Date,Open,High,Low,Close,Volume,OpenInt
2010-03-10,18,18,18,18,0,0
2010-03-11,18,19,18,18.5,13231447,0
2010-03-12,18.5,18.69,17.12,18.14,2412242,0
2010-03-15,18.08,18.12,17.64,17.9,2596767,0
2010-03-16,17.9,17.9,17.3,17.9,1019255,0
2010-03-17,18,18.26,17.65,18.15,484393,0
2010-03-18,18.2,18.44,18.1,18.37,385275,0
2010-03-19,18.33,18.36,18.13,18.28,492868,0
2010-03-22,18.26,18.35,18.06,18.29,347780,0
2010-03-23,18.31,18.31,18.07,18.16,198830,0
2010-03-24,18.08,18.11,18,18,284041,0
2010-03-25,18.15,18.29,17.93,18,648898,0
2010-03-26,18.04,18.25,18,18,155584,0
2010-03-29,18.03,18.2,18.01,18.12,305661,0
2010-03-30,18.08,18.14,17.99,18,464365,0
2010-03-31,18.01,18.08,17.95,17.96,615673,0
2010-04-01,18.01,18.1,17.95,18.05,269057,0
2010-04-05,18.04,18.05,17.91,18.02,301710,0
2010-04-06,17.97,18,17.9,17.96,929255,0
2010-04-07,17.94,18.4,17.94,18.31,380718,0
2010-04-08,18.26,18.57,18.14,18.5,1898107,0
2010-04-09,18.5,19,18.38,19,556970,0
2010-04-12,18.65,19.14,18.43,19,510677,0
2010-04-13,18.9,19.08,18.84,19.04,301563,0
2010-04-14,19.05,19.38,18.99,19.31,370677,0
2010-04-15,19.11,19.5,19.11,19.42,254092,0
2010-04-16,19.28,19.34,19.05,19.24,58774,0
2010-04-19,19.12,19.23,18.95,19.07,277558,0
2010-04-20,19.34,19.9,19.2,19.85,720578,0
2010-04-21,19.95,20.88,19.89,20.5,912018,0
2010-04-22,20.35,20.97,20.22,20.79,481700,0
2010-04-23,20.95,21.12,20.15,20.47,373048,0
2010-04-26,20.58,20.82,19.91,20.12,567942,0
2010-04-27,20.05,20.5,20.04,20.24,291800,0
2010-04-28,20.4,20.5,20,20.35,162064,0
2010-04-29,20.52,20.79,20.41,20.6,397626,0
2010-04-30,20.68,20.68,19.95,20,140909,0
2010-05-03,20.13,20.13,19.45,19.92,660777,0
2010-05-04,19.83,20.04,19.59,19.72,476346,0
2010-05-05,19.5,19.65,19.09,19.61,138811,0
2010-05-06,19.5,19.53,17.72,19,414635,0
2010-05-07,18.95,19.01,17.86,18.24,175293,0
2010-05-10,19.06,20.21,18.51,19.14,245161,0
2010-05-11,18.91,19,18.72,18.87,90556,0
2010-05-12,18.95,19.39,18.94,19.09,286971,0
2010-05-13,19.16,19.67,18.98,19.49,419578,0
2010-05-14,19.44,19.52,19.16,19.25,220251,0
2010-05-17,19.3,19.3,18.9,19.18,167065,0
2010-05-18,19.3,19.3,18.95,19.15,138323,0
2010-05-19,19,19.24,18.31,19,452534,0
2010-05-20,18.6,18.6,17.16,17.8,1078241,0
2010-05-21,17.65,17.82,17.18,17.72,243357,0
2010-05-24,17.67,17.67,16.95,17.2,215884,0
2010-05-25,17,17,16.22,16.59,672924,0
2010-05-26,16.86,17.12,16.33,16.47,1365676,0
2010-05-27,16.6,16.98,16.44,16.83,241442,0
2010-05-28,16.79,16.79,15.92,16.63,480719,0
2010-06-01,16.46,16.84,16.25,16.44,261490,0
2010-06-02,16.58,16.79,16.35,16.79,406414,0
2010-06-03,16.69,16.95,16.59,16.83,668001,0
2010-06-04,16.52,16.75,16.35,16.55,785778,0
2010-06-07,16.63,16.7,16.37,16.51,330152,0
2010-06-08,16.55,16.56,15.3,15.55,797062,0
2010-06-09,15.71,16.93,15.69,16.4,436752,0
2010-06-10,16.49,17.55,16.49,17.21,335295,0
2010-06-11,17.25,17.67,17.2,17.47,474343,0
2010-06-14,17.47,17.47,17.21,17.28,101637,0
2010-06-15,17.39,17.53,17.25,17.3,194178,0
2010-06-16,17.24,17.95,17.24,17.52,328761,0
2010-06-17,17.59,17.6,17.2,17.55,270519,0
2010-06-18,17.6,18.2,17.45,18.06,455860,0
2010-06-21,18.36,18.94,18.24,18.34,303822,0
2010-06-22,18.26,18.58,18.06,18.1,156142,0
2010-06-23,18.09,18.1,17.9,18,186391,0
2010-06-24,17.91,17.91,17.43,17.49,231531,0
2010-06-25,17.4,17.61,16.6,17.05,276205,0
2010-06-28,16.98,17.32,16.95,17.15,106609,0
2010-06-29,16.95,17.04,15.9,15.96,339618,0
2010-06-30,16.01,16.24,15.99,15.99,220682,0
2010-07-01,16.05,16.2,15.25,15.96,200788,0
2010-07-02,15.98,16.12,15.63,16,109020,0
2010-07-06,16.25,16.92,16.25,16.5,117632,0
2010-07-07,16.57,16.75,15.54,16.27,371948,0
2010-07-08,16.47,16.47,15.97,16.08,233126,0
2010-07-09,16,16.2,15.46,16.1,190628,0
2010-07-12,16.14,16.37,15.88,16.06,310110,0
2010-07-13,16.14,16.89,16.06,16.76,192750,0
2010-07-14,16.84,16.84,16.44,16.55,122645,0
2010-07-15,16.62,16.93,16.03,16.84,144803,0
2010-07-16,16.71,16.89,16.29,16.58,135725,0
2010-07-19,16.55,16.73,16.15,16.26,107305,0
2010-07-20,16.12,16.68,16.05,16.6,207138,0
2010-07-21,16.8,17.4,16.34,16.6,558868,0
2010-07-22,16.68,16.86,16.24,16.36,555899,0
2010-07-23,16.25,16.65,16.25,16.46,288950,0
2010-07-26,16.45,16.59,16.3,16.35,159739,0
2010-07-27,16.31,16.45,16.28,16.3,126385,0
2010-07-28,16.25,16.31,15.98,16.02,552208,0
2010-07-29,16.1,16.1,15.95,16,515244,0
2010-07-30,16,16.21,15.98,16.2,1335896,0
2010-08-02,16.41,16.7,16.3,16.51,408558,0
2010-08-03,16.55,17.03,16.44,16.58,235136,0
2010-08-04,16.69,16.91,16.65,16.75,338554,0
2010-08-05,16.64,16.82,16.53,16.66,193797,0
2010-08-06,16.39,16.62,16.28,16.57,267189,0
2010-08-09,16.54,17.82,16.54,17.75,497476,0
2010-08-10,17.53,17.65,16.99,17.46,151334,0
2010-08-11,17.22,17.4,16.79,16.93,233288,0
2010-08-12,16.67,17.04,16.46,16.55,190918,0
2010-08-13,16.46,17.02,16.46,16.75,191299,0
2010-08-16,16.64,17.47,16.64,17.06,189592,0
2010-08-17,17.11,17.56,16.96,17.42,269681,0
2010-08-18,17.32,17.68,17.15,17.51,98581,0
2010-08-19,17.47,17.61,17.24,17.4,142574,0
2010-08-20,17.32,17.35,16.96,17.31,115474,0
2010-08-23,17.29,17.35,17.04,17.1,103301,0
2010-08-24,16.92,16.92,16.39,16.76,131420,0
2010-08-25,16.61,16.7,16.33,16.38,187566,0
2010-08-26,16.52,16.52,16.25,16.31,75139,0
2010-08-27,16.45,16.94,16.45,16.9,89305,0
2010-08-30,16.96,16.97,16.79,16.87,60550,0
2010-08-31,16.9,17.24,16.77,16.87,177007,0
2010-09-01,17.13,17.8,16.88,17.69,195049,0
2010-09-02,17.88,18.08,17.66,17.91,80804,0
2010-09-03,18.08,18.43,18.08,18.42,180318,0
2010-09-07,18.37,18.37,18.05,18.17,59438,0
2010-09-08,18.2,18.27,17.9,18.2,483467,0
2010-09-09,18.24,18.57,18.1,18.46,205186,0
2010-09-10,18.4,18.49,18.25,18.49,179433,0
2010-09-13,18.65,18.66,18.47,18.51,240152,0
2010-09-14,18.4,18.74,18.39,18.69,262795,0
2010-09-15,18.67,19.27,18.63,19.04,220602,0
2010-09-16,19.01,19.4,18.96,19.35,169683,0
2010-09-17,19.49,20.02,19.49,19.93,702755,0
2010-09-20,19.89,20.01,19.1,19.21,468132,0
2010-09-21,19.14,19.14,18.75,18.88,290888,0
2010-09-22,18.94,19.66,18.94,19.47,356793,0
2010-09-23,19.37,19.63,19.14,19.53,190150,0
2010-09-24,19.62,19.84,19.58,19.79,52517,0
2010-09-27,19.87,19.94,19.67,19.78,129935,0
2010-09-28,19.7,19.81,19.01,19.74,171336,0
2010-09-29,19.72,20.02,19.42,20.01,156008,0
2010-09-30,19.98,20.12,19.57,19.76,521693,0
2010-10-01,19.84,20.2,19.43,20.09,353719,0
2010-10-04,20.1,20.35,19.66,19.73,344219,0
2010-10-05,19.94,20.44,19.5,20.3,334071,0
2010-10-06,20.36,20.42,20.15,20.28,281629,0
2010-10-07,20.39,20.39,19.81,19.88,291205,0
2010-10-08,19.87,20.77,19.81,20.63,238489,0
2010-10-11,20.64,21.14,20.64,21,340916,0
2010-10-12,20.89,21.1,20.69,20.99,325777,0
2010-10-13,21.05,21.2,20.8,20.9,831445,0
2010-10-14,20.81,21.01,20.62,20.9,177342,0
2010-10-15,21,21.13,20.7,21,383561,0
2010-10-18,20.97,21.1,20.84,21.03,596219,0
2010-10-19,20.84,21.23,20.84,21.08,291740,0
2010-10-20,21.31,21.35,20.35,21,571202,0
2010-10-21,22.13,22.66,21.26,21.49,465273,0
2010-10-22,21.5,21.85,21.27,21.69,309885,0
2010-10-25,21.7,22.1,21.69,22,642907,0
2010-10-26,21.95,22.08,21.73,22,192238,0
2010-10-27,21.92,21.93,21.22,21.51,76219,0
2010-10-28,21.1,23.33,20.83,23.28,1905826,0
2010-10-29,23.37,23.71,22.95,23.15,506231,0
2010-11-01,23.15,23.35,22.41,22.72,492998,0
2010-11-02,22.76,22.77,22.12,22.3,720840,0
2010-11-03,22.34,23.5,22.29,23.24,402651,0
2010-11-04,23.25,23.5,21.88,22.95,525117,0
2010-11-05,22.86,23.16,22.5,23.15,442528,0
2010-11-08,23.08,23.2,23,23.2,268129,0
2010-11-09,23.35,23.58,23.12,23.26,183243,0
2010-11-10,22.9,24.03,22.9,23.74,759206,0
2010-11-11,23.41,25.03,23.39,24.2,1246551,0
2010-11-12,24.89,26.11,24.45,25.9,7929445,0
2010-11-15,25.85,26.34,25.7,25.71,1130790,0
2010-11-16,25.57,25.82,25.16,25.54,764278,0
2010-11-17,25.51,25.95,25.29,25.65,532606,0
2010-11-18,25.78,26.4,25.78,26.29,602260,0
2010-11-19,26.37,27.37,26.26,27.25,539083,0
2010-11-22,27.34,27.79,26.9,27.7,881476,0
2010-11-23,27.55,27.79,27.26,27.65,465928,0
2010-11-24,27.86,28.75,27.82,28.22,691286,0
2010-11-26,28.19,28.31,28.06,28.27,92191,0
2010-11-29,28.37,28.5,28.15,28.42,547888,0
2010-11-30,28.38,28.38,27.78,27.8,868710,0
2010-12-01,28,28.16,27.55,27.67,855437,0
2010-12-02,27.79,27.79,27.4,27.66,899173,0
2010-12-03,27.78,28.24,27.68,28.09,923255,0
2010-12-06,28.13,29.36,28.13,29,901642,0
2010-12-07,29.02,29.5,28.7,29.13,446561,0
2010-12-08,29.12,29.35,28.82,29.28,444755,0
2010-12-09,29.46,29.73,28.96,29,327474,0
2010-12-10,29.19,29.19,28.71,29,770423,0
2010-12-13,29.08,29.15,28.68,28.93,334388,0
2010-12-14,29.05,29.95,29.05,29.2,428791,0
2010-12-15,29.01,29.45,28.7,28.86,414154,0
2010-12-16,28.84,29.76,28.6,29.72,404908,0
2010-12-17,30.19,30.94,29.71,30.01,416393,0
2010-12-20,30.17,30.3,29.81,30.11,331884,0
2010-12-21,30.15,30.48,30.15,30.25,436744,0
2010-12-22,30.39,30.52,30.09,30.52,229626,0
2010-12-23,30.47,30.61,30.11,30.5,190258,0
2010-12-27,30.38,30.61,29.73,30.39,307762,0
2010-12-28,30.52,30.56,30.17,30.28,136985,0
2010-12-29,30.36,30.4,29.8,29.89,232218,0
2010-12-30,29.77,30.3,29.77,30.18,300461,0
2010-12-31,30.1,30.22,29.89,30.11,132163,0
2011-01-03,30.06,30.52,29.62,30.28,747459,0
2011-01-04,30.21,30.55,30.06,30.43,366439,0
2011-01-05,30.19,30.53,29.98,30.45,288900,0
2011-01-06,30.51,30.83,30.15,30.57,259635,0
2011-01-07,30.45,31.15,30.18,30.47,267494,0
2011-01-10,30.49,31.07,30.25,30.82,240506,0
2011-01-11,30.92,31.98,30.83,31.58,503403,0
2011-01-12,31.9,32.03,31.2,31.5,446807,0
2011-01-13,31.5,31.73,30.98,31.2,255889,0
2011-01-14,31.15,31.28,30.82,30.96,139996,0
2011-01-18,31,31.25,30.67,31.13,282011,0
2011-01-19,31.4,31.47,30.02,30.09,338112,0
2011-01-20,29.83,30.15,28.85,30.1,425248,0
2011-01-21,30.2,30.47,29.25,29.93,438621,0
2011-01-24,29.79,30.32,29.09,29.83,956630,0
2011-01-25,30.02,30.1,29.7,29.79,385161,0
2011-01-26,29.95,30.25,29.91,30.09,182942,0
2011-01-27,30.35,31.35,30,31.32,481506,0
2011-01-28,31.48,32.12,30.93,31.01,361425,0
2011-01-31,31.19,31.92,31.19,31.51,347895,0
2011-02-01,31.75,32.68,31.41,32,919831,0
2011-02-02,32.38,32.67,32.09,32.42,576395,0
2011-02-03,32.32,32.6,31.75,31.92,563674,0
2011-02-04,32.1,32.56,31.56,31.69,237335,0
2011-02-07,31.76,32.15,31.76,32.03,361389,0
2011-02-08,32.13,32.13,31.58,31.9,109047,0
2011-02-09,31.89,32,31.64,32,167616,0
2011-02-10,31.98,32.29,31.58,32.22,241759,0
2011-02-11,32.34,32.53,32.3,32.41,294500,0
2011-02-14,32.5,32.5,32.13,32.18,124964,0
