685,34.28,35.24,1572895,0
2017-10-09,35.33,35.5114,34.92,35.02,823440,0
2017-10-10,35.57,36.18,34.92,35,1502927,0
2017-10-11,34.88,35.53,34.62,34.65,923419,0
2017-10-12,34.65,34.71,33.66,33.84,1889748,0
2017-10-13,33.8,34.11,33.37,33.8,916051,0
2017-10-16,34,34,33.06,33.47,1691419,0
2017-10-17,35.54,36.99,34.62,34.87,5545065,0
2017-10-18,34.62,35.57,34.5,34.83,1896901,0
2017-10-19,34.52,34.59,32.99,33.68,2322238,0
2017-10-20,33.76,34.195,33.56,33.81,1115973,0
2017-10-23,33.79,34.33,33.51,34.11,1565827,0
2017-10-24,33.95,34.49,33.7,34.41,1453414,0
2017-10-25,33.26,34.379,33.26,33.74,1963590,0
2017-10-26,35,38.4199,35,36.08,6732556,0
2017-10-27,36.28,37.2,35.5,36.94,2867473,0
2017-10-30,36.82,37.57,36.51,36.92,2156911,0
2017-10-31,37.04,37.65,36.52,37.09,1882158,0
2017-11-01,36.74,37.4,36.44,36.64,2065699,0
2017-11-02,36.62,37.1,35.29,35.52,1668047,0
2017-11-03,35.57,36.23,35.48,36.13,1146631,0
2017-11-06,36.35,36.57,35.84,36.29,1185676,0
2017-11-07,36.3,36.3664,34.5,35.05,2078349,0
2017-11-08,35,35.24,34.08,34.79,1766879,0
2017-11-09,34.42,35.675,34.37,34.95,1355286,0
2017-11-10,35.01,36,34.94,35.82,1238770,0
