Date,Open,High,Low,Close,Volume,OpenInt
2010-11-05,32.03,32.25,30,31.88,1335855,0
2010-11-08,32,37.86,31.78,34.88,1636257,0
2010-11-09,36.1,36.78,31.57,33.87,1646271,0
2010-11-10,32.84,33.65,31.8,32.86,878113,0
2010-11-11,31.81,33.85,31.01,32.01,885734,0
2010-11-12,31.4,32.5,29.75,30.7,483171,0
2010-11-15,30.71,31.2,29.85,30.74,425815,0
2010-11-16,30.25,30.99,29.25,30.01,310114,0
2010-11-17,30.15,31.92,29.75,30.84,690916,0
2010-11-18,31.95,32.5,30.88,30.99,254780,0
2010-11-19,30.99,32,30.13,30.56,189593,0
2010-11-22,30.75,35.4,30.75,35.2,932764,0
2010-11-23,35.18,39.15,34.1,38.86,1795285,0
2010-11-24,40.96,43.37,40.4,41.21,1766640,0
2010-11-26,42.49,42.81,41.3,41.53,445632,0
2010-11-29,42.33,42.48,39.11,41.6,1100243,0
2010-11-30,43.57,43.88,32.91,33,3353749,0
2010-12-01,33.93,35.6,31.68,31.84,2454960,0
2010-12-02,32.02,32.96,30.06,30.95,1594043,0
2010-12-03,31.68,33.56,31.17,33.32,1593949,0
2010-12-06,33.53,35.34,33.32,35,1186694,0
2010-12-07,35.83,36.43,33.75,34.19,839677,0
2010-12-08,33.85,34.96,33.3,34.68,452476,0
2010-12-09,35.14,35.75,33.95,34.03,236868,0
2010-12-10,34.01,34.4,32.27,32.5,542906,0
2010-12-13,33.27,33.5,31.58,31.77,569765,0
2010-12-14,31.56,32.2,29.54,30.22,939629,0
2010-12-15,30.4,30.97,29.63,30.08,384736,0
2010-12-16,30.78,30.78,29.9,30.14,240419,0
2010-12-17,30.45,32.13,30.31,31.4,428999,0
2010-12-20,31.46,33.33,31,32.47,532417,0
2010-12-21,33.15,34.85,32.8,34.78,636425,0
2010-12-22,35.5,35.72,33.43,34.04,499334,0
2010-12-23,34.35,34.35,33.2,33.32,182889,0
2010-12-27,33,33.15,32.21,33,170882,0
2010-12-28,33,33.02,31.6,31.84,231134,0
2010-12-29,31.65,32.03,31,31.4,182325,0
2010-12-30,31.44,32.4,30.8,31.58,325291,0
2010-12-31,31.49,31.85,31.17,31.58,181745,0
2011-01-03,31.72,32,30.05,30.34,546952,0
2011-01-04,30.18,30.9,28.77,28.82,894942,0
2011-01-05,28.68,28.7,27,27.06,911108,0
2011-01-06,27,29.1,27,28.99,751537,0
2011-01-07,29.34,30.99,29.14,30.67,816022,0
2011-01-10,30.75,32.5,30.35,31.8,679167,0
2011-01-11,32.48,32.72,31.9,32.09,261045,0
2011-01-12,32.27,32.74,30.85,32.7,356432,0
2011-01-13,33,39.4,32.9,39,4176183,0
2011-01-14,38.52,40.96,35.9,37.92,2139674,0
2011-01-18,37.75,39.88,37.16,39.17,524182,0
2011-01-19,39.2,40.2,37.58,38.39,346365,0
2011-01-20,38.12,38.16,36.54,36.78,317997,0
2011-01-21,37.2,39.25,36.91,37.91,364615,0
2011-01-24,38.74,38.74,37.25,37.88,87346,0
2011-01-25,37.63,40.9,37.63,39.39,697985,0
2011-01-26,39.5,40.38,38.75,39.53,426540,0
2011-01-27,39.48,40.23,38.55,38.98,222466,0
2011-01-28,39.4,40,38.8,39.69,346979,0
2011-01-31,40.2,42.99,39.69,42.99,1345233,0
2011-02-01,42.9,44.78,40.6,41.89,766684,0
2011-02-02,41.67,43.31,41.26,43,163270,0
2011-02-03,43.05,43.5,41.89,42.56,239208,0
2011-02-04,42.55,43.21,42.2,42.49,128490,0
2011-02-07,42.97,44.89,42.67,44.38,519692,0
2011-02-08,44.81,45.13,43.21,43.65,244327,0
2011-02-09,43.61,43.63,42.71,43.41,130004,0
2011-02-10,43.19,44.36,41.96,43.4,163840,0
2011-02-11,43.11,45.51,43.07,44.29,351586,0
2011-02-14,44.14,45.33,44.14,45.25,209749,0
2011-02-15,45,45,43.31,44.45,285157,0
2011-02-16,44.1,44.41,42.55,42.77,303091,0
2011-02-18,44,44,42.05,42.7,192322,0
2011-02-22,42,42.89,41.25,41.89,222401,0
2011-02-23,41.11,41.74,38,39.5,474847,0
2011-02-24,39.77,40.58,38.18,40.27,288498,0
2011-02-25,40.81,43.47,40.75,43.41,420025,0
2011-02-28,43.65,45.13,43.4,44.23,772893,0
2011-03-01,45.95,46.88,39.42,39.68,2513204,0
2011-03-02,40.43,41.33,39.77,40.69,492950,0
2011-03-03,41.08,41.48,40.2,40.65,215657,0
2011-03-04,40.41,41.3,40.01,40.19,139549,0
2011-03-07,40.5,43.24,40.45,42.58,545750,0
2011-03-08,42.55,42.55,41.31,41.56,257439,0
2011-03-09,41.46,42.69,41.02,42.44,226039,0
2011-03-10,42.08,43.7,41.38,43.28,411644,0
2011-03-11,42.87,45.25,42.87,44.43,623042,0
2011-03-14,44,44.89,43.32,44.36,240656,0
2011-03-15,43.1,43.65,42.38,43.25,245575,0
2011-03-16,43.11,43.88,41.6,42.12,188241,0
2011-03-17,42.6,43,41,41.45,177998,0
2011-03-18,41.95,42.24,40.1,41.22,247034,0
2011-03-21,41.74,42.9,41.27,41.58,241544,0
2011-03-22,41.76,42.27,41.1,41.75,227547,0
2011-03-23,41.51,42.04,40.75,41.36,556005,0
2011-03-24,41.48,41.99,40.5,40.62,233458,0
2011-03-25,40.56,43.17,40.56,42.01,272540,0
2011-03-28,42.25,43.08,41.52,41.74,148197,0
2011-03-29,41.81,42.89,41.49,42.76,334500,0
2011-03-30,43.01,44.4,42.74,44.25,370792,0
2011-03-31,43.57,44.25,42.9,43.81,291848,0
2011-04-01,44.36,48.2,43.56,46.8,830447,0
2011-04-04,47.5,47.92,41.26,42.7,1265853,0
2011-04-05,42.75,43.47,42.1,42.57,414382,0
2011-04-06,42.99,43.25,41.2,41.68,367228,0
2011-04-07,41.42,42.37,41.25,41.99,167407,0
2011-04-08,42.23,42.6,41.57,42.01,102408,0
2011-04-11,42.08,42.25,40.51,41.15,233738,0
2011-04-12,41,43.14,40.5,42.62,607216,0
2011-04-13,43.04,45.6,42.08,45.02,1112127,0
2011-04-14,45.27,46.2,44.09,44.79,3823061,0
2011-04-15,44.44,44.57,43.32,43.38,1123184,0
2011-04-18,43.11,43.25,41.65,43.01,644027,0
2011-04-19,43.49,43.49,41.41,41.8,378958,0
2011-04-20,42.11,42.85,41.51,41.98,364751,0
2011-04-21,42.82,43.59,41.87,43.53,319885,0
2011-04-25,43.82,47.9,43.64,47.19,1522322,0
2011-04-26,47.55,48.64,45.85,46.46,555533,0
2011-04-27,47.03,47.24,44.6,46.28,367084,0
2011-04-28,46.14,47.63,45.6,46.59,534019,0
2011-04-29,46.95,46.95,45.4,45.74,242328,0
2011-05-02,46.02,47.49,43.25,44,1000044,0
2011-05-03,43.97,44.71,43.25,44.42,403787,0
2011-05-04,44.4,44.85,41.96,42.28,744777,0
2011-05-05,41.95,43.89,41.24,42.24,572627,0
2011-05-06,43.02,43.45,41.61,42.02,327038,0
2011-05-09,42.23,43.24,42.05,43.01,407242,0
2011-05-10,43.08,46.24,43.05,46.22,770785,0
2011-05-11,45.9,46.25,44.34,45.51,484295,0
2011-05-12,45.35,46.05,44.75,45.68,365060,0
2011-05-13,45.88,46.22,44.58,44.74,337053,0
2011-05-16,45.18,45.24,43.01,43.28,485676,0
2011-05-17,43.72,44.97,43.36,43.73,808806,0
2011-05-18,48.11,54.75,46.63,53.99,9712685,0
2011-05-19,52.77,56.54,52.73,56.39,4322149,0
2011-05-20,55.05,56.74,54.25,55.32,1527613,0
2011-05-23,53.9,54.8,53.25,54.41,757701,0
2011-05-24,55.85,57.96,54.35,57.86,2735126,0
2011-05-25,57.8,59.95,56.4,56.46,1946874,0
2011-05-26,57.37,57.5,54.89,56.51,1016537,0
2011-05-27,57.12,58.32,55.86,56.29,623989,0
2011-05-31,57.8,58.72,55.81,58.11,754598,0
2011-06-01,57.55,58.14,56.25,56.36,811301,0
2011-06-02,56.26,57.68,56.25,56.78,686485,0
2011-06-03,55.88,57.86,55.41,56.39,596273,0
2011-06-06,56.39,59.63,56.39,57.38,1160752,0
2011-06-07,58.13,61.7,58.13,61.07,1964971,0
2011-06-08,61.63,63.2,58.56,58.86,1592841,0
2011-06-09,59.19,61.12,58.8,59.7,1017485,0
2011-06-10,59.63,59.96,56.25,57.36,1137714,0
2011-06-13,58.64,58.87,52.38,52.59,2405686,0
2011-06-14,54.01,56.17,52.65,54.55,1831048,0
2011-06-15,53.36,54.82,52.76,54.62,822025,0
2011-06-16,54.21,55.49,52.26,54.52,836235,0
2011-06-17,55.04,55.5,51.39,51.45,734785,0
2011-06-20,51.46,53.03,50.55,52.99,1235157,0
2011-06-21,53.85,54.98,52.51,52.93,894541,0
2011-06-22,52.84,53.87,52.51,52.63,448509,0
2011-06-23,51.53,53.65,50.1,53.12,1353330,0
2011-06-24,52.98,54.42,52.61,53.76,584751,0
2011-06-27,54.4,57.63,54.1,57.27,1061573,0
2011-06-28,58.11,59.96,57.05,59.55,821618,0
2011-06-29,60,61.5,59,59.74,955985,0
2011-06-30,60.92,61.37,59.6,60.81,510132,0
2011-07-01,61.3,68.66,61.09,68.17,1807880,0
2011-07-05,67.75,71.8,65.64,70.4,1888015,0
2011-07-06,73.8,77.06,73.51,76.58,2849364,0
2011-07-07,78.11,79.64,71.64,71.87,2851031,0
2011-07-08,72.5,76.6,69.8,75.68,2079866,0
2011-07-11,73.52,75.88,71.92,72.86,1352261,0
2011-07-12,72.5,72.73,66.58,66.87,1917345,0
2011-07-13,68.79,73.25,67.55,71.97,1678739,0
2011-07-14,73,75.27,70.1,73.87,1609374,0
2011-07-15,74.59,75.25,72.04,74.44,841836,0
2011-07-18,73.51,74.38,71.95,72.69,720873,0
2011-07-19,73.7,75.34,69.56,69.65,2237393,0
2011-07-20,70.65,70.98,68,69.94,781900,0
2011-07-21,70,70.83,67.56,68.35,803276,0
2011-07-22,67.93,71.28,66.75,68.68,1262573,0
2011-07-25,67.47,69.35,67,68.01,442197,0
2011-07-26,68.52,69,66.97,67.29,595896,0
2011-07-27,67,67,63,65.05,1382700,0
2011-07-28,67.5,74.4,67.25,70.79,2412354,0
2011-07-29,69.99,74,69.52,73.35,1352274,0
2011-08-01,76.9,79.72,74.62,77.68,2291045,0
2011-08-02,77.43,77.7,74.15,75.44,972224,0
2011-08-03,75.5,76.77,70,75.56,1593267,0
2011-08-04,74.57,74.57,67.13,68.16,1213694,0
2011-08-05,71.7,73.44,67.14,70.31,1207868,0
2011-08-08,65.85,68,62.2,63.12,1865183,0
2011-08-09,65.78,69.76,62.5,67.89,1398416,0
2011-08-10,66.18,71.68,64.28,68.81,2214293,0
2011-08-11,62,62.07,40.9,45.56,17563550,0
2011-08-12,49.4,49.95,45.76,47.89,4482624,0
2011-08-15,48.88,51.8,47.95,50.35,2338726,0
2011-08-16,46.6,48.39,38.27,38.63,8924420,0
2011-08-17,40,40,35.52,38.8,6156519,0
2011-08-18,37.35,40.4,37,39.72,4363005,0
2011-08-19,41.95,43,37.75,37.94,3749474,0
2011-08-22,39.62,39.96,34.4,34.47,2718565,0
2011-08-23,35.74,36.09,32.5,33.58,4337705,0
2011-08-24,34.18,36.48,33.79,34.91,2896617,0
2011-08-25,35.48,36,33.61,33.79,1298715,0
2011-08-26,33.57,35.8,32.7,34.63,1498451,0
2011-08-29,35.85,38,35.5,36.96,1702155,0
2011-08-30,36.2,37.89,36.05,36.56,1219102,0
2011-08-31,37.5,37.5,35.18,35.45,1295882,0
2011-09-01,35.17,36.14,34,34.94,1029218,0
2011-09-02,33.83,36.83,33.72,35.59,1543763,0
2011-09-06,36.75,38.59,36.01,38.45,2694533,0
2011-09-07,40.38,41,38.49,38.86,3100961,0
2011-09-08,38.15,41.5,37.7,40.88,2582399,0
2011-09-09,41.9,42.45,38.1,38.75,2762602,0
2011-09-12,37.4,40.7,37.25,38.84,1798085,0
2011-09-13,40.84,42.7,39.9,42.25,2672943,0
2011-09-14,43.32,44.72,42.25,42.82,2611686,0
2011-09-15,43.07,43.74,40.95,42.25,1363604,0
2011-09-16,42.38,42.55,40.5,41.68,1296819,0
2011-09-19,40.48,42.38,40.28,42.26,930938,0
2011-09-20,42.75,44,39.97,39.98,1879259,0
2011-09-21,40.64,42.41,40.13,40.32,1051391,0
2011-09-22,38.16,38.49,34.2,35.73,2440748,0
2011-09-23,35.62,37.97,35.44,36.75,983865,0