2011-02-15,32.27,32.3,31.64,31.65,183894,0
2011-02-16,31.66,32.09,31.51,32.03,552647,0
2011-02-18,34.2,34.25,32.9,33.29,10100408,0
2011-02-22,33.24,33.74,33.13,33.2,2420124,0
2011-02-23,33.21,33.39,32.71,33.05,2222089,0
2011-02-24,33.02,33.6,32.91,33.04,927535,0
2011-02-25,33.2,33.62,33.11,33.22,724472,0
2011-02-28,33.33,33.52,32.8,33.1,778696,0
2011-03-01,33.22,33.54,32.98,33.37,1192123,0
2011-03-02,33.4,33.51,33.18,33.42,871635,0
2011-03-03,33.51,33.68,33.25,33.37,711060,0
2011-03-04,33.3,33.4,32.97,33.33,603091,0
2011-03-07,33.5,33.61,32.95,33.27,778470,0
2011-03-08,33.16,33.3,32.88,33.1,546613,0
2011-03-09,32.89,33.09,31.7,33.02,895163,0
2011-03-10,32.9,32.95,32.35,32.58,1245459,0
2011-03-11,32.31,32.7,32.13,32.6,401503,0
2011-03-14,32.41,32.41,31.92,32.12,479748,0
2011-03-15,31.61,32.04,29.8,31.94,1358005,0
2011-03-16,31.79,32.51,31.68,32,1568132,0
2011-03-17,32.5,33,32.27,32.41,483676,0
2011-03-18,32.57,32.85,32.4,32.8,416725,0
2011-03-21,33.15,33.22,32.9,33.09,282069,0
2011-03-22,33.12,33.22,32.42,32.65,825087,0
2011-03-23,32.7,32.9,32.12,32.31,1075272,0
2011-03-24,33.07,33.97,32.75,33.41,1195274,0
2011-03-25,33.77,34.45,33.57,33.74,763359,0
2011-03-28,34.06,34.06,33.58,33.66,319728,0
2011-03-29,33.87,33.9,33.33,33.5,639593,0
2011-03-30,33.66,34.47,33.51,34.12,413495,0
2011-03-31,34.31,35.62,34.2,34.73,693163,0
2011-04-01,35.27,35.87,34.75,35.01,2239433,0
2011-04-04,35.4,35.56,34.64,35.05,459766,0
2011-04-05,35.28,35.69,35.13,35.23,904706,0
2011-04-06,35.44,35.46,34.31,34.91,651977,0
2011-04-07,34.85,35.08,34.08,34.47,771119,0
2011-04-08,34.62,34.81,34.41,34.56,483980,0
2011-04-11,34.68,34.9,34.33,34.4,649575,0
2011-04-12,34.29,34.39,32.71,33.82,1559662,0
2011-04-13,33.86,34.09,32.7,32.99,883908,0
2011-04-14,32.94,33.01,32.39,32.94,494592,0
2011-04-15,33.24,33.41,32.62,33.35,610682,0
2011-04-18,33.1,33.28,32.73,33.27,1067231,0
2011-04-19,33.25,33.53,32.97,33.09,864105,0
2011-04-20,33.26,33.36,32.85,32.92,1109203,0
2011-04-21,32.92,33.8,32.65,33.3,1143148,0
2011-04-25,33.33,33.55,33.05,33.13,758413,0
2011-04-26,33.07,33.66,33.01,33.54,412660,0
2011-04-27,33.72,35.07,33.6,35.01,1213276,0
2011-04-28,35.03,35.56,35.02,35.4,535736,0
2011-04-29,35.5,35.9,35.05,35.11,258377,0
2011-05-02,35.4,35.55,34.86,35.13,416837,0
2011-05-03,35.02,35.23,34.4,34.62,500631,0
2011-05-04,34.74,35,34.1,34.29,698278,0
2011-05-05,34.02,34.64,33.88,34.1,213524,0
2011-05-06,34.38,34.78,34.26,34.34,245413,0
2011-05-09,34.29,34.68,33.89,34.51,140693,0
2011-05-10,34.51,35.09,34.3,35.09,163772,0
2011-05-11,35.09,35.44,34.39,34.95,314034,0
2011-05-12,34.74,35.2,34.38,34.81,201910,0
2011-05-13,34.88,35.05,34.2,34.63,255218,0
2011-05-16,34.48,34.9,34.07,34.51,312623,0
2011-05-17,34.49,34.53,33.81,34.32,479259,0
2011-05-18,34.28,35.29,34.28,35.08,338857,0
2011-05-19,35.55,35.97,35.24,35.95,248655,0
2011-05-20,35.95,35.99,35.5,35.51,302150,0
2011-05-23,35.4,35.6,34.71,34.89,678965,0
2011-05-24,34.94,35.11,34.58,34.69,464146,0
2011-05-25,34.48,35.22,34.33,35.05,137325,0
2011-05-26,35,35.62,34.85,35.51,262777,0
2011-05-27,35.65,36,35.31,35.95,208134,0
2011-05-31,36.27,36.35,35.79,36.28,616385,0
2011-06-01,36.38,36.86,35.75,35.77,559103,0
2011-06-02,35.91,36.1,34.71,35.98,636469,0
2011-06-03,35.5,35.99,35.2,35.5,506529,0
2011-06-06,35.29,36.11,35.29,35.88,331559,0
2011-06-07,35.94,36.24,35.5,35.91,500060,0
2011-06-08,35.78,35.91,35.28,35.48,475968,0
2011-06-09,35.59,35.59,35,35.16,253055,0
2011-06-10,35,35,33.45,33.69,878605,0
2011-06-13,33.67,33.95,32.98,33.36,550891,0
2011-06-14,33.61,34,33.56,33.92,461852,0
2011-06-15,34,35.13,33.41,33.47,1291213,0
2011-06-16,33.44,33.44,32.51,33.23,597457,0
2011-06-17,33.46,34.34,33.32,33.58,688681,0
2011-06-20,33.68,34.32,33.47,34.29,558950,0
2011-06-21,34.44,35.24,34.42,35.14,307972,0
2011-06-22,35.14,36.11,34.56,35.93,831873,0
2011-06-23,35.88,36.25,34.69,36.11,554737,0
2011-06-24,36.07,36.4,35.86,36.31,375566,0
2011-06-27,36.22,37.03,36.12,36.89,831696,0
2011-06-28,37.16,38,37.08,37.33,588823,0
2011-06-29,37.55,37.8,37.37,37.66,438501,0
2011-06-30,37.78,38.27,37.55,37.65,722356,0
2011-07-01,37.8,38.79,37.38,38.36,802073,0
2011-07-05,38.6,39.1,38.38,38.92,415962,0
2011-07-06,38.94,39.39,38.75,39.25,341053,0
2011-07-07,39.58,39.63,39.16,39.21,280354,0
2011-07-08,39.02,39.18,38.22,38.47,387228,0
2011-07-11,38.27,38.27,37.21,37.44,270339,0
2011-07-12,37.14,37.21,36.64,36.95,738208,0
2011-07-13,37.19,37.9,37.05,37.33,196827,0
2011-07-14,37.35,37.8,36.42,36.62,377039,0
2011-07-15,37,37.2,36.64,37.11,219731,0
2011-07-18,36.91,37.14,36.67,37,442452,0
2011-07-19,37.11,37.78,37.02,37.63,555580,0
2011-07-20,37.52,37.89,36.64,37.24,514699,0
2011-07-21,37.34,37.62,37.21,37.51,1264219,0
2011-07-22,37.39,38.18,37.39,37.94,152687,0
2011-07-25,37.7,38.14,36.69,37.67,488301,0
2011-07-26,37.66,37.77,37.09,37.12,262908,0
2011-07-27,36.76,36.82,36.08,36.26,583765,0
2011-07-28,36.09,36.63,35.66,36.44,538980,0
2011-07-29,35.88,36.23,35.28,35.48,1867071,0
2011-08-01,35.46,36.39,34.53,34.87,816998,0
2011-08-02,34.58,34.92,33.84,33.93,387302,0
2011-08-03,33.93,34.27,33.39,34.17,1297071,0
2011-08-04,33.79,33.81,32.15,32.24,1408727,0
2011-08-05,32.5,33.06,30.29,32.62,1483432,0
2011-08-08,31.56,32.52,29.28,29.48,1712180,0
2011-08-09,29.45,31.7,28.68,30.93,1296747,0
2011-08-10,30.2,31.03,29.87,30.04,834730,0
2011-08-11,30.27,32.22,30.19,31.95,507719,0
2011-08-12,32.34,34.16,32.33,33.31,744312,0
2011-08-15,33.66,33.85,33.08,33.43,327683,0
2011-08-16,33.15,33.26,32.68,33.09,458196,0
2011-08-17,33.2,33.59,32.61,33.08,314364,0
2011-08-18,32.2,32.2,29.77,30.01,2032443,0
2011-08-19,29.49,30.15,28.52,28.8,830015,0
2011-08-22,29.39,29.39,27.5,28.34,1310892,0
2011-08-23,28,29.89,27.32,29.4,672339,0
2011-08-24,29.42,30.56,28.87,30.51,534444,0
2011-08-25,30.71,31,30.3,30.63,796420,0
2011-08-26,30.66,32.37,29.77,31.89,796189,0
2011-08-29,32.36,32.79,31.75,32.72,856682,0
2011-08-30,32.58,32.9,32.29,32.69,449334,0
2011-08-31,32.87,33.11,32.09,32.44,360961,0
2011-09-01,32.35,32.74,31.97,32.1,390472,0
2011-09-02,31.22,31.34,30.67,31.18,315082,0
2011-09-06,30.08,30.84,29.27,30.78,360900,0
2011-09-07,31.45,31.91,31.28,31.55,320872,0
2011-09-08,31.25,31.7,30.86,31.43,431763,0
2011-09-09,30.97,31.36,29.04,29.79,1084483,0
2011-09-12,29.19,29.71,28.61,29.5,1057661,0
2011-09-13,29.67,31.26,29.4,31.19,466494,0
2011-09-14,31.42,32.62,31.15,32.31,1153093,0
2011-09-15,32.87,32.93,31.99,32.29,939000,0
2011-09-16,32.31,32.51,31.91,32.41,962157,0
2011-09-19,31.56,32.46,31.37,32.22,372706,0
2011-09-20,32.26,32.65,31.54,31.65,256877,0
2011-09-21,31.48,31.67,30.89,31.01,692848,0
2011-09-22,29.76,30.04,28.87,29.22,916890,0
2011-09-23,28.98,29.7,28.74,29,2224615,0
2011-09-26,29.11,29.11,27.7,28.99,963713,0
2011-09-27,29.53,30.06,28.8,29.36,2239218,0
2011-09-28,29.35,29.68,28.09,28.23,1236935,0
2011-09-29,28.92,28.92,27.78,28.74,875336,0
2011-09-30,28.14,28.71,26.16,26.46,2846954,0
2011-10-03,26.13,26.38,24.75,25.2,1997621,0
2011-10-04,24.78,25.41,23.67,25.41,1604435,0
2011-10-05,25.24,26.26,24.5,26.17,2153307,0
2011-10-06,26.15,27.69,25.88,27.66,1323647,0
2011-10-07,27.65,28.15,26.88,27.23,963253,0
2011-10-10,27.78,29.01,27.68,28.53,900864,0
2011-10-11,28.09,29.13,28.09,28.7,907654,0
2011-10-12,28.74,29.21,28.08,28.53,1657521,0
2011-10-13,28.34,28.75,27.86,28.69,572907,0
2011-10-14,29.48,30.26,29.29,29.39,672635,0
2011-10-17,29.35,29.44,28.58,28.67,689542,0
2011-10-18,28.74,30.25,28.47,30.12,1508404,0
2011-10-19,29.11,29.39,28.12,28.48,2375031,0
2011-10-20,29.5,29.51,28.13,28.75,910736,0
2011-10-21,29.3,29.95,29.09,29.9,718302,0
2011-10-24,29.83,30.36,29.75,30.1,520097,0
2011-10-25,29.87,29.87,28.89,29.02,414020,0
2011-10-26,29.43,29.61,28.67,29,411531,0
2011-10-27,30.16,31.39,29.83,31.13,807044,0
2011-10-28,30.79,31.19,30.58,30.81,277672,0
2011-10-31,29.81,30.36,29.74,29.94,363716,0
2011-11-01,28.57,30.21,28.48,29.99,1569053,0
2011-11-02,30.96,30.98,30.07,30.44,860161,0
2011-11-03,30.84,31.01,30.34,30.6,546568,0
2011-11-04,30.4,30.73,30.08,30.27,574642,0
2011-11-07,29.88,30.46,28.98,30.06,1233749,0
2011-11-08,30.38,30.63,30.2,30.5,448146,0
2011-11-09,29.21,30.75,29.21,30.08,769583,0
2011-11-10,30.74,30.74,29.99,30.07,531562,0
2011-11-11,30.54,31.6,30.46,31.21,476944,0
2011-11-14,31.21,31.59,30.75,31.22,514302,0
2011-11-15,31.12,31.6,30.97,31.42,449236,0
2011-11-16,30.98,31.46,30.8,31.02,307123,0
2011-11-17,30.87,30.89,30.03,30.32,426350,0
2011-11-18,30.56,30.64,29.39,29.42,511617,0
2011-11-21,28.81,28.93,28.38,28.64,466102,0
2011-11-22,28.51,29.43,28.51,29.09,408774,0
2011-11-23,28.82,29.08,28.57,28.71,510688,0
2011-11-25,28.47,28.86,28.34,28.47,165801,0
2011-11-28,29.44,30.24,29.35,30.13,902615,0
2011-11-29,30.33,30.38,29.71,30.01,432123,0
2011-11-30,31.26,31.53,30.86,31.25,664467,0
2011-12-01,31.03,31.33,30.73,31.02,394774,0
2011-12-02,31.27,31.75,31.07,31.22,292132,0
2011-12-05,31.78,31.79,31.3,31.6,558841,0
2011-12-06,31.79,31.94,31.39,31.74,263851,0
2011-12-07,31.46,32,31.23,31.72,296402,0
2011-12-08,31.3,31.53,30.65,30.82,576128,0
2011-12-09,30.94,31.09,30.84,30.92,535698,0
2011-12-12,30.48,30.49,29.68,30.24,914593,0
2011-12-13,28.37,29.6,27.8,28.51,3572782,0
2011-12-14,28.21,28.33,26.5,26.99,1832862,0
2011-12-15,27.42,27.42,26.19,26.23,1051827,0
2011-12-16,26.6,26.78,25.84,25.99,1162177,0
2011-12-19,25.9,26.41,25.9,25.97,783456,0
2011-12-20,26.4,27.2,26.11,26.85,559526,0
2011-12-21,26.73,26.93,25.85,26.28,423991,0
2011-12-22,26.33,27.33,26.33,27.09,540871,0
2011-12-23,27.1,27.22,26.55,26.59,518749,0
2011-12-27,26.62,26.89,26.31,26.8,604957,0
2011-12-28,26.74,26.84,26,26.29,349836,0
2011-12-29,26.25,26.49,26.01,26.48,340979,0
2011-12-30,26.41,26.64,26.27,26.28,329143,0
2012-01-03,26.91,26.94,26.65,26.75,908144,0
2012-01-04,26.66,26.74,26.06,26.31,814347,0
2012-01-05,26.23,26.73,26.15,26.67,947446,0
2012-01-06,26.76,26.76,25.86,26.04,968944,0
2012-01-09,26.04,26.25,25.58,26.25,719533,0
2012-01-10,26.62,27.25,26.35,27.09,2636539,0
2012-01-11,26.94,27.56,26.93,27.55,2251834,0
2012-01-12,27.69,27.88,27.38,27.54,1002775,0
2012-01-13,27.26,27.32,26.97,27.21,812163,0
2012-01-17,27.53,27.59,27.09,27.13,1038600,0
2012-01-18,27.21,29.07,27.21,28.92,1783128,0
2012-01-19,29,29.76,29,29.61,1145995,0
2012-01-20,29.47,29.78,29.08,29.28,471180,0