2011-09-26,37.36,37.73,35.27,37.48,876696,0
2011-09-27,38.11,40.24,37.27,37.8,1320037,0
2011-09-28,37.77,38.58,35.84,36.16,1116876,0
2011-09-29,37.31,37.59,32.35,34.81,1702486,0
2011-09-30,33.39,34.18,31,33.05,1583755,0
2011-10-03,32.2,33.36,29,29.12,1542484,0
2011-10-04,30.15,31.81,27.85,31.76,2675533,0
2011-10-05,31.77,33.77,31,32.83,1764422,0
2011-10-06,33.19,36.03,32.98,35.78,1671866,0
2011-10-07,37,37,33.7,35.05,868458,0
2011-10-10,36.38,37.15,35.52,36.29,730765,0
2011-10-11,35.92,37.59,35.92,37.5,546709,0
2011-10-12,38.12,38.53,35.6,36.26,1124312,0
2011-10-13,36.61,36.97,34.84,35.92,1175956,0
2011-10-14,36.51,36.82,34.57,35.21,918858,0
2011-10-17,34.66,35.6,33.33,33.81,559430,0
2011-10-18,33.36,33.76,31.05,32.84,1335494,0
2011-10-19,32.43,32.89,31.36,31.54,634831,0
2011-10-20,32.51,32.51,30.82,32.25,592899,0
2011-10-21,32.92,33.69,32.26,33.67,549733,0
2011-10-24,33.89,34.99,32.66,34.86,1099486,0
2011-10-25,34.18,34.2,31.33,31.77,906469,0
2011-10-26,32.21,32.96,28.65,29.15,2547926,0
2011-10-27,30.72,31.12,29.21,29.43,1784373,0
2011-10-28,29.4,34.2,29.35,33.84,2558378,0
2011-10-31,32.89,34.88,32.25,34.08,1548636,0
2011-11-01,32.29,33.19,30.99,31.89,1903758,0
2011-11-02,32.01,33.89,31.78,33.5,923867,0
2011-11-03,34.25,35.57,33.45,34.32,1370937,0
2011-11-04,34.38,35.18,33.9,35.07,800794,0
2011-11-07,34.96,36.41,34.33,35.35,927004,0
2011-11-08,36.29,36.3,33.3,34.11,2372707,0
2011-11-09,38.09,39.5,33.5,36.03,9585081,0
2011-11-10,36.79,36.92,31.56,32.9,3359373,0
2011-11-11,33.8,34.39,32.25,32.65,1760816,0
2011-11-14,32.35,33.45,32.26,32.41,869247,0
2011-11-15,32.21,34.17,32,33.78,1222480,0
2011-11-16,33.18,35,33.18,34.7,1230810,0
2011-11-17,34.5,35.19,32.82,33.53,951943,0
2011-11-18,33.45,33.93,32.16,32.45,737188,0
2011-11-21,31.75,31.75,29.5,30.49,1298170,0
2011-11-22,30.08,31.07,28.87,29.54,1233319,0
2011-11-23,28.9,29.23,27.6,28.62,1146443,0
2011-11-25,28.26,28.9,28.26,28.53,452233,0
2011-11-28,30.01,31.36,29.87,31.32,993195,0
2011-11-29,30.98,31,29.88,30.82,702148,0
2011-11-30,32.11,32.25,29.25,29.85,1841315,0
2011-12-01,29.74,30.97,29.41,30.15,966315,0
2011-12-02,30.37,31.23,30.07,30.41,670054,0
2011-12-05,30.9,33.24,30.7,33.13,1434621,0
2011-12-06,33.24,34.4,32.62,33.89,1401414,0
2011-12-07,33.71,35.4,32.47,35.13,2935099,0
2011-12-08,35.19,36.59,34.85,35.96,1706663,0
2011-12-09,36.1,36.96,35.28,36.35,1247416,0
2011-12-12,35.83,36,34.29,35.03,1216305,0
2011-12-13,35.22,35.59,33,33.17,748724,0
2011-12-14,32.6,32.9,31.4,31.57,1031545,0
2011-12-15,31.88,32.23,29.74,30.9,1265906,0
2011-12-16,30.92,31.89,30.45,30.92,883977,0
2011-12-19,31.02,31.5,30.2,30.42,660963,0
2011-12-20,30.85,32.44,30.42,32.41,826378,0
2011-12-21,31.97,32.19,31.26,32.04,649343,0
2011-12-22,31.73,34,31.73,33.64,1306631,0
2011-12-23,34,35.16,33.93,35.05,1025357,0
2011-12-27,34.82,35.2,34.03,34.15,781379,0
2011-12-28,33.94,33.94,32.33,32.52,829491,0
2011-12-29,32.51,32.98,32.08,32.71,686687,0
2011-12-30,32.71,32.91,31.6,32.69,956059,0
2012-01-03,33.46,35.01,33.33,34.86,1116969,0
2012-01-04,34.58,38,34.17,37.75,2691027,0
2012-01-05,40.47,41.88,39.07,39.54,5113275,0
2012-01-06,39.26,39.53,37.95,38.86,1195319,0
2012-01-09,38.71,39.42,36.55,36.7,1011607,0
2012-01-10,37.41,38.29,36.63,37.91,1152524,0
2012-01-11,37.89,38.7,37.02,38,1114728,0
2012-01-12,38.16,38.18,37.06,37.3,1103628,0
2012-01-13,37.73,40,37.38,39.96,2157271,0
2012-01-17,40.7,41.1,38.84,39.07,1663770,0
2012-01-18,39.3,40.25,38.84,40.1,951626,0
2012-01-19,40.53,41.43,39.32,39.46,1007492,0
2012-01-20,39.41,39.97,37.9,38.21,896923,0
2012-01-23,38.03,38.78,38,38.13,409803,0
2012-01-24,37.64,38.21,37.11,38.14,426590,0
2012-01-25,38.13,39.14,37.64,38.4,693536,0
2012-01-26,38.63,38.72,36.65,36.75,777445,0
2012-01-27,36.02,38.37,35.2,37.91,1572841,0
2012-01-30,37.1,38.5,36.8,37.65,647061,0
2012-01-31,37.56,38.35,37,38.19,627890,0
2012-02-01,38.57,39.15,37.88,38,886962,0
2012-02-02,39.84,40.93,39.2,39.42,1880678,0
2012-02-03,39.96,41.95,39.7,40.46,1550416,0
2012-02-06,40.25,42.74,40.08,42.31,1346820,0
2012-02-07,42.6,43.45,41.56,42.42,1521364,0
2012-02-08,42.42,42.85,40.92,41.65,702203,0
2012-02-09,42,43.05,41,41.88,847562,0
2012-02-10,41.29,42.13,40.78,41.19,665653,0
2012-02-13,41.74,41.74,40.14,41.24,793354,0
2012-02-14,40.92,41.36,40.05,40.49,666443,0
2012-02-15,40.82,40.93,39.8,39.9,822394,0
2012-02-16,39.65,40.84,39.09,40.66,743385,0
2012-02-17,41.02,41.02,40.04,40.18,561552,0
2012-02-21,40.58,41.2,39.61,39.81,586805,0
2012-02-22,39.64,40.67,38.85,39.03,529612,0
2012-02-23,39.16,42.38,38.58,41.79,1227034,0
2012-02-24,42.39,44.69,41.9,44.46,1992411,0
2012-02-27,44.75,46.8,43.68,45.06,3559639,0
2012-02-28,45.11,48.13,45,47.5,3741937,0
2012-02-29,41.16,42.3,39.36,40.75,13193394,0
2012-03-01,41.45,41.88,40.64,40.77,2821562,0
2012-03-02,40.18,41.35,40.05,40.42,1665824,0
2012-03-05,40.16,40.42,37.12,37.3,2666518,0
2012-03-06,35.4,35.75,34.88,35.05,2421849,0
2012-03-07,35.89,36.1,34.66,34.9,1142620,0
2012-03-08,35.4,35.6,34,34.24,1620483,0
2012-03-09,34.11,35.16,33.57,34.56,1174098,0
2012-03-12,35.85,38.25,35.4,37.68,2727823,0
2012-03-13,38.75,38.8,37.34,37.49,1267490,0
2012-03-14,37.49,37.82,36.18,36.48,918489,0
2012-03-15,36.79,36.81,35.67,36.46,1035381,0
2012-03-16,36.46,37.42,35.91,37.19,1234794,0
2012-03-19,36.91,37.52,36.25,36.28,545066,0
2012-03-20,36.2,36.62,35.8,36.5,485296,0
2012-03-21,36.38,36.6,35.53,35.77,578471,0
2012-03-22,35.75,36.15,34.41,34.51,859340,0
2012-03-23,34.97,35,34.01,34.52,944379,0
2012-03-26,34.6,35.52,34.26,35.1,1039132,0
2012-03-27,35.37,35.37,33.83,34.11,725609,0
2012-03-28,33.81,34.09,32.07,32.2,1726069,0
2012-03-29,32.19,33.36,31.9,33.13,1346334,0
2012-03-30,33.34,34.11,33.34,33.68,929223,0
2012-04-02,33.92,34.12,32.71,32.77,686403,0
2012-04-03,32.81,33.11,32.38,32.55,610465,0
2012-04-04,32.18,32.45,31.97,32.23,594080,0
2012-04-05,32.07,33.38,32.07,33.29,528116,0
2012-04-09,32.76,35.21,32.26,33.5,1412238,0
2012-04-10,33.85,34.65,32.65,33.28,1222829,0
2012-04-11,33.46,34.29,33.46,33.68,717344,0
2012-04-12,33.86,34.75,33.77,34.59,726940,0
2012-04-13,34.71,36.21,34.66,35.62,1615775,0
2012-04-16,36.62,36.66,34.33,34.41,1058304,0
2012-04-17,34.53,35.19,34.18,34.3,533607,0
2012-04-18,34.03,34.45,33.71,34.18,476096,0
2012-04-19,34,34.95,33.11,33.33,681259,0
2012-04-20,33.43,33.78,32.77,32.97,624399,0
2012-04-23,32.65,32.8,32.03,32.51,455697,0
2012-04-24,32.87,32.94,32.25,32.87,394682,0
2012-04-25,33.21,33.99,33.1,33.88,485329,0
2012-04-26,33.69,35.61,33.5,35.33,620660,0
2012-04-27,35.4,35.43,34.63,34.68,777405,0
2012-04-30,34.75,34.926,33.32,34.35,649789,0
2012-05-01,34.72,35.75,34.27,34.99,562147,0
2012-05-02,34.58,34.96,34,34.43,565467,0
2012-05-03,33.43,33.5,30.26,31.07,2337897,0
2012-05-04,31.21,31.5,30.3,30.58,910694,0
2012-05-07,30.98,31.28,29.6,29.69,1218094,0
2012-05-08,29.5,30.08,28.28,29.19,2381882,0
2012-05-09,37.24,37.95,33.77,36.9,12820630,0
2012-05-10,36.43,37.3,35.08,36.11,2223450,0
2012-05-11,35.51,36.73,35.27,35.44,905384,0
2012-05-14,35.02,35.4,34.51,34.71,846480,0
2012-05-15,34.66,35,32.95,33.19,1274501,0
2012-05-16,33.21,33.97,31.58,31.78,1030543,0
2012-05-17,31.71,32,29.93,30.06,1081520,0
2012-05-18,30.12,31.24,29.82,31.02,1192147,0
2012-05-21,31.25,32.45,30.77,32.3,764315,0
2012-05-22,32.22,32.78,31.66,31.78,399327,0
2012-05-23,31.25,33.45,31,33.2,1085949,0
2012-05-24,33.55,34.32,32.27,32.73,606519,0
2012-05-25,32.49,33.82,32.28,33.03,311498,0
2012-05-29,33.12,33.82,33.04,33.48,441394,0
2012-05-30,32.79,32.95,31.1,31.17,1091127,0
2012-05-31,31.27,31.52,30.31,31,601821,0
2012-06-01,29.79,30.53,29.44,30.24,823053,0
2012-06-04,30.29,32.09,30.26,31.97,911685,0
2012-06-05,31.85,34.19,31.8,33.67,862990,0
2012-06-06,33.96,35.15,33.37,35.07,863199,0
2012-06-07,35.25,35.7,33.82,34.82,622348,0
2012-06-08,34.7,35.39,33.69,35.36,733152,0
2012-06-11,35.92,36.09,34.18,34.67,665132,0
2012-06-12,35,35.45,34.06,35.15,741514,0
2012-06-13,34.79,36,34.27,35.29,722902,0
2012-06-14,35.03,36.08,33.11,34.62,1513721,0
2012-06-15,34.18,35.5,34.1,34.55,664310,0
2012-06-18,34.24,35.18,34.01,35.09,463815,0
2012-06-19,35,35.68,35,35.43,321150,0
2012-06-20,35.19,38.19,34.77,37.6,1997217,0
2012-06-21,37.69,38.74,37.07,37.15,1361529,0
2012-06-22,37.73,39,37.36,38.84,847989,0
2012-06-25,38.56,39.83,37.86,38.26,657005,0
2012-06-26,38.05,38.26,36.42,37.66,659410,0
2012-06-27,38.04,40,37.2,39.76,981362,0
2012-06-28,39.13,40.4,39,40.12,1203712,0
2012-06-29,40.84,41,40.21,40.97,692714,0
2012-07-02,40.7,40.95,39.8,40.41,560883,0
2012-07-03,40.01,42.32,40.01,42.12,696894,0
2012-07-05,42.46,43.08,41.62,42.28,840006,0
2012-07-06,41.8,42.5,41.45,42.4,461510,0
2012-07-09,42.23,42.9,41.4,41.47,432679,0
2012-07-10,41.36,41.46,36.52,38.21,1851439,0
2012-07-11,38.25,38.77,36.33,36.94,931480,0
2012-07-12,36.53,37.16,35.66,37.03,773040,0
2012-07-13,37.08,38.07,36.8,37.64,338876,0
2012-07-16,37.6,38,36.94,37.45,295900,0
2012-07-17,37.6,38.349,36.9,37.25,384373,0
2012-07-18,38.17,39.5,37.8,38.68,1090732,0
2012-07-19,38.7,39.53,38.61,39.2,781616,0
2012-07-20,38.85,39.83,38.59,39.79,577361,0
2012-07-23,38.77,39.68,38.25,39.25,520504,0
2012-07-24,39.17,39.37,38.76,38.93,466456,0
2012-07-25,39,39.24,36.54,37.5,777202,0
2012-07-26,37.69,38.25,37.02,37.17,349714,0
2012-07-27,37.42,38.42,36.75,38.25,636177,0
2012-07-30,37.93,38.79,37.25,37.44,510968,0
2012-07-31,37.37,39.2,37.25,39.01,751378,0
2012-08-01,39.5,42.25,39.5,41.31,1362798,0
2012-08-02,41,42.39,41,41.33,1050479,0
2012-08-03,42,42.26,40.46,40.57,599087,0
2012-08-06,40.54,42,40.32,41.7,688251,0
2012-08-07,42,43.7,40.92,41.25,1956226,0
2012-08-08,44.29,44.5,39.08,40.97,5813548,0
2012-08-09,41.15,41.41,39.2,40.58,1954633,0
2012-08-10,40.24,40.9,39.7,40.06,665173,0
2012-08-13,39.97,40.11,38.88,39.12,1072635,0
2012-08-14,39.23,39.54,37.91,37.94,822593,0
2012-08-15,37.9,38.32,37.3,37.67,737243,0
2012-08-16,37.9,38.9,37.32,38.82,972120,0
2012-08-17,38.65,39.4,38.21,39,827397,0
2012-08-20,38.83,38.83,38.01,38.18,542613,0
2012-08-21,38.28,38.87,37.9,38.1,532417,0
2012-08-22,37.88,38.2,37.11,37.24,635084,0
2012-08-23,37.08,37.42,37,37.35,471622,0
2012-08-24,37.09,38.09,37.06,37.33,556694,0
2012-08-27,37.41,37.75,36.88,37.3,417965,0
2012-08-28,36.94,37.87,36.94,37.65,624542,0
2012-08-29,37.67,39.16,37.46,38.81,726683,0
2012-08-30,38.52,39.2,37.54,37.64,573521,0
2012-08-31,37.86,38.94,37.27,38.59,574983,0
2012-09-04,38.29,38.55,37.64,37.88,493132,0
2012-09-05,37.82,38.59,37.48,37.73,716743,0
2012-09-06,37.95,39.09,37.48,37.64,822860,0
2012-09-07,38.14,38.45,37.45,37.63,608645,0
2012-09-10,37.46,40.22,37.46,39.47,1489208,0
2012-09-11,39.74,40.63,39.47,39.95,748089,0
2012-09-12,40,40.87,39.4,40.69,721533,0
2012-09-13,40.21,41.55,39.95,41.21,687609,0
2012-09-14,41.04,41.63,40.65,40.96,569067,0
2012-09-17,40.9,40.92,39.05,39.57,756400,0
2012-09-18,39.9,39.9,39.05,39.13,391412,0
2012-09-19,39.42,39.748,39.26,39.67,215049,0
2012-09-20,39.58,39.7,39.131,39.58,217958,0
2012-09-21,39.7,40.71,39.54,39.76,567119,0
2012-09-24,39.8,40.265,39.29,39.39,371325,0
2012-09-25,39.5,39.8,38.1,38.19,475082,0
2012-09-26,38.02,38.48,37.6,37.75,291688,0
2012-09-27,38.96,38.99,37.55,38.38,576167,0
2012-09-28,38.5,39.6,38.37,39.17,884061,0
2012-10-01,39.15,39.93,36.94,37.01,892216,0
2012-10-02,37.2,37.44,36.02,36.24,611201,0
2012-10-03,36.24,36.54,35.76,35.99,477678,0
2012-10-04,36.2,36.54,35.75,36.1,370763,0
2012-10-05,36.64,37.46,36.42,36.89,916548,0
2012-10-08,37.4,37.95,37.01,37.75,386479,0
2012-10-09,37.66,38.27,36.68,36.88,512340,0
2012-10-10,36.72,37.12,36.22,36.54,380964,0
2012-10-11,36.95,37.13,36.03,36.12,318407,0
2012-10-12,36.05,36.45,35.52,35.89,208091,0
2012-10-15,36.25,37.87,36,37.72,518022,0
2012-10-16,38.18,38.35,38,38.26,502358,0
2012-10-17,38.4,39.57,38.4,39.02,627562,0
2012-10-18,40,40.69,38.52,39.05,1012795,0
2012-10-19,38.99,38.99,36.61,37.04,989323,0
2012-10-22,36.8,37.39,36.35,36.65,396871,0
2012-10-23,36.15,37.14,36.15,36.83,474875,0
2012-10-24,37.29,37.29,36.35,36.48,287389,0
2012-10-25,36.44,36.98,35.9,36,341843,0
2012-10-26,36,36.69,35.52,35.8,268286,0
2012-10-31,36.03,36.21,35.26,35.77,577581,0
2012-11-01,35.65,36.57,35.65,36.5,469287,0
2012-11-02,36.64,37.2,36.3,36.49,510683,0
2012-11-05,35.93,36.41,34.75,34.82,1067952,0
2012-11-06,35.02,35.3,34.07,34.16,1480894,0
2012-11-07,35.65,37.01,34.53,35.55,5228941,0
2012-11-08,35.96,35.98,34.55,34.94,1038498,0
2012-11-09,34.77,35.69,34.3,34.75,726573,0
2012-11-12,35.22,36.9,34.83,36.54,895582,0
2012-11-13,36.25,36.92,35.59,35.96,632799,0
2012-11-14,35.87,36.39,34.7,35.14,511714,0
2012-11-15,34.9,35.59,33.9,34.08,908324,0
2012-11-16,34.22,34.25,33.15,33.55,960600,0
2012-11-19,34.05,34.66,33.48,34.07,629225,0
2012-11-20,34.33,34.72,33.86,34.6,409755,0
2012-11-21,34.7,36.55,34.62,36.1,1453735,0
2012-11-23,36.34,36.55,35.76,35.99,316158,0
2012-11-26,36,36.2,35.12,35.37,557553,0
2012-11-27,35.37,36.5,35.12,36.38,510872,0
2012-11-28,36.5,38.95,36.43,38.23,1210116,0
2012-11-29,38.31,38.72,37.66,38.65,659896,0
2012-11-30,38.6,40,38.43,39.88,1059766,0
2012-12-03,40.35,41.58,40.13,41.19,1425798,0
2012-12-04,41.2,42.35,40.821,41.98,977225,0
2012-12-05,42,43,40.37,40.46,1222717,0
2012-12-06,40.31,40.89,39.12,40,721177,0
2012-12-07,40.3,40.44,39.28,39.6,501074,0
2012-12-10,39.69,39.985,38.5,38.741,940034,0
2012-12-11,38.9,39.87,38.73,39.15,645001,0
2012-12-12,39.3,41.649,39.1,39.89,1041582,0
2012-12-13,39.95,40.5,39.331,39.47,733934,0
2012-12-14,39.49,40.87,39.41,40.56,589901,0
2012-12-17,40.61,43.81,40.58,43.54,2241313,0
2012-12-18,43.55,45.15,43.53,44.09,1751438,0
2012-12-19,44.02,45.34,44.01,44.54,1155372,0
2012-12-20,44.5,45,42.73,43.32,1276479,0
2012-12-21,42.12,42.72,40.52,42.2,950030,0
2012-12-24,41.66,43.31,41.56,43.17,434959,0
2012-12-26,43.58,44.65,43.16,44.57,1147624,0
2012-12-27,44.52,44.844,42.54,43.66,946957,0
2012-12-28,43.56,44,42.77,43.6,592550,0
2012-12-31,43.36,45.19,43.28,44.89,1254270,0
2013-01-02,46.23,47.43,46.01,46.84,1884109,0
2013-01-03,46.8,49.1,46.12,47.91,1648505,0
2013-01-04,48,49.01,47.22,48.69,1271004,0
2013-01-07,49.91,49.98,46.65,47.09,1873632,0
2013-01-08,47.45,47.64,45.36,47.15,1240084,0
2013-01-09,47.46,48,46.8,46.93,925335,0
2013-01-10,47.26,47.8,46.61,47,692909,0
2013-01-11,48.49,48.67,47.26,48.1,1242263,0
2013-01-14,48.44,48.75,47.558,48.65,629824,0
2013-01-15,48.34,49.85,48.34,48.84,914064,0
2013-01-16,48.85,49.54,48.83,49.29,494564,0
2013-01-17,49.35,49.5,48.09,48.66,676196,0
2013-01-18,48.75,49,48.02,48.75,704804,0
2013-01-22,49.31,51.75,48.45,49.75,4179539,0
2013-01-23,51,51.48,49.86,50.41,1523900,0
2013-01-24,50.39,52.069,50.33,51.75,1060353,0
2013-01-25,52,53.99,51.95,53.23,1576707,0
2013-01-28,53.74,53.86,50.65,50.96,1543412,0
2013-01-29,51.32,51.69,49.44,50.67,916692,0
2013-01-30,51.65,53.63,50.41,50.53,1556296,0
2013-01-31,50.27,50.89,46.15,48.09,3477489,0
2013-02-01,48.78,49.7,46.65,49.65,2801531,0
2013-02-04,49.5,49.52,47.7,48.21,943039,0
2013-02-05,48.67,48.93,48.15,48.34,597165,0
2013-02-06,48.51,51.48,48.4,50.98,1408932,0
2013-02-07,51.45,51.49,49.17,50.14,826255,0
2013-02-08,50.12,51.1,49.38,50.69,766212,0
2013-02-11,50.8,50.99,49.611,49.95,719564,0
2013-02-12,50.19,50.48,48.87,49.52,520136,0
2013-02-13,49.63,50.05,49,49.85,626489,0
2013-02-14,50.55,52.67,50.36,51.49,1888204,0
2013-02-15,51.8,52.59,50.971,51.1,1004105,0
2013-02-19,51.66,52.6,50.75,52.44,1950646,0
2013-02-20,50.39,51.9,48.35,49.1,4235979,0
2013-02-21,48.9,49.97,47.2,47.6,1889444,0
2013-02-22,47.62,48.99,46.4,47.34,1595169,0
2013-02-25,47.51,47.97,45.75,45.9,1528500,0
2013-02-26,46,46.84,45.25,46.37,1294677,0
2013-02-27,47.02,49.35,46.86,48.5,1537926,0
2013-02-28,48.855,49,46.912,47.59,808751,0
2013-03-01,46.7,48.897,46.52,48.69,1084552,0
2013-03-04,48.1,49.49,47.52,48.03,782718,0
2013-03-05,48.54,49.34,48.07,49.13,921941,0
2013-03-06,49.08,49.84,48.62,48.87,649334,0
2013-03-07,48.8,49.8,48.47,49.25,799458,0
2013-03-08,49.6,50.22,49.34,49.73,622779,0
2013-03-11,49.54,50.22,49.32,49.83,532495,0
2013-03-12,49.69,50.46,49.55,50.08,690519,0
2013-03-13,50.1,50.41,49.61,49.76,452400,0
2013-03-14,49.88,50.22,49.05,49.38,485025,0
2013-03-15,49.13,49.68,48.11,48.16,834074,0
2013-03-18,47.88,48.2,47.11,47.8,539921,0
2013-03-19,47.97,48.47,47.01,47.69,395157,0
2013-03-20,48,48.47,47.75,48.16,358205,0
2013-03-21,47.85,49.62,47.85,49.01,519987,0
2013-03-22,49.6,50.359,49.19,49.51,434607,0
2013-03-25,50.03,50.33,48.75,49.13,351731,0
2013-03-26,49.25,49.65,48.71,49.18,257279,0
2013-03-27,48.75,49.65,48.55,49.45,208678,0
2013-03-28,49.38,49.73,48.9,49.64,146826,0
2013-04-01,49.5,51.79,49.08,50.86,1456662,0
2013-04-02,51.4,52.17,50.2,50.6,777522,0
2013-04-03,51.06,51.23,48.17,48.51,1126558,0
2013-04-04,48.6,48.97,47.6,48.38,476933,0
2013-04-05,47.56,49.19,47.25,48.96,376270,0
2013-04-08,48.96,49.79,48.78,49.56,385711,0
2013-04-09,49.95,50.65,49.76,50.38,467872,0
2013-04-10,50.35,52.7,50.35,52.41,822731,0
2013-04-11,52.41,55.615,52.41,54.06,1709608,0
2013-04-12,53.82,53.98,52.77,53.03,582030,0
2013-04-15,53,53.11,50.38,50.95,714451,0
2013-04-16,51.33,52.94,50.95,52.7,519233,0
2013-04-17,52.18,52.5,51.18,52.062,439479,0
2013-04-18,52,52.46,50.03,50.43,615482,0
2013-04-19,50.9,51.085,50.19,50.72,390233,0
2013-04-22,51.21,51.562,49.837,50.18,462274,0
2013-04-23,50.41,51.78,50.41,51.59,561965,0
2013-04-24,51.88,53.35,51.87,52.55,517219,0
2013-04-25,52.47,54.25,52.15,53.75,507006,0
2013-04-26,53.45,54.47,53,53.4,367730,0
2013-04-29,53.95,54.18,53.22,53.64,446519,0
2013-04-30,53.79,54.15,53.17,53.84,465197,0
2013-05-01,54.5,54.69,52.32,52.48,485391,0
2013-05-02,53.02,53.32,52.18,52.82,430358,0
2013-05-03,53.35,54.22,53.17,54,781572,0
2013-05-06,54.5,56.62,54.45,54.98,1851588,0
2013-05-07,55.9,56.6,52.08,53.11,2459183,0
2013-05-08,50.22,53.88,49.7,51.96,3750676,0
2013-05-09,53.2,56.37,52.74,55.49,2481140,0
2013-05-10,55.37,59.98,55.25,58.79,2048223,0
2013-05-13,59.71,59.732,57.25,57.29,1148373,0
2013-05-14,59.56,66.05,59.3,64.08,3638927,0
2013-05-15,65.85,66.69,62.31,63.05,2121278,0
2013-05-16,61.16,64.54,61.02,63.46,1336099,0
2013-05-17,64.4,65.63,63.85,64.63,1027545,0
2013-05-20,64.58,66,64.58,65.01,909922,0
2013-05-21,64.84,65.99,64.26,64.83,698421,0
2013-05-22,63.23,64.4,61.66,62.36,1470668,0
2013-05-23,61,62.52,59,61.8,865294,0
2013-05-24,61.98,62.84,61,61.97,732568,0
2013-05-28,63.43,63.686,61.69,63.05,886831,0
2013-05-29,62.25,64.13,62.25,63.74,628743,0
2013-05-30,63.63,65.4,63.45,63.6,730761,0
2013-05-31,63,65.07,62.88,63.8,699066,0
2013-06-03,66.72,70.74,66.1,69.06,2497467,0
2013-06-04,69.12,72.38,68.24,70.35,1895739,0
2013-06-05,70,70.835,66.111,69.35,1636237,0
2013-06-06,72.1,76.04,69.72,71.24,5844566,0
2013-06-07,72.82,72.85,70.6,72.52,1219753,0
2013-06-10,72.95,77.8,71.76,76.11,2514105,0
2013-06-11,74,76.37,73.1,73.78,1259303,0
2013-06-12,73.93,75.67,70.46,70.64,2111564,0
2013-06-13,70.53,72.314,68.8,71.98,718352,0
2013-06-14,71.91,73.18,71.1,72.82,452196,0
2013-06-17,74.49,74.49,70.6,71.02,1049939,0
2013-06-18,72.49,73.17,70.2,70.55,1090470,0
2013-06-19,69.01,69.89,67.6,68.57,1931955,0
2013-06-20,68.2,70.99,66.72,70.28,1656082,0
2013-06-21,70.72,72.35,68.8,71.01,1277894,0
2013-06-24,70,70.879,66.4,67.17,1310126,0
2013-06-25,67.83,70.77,67.81,69.31,1332464,0
2013-06-26,70.45,72.15,70.08,71.3,815466,0
2013-06-27,71.77,73.45,71.65,72.35,732176,0
2013-06-28,71.62,73.18,71.5,72.65,810503,0