2012-01-23,29.21,29.55,28.99,29.35,283335,0
2012-01-24,29.16,29.64,29,29.56,150295,0
2012-01-25,29.43,29.52,28.8,29.4,394180,0
2012-01-26,29.6,29.71,29.13,29.24,351771,0
2012-01-27,29.15,29.69,29.13,29.56,285487,0
2012-01-30,29.25,29.51,29.16,29.44,366898,0
2012-01-31,28.52,29.5,28.52,28.81,1036264,0
2012-02-01,28.82,31.27,28.82,30.68,1466867,0
2012-02-02,30.99,31.07,30.34,30.47,866245,0
2012-02-03,30.64,31.18,30.62,31,846654,0
2012-02-06,30.8,31.32,30.77,31.29,775530,0
2012-02-07,31.33,31.33,31.01,31.07,420723,0
2012-02-08,31.08,31.9,31.08,31.9,738939,0
2012-02-09,31.95,32.82,31.93,32.74,820784,0
2012-02-10,32.18,32.3,31.69,31.69,556288,0
2012-02-13,31.96,32.08,31.42,31.67,475669,0
2012-02-14,31.39,31.99,31.21,31.87,389225,0
2012-02-15,32.06,32.24,31.6,31.63,468002,0
2012-02-16,31.6,32.46,31.6,32.35,176594,0
2012-02-17,32.4,32.48,31.81,31.83,351124,0
2012-02-21,32.01,32.01,31.47,31.64,268148,0
2012-02-22,31.73,31.73,31.13,31.53,370169,0
2012-02-23,31.69,32.45,31.55,32.38,430626,0
2012-02-24,32.49,33.71,32.39,33.65,595995,0
2012-02-27,33.3,33.45,32.8,32.99,289740,0
2012-02-28,33.13,33.17,32.56,32.75,318178,0
2012-02-29,32.92,33.13,32.32,32.4,628314,0
2012-03-01,32.46,33.2,32.22,33.1,581748,0
2012-03-02,32.97,33.37,32.62,33.11,393550,0
2012-03-05,33.13,33.13,32.17,32.4,263267,0
2012-03-06,31.85,31.99,31.09,31.32,584631,0
2012-03-07,31.65,31.94,31.63,31.68,477707,0
2012-03-08,32,32.21,31.55,31.6,591888,0
2012-03-09,31.53,32.25,31.52,32.15,351590,0
2012-03-12,32.35,32.37,32.02,32.14,438117,0
2012-03-13,32.5,34,32.32,33.97,734520,0
2012-03-14,33.9,34.06,33.52,33.75,533097,0
2012-03-15,33.87,35.17,33.81,34.97,987238,0
2012-03-16,34.87,35.33,34.63,34.81,394818,0
2012-03-19,34.92,34.92,34.25,34.36,311559,0
2012-03-20,33.95,34.02,33.61,33.73,622359,0
2012-03-21,33.87,33.89,33.35,33.45,667514,0
2012-03-22,33.15,33.16,32.69,33,425528,0
2012-03-23,33.28,33.85,32.92,33.85,245751,0
2012-03-26,34.27,34.61,33.95,34.18,317206,0
2012-03-27,34.28,34.38,33.51,33.57,290264,0
2012-03-28,33.59,33.67,32.79,33.62,267819,0
2012-03-29,33.22,33.5,33.03,33.44,162010,0
2012-03-30,33.64,33.77,33.38,33.48,592993,0
2012-04-02,33.56,34.56,33.14,34.27,621460,0
2012-04-03,34.29,34.51,33.87,34.2,519639,0
2012-04-04,33.7,33.88,32.95,33.12,433894,0
2012-04-05,32.97,33.22,32.72,32.99,674039,0
2012-04-09,32.25,32.55,32.11,32.13,274898,0
2012-04-10,32.15,32.26,31.04,31.28,861948,0
2012-04-11,31.77,32.3,31.48,32.27,811244,0
2012-04-12,32.18,33.33,32.07,33,629139,0
2012-04-13,32.82,33.03,32.22,32.94,338134,0
2012-04-16,33.29,33.5,32.32,32.51,501294,0
2012-04-17,32.92,33.68,32.75,32.99,443266,0
2012-04-18,32.82,32.91,32.45,32.54,498266,0
2012-04-19,32.53,32.88,32.2,32.6,406106,0
2012-04-20,32.91,32.91,32.32,32.36,583426,0
2012-04-23,31.75,32.36,31.5,32.15,598979,0
2012-04-24,31.81,32.83,31.51,32.83,958900,0
2012-04-25,32.16,32.55,30.36,32.04,1607716,0
2012-04-26,32,32.01,31.43,31.9,1045759,0
2012-04-27,31.92,32.2,31.76,31.96,846198,0
2012-04-30,31.96,32.13,31.25,31.76,809442,0
2012-05-01,31.87,34.18,31.84,33.02,2231958,0
2012-05-02,32.8,33.21,32.68,33.2,803914,0
2012-05-03,33.24,33.44,32.44,32.62,937272,0
2012-05-04,32.37,32.45,31.29,31.41,1006459,0
2012-05-07,31.22,31.46,30.74,30.95,773311,0
2012-05-08,30.21,30.66,29.79,30.64,2088127,0
2012-05-09,30.11,30.86,30.02,30.51,1103890,0
2012-05-10,30.86,30.92,30.46,30.66,795314,0
2012-05-11,30.5,31.13,30.43,31.01,968911,0
2012-05-14,30.54,30.61,30.23,30.39,2781946,0
2012-05-15,30.3,30.64,30.12,30.23,1385644,0
2012-05-16,30.47,31.19,30.11,30.46,2613268,0
2012-05-17,30.52,30.72,30.21,30.44,3277212,0
2012-05-18,30.6,30.79,30.11,30.53,1809492,0
2012-05-21,30.71,31.54,30.51,31.5,1128758,0
2012-05-22,31.67,32.7,31.42,31.7,1273921,0
2012-05-23,31.38,31.4,30.22,31.22,1909724,0
2012-05-24,31.3,31.52,30.92,31.26,532674,0
2012-05-25,31.32,32.28,31.24,31.76,1717222,0
2012-05-29,32.3,32.6,31.94,32.6,1319968,0
2012-05-30,32.19,32.19,31.37,31.43,887389,0
2012-05-31,31.61,31.61,30.21,30.71,3595121,0
2012-06-01,29.86,30.19,29.86,30.05,2441519,0
2012-06-04,30.03,30.25,29.05,29.58,1584389,0
2012-06-05,29.54,30.3,29.46,30.16,1253549,0
2012-06-06,30.43,30.83,30.37,30.72,545720,0
2012-06-07,31.1,31.2,30.29,30.38,297749,0
2012-06-08,30.2,30.55,29.76,30.55,312502,0
2012-06-11,30.75,30.83,29.73,29.8,422039,0
2012-06-12,29.98,30.47,29.58,30.34,564683,0
2012-06-13,30.07,30.22,29.67,29.84,829026,0
2012-06-14,29.83,29.83,29.1,29.31,911222,0
2012-06-15,29.31,29.95,29.2,29.92,551272,0
2012-06-18,29.62,29.98,29.54,29.78,328013,0
2012-06-19,30.09,30.62,29.95,30.56,447083,0
2012-06-20,30.63,30.64,29.83,30.02,506508,0
2012-06-21,30.07,30.18,28.77,29.01,686914,0
2012-06-22,29.33,29.34,28.73,28.92,693611,0
2012-06-25,28.52,28.62,27.63,27.78,585311,0
2012-06-26,27.97,28.2,27.67,27.82,603484,0
2012-06-27,27.94,27.94,26.88,27.17,1491405,0
2012-06-28,27.1,27.1,26.24,26.57,1413782,0
2012-06-29,27.03,27.58,26.46,26.78,4421937,0
2012-07-02,26.78,27.19,26.57,26.88,1210091,0
2012-07-03,26.92,27.72,26.92,27.61,661313,0
2012-07-05,27.53,28.28,27.48,28,933664,0
2012-07-06,27.69,27.76,26.87,27.28,731121,0
2012-07-09,27.13,27.13,26.73,26.86,549131,0
2012-07-10,27.22,27.22,25.99,26.03,593009,0
2012-07-11,26.04,26.49,25.93,26.33,1072080,0
2012-07-12,26.11,26.67,25.82,26.52,725371,0
2012-07-13,26.61,27.01,26.52,26.86,396883,0
2012-07-16,26.69,26.84,26.51,26.8,529900,0
2012-07-17,26.8,26.86,26.28,26.56,925442,0
2012-07-18,26.54,27.2,26.5,27,1002290,0
2012-07-19,27.22,27.63,27.14,27.26,925311,0
2012-07-20,27.12,27.27,26.71,26.71,494188,0
2012-07-23,26.21,27.25,26.03,27.2,1080871,0
2012-07-24,27.2,27.27,26.61,26.98,1048919,0
2012-07-25,27.05,28.58,27.05,27.9,2565319,0
2012-07-26,28.16,28.28,27.52,27.85,1233026,0
2012-07-27,28,29.71,27.95,29.3,1137091,0
2012-07-30,29.04,29.37,28.67,28.92,280087,0
2012-07-31,28.8,29.14,28.64,28.71,258502,0
2012-08-01,28.77,28.77,28.22,28.37,561573,0
2012-08-02,28.17,28.65,27.91,28.45,348928,0
2012-08-03,28.91,29.84,28.85,29.64,500915,0
2012-08-06,29.56,29.99,29.39,29.77,248229,0
2012-08-07,29.85,31.28,29.85,30.79,508301,0
2012-08-08,30.67,31.13,30.58,30.86,586415,0
2012-08-09,30.9,31.18,30.75,31.02,365289,0
2012-08-10,31.02,31.44,30.9,31.36,387503,0
2012-08-13,31.34,31.54,31.08,31.34,325766,0
2012-08-14,31.59,31.59,31.18,31.5,394580,0
2012-08-15,31.5,31.5,30.95,31.02,466872,0
2012-08-16,31.24,31.92,31.19,31.6,789388,0
2012-08-17,31.76,31.82,31.24,31.32,817999,0
2012-08-20,31.37,31.45,30.76,31.01,685353,0
2012-08-21,31.05,31.24,30.58,30.76,1785855,0
2012-08-22,30.78,31,30.47,30.72,609977,0
2012-08-23,30.61,31,30.51,30.9,453521,0
2012-08-24,30.85,31.22,30.75,30.91,378838,0
2012-08-27,30.95,31.03,30.36,30.54,291379,0
2012-08-28,30.4,30.7,30.06,30.54,653638,0
2012-08-29,30.45,30.55,30.26,30.27,80788,0
2012-08-30,30.14,30.21,29.48,30,380896,0
2012-08-31,30.17,30.25,29.64,30.03,340119,0
2012-09-04,30.18,30.31,29.86,30.23,376495,0
2012-09-05,30.17,30.24,29.32,30.06,879445,0
2012-09-06,30.29,31.03,30.21,30.99,290322,0
2012-09-07,30.94,31.74,30.94,31.64,417217,0
2012-09-10,31.31,31.58,30.92,30.92,777477,0
2012-09-11,30.85,31.23,30.7,30.99,497456,0
2012-09-12,31.25,31.33,30.93,31.17,382527,0
2012-09-13,30.83,31.98,30.72,31.77,238788,0
2012-09-14,31.67,32.42,31.67,32.19,544115,0
2012-09-17,32,32,31.7,31.76,198000,0
2012-09-18,31.77,32.01,31.64,31.79,292744,0
2012-09-19,31.72,31.86,31.43,31.63,740231,0
2012-09-20,31.61,31.64,30.76,30.87,556680,0
2012-09-21,30.98,31.24,30.75,30.77,265805,0
2012-09-24,30.62,30.84,30.43,30.59,140464,0
2012-09-25,30.77,30.84,29.58,29.63,315840,0
2012-09-26,29.5,29.72,28.97,29.49,611465,0
2012-09-27,29.76,29.83,29.47,29.7,329984,0
2012-09-28,29.55,29.93,29.5,29.77,270054,0
2012-10-01,29.86,30.73,29.54,30.18,825123,0
2012-10-02,30.25,30.33,29.76,29.98,185141,0
2012-10-03,29.66,30.26,29.18,29.77,525147,0
2012-10-04,29.83,30.17,29.4,29.54,608084,0
2012-10-05,29.68,29.96,29,29.22,505263,0
2012-10-08,29.02,29.54,28.89,29.1,384057,0
2012-10-09,29.21,29.21,28.37,28.57,453053,0
2012-10-10,28.48,28.6,27.93,28.06,347959,0
2012-10-11,28.36,28.6,28.23,28.4,447967,0
2012-10-12,28.37,28.57,28.17,28.43,260465,0
2012-10-15,28.54,28.61,28.01,28.55,234315,0
2012-10-16,28.71,28.83,28.4,28.54,451722,0
2012-10-17,28.68,29.23,28.59,29.05,468998,0
2012-10-18,29.11,29.36,28.81,28.83,524803,0
2012-10-19,28.78,28.78,28.11,28.43,561157,0
2012-10-22,28.39,28.6,27.66,27.92,1161877,0
2012-10-23,27.48,27.52,25.75,26.83,2639096,0
2012-10-24,27.11,28.11,27.06,27.91,1376428,0
2012-10-25,28.07,28.34,27.96,28.05,845318,0
2012-10-26,28.15,28.33,27.78,28.22,507144,0
2012-10-31,28.31,28.77,27.88,28.17,278995,0
2012-11-01,28.36,29.32,28.36,29.15,1160090,0
2012-11-02,29.31,29.62,29.07,29.08,364384,0
2012-11-05,28.95,29.47,28.92,29.32,186570,0
2012-11-06,29.62,29.82,29.33,29.49,309879,0
2012-11-07,29.08,29.14,28.47,28.59,506284,0
2012-11-08,28.51,28.59,28.08,28.09,308872,0
2012-11-09,27.93,28.36,27.93,28.21,281745,0
2012-11-12,28.29,28.43,27.99,28.14,215139,0
2012-11-13,27.86,28.22,27.63,28.07,213986,0
2012-11-14,28.08,28.43,27.82,27.96,586613,0
2012-11-15,27.86,28.31,27.65,28.28,596997,0
2012-11-16,28.41,28.49,28.09,28.29,271400,0
2012-11-19,28.57,29.05,28.32,28.91,251190,0
2012-11-20,28.8,28.9,28.5,28.73,585730,0
2012-11-21,28.62,29.24,28.54,29.12,155984,0
2012-11-23,29.24,29.49,29,29.32,72877,0
2012-11-26,29.08,29.6,29.08,29.6,114876,0
2012-11-27,29.55,30.12,29.32,30.06,726777,0
2012-11-28,30,30.47,29.71,29.89,670942,0
2012-11-29,30.11,30.71,29.95,30.4,480006,0
2012-11-30,30.44,30.95,30.44,30.86,708718,0
2012-12-03,30.95,31,29.91,30.23,627801,0
2012-12-04,30.32,30.8,30.11,30.17,601740,0
2012-12-05,30.3,31.27,30.13,31.11,989732,0
2012-12-06,31.01,31.14,30.58,30.96,635783,0
2012-12-07,31.14,31.37,30.74,30.87,608455,0
2012-12-10,31.01,31.28,30.74,30.87,374405,0
2012-12-11,30.91,31.26,29.55,30.45,1171078,0
2012-12-12,29.95,30.19,29.55,29.99,6280626,0
2012-12-13,29.93,30.46,29.6,30.18,1638959,0
2012-12-14,30.25,30.75,29.96,30.16,963598,0
2012-12-17,30.41,31.17,30.08,31.1,1000990,0
2012-12-18,31.08,32.2,31.08,31.87,960275,0
2012-12-19,32.16,32.32,31.68,32.12,571542,0
2012-12-20,32.21,32.22,31.72,32,255868,0
2012-12-21,31.45,31.82,31.39,31.73,468704,0
2012-12-24,31.53,31.79,31.29,31.69,137264,0
2012-12-26,31.66,32.04,31.6,31.76,298300,0