2013-07-01,73.23,74,70.13,70.38,1621252,0
2013-07-02,70.88,70.88,67.1,67.41,1578392,0
2013-07-03,66.86,68.8,66.51,67.18,964321,0
2013-07-05,68.42,68.49,66.52,67.63,529087,0
2013-07-08,68.45,68.65,64.5,65.36,1980420,0
2013-07-09,64.94,65.27,61.49,61.95,3651760,0
2013-07-10,62.08,63.5,62.04,62.79,1387965,0
2013-07-11,63.6,63.83,62.46,62.52,1251861,0
2013-07-12,60.6,61.1,58.8,59.51,2523513,0
2013-07-15,59.2,61.14,58.75,60.39,2521912,0
2013-07-16,60.16,60.16,55,57.68,2637373,0
2013-07-17,57.45,59.45,57.28,58.69,1303705,0
2013-07-18,58.88,60,58.15,58.22,929627,0
2013-07-19,58,58.99,57.5,58.27,613492,0
2013-07-22,58.49,60.81,58.26,60.04,1298488,0
2013-07-23,60.63,60.63,59.23,59.3,881920,0
2013-07-24,59.69,59.94,58.42,58.94,784552,0
2013-07-25,59.31,59.85,56.11,57.42,1457416,0
2013-07-26,57.15,57.57,56.495,57.45,744497,0
2013-07-29,58.32,59.95,57.65,58.4,941725,0
2013-07-30,59.26,59.8,58.05,58.32,1386223,0
2013-07-31,64.61,67.81,63.8,65.08,8082487,0
2013-08-01,66.22,66.89,64.93,65.55,1641796,0
2013-08-02,65.71,66.5,64.9,65.63,877756,0
2013-08-05,65.37,65.63,64.05,65.19,905759,0
2013-08-06,65.44,66.23,64.1,65.09,934967,0
2013-08-07,65,65.2,61.53,62.65,1550704,0
2013-08-08,63.17,63.85,61.4,62.47,1180310,0
2013-08-09,61.57,64.94,61.57,64.44,945571,0
2013-08-12,64.53,65.81,63.63,65.42,733488,0
2013-08-13,65.76,65.76,64.5,64.73,512026,0
2013-08-14,64.6,65.46,64.01,64.12,406772,0
2013-08-15,63.67,64.408,62.99,63.55,586726,0
2013-08-16,63.25,64,62.34,62.4,503911,0
2013-08-19,62.46,63.484,61.4,61.66,968488,0
2013-08-20,61.86,64.4,61.86,63.96,870164,0
2013-08-21,65.11,65.86,63.31,63.61,902531,0
2013-08-22,64.09,64.49,63.13,63.88,307808,0
2013-08-23,64.04,66.25,63.5,65.06,948363,0
2013-08-26,65.62,68.2,65.22,67.39,1111653,0
2013-08-27,65.85,67.26,62.65,63.34,1329828,0
2013-08-28,63.34,64.73,63.05,63.54,494684,0
2013-08-29,63.64,64.658,63.22,63.59,333079,0
2013-08-30,63.54,63.99,61.78,62.49,660641,0
2013-09-03,63.49,64.25,62.36,63.55,698421,0
2013-09-04,63.83,63.83,61.6,62.27,760279,0
2013-09-05,62.44,63.4,61.55,62.49,795500,0
2013-09-06,62.87,63.43,61.75,61.81,483196,0
2013-09-09,62.2,63.1,61.63,61.92,656424,0
2013-09-10,62.5,66.16,62.08,64.59,2253198,0
2013-09-11,64.85,66,64.59,65.38,685969,0
2013-09-12,66,68.71,65.95,68.03,1743294,0
2013-09-13,68.86,69.35,67.03,68.17,1036133,0
2013-09-16,69.78,69.78,67.27,67.44,735433,0
2013-09-17,67.5,68.59,67.2,67.63,388262,0
2013-09-18,67.61,68.68,66.65,68.43,564361,0
2013-09-19,68.95,69.09,67.47,67.7,442367,0
2013-09-20,67.56,67.89,66.34,66.52,419784,0
2013-09-23,66.12,66.49,64.44,65.61,471537,0
2013-09-24,65.27,66.5,65.05,65.51,373200,0
2013-09-25,65.37,66.45,64.25,64.94,630700,0
2013-09-26,65.18,65.52,63.63,63.9,503200,0
2013-09-27,63.77,65.05,63.4,63.54,620800,0
2013-09-30,62.61,64.01,62.26,62.37,580500,0
2013-10-01,62.93,63.77,62.72,63.34,700000,0
2013-10-02,63.25,65.45,63.02,64.69,1324000,0
2013-10-03,65,65.95,62.62,65.04,1322900,0
2013-10-04,64.99,66.66,64.56,66.4,845100,0
2013-10-07,65.49,66.8,62.04,62.43,1198900,0
2013-10-08,62.95,63.21,59.2,60.76,1163100,0
2013-10-09,60.65,61.63,59.4,60.52,826400,0
2013-10-10,61.59,62.22,60.37,60.58,583300,0
2013-10-11,60.87,61.59,60.25,60.92,426600,0
2013-10-14,60.3,62.26,60.28,62.07,523000,0
2013-10-15,62.13,62.49,60.8,61.14,542900,0
2013-10-16,61.24,62.08,60.81,61.2,623000,0
2013-10-17,61.51,61.95,60.36,60.87,846621,0
2013-10-18,60.93,61.39,60,60.84,745100,0
2013-10-21,60.86,61.75,60.74,61.33,607865,0
2013-10-22,61.09,61.55,59.51,60.56,949700,0
2013-10-23,60.36,60.83,59.55,60.68,364800,0
2013-10-24,61.15,62.51,60.8,62.02,721100,0
2013-10-25,62.49,62.73,61,62.06,528400,0
2013-10-28,62.47,63.05,61.72,62.38,557818,0
2013-10-29,63.2,64,62.03,63.75,1378453,0
2013-10-30,59.35,61.41,55.6,56.87,4021200,0
2013-10-31,55.5,55.81,53.36,53.512,2876730,0
2013-11-01,53.3,53.5,51.7,52.3,1519136,0
2013-11-04,52.41,54.45,52.3,54.37,989500,0
2013-11-05,54,55.49,53.63,55.3,839000,0
2013-11-06,55.39,55.81,54.7,55.28,631700,0
2013-11-07,55.67,55.8,54.29,54.93,447000,0
2013-11-08,54.79,56.37,54.79,56.25,516135,0
2013-11-11,56,56.87,55.81,56.32,495200,0
2013-11-12,56,56.47,55.76,56.14,500200,0
2013-11-13,55.5,56.56,55.29,55.86,590100,0
2013-11-14,55.5,56.35,55.5,55.87,519500,0
2013-11-15,55.71,56.13,55.5,55.84,476500,0
2013-11-18,55.81,58.49,55.25,56.19,1203980,0
2013-11-19,56.26,58,55.51,57.16,802600,0
2013-11-20,57.9,57.98,55.71,55.81,665100,0
2013-11-21,56.35,56.87,55.31,56.1,573642,0
2013-11-22,56.1,56.51,54.51,55.28,560600,0
2013-11-25,55.09,56.37,54.74,55.36,535600,0
2013-11-26,55.28,56.22,55.25,56.03,305100,0
2013-11-27,56.2,58.02,56.13,57.84,604900,0
2013-11-29,58.07,58.5,57.04,57.48,257341,0
2013-12-02,57.28,58.5,56.25,56.47,932200,0
2013-12-03,56.29,56.5,55.3,55.76,779100,0
2013-12-04,55.35,56.05,55,55.14,383300,0
2013-12-05,55.01,56.43,54.99,55.65,645500,0
2013-12-06,53.47,54.58,53,53.33,1031619,0
2013-12-09,53.25,57.16,51.8,55.76,2589000,0
2013-12-10,55.76,56.48,53.82,54.41,1425991,0
2013-12-11,54.45,54.555,52.83,53,577934,0
2013-12-12,53.82,54.5,51.77,51.89,846800,0
2013-12-13,51.58,51.88,48.8,51.22,2003450,0
2013-12-16,51.11,51.7,50.03,50.35,870800,0
2013-12-17,50.7,51.78,50.32,51.7,974800,0
2013-12-18,51.88,54.32,51.44,53.93,1325940,0
2013-12-19,53.42,54.4,53.36,54.38,605938,0
2013-12-20,54.5,55.465,54.17,54.5,728851,0
2013-12-23,54.6,54.987,51.6,52.24,1036409,0
2013-12-24,52.28,52.68,51.17,51.2,509738,0
2013-12-26,51.26,51.49,50.43,50.54,780600,0
2013-12-27,50.54,50.9,50.02,50.21,559600,0
2013-12-30,50.02,50.96,48.85,49.15,1609875,0
2013-12-31,48.79,50,48.39,49.64,902300,0
2014-01-02,49.74,50,47.54,48.11,1503895,0
2014-01-03,48.54,48.99,47.8,48.32,785760,0
2014-01-06,48.39,48.86,47.55,47.76,855100,0
2014-01-07,48,48.62,46.5,48.42,1213494,0
2014-01-08,49.89,51.71,49.8,50.34,2323294,0
2014-01-09,50.96,51.09,49.5,50.08,676455,0
2014-01-10,50.83,50.83,49.56,49.89,402603,0
2014-01-13,41.45,41.62,36.84,36.94,10827460,0
2014-01-14,37.79,38.43,36.38,37.99,4862010,0
2014-01-15,38.1,39.38,37.71,39.14,2797865,0
2014-01-16,38.76,39.08,38.33,38.9,1197200,0
2014-01-17,39.26,39.4,38.14,38.15,1681170,0
2014-01-21,38.61,38.9,37.86,38.74,1187832,0
2014-01-22,38.7,39.43,38.7,38.89,850400,0
2014-01-23,38.89,38.96,37.6,38.51,823700,0
2014-01-24,37.93,38.49,36.55,36.69,1287100,0
2014-01-27,36.61,37.66,36.57,37.35,1248700,0
2014-01-28,37.63,38.38,37.25,37.71,716300,0
2014-01-29,37.55,37.65,36.8,37.08,548162,0
2014-01-30,37.66,38.03,37,37.19,648750,0
2014-01-31,37,37.23,36.1,36.56,907400,0
2014-02-03,36.6,37.47,35.27,35.34,1219020,0
2014-02-04,35.59,36.59,35.38,36.25,836246,0
2014-02-05,36.35,36.7,35.51,35.79,2426388,0
2014-02-06,39.11,40.9,37.04,38.35,10401023,0
2014-02-07,39.05,40.74,37.28,37.57,3997085,0
2014-02-10,38.45,40.5,38,40.45,2475541,0
2014-02-11,42.05,44.88,41.71,43.17,5739338,0
2014-02-12,44.44,44.47,40.79,40.86,3253345,0
2014-02-13,40.18,42.75,39.45,41.65,2175118,0
2014-02-14,41.52,41.95,40.83,40.93,993974,0
2014-02-18,40.75,41.82,40.09,40.54,1383217,0
2014-02-19,40.5,42,40.28,40.65,1138196,0
2014-02-20,40.75,43.1,40.711,41.67,1717948,0
2014-02-21,42,42.15,40.36,40.46,1372289,0
2014-02-24,41.29,41.3,39.01,39.82,1681908,0
2014-02-25,39.86,40.3,38.6,39.08,2384456,0
2014-02-26,38.95,42.09,38.9,39.17,4039784,0
2014-02-27,39.52,40.9,38.81,39.63,1981101,0
2014-02-28,40.58,41,39.06,39.48,1147919,0
2014-03-03,38.27,39.59,37,39.04,1539992,0
2014-03-04,39.79,40,38.86,39.47,1185386,0
2014-03-05,39.54,40.38,39.18,39.68,1213757,0
2014-03-06,40.88,42.11,40.62,40.95,2360356,0
2014-03-07,41.18,41.9,40.24,40.54,1277137,0
2014-03-10,40.65,43.74,40.65,42.71,2010081,0
2014-03-11,42.7,43,41.05,41.25,1160048,0
2014-03-12,40.75,41.65,40.5,41.1,728880,0
2014-03-13,41.14,41.14,39.45,39.9,1245981,0
2014-03-14,40.15,40.18,39.29,39.78,501391,0
2014-03-17,40,40.4,39.6,39.77,522362,0
2014-03-18,39.83,41.45,39.77,41.11,1204941,0
2014-03-19,41.34,42.32,40.79,42.14,1267225,0
2014-03-20,42,42.29,40.75,41.19,837769,0
2014-03-21,42.04,42.23,41.21,41.9,799341,0
2014-03-24,42.4,43.5,41.43,42.6,1500178,0
2014-03-25,42.66,43.73,41.95,42.95,997056,0
2014-03-26,43.18,43.2,41.35,42.22,1432600,0
2014-03-27,42.61,44,42.2,42.63,1146007,0
2014-03-28,42.81,44.4,42.75,43.53,1232354,0
2014-03-31,43.9,45.2,43.8,44.1,1338041,0
2014-04-01,44.15,44.99,43.58,43.89,901807,0
2014-04-02,43.8,44.48,43.09,43.15,766089,0
2014-04-03,43.21,43.4,42.02,42.87,1031991,0
2014-04-04,43,43.2,41.22,41.95,1370043,0
2014-04-07,41.97,42.5,40.61,40.71,1131849,0
2014-04-08,40.81,41.23,40.14,40.77,689969,0
2014-04-09,41.09,41.52,40.65,40.98,359834,0
2014-04-10,40.96,41.33,39.57,39.92,670134,0
2014-04-11,39.2,39.86,38.58,38.71,830500,0
2014-04-14,39.26,39.5,37.85,38.28,995843,0
2014-04-15,38.38,38.89,37.16,37.69,1018417,0
2014-04-16,41.86,42.25,40.2,40.75,4121210,0
2014-04-17,41.6,41.65,39.66,39.99,1222587,0
2014-04-21,40.15,41.19,40.15,40.64,576313,0
2014-04-22,41,41.27,40.26,40.43,580416,0
2014-04-23,40.6,47.3,39.67,44.76,8458382,0
2014-04-24,44.79,44.8,41.71,42.49,3073933,0
2014-04-25,42,43.85,40.33,43.31,2541082,0
2014-04-28,42.71,45.79,42.28,45.48,2099078,0
2014-04-29,44.95,46.3,43.6,44.08,1311103,0
2014-04-30,43.35,44.9,42.31,42.53,1163898,0
2014-05-01,43.035,43.17,41.801,42.02,1137441,0
2014-05-02,42.14,42.84,41.97,42.21,492471,0
2014-05-05,42,42.08,41.27,41.42,614570,0
2014-05-06,41.3,41.85,40.18,40.21,670566,0
2014-05-07,40.5,40.93,39.7,40.76,608833,0
2014-05-08,41.19,41.78,40.63,40.88,627933,0
2014-05-09,41.4,41.93,40.93,41.6,582185,0
2014-05-12,42.2,42.2,41.3,41.67,670644,0
2014-05-13,41.9,42.09,39.77,41.12,1859415,0
2014-05-14,39.52,42.9,39.45,40.62,3875177,0
2014-05-15,40.6,41.12,39.62,40.46,1411183,0
2014-05-16,40.27,41.33,40,40.92,1100889,0
2014-05-19,40.9,41.1,39.8,40.17,1029588,0
2014-05-20,40,40.73,39.535,40.05,574936,0
2014-05-21,40.21,40.71,39.41,39.62,754287,0
2014-05-22,38.32,38.51,36.76,38.22,2259611,0
2014-05-23,38.53,38.7,37.57,37.81,678871,0
2014-05-27,37.63,38.19,37.16,37.25,755349,0
2014-05-28,37.54,37.604,37,37.21,409854,0
2014-05-29,37.45,37.81,36.9,37.35,469271,0
2014-05-30,37.75,37.99,36.99,37.35,506097,0
2014-06-02,37.5,37.5,36.51,36.84,587729,0
2014-06-03,36.9,36.9,36.15,36.71,723117,0
2014-06-04,36.63,36.98,36.16,36.2,612462,0
2014-06-05,36.19,36.41,35.24,36.04,723292,0
2014-06-06,36.36,36.91,36.11,36.83,394816,0
2014-06-09,36.76,37.73,36.76,37.01,445560,0
2014-06-10,37.22,37.84,36.9,37.69,500300,0
2014-06-11,37.88,38.48,37.52,37.8,441149,0
2014-06-12,37.88,37.88,36.65,36.83,663942,0
2014-06-13,36.86,36.94,36.22,36.66,387057,0
2014-06-16,36.54,37.23,36.51,36.83,456799,0
2014-06-17,36.79,37.88,36.7,37.4,493981,0
2014-06-18,37.53,39.7,37.38,38.44,1126173,0
2014-06-19,38.75,38.84,37.2,37.81,620450,0
2014-06-20,37.78,37.98,36.18,36.19,1284672,0
2014-06-23,36.27,36.63,35.5,35.52,1107170,0
2014-06-24,35.56,35.6,34.23,34.71,1410615,0
2014-06-25,34.51,35.19,34.5,35.08,573143,0
2014-06-26,35.25,35.4,34.28,34.38,571752,0
2014-06-27,34.03,34.139,33,33.34,1282800,0
2014-06-30,33.56,33.93,33,33.6,1580504,0
2014-07-01,33.81,33.82,32.81,33.1,1235299,0
2014-07-02,32.89,33.55,32.63,32.71,984600,0
2014-07-03,32.89,33.36,32.761,33.05,426347,0
2014-07-07,32.94,33.14,32.03,32.22,639894,0
2014-07-08,32.1,32.59,30.81,31.15,1563034,0
2014-07-09,31.13,31.86,31.02,31.34,618398,0
2014-07-10,30.8,30.8,29.74,30.27,947690,0
2014-07-11,30.25,30.73,29.79,30.47,658019,0
2014-07-14,30.58,30.98,29,29.5,1910117,0
2014-07-15,29.3,30.5,29.3,29.51,1445995,0
2014-07-16,29.71,30.17,29.51,29.94,718293,0
2014-07-17,29.85,30.11,28.7,28.98,1037993,0
2014-07-18,28.85,29.73,28.85,29.11,715866,0
2014-07-21,29.09,29.42,28.65,29.14,550554,0
2014-07-22,29.3,30.47,29.2,29.6,1002666,0
2014-07-23,29.45,29.99,28.81,28.9,728140,0
2014-07-24,28.97,36.53,28.97,31.63,11646339,0
2014-07-25,31.75,32.42,30.98,31.18,1656056,0
2014-07-28,31.5,31.6,30.39,30.92,1693650,0
2014-07-29,30.95,31.25,29.75,29.77,1939603,0
2014-07-30,31.4,33.61,30.85,32.76,4929166,0
2014-07-31,32.83,33.58,31.95,33,1356227,0
2014-08-01,33.15,34.33,32.85,34.05,1454632,0
2014-08-04,33.74,34.35,33.08,33.14,1016022,0
2014-08-05,32.95,33.51,32.1,32.31,658919,0
2014-08-06,32.06,32.42,31.877,32,448966,0
2014-08-07,32.07,32.5,32,32.42,460962,0
2014-08-08,32.36,33.04,32.15,32.96,405548,0
2014-08-11,33.11,33.38,32.81,33.03,481191,0
2014-08-12,33.34,33.34,31.76,32.06,536738,0
2014-08-13,32.05,32.35,31.5,31.97,419601,0
2014-08-14,31.99,32.55,31.61,32.11,552086,0
2014-08-15,32.61,33.24,31.86,32.32,906837,0
2014-08-18,32.4,32.77,31.95,32.21,478619,0
2014-08-19,32.03,33.1,32,32.76,536180,0
2014-08-20,32.45,34.86,32.45,34.33,1748781,0
2014-08-21,34.08,34.35,33.37,33.61,869090,0
2014-08-22,33.4,33.96,33.3,33.61,425153,0
2014-08-25,33.59,34.15,33.33,33.76,720199,0
2014-08-26,33.64,34.56,33.64,34.15,485623,0
2014-08-27,34.02,34.41,33.73,33.76,465422,0
2014-08-28,33.41,33.77,33.06,33.25,386858,0
2014-08-29,33.21,33.55,32.91,33.34,461838,0
2014-09-02,33.19,33.3,32.29,32.85,572629,0
2014-09-03,33,33.4,32.49,32.6,501849,0
2014-09-04,32.5,32.99,32.43,32.66,610431,0
2014-09-05,32.5,33.2,32.17,32.94,693971,0
2014-09-08,32.79,34.3,32.6,33.33,927808,0
2014-09-09,33.5,34.29,33.3,33.36,637637,0
2014-09-10,33.15,33.74,32.62,33.21,648512,0
2014-09-11,32.88,34.66,32.88,34.01,856201,0
2014-09-12,33.68,33.93,32.66,32.68,940259,0
2014-09-15,32.86,32.86,31.28,31.48,1116105,0
2014-09-16,32.94,32.99,31.68,31.79,1927931,0
2014-09-17,31.84,32.64,31.71,31.85,922231,0
2014-09-18,32.75,32.87,31.8,32.49,1364120,0
2014-09-19,32.54,32.62,31.83,31.98,1115648,0
2014-09-22,31.86,31.89,29.94,30.25,1352551,0
2014-09-23,30.04,30.61,29.9,30.44,615546,0
2014-09-24,30.42,30.78,30.05,30.6,335648,0
2014-09-25,30.41,31.5,30.06,30.62,615720,0
2014-09-26,30.62,30.899,30.4,30.75,213671,0
2014-09-29,30.36,30.4,29.96,30.11,439295,0
2014-09-30,30.24,30.24,29.32,29.49,567091,0
2014-10-01,29.47,29.49,27.45,28.01,2037017,0
2014-10-02,27.86,28.55,27.69,28.47,614227,0
2014-10-03,28.89,29.06,28.5,28.9,685807,0
2014-10-06,28.88,28.88,27.44,27.57,890663,0
2014-10-07,22.28,22.58,21.39,21.52,10506787,0
2014-10-08,21.74,22.4,20.2,21.12,3435189,0
2014-10-09,21.03,21.56,20.91,21.46,1169238,0
2014-10-10,21.54,21.63,20.57,20.64,964298,0
2014-10-13,21,21.3,20.13,20.34,890448,0
2014-10-14,20.39,21.49,20.38,20.95,684667,0
2014-10-15,20.62,21.3,20.3,21.21,443021,0
2014-10-16,20.78,21.5,20.7,21.09,459511,0
2014-10-17,21.34,21.47,20.71,21,464060,0
2014-10-20,20.83,21.23,20.48,20.78,956652,0
2014-10-21,20.91,21.85,20.69,21.51,1144574,0
2014-10-22,21.4,21.87,20.66,20.74,598043,0
2014-10-23,20.83,21.45,20.55,21.19,578763,0
2014-10-24,21.13,26.26,20.86,24.45,8979858,0
2014-10-27,23.85,23.89,21.36,21.98,2775513,0
2014-10-28,21.79,22.5,21.56,21.92,1264178,0
2014-10-29,21.42,22.39,20.93,21.44,1547119,0
2014-10-30,21.26,22.195,21.12,21.76,1163763,0
2014-10-31,22.04,22.28,21.45,22.04,773620,0
2014-11-03,22.13,23.09,21.92,22.02,699105,0
2014-11-04,22,22.29,21.655,21.95,312385,0
2014-11-05,22.01,22.19,21.71,21.89,272854,0
2014-11-06,21.84,22.76,21.84,22.46,603448,0
2014-11-07,22.41,22.75,21.88,22,557667,0
2014-11-10,21.91,22.36,21.19,21.75,812808,0
2014-11-11,21.22,22.5,21.22,21.61,357103,0
2014-11-12,21.56,22.47,21.45,21.52,515791,0
2014-11-13,21.51,22.6,21.51,21.98,712694,0
2014-11-14,21.98,22.8,21.57,22.64,620313,0
2014-11-17,22.79,23.2,22.4,22.68,475081,0
2014-11-18,22.63,23.3,22.4,22.67,428304,0
2014-11-19,22.71,22.97,22.08,22.49,504011,0
2014-11-20,22.35,23.64,22.35,23.2,696591,0
2014-11-21,23.5,23.6,23.01,23.1,553583,0
2014-11-24,23.12,23.58,23,23.24,380383,0
2014-11-25,23.2,23.51,22.12,22.48,572550,0
2014-11-26,22.38,22.73,22.05,22.2,322860,0
2014-11-28,22.14,22.14,21.66,21.98,289683,0
2014-12-01,21.82,21.91,21.08,21.39,521147,0
2014-12-02,21.45,21.89,20.5,20.75,587416,0
2014-12-03,20.67,22.04,20.36,21.33,903686,0
2014-12-04,21.18,21.32,20.3,20.51,579451,0
2014-12-05,20.69,21,20.23,20.93,642582,0
2014-12-08,20.72,20.93,20.2,20.21,563170,0
2014-12-09,20.03,20.55,20,20.39,539163,0
2014-12-10,20.5,20.9,19.85,20.12,572390,0
2014-12-11,20.02,21.2,19.92,20.74,1003168,0
2014-12-12,20.52,21.425,20.52,21.04,605116,0
2014-12-15,21.08,21.47,20.3,20.42,421369,0
2014-12-16,20.35,21.09,20.03,20.4,501073,0
2014-12-17,20.37,20.89,20.2,20.58,252901,0
2014-12-18,20.73,20.87,20.16,20.57,546141,0
2014-12-19,20.54,20.83,20.27,20.72,474610,0
2014-12-22,20.52,21.18,20.52,20.96,509824,0
2014-12-23,21.03,21.86,21.03,21.2,603545,0
2014-12-24,21.13,21.5,20.76,21.15,359979,0
2014-12-26,21.11,21.54,20.99,20.99,294869,0
2014-12-29,20.8,21.55,20.3,21.07,931330,0
2014-12-30,20.83,21.12,20.22,20.55,666287,0
2014-12-31,20.55,20.67,20.07,20.12,753345,0
2015-01-02,20.14,20.31,19.33,19.72,824484,0
2015-01-05,19.42,19.65,19.05,19.3,580956,0
2015-01-06,19.25,19.65,19.055,19.26,662986,0
2015-01-07,19.35,19.53,19.1,19.14,346564,0
2015-01-08,19.17,19.7,19.14,19.29,448878,0
2015-01-09,19.23,19.33,18.88,19.13,491114,0
2015-01-12,19.14,19.32,18.863,19.04,273994,0
2015-01-13,19,19.39,18.6,18.78,460481,0
2015-01-14,18.51,18.73,18.22,18.63,296218,0
2015-01-15,18.63,18.78,18.02,18.06,280860,0
2015-01-16,18.05,18.35,17.81,17.92,550893,0
2015-01-20,18.41,18.41,17.95,18.21,577059,0
2015-01-21,18.2,18.53,18.08,18.53,380361,0
2015-01-22,19,19.36,18.76,19.32,626166,0
2015-01-23,19.21,19.31,18.87,19.26,521723,0
2015-01-26,19.15,19.8,19.11,19.66,332416,0
2015-01-27,19.46,19.687,19.25,19.43,465377,0
2015-01-28,19.48,19.48,18.67,18.8,417640,0
2015-01-29,18.77,18.77,18.2,18.62,282046,0
2015-01-30,18.37,18.8,18.02,18.06,514892,0
2015-02-02,18.03,18.96,18,18.94,441636,0
2015-02-03,18.96,19.77,18.84,19.19,1226349,0
2015-02-04,19.07,19.56,19.07,19.42,355622,0
2015-02-05,19.34,20.22,19.24,20,501845,0
2015-02-06,19.98,20.22,19.61,19.89,340294,0
2015-02-09,19.78,20.29,19.78,20.11,390412,0
2015-02-10,20.18,20.61,19.943,20.47,488262,0
2015-02-11,20.36,20.36,19.04,19.05,815857,0
2015-02-12,19.17,19.58,18.96,19.38,437421,0
2015-02-13,19.39,19.8,19.35,19.4,258312,0
2015-02-17,19.3,19.52,19.12,19.22,267003,0
2015-02-18,18.94,19.25,18.94,19,230959,0
2015-02-19,19,19.064,18.74,18.8,266514,0
2015-02-20,18.7,19.169,18.67,18.73,366443,0
2015-02-23,18.66,18.8,17.7,17.79,1113355,0
2015-02-24,17.75,18.98,17.75,18.89,1279937,0
2015-02-25,17.43,17.97,16.8,17.25,3316129,0
2015-02-26,17.11,17.5,17,17.26,809150,0
2015-02-27,17.45,17.94,17.3,17.92,1313301,0
2015-03-02,17.85,18.09,17.28,17.83,1001800,0
2015-03-03,17.82,18.26,17.69,18.26,665100,0
2015-03-04,18.28,18.51,18.04,18.43,593000,0
2015-03-05,18.5,18.56,17.98,18.38,492000,0
2015-03-06,18.2,18.43,17.71,17.75,346600,0
2015-03-09,17.53,17.95,17.32,17.37,285800,0
2015-03-10,17.25,17.25,16.82,17.02,591500,0
2015-03-11,17.17,17.46,16.97,17.4,374100,0
2015-03-12,17.46,18.04,17.45,17.99,643300,0
2015-03-13,17.99,18.56,17.82,18.29,721300,0
2015-03-16,18.32,18.38,18.08,18.22,358800,0
2015-03-17,18.2,18.5,18.12,18.27,287900,0
2015-03-18,18.2,19.58,18.14,19.29,1339700,0
2015-03-19,19.64,19.76,19.12,19.7,642600,0
2015-03-20,19.69,19.97,19.51,19.62,465800,0
2015-03-23,19.87,20.5,19.4,20.45,674800,0
2015-03-24,20.5,20.5,19.66,20.06,481400,0
2015-03-25,20.04,20.25,19.63,19.77,453100,0
2015-03-26,19.81,20.04,19,19.05,425900,0
2015-03-27,19,19.33,18.65,19.28,281600,0
2015-03-30,19.33,19.82,19.33,19.8,233300,0
2015-03-31,19.49,20.32,19.47,20.26,345486,0
2015-04-01,19.87,19.9,19.13,19.79,497800,0