2012-12-27,31.7,32.21,31.67,32.15,502762,0
2012-12-28,31.8,32.42,31.8,32.16,502835,0
2012-12-31,32.01,32.54,31.83,32.48,575428,0
2013-01-02,33.19,33.54,32.87,33.36,978396,0
2013-01-03,33.35,33.73,33.24,33.51,1219460,0
2013-01-04,33.61,33.86,33.39,33.47,312903,0
2013-01-07,33.27,33.53,33.25,33.35,455521,0
2013-01-08,33.3,33.33,32.97,33,646202,0
2013-01-09,33.15,33.15,32.65,32.8,668381,0
2013-01-10,33.08,33.2,32.7,33.12,290104,0
2013-01-11,33.16,33.47,32.81,33.22,952179,0
2013-01-14,33.16,33.16,32.41,32.83,639322,0
2013-01-15,32.85,33.37,32.61,33.25,364977,0
2013-01-16,33.15,33.19,32.78,32.8,485701,0
2013-01-17,32.95,33.52,32.86,33.51,245831,0
2013-01-18,33.59,33.7,33.12,33.7,317097,0
2013-01-22,33.59,33.82,33.48,33.78,306774,0
2013-01-23,33.71,33.89,33.48,33.8,334900,0
2013-01-24,33.75,34.67,33.72,34.45,583264,0
2013-01-25,34.69,35.17,34.36,34.72,1156765,0
2013-01-28,35.1,35.55,34.63,34.74,1385385,0
2013-01-29,34.78,34.97,34.5,34.69,945496,0
2013-01-30,33.44,33.83,31.09,33.58,4244325,0
2013-01-31,33.6,33.88,33.31,33.74,1052276,0
2013-02-01,33.96,34.68,33.75,34.24,886768,0
2013-02-04,33.94,34.18,33.85,34.03,661763,0
2013-02-05,33.82,34.26,33.7,33.87,951911,0
2013-02-06,33.81,34.07,33.67,33.89,856434,0
2013-02-07,33.98,33.98,33.23,33.72,1963087,0
2013-02-08,33.6,34.38,33.6,34.03,348023,0
2013-02-11,34.07,34.31,33.52,33.55,1450785,0
2013-02-12,33.71,34.66,33.58,33.7,1207016,0
2013-02-13,33.1,33.29,32.81,33.26,6186153,0
2013-02-14,33.29,33.41,32.98,33.35,4725131,0
2013-02-15,33.33,33.54,33.14,33.45,1872393,0
2013-02-19,33.47,33.6,33.15,33.54,997708,0
2013-02-20,33.5,33.53,33.08,33.5,1492314,0
2013-02-21,33.22,33.27,32.01,32.18,1186300,0
2013-02-22,32.29,32.56,31.83,32.51,1271234,0
2013-02-25,32.69,32.78,31.82,31.85,1487761,0
2013-02-26,32.09,32.09,31.06,31.97,3035267,0
2013-02-27,31.95,32.56,31.78,32.45,1253096,0
2013-02-28,32.5,32.67,32.3,32.49,1523404,0
2013-03-01,32.37,32.37,32.1,32.17,1107590,0
2013-03-04,32.15,32.16,31.84,32.05,1135407,0
2013-03-05,32.21,32.39,32.03,32.24,1623194,0
2013-03-06,32.44,32.63,32.18,32.22,1820779,0
2013-03-07,32.41,32.45,31.95,32.18,1544506,0
2013-03-08,32.21,32.67,31.96,32.5,1534152,0
2013-03-11,32.49,33.01,32.36,32.91,1157770,0
2013-03-12,33.02,33.08,32.82,32.96,1421749,0
2013-03-13,33,33.41,32.94,33.24,1332000,0
2013-03-14,33.4,33.66,33.3,33.6,1120094,0
2013-03-15,33.64,33.64,33.12,33.54,1099385,0
2013-03-18,33.08,33.19,32.76,32.79,779041,0
2013-03-19,32.91,32.91,31.89,32.24,757251,0
2013-03-20,32.38,32.53,32.22,32.51,789028,0
2013-03-21,32.2,32.51,32,32.32,1023909,0
2013-03-22,32.44,32.72,32.43,32.59,1177019,0
2013-03-25,32.66,32.76,32.28,32.39,1616948,0
2013-03-26,32.47,32.64,32.33,32.49,1081333,0
2013-03-27,32.32,32.55,32.05,32.42,1670664,0
2013-03-28,32.37,32.98,32.33,32.87,1360314,0
2013-04-01,32.71,32.92,32.39,32.62,722059,0
2013-04-02,32.74,32.9,32.31,32.42,847290,0
2013-04-03,32.26,32.55,32.02,32.05,949416,0
2013-04-04,31.97,32.24,31.97,32.11,1199657,0
2013-04-05,31.63,32.1,31.55,32.03,597056,0
2013-04-08,31.5,31.98,31.49,31.98,1095920,0
2013-04-09,31.97,32.36,31.92,32.14,1436980,0
2013-04-10,32.22,32.37,32.15,32.25,1805464,0
2013-04-11,32.43,32.7,32.25,32.66,1265867,0
2013-04-12,32.57,32.9,32.09,32.42,1176916,0
2013-04-15,32.21,32.22,31.52,31.52,1311967,0
2013-04-16,31.78,32.14,31.72,32.06,905928,0
2013-04-17,31.81,31.81,31.21,31.28,1081125,0
2013-04-18,31.36,31.45,30.87,31.13,773908,0
2013-04-19,31.26,31.28,30.84,31.24,611533,0
2013-04-22,31.25,31.48,30.8,31.37,1296425,0
2013-04-23,33,33.62,32.74,33.47,1390396,0
2013-04-24,33.76,33.9,33.25,33.76,1502638,0
2013-04-25,33.88,33.97,33.53,33.71,1247553,0
2013-04-26,33.69,33.71,33.24,33.45,906218,0
2013-04-29,33.55,33.67,33.31,33.5,833637,0
2013-04-30,33.38,33.54,33.24,33.45,1896877,0
2013-05-01,33.35,33.56,33.11,33.18,650900,0
2013-05-02,33.17,33.98,33.17,33.81,1069622,0
2013-05-03,34.08,34.79,34.08,34.67,1540490,0
2013-05-06,34.64,34.73,34.46,34.61,758197,0
2013-05-07,34.76,34.96,34.45,34.85,644289,0
2013-05-08,34.72,35.01,34.68,35,728332,0
2013-05-09,35,35.42,34.86,35.25,443512,0
2013-05-10,35.2,35.3,35.02,35.27,309534,0
2013-05-13,35.15,35.25,34.57,34.78,354763,0
2013-05-14,35.06,35.08,34.73,34.75,688376,0
2013-05-15,34.6,34.82,34.52,34.82,334645,0
2013-05-16,34.8,35.18,34.64,35.02,894304,0
2013-05-17,35.09,36.9,35.09,36.57,1590131,0
2013-05-20,36.46,37.06,36.41,36.65,1601579,0
2013-05-21,36.62,36.97,36.62,36.69,1118967,0
2013-05-22,35.69,35.75,34.87,35,7128734,0
2013-05-23,34.36,34.93,33.95,34.79,1625312,0
2013-05-24,34.5,34.7,34.2,34.54,817361,0
2013-05-28,34.92,35.4,34.61,34.89,1964104,0
2013-05-29,34.71,35.34,34.44,35.1,1662267,0
2013-05-30,35.02,35.36,34.88,35.15,1177327,0
2013-05-31,34.94,35.43,34.83,35.1,1125272,0
2013-06-03,35.18,35.18,34.53,34.87,3211761,0
2013-06-04,35,35.08,34.6,34.9,1551274,0
2013-06-05,34.75,35.05,34.53,34.71,1326211,0
2013-06-06,34.73,35.1,34.55,35.1,857965,0
2013-06-07,35.1,35.69,34.96,35.62,758707,0
2013-06-10,35.75,36.02,35.47,35.93,1113534,0
2013-06-11,35.51,35.7,35.16,35.28,872767,0
2013-06-12,35.42,35.5,34.76,35.05,873994,0
2013-06-13,34.96,35.59,34.75,35.46,648429,0
2013-06-14,35.47,35.59,35.23,35.32,686195,0
2013-06-17,35.44,35.85,35.42,35.69,901315,0
2013-06-18,35.74,35.96,35.66,35.92,1314975,0
2013-06-19,35.87,36,35.54,35.78,1118375,0
2013-06-20,35.45,35.71,34.61,34.85,1832841,0
2013-06-21,34.92,35.12,34.52,35.08,3240800,0
2013-06-24,34.83,34.83,33.63,34.46,2630816,0
2013-06-25,34.94,35.08,34.67,34.86,1489817,0
2013-06-26,35.16,35.35,34.88,35.26,902702,0
2013-06-27,35.57,35.66,35.23,35.43,1110191,0
2013-06-28,35.34,35.34,34.89,34.9,1516799,0
2013-07-01,35.17,35.28,34.91,35.12,3419778,0
2013-07-02,35.13,35.29,34.8,34.87,1304226,0
2013-07-03,34.78,34.97,34.44,34.9,527682,0
2013-07-05,35.11,35.27,34.98,35.09,1665515,0
2013-07-08,35.32,35.6,35.18,35.58,1200108,0
2013-07-09,35.77,36.1,35.64,35.96,670961,0
2013-07-10,35.91,36.1,35.79,36.1,611494,0
2013-07-11,36.37,36.54,36.1,36.46,1224443,0
2013-07-12,36.4,36.74,36.28,36.61,1051344,0
2013-07-15,36.74,36.89,36.6,36.75,633238,0
2013-07-16,36.73,36.82,36.01,36.27,837915,0
2013-07-17,36.27,36.51,36.1,36.22,566399,0
2013-07-18,36.43,36.57,36.21,36.53,839847,0
2013-07-19,36.64,36.91,36.46,36.91,559227,0
2013-07-22,37.02,37.32,36.79,37.21,963246,0
2013-07-23,37.11,37.42,35.75,36.21,2749322,0
2013-07-24,37.45,37.45,36.69,36.95,1458603,0
2013-07-25,36.88,37.43,36.82,37.42,690744,0
2013-07-26,36.65,37.29,36.65,37.26,697981,0
2013-07-29,37.12,37.42,36.76,37,913531,0
2013-07-30,37.19,37.48,37.05,37.34,1084106,0
2013-07-31,37.31,37.82,37.31,37.58,813900,0
2013-08-01,37.84,38.29,37.77,38.05,907792,0
2013-08-02,37.89,38.46,37.89,38.3,564433,0
2013-08-05,38.22,38.46,38.01,38.4,373798,0
2013-08-06,38.23,38.35,37.51,37.86,1041410,0
2013-08-07,37.81,38.05,37.31,37.38,646131,0
2013-08-08,37.42,38.53,37.35,38.38,1003942,0
2013-08-09,38.3,38.42,38.01,38.17,639003,0
2013-08-12,38.13,38.38,37.84,38.02,572509,0
2013-08-13,38.17,38.41,37.95,38.13,476428,0
2013-08-14,38.18,38.32,37.84,38.12,393608,0
2013-08-15,37.73,37.88,37.25,37.3,496341,0
2013-08-16,37.45,37.91,37.3,37.83,698672,0
2013-08-19,37.7,38.09,37.7,37.82,622129,0
2013-08-20,37.86,38.04,37.63,37.68,441465,0
2013-08-21,37.55,37.83,37.41,37.42,309888,0
2013-08-22,37.56,38,37.5,37.99,485009,0
2013-08-23,38.09,38.41,37.88,38.34,573232,0
2013-08-26,38.45,38.47,37.94,37.99,552029,0
2013-08-27,37.5,37.62,36.87,36.87,476647,0
2013-08-28,36.8,37.11,36.77,37.11,464411,0
2013-08-29,36.92,37.48,36.91,37.47,316720,0
2013-08-30,37.48,37.48,37.04,37.28,382778,0
2013-09-03,37.59,37.97,37.48,37.74,453231,0
2013-09-04,37.61,38.06,37.52,37.84,322938,0
2013-09-05,37.94,38.3,37.54,38,872538,0
2013-09-06,38.1,38.42,37.76,38.08,736554,0
2013-09-09,38.05,38.81,38.04,38.53,567931,0
2013-09-10,38.75,38.97,38.61,38.8,493314,0
2013-09-11,38.73,38.92,38.73,38.9,357125,0
2013-09-12,38.86,38.86,38.04,38.1,565930,0
2013-09-13,38.12,38.26,37.72,37.82,496784,0
2013-09-16,38.24,38.5,38.05,38.47,541319,0
2013-09-17,38.55,38.58,37.74,37.77,777997,0
2013-09-18,37.67,38.34,37.67,38.15,813277,0
2013-09-19,38.19,38.82,38.19,38.76,492836,0
2013-09-20,38.72,38.83,38.38,38.43,519819,0
2013-09-23,38.27,38.39,37.84,37.86,440407,0
2013-09-24,37.76,38.55,37.7,38.48,453181,0
2013-09-25,38.41,38.62,38.16,38.54,428042,0
2013-09-26,38.5,38.78,38.38,38.57,565934,0
2013-09-27,38.43,38.72,38.37,38.7,455137,0
2013-09-30,38.23,38.41,38.06,38.27,493384,0
2013-10-01,38.18,38.5,37.87,38.17,1022092,0
2013-10-02,37.9,38.6,37.68,38.43,722215,0
2013-10-03,38.78,38.84,37.94,37.96,470066,0
2013-10-04,38.62,39.3,38.11,39.07,1003819,0
2013-10-07,38.88,39.05,38.51,38.97,462218,0
2013-10-08,39.02,39.04,37.93,38.13,525377,0
2013-10-09,38.73,38.73,38,38.09,644605,0
2013-10-10,38.47,38.84,38.24,38.71,304218,0
2013-10-11,38.76,38.87,38.41,38.75,408364,0
2013-10-14,38.61,39.53,38.54,39.5,388044,0
2013-10-15,39.41,39.45,39,39.15,472385,0
2013-10-16,39.26,39.67,38.94,39.19,607191,0
2013-10-17,38.93,39.29,38.93,39.24,540646,0
2013-10-18,39.54,39.92,39.42,39.72,405665,0
2013-10-21,39.8,39.97,39.46,39.68,480144,0
2013-10-22,39.98,40.18,39.69,40.12,395462,0
2013-10-23,39.67,40.64,39.43,40.61,690328,0
2013-10-24,40.6,41,40.23,40.94,838052,0
2013-10-25,41.04,41.09,40.37,40.62,256243,0
2013-10-28,40.45,40.78,40.01,40.36,494918,0
2013-10-29,37.75,39.37,37.62,38.28,2548473,0
2013-10-30,37.64,38.33,37.57,38.06,2459019,0
2013-10-31,38.13,38.13,37.56,37.63,832585,0
2013-11-01,37.62,38.07,37.5,37.6,966064,0
2013-11-04,37.93,37.97,37.29,37.59,859071,0
2013-11-05,37.56,37.61,37.27,37.47,951357,0
2013-11-06,37.72,37.72,37.34,37.48,878478,0
2013-11-07,37.38,37.59,36.93,37,1170726,0
2013-11-08,37.15,37.23,36.85,37.11,1130736,0
2013-11-11,37.17,37.57,36.95,37.57,1208980,0
2013-11-12,37.58,37.68,37.01,37.2,1119952,0
2013-11-13,36.99,37.49,36.99,37.45,776994,0
2013-11-14,37.4,37.64,37.17,37.62,528235,0
2013-11-15,37.86,38.13,37.58,38.03,518596,0
2013-11-18,38.02,38.36,37.22,37.36,742286,0
2013-11-19,37.38,37.38,36.99,37.21,813457,0
2013-11-20,37.37,37.8,37.02,37.55,842200,0
2013-11-21,37.76,38.15,37.63,38,547952,0
2013-11-22,38.11,38.2,37.85,37.99,555254,0
2013-11-25,38.16,38.56,37.97,38.47,454365,0
2013-11-26,38.62,38.93,38.41,38.92,772477,0
2013-11-27,38.99,39.06,38.73,38.86,503819,0