2015-04-02,19.75,20,19.24,19.28,270300,0
2015-04-06,19.11,19.76,19.11,19.49,311600,0
2015-04-07,19.42,20.36,19.42,20.09,544256,0
2015-04-08,20.08,20.89,19.91,20.59,468000,0
2015-04-09,20.69,20.76,19.99,20,308572,0
2015-04-10,19.91,20,19.43,19.92,368800,0
2015-04-13,19.98,20.03,19.53,19.87,308000,0
2015-04-14,20.04,20.59,19.94,20.15,352900,0
2015-04-15,20.3,20.78,20.17,20.51,360326,0
2015-04-16,20.5,20.79,20.15,20.53,299589,0
2015-04-17,20.22,20.5,20.06,20.17,342000,0
2015-04-20,20.18,20.48,20.06,20.3,269366,0
2015-04-21,20.35,20.6,20.2,20.42,223942,0
2015-04-22,20.45,21.14,20.3,20.76,717179,0
2015-04-23,20.72,20.78,19.69,19.79,639700,0
2015-04-24,19.7,19.98,19.22,19.43,513700,0
2015-04-27,19.74,20.17,19.61,19.88,444800,0
2015-04-28,19.93,20.14,19.7,20.06,172200,0
2015-04-29,19.91,20.15,19.39,19.52,301900,0
2015-04-30,19.63,19.63,19.19,19.43,298200,0
2015-05-01,19.23,19.92,19.22,19.76,293000,0
2015-05-04,19.79,20.24,19.63,19.67,264700,0
2015-05-05,19.6,19.8,18.84,19.11,780700,0
2015-05-06,18.77,18.79,17.42,17.83,1695291,0
2015-05-07,18.23,20.66,18.15,20.62,1603386,0
2015-05-08,20.5,21.57,20.12,21.54,904500,0
2015-05-11,21.18,22.11,20.9,22.07,902300,0
2015-05-12,21.85,22.05,21.44,21.5,449881,0
2015-05-13,21.52,22.01,21.5,21.93,298600,0
2015-05-14,22.07,22.29,21.69,21.72,247600,0
2015-05-15,21.93,22.61,21.78,22.13,586015,0
2015-05-18,21.91,22.04,21.835,21.98,285684,0
2015-05-19,21.98,22.09,21.6,21.9,249900,0
2015-05-20,21.88,21.88,21.24,21.38,213500,0
2015-05-21,21.37,22.22,21.24,21.63,263800,0
2015-05-22,21.65,22,21.25,21.47,179700,0
2015-05-26,21.37,21.71,21.19,21.67,276867,0
2015-05-27,21.64,21.75,21.36,21.41,209600,0
2015-05-28,21.5,21.75,21.3,21.75,193440,0
2015-05-29,21.79,21.8,21.18,21.2,188300,0
2015-06-01,21.26,21.26,20.5,20.67,374019,0
2015-06-02,20.5,21.69,20.5,21.48,314054,0
2015-06-03,21.63,22.3,21.53,21.88,384100,0
2015-06-04,21.66,21.92,21.42,21.71,270400,0
2015-06-05,21.76,22.04,21.49,21.8,212200,0
2015-06-08,21.95,22,21.64,21.68,249600,0
2015-06-09,21.75,21.95,21.41,21.44,178590,0
2015-06-10,21.49,21.82,21.32,21.39,166635,0
2015-06-11,21.38,21.71,21.347,21.58,214200,0
2015-06-12,21.38,22.8,21.29,22.29,566000,0
2015-06-15,22.22,23.05,22.07,22.39,379800,0
2015-06-16,22.4,23.33,22.31,23.14,569300,0
2015-06-17,23.2,23.99,23.12,23.88,941200,0
2015-06-18,23.8,24.38,23.52,23.96,478700,0
2015-06-19,24.02,24.26,23.17,23.26,458900,0
2015-06-22,24,24.01,23.01,23.05,291900,0
2015-06-23,22.98,23.48,22.91,23.21,294836,0
2015-06-24,23.38,23.44,22.87,23.06,220700,0
2015-06-25,23.03,23.25,22.67,22.76,333200,0
2015-06-26,22.7,23.01,22.57,22.64,245800,0
2015-06-29,22.43,22.49,21.28,21.34,887200,0
2015-06-30,21.42,21.804,20.821,21.13,311064,0
2015-07-01,21.35,21.5,20.86,20.97,257900,0
2015-07-02,21.1,21.24,20.71,20.75,223600,0
2015-07-06,21.35,21.35,20.2,20.47,305900,0
2015-07-07,20.41,20.47,19.82,20.37,376400,0
2015-07-08,20.17,20.36,19.62,19.76,338400,0
2015-07-09,19.81,20.26,19.62,19.67,393800,0
2015-07-10,19.86,20.08,19.6,19.79,215000,0
2015-07-13,19.92,19.94,19.39,19.5,428500,0
2015-07-14,19.45,19.59,19.14,19.21,410838,0
2015-07-15,19.18,19.27,18.7,18.92,411167,0
2015-07-16,18.87,19.31,18.87,19.17,284700,0
2015-07-17,19.22,19.25,18.86,18.99,356100,0
2015-07-20,19.06,19.06,18.5,18.56,526200,0
2015-07-21,18.52,19.03,18.52,18.84,371500,0
2015-07-22,18.85,18.92,18.37,18.46,294200,0
2015-07-23,18.51,18.89,18.4,18.76,329800,0
2015-07-24,18.7,18.75,18.03,18.24,340400,0
2015-07-27,18.04,18.04,17.46,17.6,660400,0
2015-07-28,17.74,18.12,17.35,18.09,318700,0
2015-07-29,18.07,18.52,17.9,18.45,274900,0
2015-07-30,18.33,18.42,17.85,17.88,175500,0
2015-07-31,17.91,18.01,17.55,17.95,354400,0
2015-08-03,17.92,17.99,17.06,17.34,478567,0
2015-08-04,17.36,17.46,17.23,17.27,391700,0
2015-08-05,16.42,17.48,15.63,17.31,1772100,0
2015-08-06,17.38,17.41,16.42,16.8,828137,0
2015-08-07,16.8,17.37,16.66,16.71,341300,0
2015-08-10,16.71,17.15,16.6,16.69,389500,0
2015-08-11,16.6,16.61,15.81,15.83,511480,0
2015-08-12,15.74,16.33,15.56,16.3,321600,0
2015-08-13,16.36,16.75,16,16.05,461800,0
2015-08-14,16.09,16.11,15.84,16.05,178000,0
2015-08-17,15.95,16.26,15.85,15.9,224600,0
2015-08-18,15.82,15.9,15.28,15.71,404200,0
2015-08-19,15.65,15.75,15.29,15.62,286100,0
2015-08-20,15.45,15.59,15.12,15.16,286900,0
2015-08-21,15,15.26,14.72,15.02,402900,0
2015-08-24,14.02,14.58,11.4,13.74,587034,0
2015-08-25,14.29,14.45,13.77,13.81,447000,0
2015-08-26,14.07,14.48,13.63,13.9,364800,0
2015-08-27,14,14.79,13.9,14.42,386500,0
2015-08-28,14.78,15.37,14.42,14.91,282300,0
2015-08-31,14.84,15.71,14.77,15.24,294000,0
2015-09-01,15,15.36,14.3,14.37,301400,0
2015-09-02,14.62,14.67,14.38,14.49,162800,0
2015-09-03,14.38,14.87,14.38,14.59,275200,0
2015-09-04,14.46,14.71,14.35,14.48,129700,0
2015-09-08,14.65,15.18,14.6,14.75,264700,0
2015-09-09,14.75,15.09,14.56,14.6,158900,0
2015-09-10,14.65,14.86,14.19,14.82,251260,0
2015-09-11,15.39,16.13,15.02,15.77,1071100,0
2015-09-14,15.95,16.05,14.92,15.11,577000,0
2015-09-15,15.02,15.37,14.92,15.03,243600,0
2015-09-16,14.98,16.1,14.98,15.59,500800,0
2015-09-17,15.55,16.1,15.36,15.89,452173,0
2015-09-18,15.71,15.86,15.23,15.41,232800,0
2015-09-21,15.44,15.62,15.12,15.32,202300,0
2015-09-22,15.19,15.53,14.84,15.46,325300,0
2015-09-23,15.44,15.44,14.53,15.37,170100,0
2015-09-24,15.07,15.97,15.07,15.89,203300,0
2015-09-25,16.1,16.29,15.16,15.23,331400,0
2015-09-28,15.17,15.21,14.14,14.3,347351,0
2015-09-29,14.23,14.35,14.1,14.24,254900,0
2015-09-30,14.31,14.31,13.17,13.76,478800,0
2015-10-01,13.75,13.96,13.67,13.92,326100,0
2015-10-02,13.75,14.94,13.75,14.94,282400,0
2015-10-05,14.99,15.77,14.75,15.41,325635,0
2015-10-06,15.58,15.87,15.31,15.5,241700,0
2015-10-07,14.97,16.3,14.97,16.29,290700,0
2015-10-08,16.23,16.66,16,16.63,313200,0
2015-10-09,16.53,16.79,16.18,16.27,168300,0
2015-10-12,16.33,16.396,15.51,15.75,189318,0
2015-10-13,15.55,16,15.19,15.25,379400,0
2015-10-14,15.4,15.6,15.1,15.19,162000,0
2015-10-15,15.35,15.67,14.93,15.28,405000,0
2015-10-16,15.15,15.2,14.41,14.98,616900,0
2015-10-19,14.99,15.13,14.64,14.86,380653,0
2015-10-20,14.71,15.56,14.68,15.2,457239,0
2015-10-21,15.21,15.41,14.64,14.72,271700,0
2015-10-22,14.7,14.95,14.55,14.8,212400,0
2015-10-23,14.82,15.26,14.81,15.18,212300,0
2015-10-26,15.15,15.98,14.4,14.76,638700,0
2015-10-27,14.8,14.87,14.4,14.61,212600,0
2015-10-28,14.69,15.33,14.36,15.03,326200,0
2015-10-29,14.92,15,14.44,14.9,264900,0
2015-10-30,14.88,15.28,14.76,14.98,166800,0
2015-11-02,14.94,15.14,14.71,15.05,259861,0
2015-11-03,15.08,15.97,15.07,15.77,820700,0
2015-11-04,16.48,16.845,15.52,16.61,1256978,0
2015-11-05,16.11,16.25,15.04,15.3,822500,0
2015-11-06,15.18,15.54,14.6,15.53,653600,0
2015-11-09,15.53,15.97,15.36,15.49,465848,0
2015-11-10,15.35,15.44,13.83,14.51,980700,0
2015-11-11,14.61,14.67,14.06,14.27,308600,0
2015-11-12,14.1,14.3,13.95,14.03,248800,0
2015-11-13,14.02,14.03,13.53,13.58,437100,0
2015-11-16,13.51,14.18,13.51,14.07,237700,0
2015-11-17,14.05,14.13,13.38,13.55,362100,0
2015-11-18,13.55,13.9,13.55,13.79,262000,0
2015-11-19,13.86,13.99,13.8,13.92,199600,0
2015-11-20,13.96,14.07,13.85,13.9,165300,0
2015-11-23,13.9,14.29,13.82,14.1,140200,0
2015-11-24,14.15,14.68,13.87,14.56,177400,0
2015-11-25,14.41,15.18,14.41,14.86,341800,0
2015-11-27,14.77,14.78,14.44,14.48,84300,0
2015-11-30,14.5,14.76,14.4,14.51,250700,0
2015-12-01,14.61,14.709,14.27,14.4,99181,0
2015-12-02,14.39,14.72,14.39,14.62,196635,0
2015-12-03,14.61,14.72,14.23,14.35,139006,0
2015-12-04,14.32,14.32,13.95,14.02,234000,0
2015-12-07,15.7,16.2,15.07,15.51,2552800,0
2015-12-08,15.45,15.545,15.004,15.47,318928,0
2015-12-09,15.4,15.88,15.36,15.8,583700,0
2015-12-10,15.79,16.26,15.42,15.79,468100,0
2015-12-11,15.76,15.8,15.28,15.38,445300,0
2015-12-14,15.45,15.95,15.37,15.9,370105,0
2015-12-15,16.09,16.09,15.64,15.89,503500,0
2015-12-16,15.87,16.37,15.87,16.35,753100,0
2015-12-17,16.44,17.05,16.22,16.83,993600,0
2015-12-18,16.78,16.88,15.91,16.73,580900,0
2015-12-21,16.76,17.07,16.62,16.86,567900,0
2015-12-22,16.91,17.2,16.77,17.16,607404,0
2015-12-23,17.26,17.55,17.1,17.48,568900,0
2015-12-24,17.55,17.75,17.45,17.61,317955,0
2015-12-28,17.46,17.64,17.19,17.5,454638,0
2015-12-29,17.65,17.99,17.585,17.8,743891,0
2015-12-30,17.75,17.9,17.58,17.85,822643,0
2015-12-31,17.73,17.85,16.09,16.31,1940972,0
2016-01-04,15.89,16.15,15.8,15.96,462935,0
2016-01-05,16.08,16.1512,15.59,15.73,466863,0
2016-01-06,15.49,15.66,14.77,15.02,950162,0
2016-01-07,14.79,15.02,13.68,13.92,818069,0
2016-01-08,14.02,14.1,13.35,13.39,454471,0
2016-01-11,13.38,13.54,13.18,13.33,432538,0
2016-01-12,13.47,13.56,13.04,13.38,275037,0
2016-01-13,13.4,13.4,12.55,12.57,294377,0
2016-01-14,12.59,12.87,12.31,12.76,448466,0
2016-01-15,12.33,12.72,11.92,12.67,411906,0
2016-01-19,12.73,12.98,12.52,12.83,608000,0
2016-01-20,12.46,12.62,11.94,12.32,461339,0
2016-01-21,12.24,13.11,12.24,12.81,311093,0
2016-01-22,13.1,13.2615,12.95,13.12,177352,0
2016-01-25,12.94,13.15,12.83,12.86,137681,0
2016-01-26,12.84,13.34,12.8,13.26,157932,0
2016-01-27,13.16,13.29,12.8,12.87,101692,0
2016-01-28,13.05,13.15,12.76,12.81,103200,0
2016-01-29,12.87,13.95,12.87,13.88,540393,0
2016-02-01,13.63,13.71,13,13.46,358388,0
2016-02-02,13.23,13.46,13.18,13.35,163437,0
2016-02-03,13.46,13.57,13.02,13.41,193017,0
2016-02-04,13.38,13.9132,13.38,13.76,131878,0
2016-02-05,13.69,13.86,13.021,13.21,74049,0
2016-02-08,13.02,13.31,12.67,13.25,238422,0
2016-02-09,13.05,13.54,13.01,13.14,187721,0
2016-02-10,13.2,13.5,12.85,13.02,284706,0
2016-02-11,12.75,12.815,11.6601,12.02,332483,0
2016-02-12,12.27,12.94,12.27,12.77,195181,0
2016-02-16,13.04,13.61,12.91,13.4,357142,0
2016-02-17,13.41,14.13,13.41,14.05,512722,0
2016-02-18,14.8,15.83,14.44,15.25,1062810,0
2016-02-19,15,15,14.25,14.57,384175,0
2016-02-22,14.63,14.99,14.63,14.95,182835,0
2016-02-23,15.1,15.24,14.53,14.72,312175,0
2016-02-24,14.75,14.75,14.18,14.31,203713,0
2016-02-25,14.39,14.755,14.18,14.68,130106,0
2016-02-26,14.7,15.25,14.7,14.97,145829,0
2016-02-29,15.03,15.15,14.7,14.93,94012,0
2016-03-01,15.02,15.05,14.776,14.86,85840,0
2016-03-02,14.86,15.52,14.82,15.44,183255,0
2016-03-03,15.55,15.88,15.41,15.43,201921,0
2016-03-04,15.49,15.6299,14.91,15.04,223979,0
2016-03-07,15,15.02,14.43,14.6,410420,0
2016-03-08,14.53,14.625,14.18,14.57,157898,0
2016-03-09,14.61,14.71,14.35,14.47,115761,0
2016-03-10,14.59,14.69,13.96,14.1,147245,0
2016-03-11,14.26,14.66,14.26,14.57,167317,0
2016-03-14,14.47,14.48,14,14.27,132254,0
2016-03-15,14.23,14.23,13.76,14,142321,0
2016-03-16,13.97,14.54,13.901,14.46,121316,0
2016-03-17,14.48,14.8,14.26,14.57,167868,0
2016-03-18,14.56,14.73,14.38,14.42,164382,0
2016-03-21,14.33,14.37,13.87,14.1,188491,0
2016-03-22,14,14.13,13.81,14.02,130226,0
2016-03-23,13.95,13.97,13.56,13.64,198718,0
2016-03-24,13.55,13.9,13.4499,13.59,145678,0
2016-03-28,13.56,13.7,13.29,13.66,102373,0
2016-03-29,13.5,14.15,13.48,14.13,145883,0
2016-03-30,14.17,14.6,14.05,14.46,214742,0
2016-03-31,14.26,14.36,13.89,14.08,164587,0
2016-04-01,13.96,14.29,13.69,14.15,91527,0
2016-04-04,14.12,14.38,14.05,14.35,67223,0
2016-04-05,14.24,14.34,14.05,14.06,80913,0
2016-04-06,14.13,14.43,14,14.37,63508,0
2016-04-07,14.3,14.41,13.81,13.87,91566,0
2016-04-08,14.04,14.17,13.821,13.99,53562,0
2016-04-11,14.18,14.33,13.87,13.93,73732,0
2016-04-12,13.93,14.1201,13.8253,13.99,68744,0
2016-04-13,14.18,14.59,14.11,14.51,122685,0
2016-04-14,14.44,14.67,14.38,14.45,65711,0
2016-04-15,14.41,14.49,14.19,14.28,68290,0
2016-04-18,14.41,14.6,14.22,14.47,130083,0
2016-04-19,14.52,14.52,14.24,14.29,128572,0
2016-04-20,14.24,14.34,14.05,14.17,102712,0
2016-04-21,14.25,14.44,14.15,14.3,123902,0
2016-04-22,14.22,14.43,13.95,14.06,131454,0
2016-04-25,14.05,14.2,13.7438,13.78,77302,0
2016-04-26,13.94,14.0999,13.78,13.9,91148,0
2016-04-27,13.79,14.095,13.65,13.895,111093,0
2016-04-28,13.82,13.99,13.72,13.78,97522,0
2016-04-29,13.73,13.96,13.63,13.72,82379,0
2016-05-02,13.75,14.11,13.75,14.1,94202,0
2016-05-03,14.01,14.29,13.92,14.15,120888,0
2016-05-04,14,14.525,14,14.47,238342,0
2016-05-05,14.49,14.83,14.39,14.73,304685,0
2016-05-06,14.61,14.9,14.61,14.88,224418,0
2016-05-09,14.9,15.02,14.71,14.73,226408,0
2016-05-10,16.63,18.29,16.28,18.22,3034618,0
2016-05-11,18.19,19.27,18.09,18.53,840829,0
2016-05-12,18.89,19.49,18.57,18.8,520028,0
2016-05-13,18.85,19.192,18.34,18.45,420000,0
2016-05-16,18.58,19.15,18.45,19.08,235299,0
2016-05-17,19.34,19.69,19.01,19.25,307354,0
2016-05-18,19.06,19.07,18.65,18.93,201831,0
2016-05-19,18.82,19,18.74,18.84,141394,0
2016-05-20,19.01,19.14,18.72,19.07,128457,0
2016-05-23,19.11,19.25,18.9,19.1,121595,0
2016-05-24,19.27,19.34,18.82,19.1,166013,0
2016-05-25,19.14,19.22,18.82,19.08,144161,0
2016-05-26,19,19.3,18.82,19.04,138974,0
2016-05-27,19.09,19.65,19.09,19.52,133360,0
2016-05-31,21.31,21.61,20.17,20.73,951987,0
2016-06-01,20.67,20.69,19.82,20.64,390468,0
2016-06-02,20.54,21.22,20.48,21.17,307405,0
2016-06-03,21.12,21.6,20.93,21.54,348020,0
2016-06-06,21.69,21.99,21.52,21.72,384864,0
2016-06-07,21.72,22.36,21.33,21.73,484235,0
2016-06-08,21.81,21.81,21.29,21.59,170980,0
2016-06-09,21.66,22.3281,21.44,22.3,294545,0
2016-06-10,22.18,22.18,21.42,21.91,388435,0
2016-06-13,21.91,22.17,21.31,21.37,152462,0
2016-06-14,21.22,21.45,20.55,21.15,445422,0
2016-06-15,21.09,21.73,20.99,21.42,177637,0
2016-06-16,21.34,21.59,20.96,21.5,126221,0
2016-06-17,21.51,21.79,21.28,21.71,193137,0
2016-06-20,21.87,22.43,21.7,21.84,257832,0
2016-06-21,21.79,21.95,21.44,21.73,169003,0
2016-06-22,21.64,21.93,21.45,21.56,114603,0
2016-06-23,21.77,22.33,21.31,21.63,406912,0
2016-06-24,20.63,21.255,20.05,20.63,309081,0
2016-06-27,20.48,20.48,19.69,19.8,328037,0
2016-06-28,19.94,21.12,19.94,21,336534,0
2016-06-29,21,21.56,20.95,20.96,246898,0
2016-06-30,20.81,21.33,20.675,21.33,270843,0
2016-07-01,20.78,21.48,20.78,21.26,113090,0
2016-07-05,21.23,21.58,21.12,21.17,220168,0
2016-07-06,21.06,21.36,20.825,21.21,84280,0
2016-07-07,21.24,22.742,21.12,22.3,464043,0
2016-07-08,22.47,24,22.39,23.35,830975,0
2016-07-11,23.44,23.75,23.1,23.59,254485,0
2016-07-12,23.52,23.69,23.07,23.11,173202,0
2016-07-13,23.19,23.66,23.05,23.6,181316,0
2016-07-14,23.5,24.09,23.5,23.63,252165,0
2016-07-15,23.76,24.1,23.5801,23.76,436694,0
2016-07-18,23.61,23.8,23.46,23.55,208158,0
2016-07-19,23.61,23.88,23.2,23.79,420406,0
2016-07-20,23.85,24.57,23.75,24.11,495237,0
2016-07-21,24.03,24.36,23.83,23.91,153327,0
2016-07-22,23.86,24.27,23.75,24.16,116808,0
2016-07-25,24.25,24.36,23.99,24.14,88833,0
2016-07-26,24.2,24.38,23.7,23.78,403673,0
2016-07-27,24.01,24.18,23.69,24.01,166705,0
2016-07-28,24.13,24.18,23.41,23.83,188731,0
2016-07-29,23.87,24.25,23.62,24.05,248116,0
2016-08-01,24.18,24.5536,24.05,24.28,528122,0
2016-08-02,27.05,29.05,26.8,28.23,3570048,0
2016-08-03,27.81,28.1999,26.67,27.48,1073920,0
2016-08-04,27.62,27.9,27.31,27.49,251023,0
2016-08-05,27.61,28.45,27.61,28.44,503563,0
2016-08-08,28.57,28.96,27.98,28.2,210715,0
2016-08-09,28.25,28.625,28.13,28.35,249654,0
2016-08-10,28.32,28.88,28.13,28.84,254648,0
2016-08-11,28.96,29.53,28.61,28.76,336550,0
2016-08-12,28.8,29.48,28.63,29.47,286177,0
2016-08-15,29.33,29.99,29.33,29.77,280967,0
2016-08-16,29.66,30.7014,29.66,30.58,392359,0
2016-08-17,30.6,30.64,29.42,29.59,278762,0
2016-08-18,29.58,29.78,29.05,29.17,167833,0
2016-08-19,29.03,29.16,28.32,28.85,335209,0
2016-08-22,28.78,29.07,28.5,28.59,146492,0
2016-08-23,28.85,29.255,28.8,29.04,233104,0
2016-08-24,29.25,29.25,28.86,28.89,130758,0
2016-08-25,28.76,28.99,28.64,28.77,105571,0
2016-08-26,28.75,29.23,28.66,28.82,134471,0
2016-08-29,28.67,28.95,28.67,28.84,75854,0
2016-08-30,28.96,29.09,28.69,28.86,174746,0
2016-08-31,28.81,28.85,28.1476,28.36,154366,0
2016-09-01,28.25,28.39,27.76,27.87,161469,0
2016-09-02,27.96,28.13,27.87,28.01,243330,0
2016-09-06,28,28.09,27.51,28.01,229738,0
2016-09-07,27.92,27.92,27.3,27.77,129804,0
2016-09-08,27.67,27.74,26.84,26.95,153928,0
2016-09-09,26.77,26.89,25.66,25.76,223165,0
2016-09-12,25.54,26.47,25.47,26.3,212202,0
2016-09-13,26.16,26.43,25.26,25.68,175339,0
2016-09-14,25.68,26.45,25.65,26.25,208520,0
2016-09-15,26.32,26.75,26.2,26.62,99455,0
2016-09-16,26.37,26.6799,26.26,26.38,80933,0
2016-09-19,26.43,26.66,25.92,26.07,121260,0
2016-09-20,26.05,26.22,25.76,25.76,106455,0
2016-09-21,25.86,26.83,25.38,26.78,168756,0
2016-09-22,27.03,27.43,26.915,27.29,354469,0
2016-09-23,27.3,27.36,27.135,27.26,178784,0
2016-09-26,27.27,27.94,26.58,26.65,217234,0
2016-09-27,26.7,26.96,26.51,26.73,58321,0
2016-09-28,26.68,26.79,26.21,26.69,187312,0
2016-09-29,26.71,26.83,26.31,26.34,147958,0
2016-09-30,26.53,26.63,26.02,26.56,80130,0
2016-10-03,26.28,26.58,26.14,26.18,67660,0
2016-10-04,26.24,26.53,26.08,26.17,153696,0
2016-10-05,26.28,26.62,26.12,26.33,70116,0
2016-10-06,26.1,26.195,25.91,26.08,114305,0
2016-10-07,26.1,26.46,25.96,26.18,158712,0
2016-10-10,26.32,26.93,25.92,25.99,101528,0
2016-10-11,25.98,25.98,24.78,24.98,141338,0
2016-10-12,24.75,25.53,24.71,25.33,184726,0
2016-10-13,25.23,25.24,24.73,25.04,126509,0
2016-10-14,25.24,25.24,24.53,24.59,63736,0
2016-10-17,24.48,25.05,24.36,24.68,119460,0
2016-10-18,24.76,25.14,24.54,24.57,53790,0
2016-10-19,24.41,24.81,24.31,24.63,167692,0
2016-10-20,24.65,24.65,23.87,23.95,110502,0
2016-10-21,23.95,24.22,23.77,24.02,264344,0
2016-10-24,24.16,24.74,24.05,24.34,208621,0
2016-10-25,24.15,25.02,24.15,25,301011,0
2016-10-26,25.37,25.47,25.09,25.16,203718,0
2016-10-27,25.37,25.85,25.29,25.77,230455,0
2016-10-28,25.87,26.16,25.58,25.65,137075,0
2016-10-31,25.77,25.92,25.32,25.88,103307,0
2016-11-01,25.74,26.01,25.34,25.5,94130,0
2016-11-02,25.41,25.81,25.12,25.14,136240,0
2016-11-03,25.2,25.34,25.03,25.06,146195,0
2016-11-04,25.04,25.29,24.85,24.88,115921,0
2016-11-07,25.12,26.17,25.03,25.94,328442,0
2016-11-08,25.84,28.02,25.84,27.8,663260,0
2016-11-09,27,28.29,26.14,28.12,694411,0
2016-11-10,32.75,33.49,30.37,32.68,3167958,0
2016-11-11,32.8,33.93,32.48,33.9,822325,0
2016-11-14,33.83,34.16,32.6408,32.8,431243,0
2016-11-15,32.8,34.54,32.6013,34.54,555417,0
2016-11-16,34.01,34.75,33.85,34.34,374850,0
2016-11-17,34.37,35.75,34.31,35.47,540320,0
2016-11-18,36.2,36.2,34.96,35.85,320622,0
2016-11-21,36,36.25,35.06,35.79,347380,0
2016-11-22,35.83,36.58,35.83,36.17,330489,0
2016-11-23,36.44,36.85,35.92,36.85,303673,0
2016-11-25,36.81,37.08,36.67,36.83,218023,0
2016-11-28,36.81,36.94,35.8001,36.08,272837,0
2016-11-29,35.83,36.49,35.83,36.32,228385,0
2016-11-30,36.55,36.95,35.7,36.42,318047,0
2016-12-01,36.25,36.43,35.8401,36.25,195167,0
2016-12-02,36.3,36.74,36,36.51,205964,0
2016-12-05,36.7,37.92,36.515,37.79,584555,0
2016-12-06,38,38,37.12,37.44,204277,0
2016-12-07,37.33,39.87,37.1601,39.34,880505,0
2016-12-08,39.41,39.8047,38.4105,38.7,281333,0
2016-12-09,38.92,39.46,38.33,38.75,182406,0
2016-12-12,38.53,38.76,37.92,38.15,148715,0
2016-12-13,38.09,38.92,37.91,38.46,223374,0
2016-12-14,38.01,38.69,37.96,38.41,203132,0
2016-12-15,38.47,39.04,38.2701,38.76,341201,0
2016-12-16,38.76,38.95,38.25,38.43,186504,0
2016-12-19,38.31,39.528,38.17,39.33,251371,0
2016-12-20,39.36,40.94,39.18,40.67,405366,0
2016-12-21,40.7,41.3,40.5,40.95,357441,0
2016-12-22,41,41.17,40.5,40.87,251980,0
2016-12-23,40.74,41.15,40.46,40.97,105488,0
2016-12-27,40.53,41.27,40.53,41.16,128042,0
2016-12-28,41.25,41.33,40.47,40.58,201730,0
2016-12-29,40.51,40.99,39.61,39.99,188591,0