2013-11-29,39.14,39.47,38.87,38.98,191105,0
2013-12-02,38.85,39.09,38.51,38.92,770353,0
2013-12-03,38,38.41,37.83,38.15,4266356,0
2013-12-04,38.15,38.23,37.12,37.51,1297572,0
2013-12-05,37.45,37.6,37.31,37.48,563590,0
2013-12-06,37.9,37.99,37.66,37.87,583618,0
2013-12-09,37.87,38.01,37.32,37.39,724680,0
2013-12-10,37.25,37.59,36.75,37.55,1011331,0
2013-12-11,37.55,37.63,36.92,37.07,666772,0
2013-12-12,36.96,37.73,36.96,37.5,1172112,0
2013-12-13,37.5,37.76,37.19,37.32,764014,0
2013-12-16,37.58,37.82,37.23,37.72,1418948,0
2013-12-17,37.65,37.76,37.3,37.37,938782,0
2013-12-18,37.5,37.77,36.97,37.68,1700821,0
2013-12-19,38,38,37.71,37.88,867796,0
2013-12-20,37.81,38.11,37.78,37.97,2418243,0
2013-12-23,38.15,38.39,38.01,38.35,1602272,0
2013-12-24,38.4,38.55,38.32,38.5,738299,0
2013-12-26,38.75,38.75,38.39,38.45,1446825,0
2013-12-27,38.69,38.73,38.32,38.55,1132235,0
2013-12-30,38.6,38.95,38.55,38.73,2528658,0
2013-12-31,38.7,38.94,38.69,38.77,443038,0
2014-01-02,38.62,38.62,38.11,38.29,520449,0
2014-01-03,38.34,38.45,38.13,38.17,536899,0
2014-01-06,38.25,38.33,37.56,37.67,898050,0
2014-01-07,37.76,38.02,37.73,37.89,827487,0
2014-01-08,37.92,38.21,37.73,38.08,1029987,0
2014-01-09,38.25,38.33,37.85,38.1,651795,0
2014-01-10,38.21,38.42,37.94,38.11,1280053,0
2014-01-13,38.1,38.27,37.87,37.98,1245496,0
2014-01-14,38.15,38.29,38,38.2,3544955,0
2014-01-15,38.2,38.8,38.2,38.49,2563003,0
2014-01-16,38.48,38.68,38.32,38.52,1262159,0
2014-01-17,38.56,38.91,38.4,38.63,1755463,0
2014-01-21,38.89,38.89,38.13,38.32,718118,0
2014-01-22,38.3,38.38,38.12,38.27,1145446,0
2014-01-23,38.26,38.34,37.31,37.54,1788466,0
2014-01-24,37.21,37.21,36.72,37.01,1662893,0
2014-01-27,36.98,37.26,36.54,37,1300189,0
2014-01-28,37.01,37.43,36.99,37.42,1066313,0
2014-01-29,37.25,37.53,37.19,37.26,951135,0
2014-01-30,37.83,37.84,37.26,37.59,958090,0
2014-01-31,37.25,37.54,36.9,37.44,1545828,0
2014-02-03,37.29,38.13,36.5,36.78,1951990,0
2014-02-04,38.68,39.52,37.49,39.5,3714051,0
2014-02-05,39.6,39.9,39.13,39.57,2003490,0
2014-02-06,39.56,39.74,39.31,39.61,1613125,0
2014-02-07,39.74,40.44,39.73,40.13,1052331,0
2014-02-10,40.25,40.48,40.05,40.17,845290,0
2014-02-11,40.13,40.69,40.13,40.48,1370375,0
2014-02-12,40.48,40.89,40.42,40.69,1699442,0
2014-02-13,40.57,40.75,40.28,40.45,1169742,0
2014-02-14,40.35,40.75,40.3,40.56,1000851,0
2014-02-18,40.78,41.13,40.42,40.63,886937,0
2014-02-19,40.61,40.76,40.19,40.27,760411,0
2014-02-20,40.3,40.59,40.03,40.51,1022970,0
2014-02-21,40.52,40.57,39.94,39.94,985475,0
2014-02-24,39.95,40.29,39.84,40.25,1552744,0
2014-02-25,40.3,40.77,39.99,40.08,1738290,0
2014-02-26,40.2,40.65,40.09,40.5,1380301,0
2014-02-27,40.54,40.7,40.22,40.39,1602137,0
2014-02-28,40.52,40.72,40.25,40.64,1413806,0
2014-03-03,40.23,40.4,39.73,40.14,823116,0
2014-03-04,40.48,40.6,40.28,40.48,1087106,0
2014-03-05,40.59,40.81,40.44,40.72,1187573,0
2014-03-06,40.87,40.92,40.66,40.8,1088627,0
2014-03-07,41,41.4,40.86,41.23,1012558,0
2014-03-10,41.35,41.56,40.75,41.26,1164240,0
2014-03-11,41.37,41.61,40.87,41.16,974109,0
2014-03-12,41.02,41.16,40.56,41.06,670079,0
2014-03-13,40.97,41.08,40.43,40.65,1206074,0
2014-03-14,40.41,40.8,40.11,40.76,896534,0
2014-03-17,41.05,41.72,41.02,41.71,1230345,0
2014-03-18,41.81,42.51,41.61,42.19,1064858,0
2014-03-19,42.33,42.34,41.33,41.7,404839,0
2014-03-20,41.69,42.19,41.61,42.16,1074725,0
2014-03-21,42.44,42.84,42.29,42.7,1816019,0
2014-03-24,43,43.16,42.4,42.45,1425500,0
2014-03-25,42.55,42.82,42.46,42.74,581492,0
2014-03-26,42.88,43.28,42.77,42.9,1637200,0
2014-03-27,43.09,43.16,42.15,42.21,1542454,0
2014-03-28,42.14,42.74,42.14,42.53,642578,0
2014-03-31,42.55,42.87,42.54,42.64,544241,0
2014-04-01,42.67,43.21,42.26,43.16,958948,0
2014-04-02,43.33,43.67,43.15,43.62,459635,0
2014-04-03,43.65,43.88,43.44,43.73,561262,0
2014-04-04,43.8,43.98,42.7,43.03,810652,0
2014-04-07,42.94,42.94,42.23,42.49,724623,0
2014-04-08,42.51,43.1,42.35,43.04,738485,0
2014-04-09,43.22,43.67,43.19,43.67,358389,0
2014-04-10,43.65,43.86,43.19,43.4,849689,0
2014-04-11,43.64,43.92,43.01,43.28,878733,0
2014-04-14,44.5,44.5,43.31,43.68,644967,0
2014-04-15,43.79,44.05,43.44,43.89,913563,0
2014-04-16,44.11,44.58,44.11,44.5,1157680,0
2014-04-17,44.29,44.84,44.15,44.75,465004,0
2014-04-21,44.8,45.02,44.72,44.77,514880,0
2014-04-22,44.83,44.83,44.67,44.7,485557,0
2014-04-23,44.7,44.87,44.45,44.53,565712,0
2014-04-24,44.69,44.77,44.26,44.29,869110,0
2014-04-25,44.31,44.31,43.19,43.25,858689,0
2014-04-28,43.32,43.67,42.53,43.61,1797815,0
2014-04-29,44.12,44.48,42.12,42.52,1651694,0
2014-04-30,42.54,42.74,42.13,42.47,1200583,0
2014-05-01,42.27,42.96,42.17,42.96,650311,0
2014-05-02,41.78,43.28,41.76,42.83,708203,0
2014-05-05,42.52,42.73,42.15,42.27,673035,0
2014-05-06,42.09,42.35,41.51,41.59,810672,0
2014-05-07,41.6,41.92,41.3,41.91,1009397,0
2014-05-08,41.87,42.2,41.59,41.77,1037380,0
2014-05-09,41.85,42.02,41.54,41.7,1070595,0
2014-05-12,41.99,43,41.99,42.88,801688,0
2014-05-13,42.93,43.35,42.9,43.19,777254,0
2014-05-14,43.26,43.26,42.58,42.75,393413,0
2014-05-15,42.79,42.79,41.94,42.63,335097,0
2014-05-16,42.55,43.25,42.44,43.22,627849,0
2014-05-19,43.13,43.6,42.86,43.49,716180,0
2014-05-20,43.44,43.47,42.82,42.89,706965,0
2014-05-21,42.59,43.13,42.5,42.81,5599227,0
2014-05-22,42.57,42.88,42.12,42.47,1484450,0
2014-05-23,42.59,42.85,42.37,42.8,1946047,0
2014-05-27,42.93,43.19,42.69,43,1657035,0
2014-05-28,43.11,43.42,42.9,43.11,1275039,0
2014-05-29,43.22,43.23,42.7,43.09,688591,0
2014-05-30,43.14,43.2,42.73,42.89,1193046,0
2014-06-02,43.09,43.59,42.89,43.53,1052245,0
2014-06-03,43.16,43.62,43.16,43.51,1063613,0
2014-06-04,43.51,43.74,43.2,43.6,484433,0
2014-06-05,43.75,44.32,43.55,44.3,1002577,0
2014-06-06,44.48,44.52,44.07,44.2,1047859,0
2014-06-09,44.08,44.4,43.89,44.1,1195719,0
2014-06-10,44.05,44.27,43.83,44.25,674100,0
2014-06-11,44.21,44.6,43.97,44.48,535162,0
2014-06-12,44.42,44.49,43.83,43.92,559740,0
2014-06-13,44.13,44.13,43.66,43.86,407324,0
2014-06-16,43.86,44.01,43.7,43.94,378573,0
2014-06-17,43.87,44.79,43.71,44.69,811599,0
2014-06-18,44.6,44.65,44.26,44.56,1316156,0
2014-06-19,44.58,45.37,44.4,45.34,983982,0
2014-06-20,45.52,45.77,45.29,45.74,1309469,0
2014-06-23,45.84,45.88,45.58,45.82,445601,0
2014-06-24,45.85,46.12,45.62,45.77,806145,0
2014-06-25,45.78,46.04,45.58,45.73,412241,0
2014-06-26,45.63,45.98,45.43,45.94,302283,0
2014-06-27,45.86,46.47,45.86,46.44,522707,0
2014-06-30,46.52,46.81,46.28,46.78,498956,0
2014-07-01,46.86,47.18,46.79,47.01,765118,0
2014-07-02,46.93,47,46.42,46.74,572000,0
2014-07-03,46.95,47.44,46.86,47.39,220851,0
2014-07-07,47.42,48.37,47.1,48.3,1481301,0
2014-07-08,48.11,48.37,47.78,48.21,1356805,0
2014-07-09,48.16,48.45,48.03,48.25,977704,0
2014-07-10,47.95,48.15,47.76,47.92,1259489,0
2014-07-11,48,48,47.71,47.8,834653,0
2014-07-14,48.12,48.29,47.94,48.19,929121,0
2014-07-15,48.26,48.46,47.87,48.22,1056236,0
2014-07-16,48.38,48.47,47.86,48,1458322,0
2014-07-17,48,48,47.57,47.63,887285,0
2014-07-18,47.75,48.34,47.67,48.33,731482,0
2014-07-21,48.28,48.35,47.93,48.19,464169,0
2014-07-22,48.3,48.94,48.19,48.67,605066,0
2014-07-23,48.83,48.83,47.79,47.79,563645,0
2014-07-24,47.88,47.95,47.57,47.57,700364,0
2014-07-25,47.4,47.55,47.2,47.41,713601,0
2014-07-28,47.45,47.45,46.8,46.93,1221683,0
2014-07-29,47.65,47.65,45.88,46.45,1218060,0
2014-07-30,46.37,47.12,46.3,46.85,815959,0
2014-07-31,46.67,46.69,46.2,46.24,1219680,0
2014-08-01,46.03,46.34,45.58,45.9,524058,0
2014-08-04,46.02,46.54,45.99,46.24,795612,0
2014-08-05,46.04,46.19,45.57,45.69,537697,0
2014-08-06,45.7,45.71,45.22,45.47,383950,0
2014-08-07,45.58,45.69,45.01,45.15,575236,0
2014-08-08,45.04,45.52,44.84,45.45,608101,0
2014-08-11,45.64,45.89,45.46,45.49,401330,0
2014-08-12,45.37,45.64,45.21,45.52,668557,0
2014-08-13,45.66,45.87,45.41,45.84,1193447,0
2014-08-14,46.04,46.48,45.94,46.31,516948,0
2014-08-15,46.48,46.72,46.04,46.17,654489,0
2014-08-18,47.26,49.24,47.09,48.84,3547310,0
2014-08-19,48.84,49.23,48.76,49.22,1380771,0
2014-08-20,49.23,49.87,49,49.63,1019513,0
2014-08-21,49.97,49.97,49.41,49.76,703213,0
2014-08-22,49.76,49.76,49.28,49.64,584067,0
2014-08-25,49.88,49.97,49.37,49.39,648237,0
2014-08-26,49.53,49.67,49.38,49.55,709706,0
2014-08-27,49.47,49.75,49.4,49.75,249143,0
2014-08-28,49.51,49.59,49.13,49.14,681783,0
2014-08-29,49.32,49.42,48.97,49.17,533521,0
2014-09-02,49.1,49.24,48.84,49,979711,0
2014-09-03,48.99,49.02,48.24,48.48,1071505,0
2014-09-04,48.31,48.77,48,48.09,636881,0
2014-09-05,47.12,47.52,47.06,47.24,5701338,0
2014-09-08,47.24,47.76,47.23,47.59,1373257,0
2014-09-09,47.54,47.83,47.31,47.51,1375166,0
2014-09-10,47.39,47.81,47.39,47.67,1660951,0
2014-09-11,47.39,48.2,47.06,48.06,1319856,0
2014-09-12,47.95,48.15,47.36,47.72,1373703,0
2014-09-15,47.81,47.99,47.28,47.41,822318,0
2014-09-16,47.46,47.84,47.25,47.57,1824162,0
2014-09-17,47.75,47.75,46.79,47.16,949125,0
2014-09-18,47.22,47.5,46.63,46.67,1244059,0
2014-09-19,46.63,46.72,46.05,46.49,2481808,0
2014-09-22,46.45,46.52,46.16,46.41,3198392,0
2014-09-23,46.15,46.26,45.86,45.86,2287897,0
2014-09-24,45.96,46.64,45.93,46.61,1005020,0
2014-09-25,46.48,46.57,46.06,46.14,2163630,0
2014-09-26,46.29,46.52,46.25,46.43,886429,0
2014-09-29,46.09,46.25,45.92,45.96,2165785,0
2014-09-30,45.8,45.86,44.4,44.53,4358183,0
2014-10-01,44.29,44.8,43.93,44.5,2408616,0
2014-10-02,44.55,44.68,44.19,44.59,1891952,0
2014-10-03,44.95,45.22,44.84,45.11,887836,0
2014-10-06,45.25,45.74,45.06,45.09,1158912,0
2014-10-07,44.85,44.89,43.87,44.08,1549008,0
2014-10-08,44.01,44.9,43.62,44.83,2002839,0
2014-10-09,44.88,45.02,43.5,43.72,1596906,0
2014-10-10,42.97,43.11,42.21,42.63,4586366,0
2014-10-13,42.64,43.22,41.56,41.67,3062740,0
2014-10-14,42.02,43.62,41.75,42.87,1619909,0
2014-10-15,43.09,43.32,41.57,43.21,2509297,0
2014-10-16,42.45,43.53,41.87,43.2,2264482,0
2014-10-17,43.75,44.24,43.3,43.71,2091711,0
2014-10-20,43.8,44.12,43.61,43.99,1127817,0
2014-10-21,44.09,45.62,44.07,45.57,1575772,0
2014-10-22,45.79,45.92,45.15,45.17,1375326,0
2014-10-23,45.71,46.01,45.28,45.82,742365,0
2014-10-24,45.82,46.36,45.48,46.33,741785,0
2014-10-27,46.3,46.47,45.54,45.97,1865675,0
2014-10-28,46.5,48.02,46.32,48.01,2583012,0
2014-10-29,48.43,48.43,46.69,47.19,2080511,0
2014-10-30,46.98,47.6,46.86,47.59,1246822,0
2014-10-31,48.27,49.27,47.99,48.81,1802032,0
2014-11-03,48.87,49.16,48.07,48.29,1061049,0
2014-11-04,48.27,48.27,47.41,47.79,731166,0
2014-11-05,48.38,48.39,47.55,48.16,1961701,0
2014-11-06,48.24,48.67,48.13,48.65,768764,0
2014-11-07,48.65,48.81,48.29,48.81,951609,0
2014-11-10,48.71,49.27,48.53,49.27,1244157,0
2014-11-11,49.31,49.66,49.05,49.13,1472389,0
2014-11-12,49.02,49.07,48.58,48.83,705518,0
2014-11-13,48.82,49,48.1,48.27,809252,0
2014-11-14,48.07,48.19,47.73,47.95,1114937,0
2014-11-17,47.87,48.05,47.66,47.7,821534,0
2014-11-18,47.8,48,47.71,47.9,1720565,0
2014-11-19,47.96,48.3,47.64,47.99,1114035,0
2014-11-20,47.81,48.55,47.81,48.52,712921,0
2014-11-21,49.1,49.9,48.97,49.65,1517895,0
2014-11-24,49.71,49.87,49.32,49.83,860996,0
2014-11-25,49.98,50.15,49.76,50.05,863888,0
2014-11-26,50.18,50.21,49.69,49.95,1012114,0
2014-11-28,49.97,49.97,49.45,49.57,257163,0
2014-12-01,49.24,49.68,49,49.61,1170882,0
2014-12-02,49.65,50.24,49.65,50.15,614587,0
2014-12-03,50.18,51.69,50.06,51.64,1005379,0
2014-12-04,51.65,51.93,51.42,51.72,1012463,0
2014-12-05,51.87,52.13,51.62,52.12,786099,0
2014-12-08,51.92,52.29,51.75,51.99,1389461,0
2014-12-09,51.43,52.99,51.39,52.99,1978490,0
2014-12-10,52.9,53.34,51.94,52.1,2922742,0
2014-12-11,52.28,52.5,51.93,52.02,886793,0
2014-12-12,51.46,51.9,51.15,51.16,989042,0
2014-12-15,51.52,51.74,50.64,50.97,840667,0
2014-12-16,50.86,51.36,50.38,50.38,1117566,0
2014-12-17,50.44,51.12,50,51,925872,0
2014-12-18,51.88,52.25,51.63,52.23,695917,0
2014-12-19,52.39,52.56,51.71,52.55,1494496,0
2014-12-22,52.63,53.29,52.37,53.29,773369,0
2014-12-23,53.5,54.13,53.46,53.54,758001,0
2014-12-24,53.6,53.85,53.3,53.7,253941,0
2014-12-26,53.97,54.14,53.44,53.46,376745,0
2014-12-29,53.29,53.61,53.17,53.4,674723,0
2014-12-30,53.3,53.42,52.7,52.78,509992,0
2014-12-31,52.88,53.16,52.39,52.41,453003,0
2015-01-02,52.7,52.87,51.52,52.26,613214,0
2015-01-05,51.8,51.81,50.47,51.14,851751,0
2015-01-06,50.51,50.69,49.78,50.52,1416522,0
2015-01-07,50.9,51.08,50.07,50.26,1409813,0
2015-01-08,50.69,51.41,50.64,51.2,722841,0
2015-01-09,51.2,51.29,50.11,50.25,837810,0
2015-01-12,50.34,50.34,49.31,49.49,557547,0
2015-01-13,50.51,50.97,50,50.6,1016691,0
2015-01-14,49.92,50.44,49.01,49.47,1074119,0
2015-01-15,49.82,49.82,48.93,48.98,672464,0
2015-01-16,48.75,49.36,48.75,49.25,740793,0
2015-01-20,49.67,50,48.98,49.66,525614,0
2015-01-21,49.48,50.67,49.26,50.25,686335,0
2015-01-22,50.6,51.24,50.08,51.02,561914,0
2015-01-23,51.01,51.17,50.14,50.31,828731,0
2015-01-26,50.4,50.6,50.01,50.45,645444,0
2015-01-27,49.6,50.38,49.29,50.12,504979,0
2015-01-28,50.63,50.99,49.82,50.07,671075,0
2015-01-29,49.86,50.12,49.05,49.92,1379080,0
2015-01-30,49.72,50.33,49.25,49.32,1181150,0
2015-02-02,49.79,50.84,48.86,50.75,1312788,0
2015-02-03,51.01,51.75,50.02,51.46,2914694,0
2015-02-04,51.44,51.71,50.33,50.55,1762989,0
2015-02-05,50.87,51.95,50.43,51.93,1213339,0
2015-02-06,52.08,52.47,51.61,51.66,1189290,0
2015-02-09,51.6,52.7,51.35,52.58,1181612,0
2015-02-10,52.68,53.17,52.36,52.99,1139107,0
2015-02-11,53.01,53.27,52.13,52.3,1784205,0
2015-02-12,52.6,52.77,52.1,52.49,937787,0
2015-02-13,52.74,52.76,52.31,52.5,694504,0
2015-02-17,52.22,52.7,51.75,51.88,1833990,0
2015-02-18,51.98,52.98,51.7,52.8,621732,0
2015-02-19,52.67,53.03,52.33,52.68,671657,0
2015-02-20,52.63,53.44,51.98,53.39,1497679,0
2015-02-23,53.46,55.14,53.39,55.1,2066424,0
2015-02-24,54.85,55.67,54.8,55.3,1932166,0
2015-02-25,55.44,55.64,54.08,54.22,3255970,0
2015-02-26,54.01,54.44,53.37,53.65,1492556,0
2015-02-27,53.48,54.46,53.31,53.74,1081552,0
2015-03-02,54.02,56.24,54,56.22,2476100,0
2015-03-03,55.95,56.34,55.51,55.78,1123500,0
2015-03-04,55.45,56.15,55.42,56.03,886900,0
2015-03-05,56.02,57.03,55.75,56.98,1401900,0
2015-03-06,56.6,56.84,55.82,55.99,1201200,0
2015-03-09,56.28,56.28,55.2,55.25,1144700,0
2015-03-10,54.67,55.25,54.52,54.52,1280800,0
2015-03-11,54.45,55.02,54.12,54.81,1227700,0
2015-03-12,54.96,55.87,54.87,55.85,989100,0
2015-03-13,55.81,55.99,54.99,55.52,859400,0
2015-03-16,56.01,56.34,55.93,56.11,1041600,0
2015-03-17,55.98,56.29,55.77,56.04,786000,0
2015-03-18,55.76,57.61,55.53,57.11,1366700,0
2015-03-19,57.03,57.51,56.7,56.91,834200,0
2015-03-20,57.44,57.94,57.01,57.45,1743500,0
2015-03-23,57.53,58.16,57.29,57.74,771200,0
2015-03-24,57.58,58.02,57.4,57.47,634200,0
2015-03-25,57.51,57.64,56.13,56.13,938200,0
2015-03-26,56.39,56.85,55.65,56.72,1035700,0
2015-03-27,56.84,57.12,56.56,56.7,842600,0
2015-03-30,56.83,57.85,56.83,57.47,569100,0
2015-03-31,57.47,57.82,56.74,57.45,1133034,0
2015-04-01,57.45,58,56.56,56.94,1306200,0
2015-04-02,57.07,57.87,56.69,57.68,1022300,0
2015-04-06,57.49,58.45,57.46,58.01,678200,0
2015-04-07,57.89,58.14,57.68,57.84,875069,0
2015-04-08,57.96,58.21,57.57,58.13,977100,0
2015-04-09,58.32,58.92,58.18,58.66,1249103,0
2015-04-10,58.82,59.04,58.37,58.48,2332600,0
2015-04-13,58.47,58.53,57.4,57.64,1548600,0
2015-04-14,57.61,57.99,57.07,57.88,1246300,0
2015-04-15,58.13,58.42,57.78,58.31,791746,0
2015-04-16,58.27,58.32,57.96,58.12,752083,0
2015-04-17,57.63,58.31,57.04,58.15,1059400,0
2015-04-20,58.39,58.39,57.49,57.65,1376269,0
2015-04-21,57.95,58.7,57.81,58.06,1131440,0
2015-04-22,58.13,58.41,57.46,58.27,1073494,0
2015-04-23,58.04,58.44,57.86,58.29,923500,0
2015-04-24,58.65,58.65,57.81,58,1174158,0
2015-04-27,58.31,58.57,57.91,58.54,1356700,0
2015-04-28,58.1,58.1,56.08,57.05,2494000,0
2015-04-29,56.75,57.18,56.11,56.6,1127200,0
2015-04-30,56.27,56.47,54.82,55.21,1387200,0
2015-05-01,55.5,55.59,55.03,55.26,1577500,0
2015-05-04,55.6,56.02,55.13,55.43,1298200,0
2015-05-05,55.21,55.35,54.38,54.5,1133600,0
2015-05-06,54.55,54.95,54.05,54.42,1032373,0
2015-05-07,54.56,55.19,54.2,54.91,1039355,0
2015-05-08,55.62,56.74,55.33,56.51,1509600,0
2015-05-11,56.46,56.96,56.2,56.34,734500,0
2015-05-12,56.04,56.16,55.39,55.4,1162849,0
2015-05-13,55.78,55.96,55.17,55.3,1442400,0
2015-05-14,55.55,55.83,55.42,55.56,876000,0
2015-05-15,55.56,55.7,55.24,55.5,991187,0
2015-05-18,55.5,55.54,55.15,55.21,928384,0
2015-05-19,55.31,55.36,54.94,55.06,1677700,0
2015-05-20,55.13,55.24,54.52,54.74,984000,0
2015-05-21,54.79,55.16,54.71,54.99,1271700,0
2015-05-22,55.01,55.61,54.9,55.52,1302600,0
2015-05-26,55.35,55.35,55.08,55.17,1033168,0
2015-05-27,55.26,55.42,54.93,55.39,858400,0
2015-05-28,55.4,55.76,55,55.66,856607,0
2015-05-29,55.5,55.84,55.05,55.09,835100,0
2015-06-01,55.31,55.39,54.9,55.27,1281254,0
2015-06-02,55.12,55.51,54.87,55.43,1403804,0
2015-06-03,55.69,56.5,55.58,56.3,1008800,0
2015-06-04,56,56.34,55.58,55.65,811500,0
2015-06-05,55.65,55.94,55.46,55.93,732800,0
2015-06-08,55.94,56.05,55.39,55.48,866900,0
2015-06-09,55.41,55.53,54.82,55.13,1154212,0
2015-06-10,55.4,55.78,55.36,55.47,961717,0
2015-06-11,55.66,55.67,55.33,55.5,586573,0
2015-06-12,55.33,55.38,54.97,55.09,348100,0
2015-06-15,54.52,54.69,53.98,54.28,1030500,0
2015-06-16,54.32,54.5,53.91,54.48,806100,0
2015-06-17,54.48,55.24,54.31,54.6,750100,0
2015-06-18,54.67,55.26,54.52,55.05,735600,0
2015-06-19,55,55.25,54.88,55.06,604100,0
2015-06-22,55.4,55.57,54.96,55.35,786900,0
2015-06-23,55.35,55.65,54.81,55.11,799386,0
2015-06-24,54.84,54.86,54.15,54.39,1124300,0
2015-06-25,54.39,54.58,53.97,54.11,1125600,0
2015-06-26,54.4,54.52,53.74,53.76,1684800,0
2015-06-29,53.2,53.46,52.42,52.56,1051500,0
2015-06-30,52.95,53.23,52.39,52.74,688969,0
2015-07-01,53.26,53.51,52.66,52.79,1520100,0
2015-07-02,52.98,53.19,52.71,52.88,1290700,0
2015-07-06,52.31,52.83,52,52.37,1204800,0
2015-07-07,52.32,52.36,50.53,51.62,2083900,0
2015-07-08,51.01,51.05,49.31,49.36,3759700,0
2015-07-09,50.27,50.81,50.02,50.32,2000400,0
2015-07-10,50.91,51.11,50.2,50.45,1669300,0
2015-07-13,51.12,51.3,50.57,51.27,1041600,0
2015-07-14,51.15,51.48,51,51.22,992641,0
2015-07-15,51.25,51.99,51.24,51.51,1673370,0
2015-07-16,51.74,51.87,50.87,50.97,1493600,0
2015-07-17,50.98,51.08,50.59,50.64,1125900,0
2015-07-20,50.62,51.03,50.6,50.81,1043600,0
2015-07-21,50.85,51.24,50.8,50.98,911700,0
2015-07-22,50.75,50.86,49.78,49.88,1930100,0
2015-07-23,50.06,50.82,50.04,50.27,1076400,0
2015-07-24,50.08,50.63,49.63,49.7,1320900,0
2015-07-27,49.37,49.63,48.9,49.45,1321600,0
2015-07-28,48.81,49.31,48.3,48.6,4033800,0
2015-07-29,48.85,49.61,48.63,49.1,1746500,0
2015-07-30,49.41,51.41,49.05,51.24,2577500,0
2015-07-31,51.31,51.39,50.81,51.32,1591700,0
2015-08-03,51.34,51.34,50.88,51.09,1208770,0
2015-08-04,51.06,51.21,50.82,51.17,1252400,0
2015-08-05,51.3,52.58,50.99,52.27,1314700,0
2015-08-06,52,52,51.06,51.1,1452716,0
2015-08-07,50.96,51.04,50,50.28,1125000,0
2015-08-10,50.9,51.8,50.7,51.79,828400,0
2015-08-11,51.25,51.26,50.27,50.46,1165323,0
2015-08-12,49.9,49.96,48.46,49.85,1407200,0
2015-08-13,49.85,50.12,49.6,49.66,974600,0
2015-08-14,49.64,50.13,49.33,49.79,609300,0
2015-08-17,49.52,50.38,49.35,50.3,659100,0
2015-08-18,50.12,50.47,49.68,49.77,487400,0
2015-08-19,49.39,49.85,49.06,49.33,606500,0
2015-08-20,48.71,49.3,47.73,47.84,923100,0
2015-08-21,47.46,47.88,46.42,46.42,1052700,0
2015-08-24,43.96,47.37,43.72,45.11,1951203,0
2015-08-25,46.59,46.59,44.68,44.71,2576300,0
2015-08-26,45.92,46.42,44.97,46.28,1903100,0
2015-08-27,46.64,47.81,46.42,47.69,1197800,0
2015-08-28,47.46,48.09,47.25,48.07,1125200,0
2015-08-31,47.88,47.93,47.22,47.4,889400,0
2015-09-01,46.33,46.87,45.47,45.7,1646400,0
2015-09-02,46.05,46.42,45.17,46.2,1093500,0
2015-09-03,46.22,46.7,45.95,46.26,1415400,0
2015-09-04,45.5,45.94,45.11,45.38,883300,0
2015-09-08,46.41,46.58,45.97,46.38,1195500,0
2015-09-09,47.05,47.32,46.13,46.23,1203600,0
2015-09-10,46,46.08,45.17,45.35,1470045,0
2015-09-11,45.14,45.69,45,45.35,1405900,0
2015-09-14,45.35,45.35,44.6,44.88,1083200,0
2015-09-15,44.85,45.26,44.65,44.96,1665100,0
2015-09-16,45,46.48,44.95,46.4,1674000,0
2015-09-17,46.42,47.4,46.12,46.63,1303680,0
2015-09-18,46.16,46.48,45.78,46.2,1532400,0
2015-09-21,46,46.41,45.07,45.35,3145100,0
2015-09-22,44.48,44.48,42.68,43.98,6463300,0
2015-09-23,43.98,44.11,43.46,43.49,1283600,0
2015-09-24,43.2,43.2,41.98,43.01,1950802,0
2015-09-25,43.15,43.97,42.99,43.58,2510900,0
2015-09-28,43.26,43.26,42.36,42.75,1943145,0
2015-09-29,42.76,43.51,42.55,43.35,1854500,0
2015-09-30,44,44.56,43.68,44.34,1677500,0
2015-10-01,44.55,44.58,43.03,43.44,2488600,0
2015-10-02,42.93,44.15,42.48,44.15,1205600,0