2016-12-30,39.84,39.89,39.24,39.47,155023,0
2017-01-03,39.5,39.97,38.36,38.99,259514,0
2017-01-04,39.2,39.88,38.74,39.72,295720,0
2017-01-05,39.51,39.83,38.8809,39.13,179504,0
2017-01-06,39,39.29,38.5,38.89,221121,0
2017-01-09,38.79,39.48,38.6,39.11,140962,0
2017-01-10,39.04,39.59,38.89,39.33,272805,0
2017-01-11,39.23,41.35,39.21,41.17,640229,0
2017-01-12,41.07,41.85,40.38,41.47,497328,0
2017-01-13,41.47,41.67,41.11,41.29,231501,0
2017-01-17,41.28,41.82,41.03,41.32,266719,0
2017-01-18,41.56,41.76,41.21,41.45,135369,0
2017-01-19,41.44,41.55,40.7,40.92,263500,0
2017-01-20,41.02,41.537,40.8,41.09,179473,0
2017-01-23,40.98,41.7,40.6,41.41,234663,0
2017-01-24,41.8,42.59,41.5984,42.56,209145,0
2017-01-25,42.76,43.41,42.76,43.26,238087,0
2017-01-26,43.83,44,43.326,43.99,440950,0
2017-01-27,43.99,44.1,43.29,43.61,197492,0
2017-01-30,43.48,43.51,42.47,43.41,186287,0
2017-01-31,43.22,44.1,43.15,43.99,145193,0
2017-02-01,43.55,44.52,43.31,44.51,299941,0
2017-02-02,44.18,44.44,43.73,43.96,225735,0
2017-02-03,43.93,44.7899,43.63,44.31,255125,0
2017-02-06,44.56,45.31,44.235,45.1,455813,0
2017-02-07,45.05,45.275,44.62,44.71,184424,0
2017-02-08,44.59,45.02,44.1,44.8,250435,0
2017-02-09,44.1,45.14,43.9,45.1,201047,0
2017-02-10,45.46,46.49,45.21,45.96,332078,0
2017-02-13,46.85,46.96,46.12,46.8,627796,0
2017-02-14,46.9,47.5,46.01,47.35,1172098,0
2017-02-15,49.5,51.25,48.81,49.54,3656529,0
2017-02-16,49.78,49.86,46.76,47.65,791589,0
2017-02-17,46.77,47.86,46.77,47.14,398936,0
2017-02-21,47.32,47.59,44.71,46.68,903377,0
2017-02-22,46.05,47.95,46.03,47.07,557532,0
2017-02-23,47.33,48.45,47.28,48.3,446725,0
2017-02-24,47.5,48.51,47.18,48.5,233326,0
2017-02-27,48.81,49.4,48.74,48.99,247336,0
2017-02-28,49.34,49.4,48.44,48.74,330396,0
2017-03-01,49.27,50.15,49.27,49.92,372347,0
2017-03-02,49.87,50.22,49.23,49.26,296229,0
2017-03-03,49.2,49.44,48.07,48.6,262638,0
2017-03-06,48.6,48.72,47.75,47.98,241573,0
2017-03-07,48.12,48.26,47.34,47.78,187933,0
2017-03-08,47.9,48.19,47.381,47.59,110417,0
2017-03-09,47.37,47.83,46.81,47.16,150137,0
2017-03-10,47.28,48.31,47.28,48,189338,0
2017-03-13,48.07,48.37,47.57,47.97,120929,0
2017-03-14,47.77,48.13,47.11,48.01,140964,0
2017-03-15,48.2,49.03,48.1,48.97,268407,0
2017-03-16,49.35,49.4,48.7,48.85,233121,0
2017-03-17,48.87,49.29,48.5747,48.77,346950,0
2017-03-20,48.72,49.275,48.51,49.23,177176,0
2017-03-21,49.37,49.4,48.021,48.27,269965,0
2017-03-22,48.16,48.54,46.93,47.24,286123,0
2017-03-23,47.21,47.95,46.98,47.51,162810,0
2017-03-24,47.63,48.011,46.3,46.84,196479,0
2017-03-27,46.23,46.95,45.6,46.73,184275,0
2017-03-28,46.8,47.42,46.3001,47.01,125808,0
2017-03-29,46.87,47.41,46.63,47.31,118530,0
2017-03-30,47.18,48,47.11,47.82,196499,0
2017-03-31,47.77,48.96,47.6439,48.43,309370,0
2017-04-03,48.68,51.7992,48.68,51.06,795881,0
2017-04-04,50.91,51.27,50.2501,50.49,325586,0
2017-04-05,50.3,51.21,49.96,49.99,450779,0
2017-04-06,50.37,51.63,50.3259,51.11,376551,0
2017-04-07,51.07,51.31,49.59,50.04,222834,0
2017-04-10,50.44,51.1699,50.3179,50.62,203538,0
2017-04-11,50.5,51.2,50.24,51.18,210283,0
2017-04-12,51.21,52.26,49.99,50.41,335968,0
2017-04-13,50.17,51.02,50.1076,50.8,163888,0
2017-04-17,50.97,51.16,50.7,51,119495,0
2017-04-18,50.57,51.67,50.44,51.42,301216,0
2017-04-19,51.99,53.69,51.97,53.42,650174,0
2017-04-20,54.2,54.6,53.53,54.39,566133,0
2017-04-21,54.75,54.75,53.73,53.97,333720,0
2017-04-24,55.02,55.07,53.87,54.78,294563,0
2017-04-25,54.87,55.94,54.79,55.34,361792,0
2017-04-26,55.32,55.97,55.15,55.31,292140,0
2017-04-27,55.34,55.37,54.72,54.82,229211,0
2017-04-28,54.92,54.92,53.9578,54.39,212274,0
2017-05-01,54.62,55.24,54.62,55.21,223144,0
2017-05-02,55.11,55.5,54.05,54.55,182872,0
2017-05-03,55.04,55.15,54.17,55.15,222355,0
2017-05-04,55.12,56.07,54.6801,56.06,308298,0
2017-05-05,56.03,56.39,55.4,55.68,309854,0
2017-05-08,55.96,57.68,55.96,56.62,469067,0
2017-05-09,56.62,57.026,55.96,56.84,584025,0
2017-05-10,57.51,57.5486,49.33,52.86,3117111,0
2017-05-11,53.17,54.8,53.01,54.68,691991,0
2017-05-12,54.81,55.1099,54,54.22,427541,0
2017-05-15,53.93,54.19,52.42,52.52,610602,0
2017-05-16,53.03,53.73,52.625,53.22,415018,0
2017-05-17,52.81,53.33,51.68,51.9,466119,0
2017-05-18,52.1,52.35,51.651,51.87,290673,0
2017-05-19,52.04,53.08,51.92,52.92,176439,0
2017-05-22,53.05,53.19,52.46,52.85,185730,0
2017-05-23,52.89,53.53,52.4,52.5,183049,0
2017-05-24,52.27,52.52,51.6901,52.1,163618,0
2017-05-25,52.38,52.73,52.22,52.6,130083,0
2017-05-26,52.62,52.91,52.08,52.6,182323,0
2017-05-30,52.63,53.14,52.14,52.94,148861,0
2017-05-31,53.1,53.1,52.17,52.98,146265,0
2017-06-01,53.07,53.955,52.26,52.36,362749,0
2017-06-02,52.55,53.74,52.55,53.67,228925,0
2017-06-05,53.35,54.36,53.32,53.9,193907,0
2017-06-06,53.72,54.135,53.29,53.4,132557,0
2017-06-07,53.33,53.75,53.11,53.2,138889,0
2017-06-08,53.58,54.09,53.22,53.91,187089,0
2017-06-09,54.04,54.82,52.46,52.58,238108,0
2017-06-12,52,52.0408,49.5,51.1,422462,0
2017-06-13,52.02,54.53,51.85,54.41,417687,0
2017-06-14,54.66,56.19,54.36,55.59,399255,0
2017-06-15,55.38,55.4631,53.9,53.98,214023,0
2017-06-16,53.85,54.28,52.05,52.24,280344,0
2017-06-19,52.76,53.39,52.69,53.01,164554,0
2017-06-20,52.83,52.9,51.76,52.28,185615,0
2017-06-21,52.25,52.77,52.09,52.27,115570,0
2017-06-22,52.24,52.41,51.77,52.23,132891,0
2017-06-23,52.17,52.76,51.9721,52.27,76923,0
2017-06-26,52.54,53.26,52.4235,53.06,141022,0
2017-06-27,53.08,53.42,52.04,52.41,165273,0
2017-06-28,52.81,53.38,52.5,53.12,116143,0
2017-06-29,53.27,53.995,52.17,52.55,234657,0
2017-06-30,52.11,53.95,52.0019,53.52,184839,0
2017-07-03,54,54.38,53.69,54.37,147479,0
2017-07-05,54.24,54.88,53.12,53.17,341071,0
2017-07-06,52.84,52.995,51.15,51.21,329811,0
2017-07-07,51.26,51.96,51.25,51.89,168975,0
2017-07-10,51.85,51.85,51,51.15,174532,0
2017-07-11,50.76,51.35,49.725,51.16,263817,0
2017-07-12,51.55,51.82,51.06,51.76,167823,0
2017-07-13,52.42,53.08,51.92,53.02,271590,0
2017-07-14,53.01,53.92,52.81,53.55,186015,0
2017-07-17,53.84,56.04,53.84,55.69,293535,0
2017-07-18,55.66,57.4,55.49,57.38,324080,0
2017-07-19,57.65,59,57.566,58.34,313994,0
2017-07-20,58.67,58.8,57.94,58.4,172223,0
2017-07-21,58.22,58.53,57.5987,57.64,212325,0
2017-07-24,57.63,58.2522,57.41,58.09,212035,0
2017-07-25,58.49,58.505,57.28,57.57,167662,0
2017-07-26,57.61,58.02,57.29,57.36,205208,0
2017-07-27,57.13,57.53,55.35,56.47,165275,0
2017-07-28,56.13,57.37,56.13,57.09,107854,0
2017-07-31,56.69,56.86,56.05,56.32,132935,0
2017-08-01,56.28,57.7348,56.28,57.25,577212,0
2017-08-02,55.35,57.4999,53.6,54.55,878303,0
2017-08-03,55.63,61.84,55.5135,61.78,1386878,0
2017-08-04,60.885,63.25,60.66,62.29,687826,0
2017-08-07,62.24,62.24,60.16,60.44,321349,0
2017-08-08,60.52,61.4898,60.31,60.47,286767,0
2017-08-09,61.1,61.49,60.171,61.2,195379,0
2017-08-10,60,60.01,57.55,57.85,327818,0
2017-08-11,58.22,59.23,57.38,58.88,157612,0
2017-08-14,60,60.2732,59.01,59.55,149204,0
2017-08-15,59.82,59.85,57.71,58.09,184091,0
2017-08-16,58.14,58.99,58.14,58.42,112332,0
2017-08-17,58.21,58.2849,57.8,57.9,121071,0
2017-08-18,57.74,58.74,57.25,58.19,125895,0
2017-08-21,57.93,58,57.12,57.41,138124,0
2017-08-22,57.97,59.25,57.97,59.16,174662,0
2017-08-23,58.74,59.52,58.715,59.25,129652,0
2017-08-24,59.08,61,59.08,60.19,421444,0
2017-08-25,60.16,60.4688,59.5653,59.94,120711,0
2017-08-28,60.34,60.48,59.52,60.06,216177,0
2017-08-29,58.53,60.09,58.5,59.96,130919,0
2017-08-30,60.05,60.95,60.05,60.87,108164,0
2017-08-31,61,61,59.47,60.23,116018,0
2017-09-01,60.57,60.86,60.0056,60.5,77890,0
2017-09-05,60.05,60.36,58.55,59.43,171958,0
2017-09-06,59.8,59.8,58.3,58.49,130156,0
2017-09-07,58.68,58.86,57.7701,58.23,95570,0
2017-09-08,58,59.15,57.18,58.24,76554,0
2017-09-11,59.01,59.58,58.3775,58.63,98178,0
2017-09-12,58.71,59.42,58.14,59.16,177692,0
2017-09-13,58.69,59.2269,58.13,59.02,118978,0
2017-09-14,58.22,58.97,58.1954,58.76,102796,0
2017-09-15,58.65,58.99,58.2,58.58,96298,0
2017-09-18,59.04,60.4913,58.95,59.62,227448,0
2017-09-19,59.77,60,58.931,59.08,88249,0
2017-09-20,59.37,59.945,59.07,59.16,97036,0
2017-09-21,59.23,59.23,58.17,58.36,100133,0
2017-09-22,58.4,59.28,57.6,59.13,146088,0
2017-09-25,60.5,61,59.78,60.96,743285,0
2017-09-26,61.27,63.06,61.27,62.42,348203,0
2017-09-27,62.34,62.66,61.325,62.58,305436,0
2017-09-28,62.7,65.61,62.6248,65.53,340148,0
2017-09-29,65.46,66.55,65.1,66.45,298580,0
2017-10-02,66.44,67.749,64.675,65.3,402626,0
2017-10-03,65.44,66.1799,65.15,65.73,196162,0
2017-10-04,65.53,65.64,64.82,64.92,130216,0
2017-10-05,65.05,65.19,64.11,64.16,113354,0
2017-10-06,64.1,64.68,63.68,64.57,84900,0
2017-10-09,64.57,64.57,63.07,63.39,188813,0
2017-10-10,63.24,63.76,59.7552,60.62,497334,0
2017-10-11,60.62,61.69,59.92,61.61,202669,0
2017-10-12,61.5,62.15,60.79,62.14,143351,0
2017-10-13,62.32,62.61,61.52,61.58,95168,0
2017-10-16,62.02,63.25,61.5,62.95,155076,0
2017-10-17,62.9,63,62.2,62.71,67857,0
2017-10-18,63.06,63.2,60.99,61.07,161358,0
2017-10-19,61.13,62.3,60.83,62.3,204177,0
2017-10-20,62.3,62.56,61.55,62.23,105468,0
2017-10-23,61.94,62.05,61.05,62.01,106156,0
2017-10-24,61.91,62.6,61.1,61.86,138609,0
2017-10-25,61.95,63.13,61.35,62.97,288589,0
2017-10-26,63.5,65.835,63.22,65.24,290865,0
2017-10-27,65.67,65.67,63.09,64.46,167056,0
2017-10-30,63.95,64.05,62.72,62.87,189595,0
2017-10-31,63,64.67,62.88,63.67,376616,0
2017-11-01,69,69,64.92,66.71,1061991,0
2017-11-02,66.12,66.12,63.05,64.08,483771,0
2017-11-03,64.1,66.3,64.06,65.73,325847,0
2017-11-06,65.28,65.28,62.95,63.19,240574,0
2017-11-07,63.17,63.66,62.65,63.38,186646,0
2017-11-08,63.29,63.4099,62.63,62.8,116901,0
2017-11-09,61.98,63.12,61.62,62.89,186888,0
2017-11-10,62.79,63.08,62.37,62.57,127126,0