2015-10-05,44.48,45.27,44.05,45.14,1159260,0
2015-10-06,45.02,45.6,44.78,45.59,915900,0
2015-10-07,45.31,46.74,45.03,46.38,1944900,0
2015-10-08,46.11,46.32,45.15,45.31,2704700,0
2015-10-09,45.41,46.48,45.08,45.98,1195600,0
2015-10-12,45.86,46.38,45.46,46.35,897183,0
2015-10-13,45.9,46.72,45.79,46.38,911400,0
2015-10-14,45.77,46.56,45.77,46.05,2147000,0
2015-10-15,46.38,47.68,45.35,47.41,2000600,0
2015-10-16,47.27,47.52,46.46,47.03,1296900,0
2015-10-19,46.75,47.29,46.61,47.08,847082,0
2015-10-20,47.07,47.86,46.86,46.97,1132495,0
2015-10-21,46.95,47.1,45.21,45.92,2844200,0
2015-10-22,46.12,47.95,46.09,47.92,2751900,0
2015-10-23,48.47,48.47,47.31,48.02,2069700,0
2015-10-26,48.09,48.88,47.71,48.5,2664500,0
2015-10-27,46.58,48.16,46.57,47.79,3282800,0
2015-10-28,48.24,49.62,47.99,49.51,2147000,0
2015-10-29,49.49,49.62,48.65,48.78,1820700,0
2015-10-30,49.04,49.1,48.09,48.09,2184700,0
2015-11-02,48.31,48.84,48.29,48.82,1607722,0
2015-11-03,48.79,49.63,48.66,49.37,1634500,0
2015-11-04,49.24,49.73,48.94,48.94,1310695,0
2015-11-05,49.01,49.19,48.11,48.68,1006800,0
2015-11-06,48.33,48.74,47.99,48.31,1203200,0
2015-11-09,48.47,48.87,47.47,47.83,1301903,0
2015-11-10,47.42,47.67,46.58,46.95,1645100,0
2015-11-11,47.19,47.55,46.99,47.14,982100,0
2015-11-12,46.51,46.83,45.05,45.07,1858600,0
2015-11-13,43.41,44.11,42.91,43.2,4664800,0
2015-11-16,43.14,44.13,43.14,44.08,2192600,0
2015-11-17,44.19,44.53,43.71,43.85,1899600,0
2015-11-18,43.92,44.98,43.8,44.98,2151400,0
2015-11-19,44.94,45.13,44.55,45,1279000,0
2015-11-20,45.28,45.86,45.24,45.75,1425500,0
2015-11-23,45.56,46.09,45.56,45.89,1293900,0
2015-11-24,45.55,46.1,45.43,45.84,1337500,0
2015-11-25,45.94,46.3,45.68,46.07,681800,0
2015-11-27,45.98,46.57,45.81,46.51,402100,0
2015-11-30,46.78,46.9,45.73,45.81,1532500,0
2015-12-01,45.89,46.34,45.63,45.94,1090755,0
2015-12-02,45.76,46.05,45.33,45.44,974619,0
2015-12-03,45.55,45.7,44.39,44.68,1145663,0
2015-12-04,44.7,45.73,44.65,45.47,1276700,0
2015-12-07,45.25,45.9,45.19,45.52,1005500,0
2015-12-08,44.92,44.93,43.89,44.29,1053105,0
2015-12-09,44.31,44.91,44.07,44.34,1065700,0
2015-12-10,44.28,44.54,44.05,44.17,556000,0
2015-12-11,43.81,43.93,43.23,43.68,1239700,0
2015-12-14,43.63,43.87,42.93,43.57,1465466,0
2015-12-15,43.82,44.83,43.62,43.97,889200,0
2015-12-16,44.4,45.04,43.79,44.84,1052500,0
2015-12-17,44.89,45.25,44.29,44.66,875000,0
2015-12-18,44.31,44.82,43.1,43.14,1775800,0
2015-12-21,43.49,44.36,43.18,43.85,1127700,0
2015-12-22,44.08,44.58,43.63,44.5,643543,0
2015-12-23,44.92,46.19,44.56,45.82,811400,0
2015-12-24,45.75,45.99,45.52,45.62,428655,0
2015-12-28,45.51,45.92,45.22,45.88,974443,0
2015-12-29,46.01,46.26,45.59,46.01,429557,0
2015-12-30,45.79,46.18,45.6701,45.92,388016,0
2015-12-31,45.57,46.38,45.55,46.06,732585,0
2016-01-04,45.19,45.44,43.89,45.15,1866330,0
2016-01-05,45.2,45.6,44.6,44.89,1212493,0
2016-01-06,44.03,44.2049,42.55,42.94,1677762,0
2016-01-07,42.15,42.76,39.96,40.26,2388504,0
2016-01-08,40.46,41.06,39.57,39.98,1330407,0
2016-01-11,39.98,40,38.49,39.4,2501332,0
2016-01-12,39.97,40.24,38.92,39.64,1475517,0
2016-01-13,39.75,40.32,37.06,37.39,1987115,0
2016-01-14,37.35,37.35,35.99,36.74,4624443,0
2016-01-15,35.06,35.76,34.85,35.34,4359103,0
2016-01-19,35.77,35.87,34.26,34.9,3035600,0
2016-01-20,34.43,37.54,34.305,37.03,5216264,0
2016-01-21,35.2,37.37,35.2,36.25,2482775,0
2016-01-22,37.04,37.53,36.53,37.09,1930263,0
2016-01-25,36.94,36.98,35.92,36.01,1386578,0
2016-01-26,36.11,36.72,35.89,36.61,1849054,0
2016-01-27,36.39,37.185,36.27,36.38,845319,0
2016-01-28,36.83,36.97,35.69,35.78,1567982,0
2016-01-29,36.06,36.7,36.04,36.7,2431803,0
2016-02-01,36.48,37.965,36.23,37.76,2752623,0
2016-02-02,38.6,39.03,34.26,34.73,2718067,0
2016-02-03,34.48,34.74,32.46,33.49,2889975,0
2016-02-04,32.89,33.75,32.6,33.45,2499483,0
2016-02-05,33.22,34.4,33.2,33.36,2458941,0
2016-02-08,33.15,33.18,31.6,32.22,2485699,0
2016-02-09,31.78,32.9,30.94,31.37,2828575,0
2016-02-10,31.7,32.26,31.31,31.38,2011591,0
2016-02-11,30.7,30.89,29.915,30.33,1960036,0
2016-02-12,30.7,32.005,30.28,31.95,1989214,0
2016-02-16,32.55,33.13,31.96,33.03,1337027,0
2016-02-17,33.51,34.81,33.07,34.05,1452539,0
2016-02-18,34.24,35.02,34.06,34.91,1896053,0
2016-02-19,34.56,35.28,34.16,34.6,1387887,0
2016-02-22,35.25,35.77,35.04,35.74,1487085,0
2016-02-23,35.77,35.77,34.3,34.34,879384,0
2016-02-24,33.93,34.15,32.83,34.07,1721521,0
2016-02-25,34.22,34.39,33.54,34.37,1252724,0
2016-02-26,34.51,35.13,34.425,34.9,682156,0
2016-02-29,35.05,35.055,34.09,34.11,1165191,0
2016-03-01,34.5,35.555,34.2,35.35,2137192,0
2016-03-02,35.29,35.95,35.15,35.4,1660103,0
2016-03-03,35.36,36.33,35.2,36.28,1199209,0
2016-03-04,36.28,36.79,35.88,36.39,1272593,0
2016-03-07,36.14,36.52,35.87,36.22,1558956,0
2016-03-08,35.98,35.98,34.75,35.3,882052,0
2016-03-09,35.43,35.54,34.69,34.9,823569,0
2016-03-10,35.01,35.21,33.82,34.38,861743,0
2016-03-11,34.85,36,34.75,35.62,986066,0
2016-03-14,35.42,36.18,35.27,35.93,1350453,0
2016-03-15,35.46,35.76,35.18,35.72,845631,0
2016-03-16,35.65,36.8,35.56,36.36,2706216,0
2016-03-17,36.5,37.65,36.08,37.12,1862565,0
2016-03-18,37.26,38.47,37.13,38.37,1698311,0
2016-03-21,38.18,38.32,37.43,37.8,740450,0
2016-03-22,37.37,38.1,37.33,37.69,696726,0
2016-03-23,37.64,37.78,37.41,37.6,747390,0
2016-03-24,37.14,37.77,36.77,37.77,595344,0
2016-03-28,37.91,37.98,36.87,37.17,579556,0
2016-03-29,37.62,38.93,37.47,38.82,1190443,0
2016-03-30,39.29,39.5,38.64,38.91,911563,0
2016-03-31,38.81,39,38.43,38.84,685746,0
2016-04-01,38.39,39.27,38.05,38.96,1365361,0
2016-04-04,38.88,38.98,37.91,38.15,729524,0
2016-04-05,37.55,37.58,36.49,36.98,1684291,0
2016-04-06,37.12,37.51,36.9,37.49,1623175,0
2016-04-07,37.27,37.61,36.81,37.32,1077457,0
2016-04-08,37.95,38.61,37.62,37.75,594588,0
2016-04-11,37.85,38.12,37.32,37.37,591044,0
2016-04-12,37.45,37.88,37.01,37.72,701536,0
2016-04-13,38.25,39.05,37.93,38.79,1246325,0
2016-04-14,38.89,39.36,38.33,39.12,1863733,0
2016-04-15,39.1,39.1183,38.4638,38.8,1200694,0
2016-04-18,38.45,39.13,38.45,39,781469,0
2016-04-19,39.2,39.38,38.4,38.72,953226,0
2016-04-20,38.25,38.56,37.825,38.38,1833954,0
2016-04-21,38.34,38.58,38.09,38.29,1036354,0
2016-04-22,38.14,38.41,37.64,38.22,1505737,0
2016-04-25,38.01,38.39,37.54,37.82,2251291,0
2016-04-26,38.47,39.3999,38,39.33,5529070,0
2016-04-27,39.14,39.89,38.68,39.05,2738740,0
2016-04-28,38.82,38.86,37.89,37.97,2270296,0
2016-04-29,37.85,38,37.14,37.67,1703163,0
2016-05-02,37.71,38.02,37.43,37.67,1186316,0
2016-05-03,37.21,37.24,36.13,36.52,2305276,0
2016-05-04,36.23,36.66,35.77,35.85,1546261,0
2016-05-05,36,36.33,35.63,35.7,1025584,0
2016-05-06,35.44,35.81,35.17,35.42,1423779,0
2016-05-09,35.34,35.4,34.52,34.61,2222652,0
2016-05-10,34.67,35.38,34.36,35.38,1517958,0
2016-05-11,35.23,35.6,34.73,34.76,1292619,0
2016-05-12,35.03,35.04,33.7801,34.11,1570683,0
2016-05-13,34.01,34.31,33.06,33.43,1895627,0
2016-05-16,33.46,34.03,33.38,33.8,939793,0
2016-05-17,33.64,34.435,33.59,34,1267004,0
2016-05-18,33.9,34.68,33.89,34.51,1820535,0
2016-05-19,34.2,34.69,34.04,34.31,2795539,0
2016-05-20,34.44,35,34.19,34.86,1378745,0
2016-05-23,34.83,35.8601,34.71,35.57,2380369,0
2016-05-24,35.75,36.77,35.66,36.71,2280058,0
2016-05-25,36.92,36.98,36.5801,36.88,1356836,0
2016-05-26,36.98,37.18,36.68,36.79,1042965,0
2016-05-27,36.87,37.31,36.81,36.91,845969,0
2016-05-31,36.93,37.13,36.62,36.98,1092069,0
2016-06-01,36.63,37.09,36.43,37.05,1322643,0
2016-06-02,36.86,37.37,36.86,37.2,667789,0
2016-06-03,37.01,37.135,36.575,37.08,763860,0
2016-06-06,37.14,37.71,37.045,37.62,1162440,0
2016-06-07,37.62,37.68,37.33,37.51,751220,0
2016-06-08,37.63,37.73,37.115,37.13,910468,0
2016-06-09,36.78,36.925,36.435,36.63,905505,0
2016-06-10,36.05,36.24,35.72,35.98,1462067,0
2016-06-13,35.59,36.24,35.42,35.53,758781,0
2016-06-14,35.43,35.83,35.24,35.53,896747,0
2016-06-15,35.73,36.2399,35.62,35.87,817846,0
2016-06-16,35.46,35.91,35.08,35.87,698886,0
2016-06-17,35.97,36.43,35.7953,35.97,875615,0
2016-06-20,36.7,37.13,36.58,36.62,758720,0
2016-06-21,36.67,36.71,36.17,36.52,1411751,0
2016-06-22,36.53,37.1,36.4,36.51,1186413,0
2016-06-23,37.1,37.19,36.82,37.16,660726,0
2016-06-24,34.92,35.6,34.4,34.41,6644293,0
2016-06-27,33.35,34.14,32.07,32.07,3440551,0
2016-06-28,32.89,33.38,32.66,33.31,3379742,0
2016-06-29,34.35,34.35,33.79,34.16,2019508,0
2016-06-30,34.3,35.06,33.89,34.89,3179639,0
2016-07-01,34.7,35.75,34.7,35.35,2814397,0
2016-07-05,34.96,35.02,34.03,34.5,4161845,0
2016-07-06,34.25,35.11,33.81,35.1,2859685,0
2016-07-07,35.13,35.67,35.12,35.48,2095123,0
2016-07-08,36.02,36.98,35.87,36.92,1730616,0
2016-07-11,37.27,37.36,36.4,36.41,1427057,0
2016-07-12,37.02,37.22,36.44,36.49,1816884,0
2016-07-13,36.64,36.76,35.74,35.96,1487931,0
2016-07-14,36.38,36.53,35.81,35.82,1180743,0
2016-07-15,36.13,36.29,35.75,35.99,998725,0
2016-07-18,36.09,36.29,35.77,36.14,1630473,0
2016-07-19,36,36.3,35.88,36.25,1269116,0
2016-07-20,36.33,37.52,36.17,37.24,2040146,0
2016-07-21,37.31,37.65,37.165,37.43,1411419,0
2016-07-22,37.32,38.04,36.94,37.75,2038771,0
2016-07-25,37.73,38.14,37.37,38.08,1890556,0
2016-07-26,38.1,40.21,38.1,39.9,2654251,0
2016-07-27,40.38,40.69,39.4475,39.56,1712110,0
2016-07-28,39.39,39.39,37.975,38.04,2360485,0
2016-07-29,37.96,38.15,37.39,37.92,1375470,0
2016-08-01,37.76,37.82,37.325,37.48,1083224,0
2016-08-02,37.31,37.61,36.17,36.2,2330786,0
2016-08-03,36.21,36.77,36.09,36.72,2664993,0
2016-08-04,36.6,37.53,36.5201,37.51,1583178,0
2016-08-05,37.93,38.38,37.78,37.94,970588,0
2016-08-08,38.13,38.42,37.79,38.07,1159767,0
2016-08-09,38.19,38.3,37.92,38.05,832186,0
2016-08-10,38.23,38.25,37.82,38.02,1177633,0
2016-08-11,38.2,38.43,37.9,38.31,1043909,0
2016-08-12,38.28,38.41,38.2,38.41,738453,0
2016-08-15,38.45,39,38.45,38.86,537910,0
2016-08-16,38.82,38.96,38.16,38.18,717161,0
2016-08-17,38.15,38.35,37.87,38.08,826176,0
2016-08-18,38.05,38.8,38.04,38.79,727514,0
2016-08-19,38.23,38.95,38.23,38.89,545927,0
2016-08-22,38.83,38.84,38.46,38.7,364045,0
2016-08-23,39,39.21,38.82,38.92,422472,0
2016-08-24,38.97,39.295,38.5,38.59,497613,0
2016-08-25,38.46,38.81,38.411,38.67,385724,0
2016-08-26,38.91,39.14,38.28,38.49,336344,0
2016-08-29,38.63,38.9,38.31,38.36,467274,0
2016-08-30,38.33,38.86,38.17,38.32,459917,0
2016-08-31,38.18,38.46,37.83,38.08,826830,0
2016-09-01,38.09,38.53,37.28,38.32,1653272,0
2016-09-02,38.31,38.83,38.2535,38.29,498412,0
2016-09-06,38.42,38.43,37.58,37.73,514473,0
2016-09-07,37.68,38.54,37.68,38.54,763508,0
2016-09-08,38.47,38.93,38.35,38.84,906436,0
2016-09-09,38.33,38.69,37.57,37.89,985383,0
2016-09-12,37.57,38.485,37.395,38.41,845621,0
2016-09-13,37.98,38.3,37.69,38.05,779396,0
2016-09-14,37.99,38.17,37.6,37.84,797952,0
2016-09-15,37.8,38.54,37.77,38.42,1274492,0
2016-09-16,38.29,38.376,38.02,38.18,734374,0
2016-09-19,38.38,38.79,38.21,38.47,621213,0
2016-09-20,38.79,38.87,37.87,37.87,738440,0
2016-09-21,38.17,38.37,37.76,38.11,725458,0
2016-09-22,38.51,38.99,38.47,38.92,1302461,0
2016-09-23,38.78,39.055,38.66,38.88,858161,0
2016-09-26,38.57,38.63,37.74,37.8,912936,0
2016-09-27,37.7,38.065,37.56,38,647121,0
2016-09-28,38.34,38.34,37.71,38.27,636449,0
2016-09-29,38.21,38.48,37.52,37.87,964018,0
2016-09-30,38,39.25,38,38.78,1116680,0
2016-10-03,38.53,39.25,38.02,38.83,563397,0
2016-10-04,38.93,39.46,38.6,38.7,796849,0
2016-10-05,39.07,39.34,39,39.2,1088940,0
2016-10-06,38.9,40.355,38.9,40.25,2839827,0
2016-10-07,40.17,40.35,39.25,39.49,1460782,0
2016-10-10,39.66,39.685,38.96,39.19,833007,0
2016-10-11,39.08,39.425,37.87,38,745073,0
2016-10-12,37.93,38.13,37.52,37.92,872925,0
2016-10-13,37.4,38.02,36.92,37.99,1051771,0
2016-10-14,38.19,38.49,37.44,37.58,1150749,0
2016-10-17,37.77,37.905,37.37,37.61,1546869,0
2016-10-18,38.13,38.17,37.15,37.18,937088,0
2016-10-19,37.25,37.41,36.81,37.02,2279132,0
2016-10-20,36.87,37.35,36.87,37.21,1304448,0
2016-10-21,36.81,37.44,36.81,37.26,459855,0
2016-10-24,37.58,37.77,37.15,37.67,1011657,0
2016-10-25,36.9,37.65,36.13,37.43,2705007,0
2016-10-26,36.99,37.57,36.69,37.34,1965474,0
2016-10-27,37.18,37.56,36.96,37.03,1994809,0
2016-10-28,37,37.46,35.74,36,1347279,0
2016-10-31,36.18,36.31,35.705,35.73,1990214,0
2016-11-01,35.93,36.6,35.79,36.33,1935298,0
2016-11-02,36.17,36.74,35.67,35.71,1600669,0
2016-11-03,35.75,36.11,35.41,35.49,1448137,0
2016-11-04,35.45,36.45,35.1,35.81,1226998,0
2016-11-07,36.69,37.08,36.32,36.52,1244579,0
2016-11-08,36.3,36.4299,35.87,36.16,1930035,0
2016-11-09,35.99,36.1,35.21,35.48,2468653,0
2016-11-10,35.88,37,35.57,36.6,2454625,0
2016-11-11,36.39,36.83,36.32,36.67,978015,0
2016-11-14,36.77,37.23,36.51,37.16,2007335,0
2016-11-15,37.07,37.49,36.84,37.39,1065102,0
2016-11-16,37.11,37.43,36.6,36.67,1057728,0
2016-11-17,36.97,36.99,36.45,36.63,1107103,0
2016-11-18,36.77,37.21,36.635,36.68,1001324,0
2016-11-21,36.85,37.15,36.49,36.55,1784825,0
2016-11-22,36.71,37.82,36.48,37.75,2157310,0
2016-11-23,37.73,38.1,37.36,38.09,2522777,0
2016-11-25,38.1,38.53,37.94,38.39,288622,0
2016-11-28,38.39,38.39,37.35,37.41,648750,0
2016-11-29,37.28,37.43,36.91,36.99,751231,0
2016-11-30,37.18,37.54,36.79,37.37,1187004,0
2016-12-01,37.54,38,37.18,37.22,1453830,0
2016-12-02,37.14,37.58,36.935,37.56,1457916,0
2016-12-05,37.9,38.57,37.88,38,832115,0
2016-12-06,37.96,38.86,37.92,38.72,2173721,0
2016-12-07,38.67,40.465,38.53,39.96,3034705,0
2016-12-08,40.17,40.48,39.78,40.19,1293861,0
2016-12-09,40.16,40.57,39.85,40.02,1585842,0
2016-12-12,40.24,40.28,39.62,39.65,1532379,0
2016-12-13,39.75,40.56,39.54,40.43,880863,0
2016-12-14,40.33,40.33,39.6,39.69,1501793,0
2016-12-15,39.76,40.42,39.74,40.14,1336828,0
2016-12-16,40.19,40.55,40,40.04,1451066,0
2016-12-19,40.25,40.88,40.075,40.54,1595182,0
2016-12-20,40.61,41.26,40.6,41.14,1540835,0
2016-12-21,41.13,41.43,40.9,40.94,670587,0
2016-12-22,41.05,41.1,40.09,40.15,806309,0
2016-12-23,40.14,40.3,39.87,40.04,918336,0
2016-12-27,40.1,40.5,40.1,40.21,516880,0
2016-12-28,40.24,40.3125,39.26,39.37,895946,0
2016-12-29,39.29,39.59,38.9637,39.05,824152,0
2016-12-30,39.24,39.26,38.78,38.95,894662,0
2017-01-03,39.39,40.48,39.19,39.78,1698689,0
2017-01-04,39.91,40.35,39.77,40.21,2600106,0
2017-01-05,40.26,40.98,39.82,40.19,1618660,0
2017-01-06,40.14,40.33,39.76,39.87,716217,0
2017-01-09,40.59,41.08,39.94,40.79,1316014,0
2017-01-10,41.07,41.49,40.57,41.43,1287110,0
2017-01-11,41.56,42,41.28,41.7,749602,0
2017-01-12,41.7,41.965,40.88,41.15,1734792,0
2017-01-13,41.27,41.81,41.27,41.55,1100274,0
2017-01-17,41.45,41.9225,41.15,41.51,1568716,0
2017-01-18,41.79,41.83,41.1,41.2,949264,0
2017-01-19,41.34,41.79,41.015,41.06,964859,0
2017-01-20,41.39,41.5899,40.99,41.21,1053880,0
2017-01-23,40.96,41.275,40.76,41.16,630197,0
2017-01-24,41.32,42.02,41.28,41.81,1685511,0
2017-01-25,42.36,43.68,42.24,42.76,2117126,0
2017-01-26,42.62,43.2,42.51,42.73,1052109,0
2017-01-27,42.78,43.04,42.53,42.77,731084,0
2017-01-30,42.6,42.81,41.9,42.3,2519337,0
2017-01-31,42.35,42.35,41.29,41.95,3298058,0
2017-02-01,42.17,42.825,42.07,42.41,2177089,0
2017-02-02,41.36,43.25,40.31,42.69,3662714,0
2017-02-03,42.27,43.17,41.6,41.64,2248703,0
2017-02-06,41.45,41.66,40.45,40.63,3500779,0
2017-02-07,40.79,41.11,40.61,40.99,2175028,0
2017-02-08,40.75,41.75,40.75,41.61,1776832,0
2017-02-09,41.65,41.955,41.28,41.61,1788344,0
2017-02-10,41.72,41.92,41.46,41.78,1608250,0
2017-02-13,41.97,42.33,41.92,42.11,1320327,0
2017-02-14,41.9,42.1,41.64,42.01,776811,0
2017-02-15,41.97,42.22,41.44,41.77,3205521,0
2017-02-16,41.63,41.98,41.05,41.47,1910506,0
2017-02-17,41.39,41.58,41.2,41.54,1092022,0
2017-02-21,41.93,42.43,41.9,42.27,1135693,0
2017-02-22,41.95,42.15,41.75,41.9,816166,0
2017-02-23,42.03,42.1999,40.98,41.14,1998461,0
2017-02-24,41.33,41.68,40.76,41.28,1174930,0
2017-02-27,41.28,41.43,40.83,41.38,1161187,0
2017-02-28,41.24,41.35,40.82,41.05,1403283,0
2017-03-01,41.53,42.09,41.44,41.95,1197674,0
2017-03-02,41.89,41.99,41.155,41.2,856631,0
2017-03-03,41.32,41.635,41,41.57,575388,0
2017-03-06,41.1,41.14,40.535,40.79,906513,0
2017-03-07,40.75,40.76,40.41,40.58,1000704,0
2017-03-08,40.65,40.96,40.4,40.94,922400,0
2017-03-09,40.9,41.27,40.74,41.12,1077331,0
2017-03-10,41.32,41.85,41.22,41.82,1575979,0
2017-03-13,41.68,42.87,41.68,42.8,1727240,0
2017-03-14,42.58,43.19,42.21,43.15,2150424,0
2017-03-15,44.15,44.55,43.28,44.42,2447445,0
2017-03-16,44.74,45.3,44.2802,44.46,2305500,0
2017-03-17,44.26,44.57,43.75,44,1597715,0
2017-03-20,43.93,44.07,43.18,43.72,1175870,0
2017-03-21,43.95,44,42.58,42.6,1209539,0
2017-03-22,42.19,42.97,41.97,42.85,915325,0
2017-03-23,42.78,42.78,42.29,42.38,1147783,0
2017-03-24,42.67,42.81,42.13,42.21,694258,0
2017-03-27,41.55,42.9,41.01,42.78,749245,0
2017-03-28,42.61,43.27,42.59,43.05,650810,0
2017-03-29,43.03,43.53,42.995,43.45,1118783,0
2017-03-30,43.36,44.22,43.36,44.06,1312615,0
2017-03-31,43.83,44.105,43.625,43.67,1785577,0
2017-04-03,43.87,43.93,42.14,42.7,1525997,0
2017-04-04,42.64,42.68,41.215,41.37,2680852,0
2017-04-05,41.96,41.96,40.56,40.91,2519943,0
2017-04-06,41.03,41.31,40.86,41.2,1133375,0
2017-04-07,41.05,41.31,40.47,40.77,1026229,0
2017-04-10,40.91,41.15,40.57,40.72,795014,0
2017-04-11,40.75,40.87,40.14,40.87,1455672,0
2017-04-12,40.9,40.9,40.0601,40.28,1103638,0
2017-04-13,40.12,40.38,39.5,39.54,1184767,0
2017-04-17,39.67,40.44,39.59,40.43,855320,0
2017-04-18,40.25,40.48,40.1,40.32,1143864,0
2017-04-19,40.55,41.25,40.55,40.87,885044,0
2017-04-20,41.1,41.96,40.96,41.67,912132,0
2017-04-21,40.86,41.33,40.64,41.05,1015704,0
2017-04-24,41.89,42.8,41.79,42.76,1868552,0
2017-04-25,41.4,42,40.32,41.14,3727582,0
2017-04-26,41.31,41.77,40.615,40.64,1936638,0
2017-04-27,40.91,41.22,40.7,41.17,1054988,0
2017-04-28,41.32,41.58,40.6,41.18,1379689,0
2017-05-01,41.32,41.38,40.7548,41.07,1725658,0
2017-05-02,40.98,41.1,39.11,39.69,3212923,0
2017-05-03,39.52,39.95,39.42,39.74,1329001,0
2017-05-04,39.87,40.03,39.47,39.51,1216018,0
2017-05-05,39.64,39.71,39.09,39.69,1118099,0
2017-05-08,39.62,39.94,39.43,39.91,761744,0
2017-05-09,39.82,40.41,39.57,40.35,1200839,0
2017-05-10,39.79,40.265,39.155,39.35,2631995,0
2017-05-11,39.12,39.885,38.84,39.81,1769026,0
2017-05-12,39.63,39.7813,39.27,39.54,649036,0
2017-05-15,39.89,39.93,39.53,39.74,839731,0
2017-05-16,39.91,40.71,39.79,40.67,1342271,0
2017-05-17,40.16,40.33,39.05,39.24,1113537,0
2017-05-18,39.02,39.45,38.71,39.33,922940,0
2017-05-19,39.65,40.36,39.49,40.03,1082677,0
2017-05-22,40.37,40.665,40.16,40.57,803521,0
2017-05-23,40.92,41.32,40.54,40.64,1127094,0
2017-05-24,40.69,41.145,40.69,40.9,1240911,0
2017-05-25,41.04,41.26,40.215,41.06,1357040,0
2017-05-26,41.02,41.45,40.49,40.5,1086056,0
2017-05-30,40.43,40.71,40.2,40.66,776943,0
2017-05-31,40.81,40.82,40.01,40.43,1120587,0
2017-06-01,40.64,41.36,40.465,41.1,1809739,0
2017-06-02,41.31,41.32,40.34,40.7,1504942,0
2017-06-05,40.53,41.62,40.43,41.49,1472419,0
2017-06-06,41.49,42.385,41.35,42.13,1958811,0
2017-06-07,42.41,43.31,42.24,43.26,1876447,0
2017-06-08,43.23,43.35,42.36,42.77,1373070,0
2017-06-09,42.97,43.35,41.62,42.18,1121848,0
2017-06-12,42.06,42.59,41.55,42.33,2099695,0
2017-06-13,42.57,42.79,42.34,42.64,762639,0
2017-06-14,42.62,42.9,42.24,42.59,980287,0
2017-06-15,42.03,42.99,42.03,42.88,989938,0
2017-06-16,42.9,43.05,42,42.12,1233983,0
2017-06-19,42.38,42.72,42.29,42.7,1484829,0
2017-06-20,42.53,42.69,42.09,42.15,993543,0
2017-06-21,41.94,42.88,41.39,42.6,2211212,0
2017-06-22,42.5,42.52,41.32,41.32,1521967,0
2017-06-23,41.32,41.59,40.79,41.08,12817070,0
2017-06-26,41.15,42.03,41.1,41.71,1729565,0
2017-06-27,41.71,41.755,41.21,41.55,3259189,0
2017-06-28,41.81,42.52,41.62,42.47,1635016,0
2017-06-29,42.6,42.75,41.91,42.38,1248841,0
2017-06-30,42.7,42.89,42.42,42.72,1413609,0
2017-07-03,42.86,43.64,42.85,43.52,1128274,0
2017-07-05,43.56,43.65,43.095,43.49,1263565,0
2017-07-06,43.37,43.68,42.8,42.97,1615713,0
2017-07-07,43.04,44.04,43.04,44,1076853,0
2017-07-10,43.84,44.31,43.83,44.12,1010786,0
2017-07-11,44.07,44.52,43.91,44.39,1024930,0
2017-07-12,44.67,44.84,44.26,44.61,1037619,0
2017-07-13,44.74,44.86,44.24,44.72,1767558,0
2017-07-14,44.93,45.39,44.81,45.03,1262342,0
2017-07-17,45,45.22,44.62,45,1261971,0
2017-07-18,44.89,45.14,44.55,45.11,777587,0
2017-07-19,45.34,45.36,44.95,45.02,1047195,0
2017-07-20,45.05,45.2,44.52,44.66,1363519,0
2017-07-21,44.41,44.43,43.68,44.37,1452541,0
2017-07-24,44.47,45.175,44.38,45.05,2293027,0
2017-07-25,46.22,47.11,45.89,46.7,2457632,0
2017-07-26,47.03,47.24,45.58,45.81,1368817,0
2017-07-27,45.81,45.81,44.87,45.02,1357871,0
2017-07-28,44.74,45.09,44.53,44.93,1847274,0
2017-07-31,45.19,45.6,45.05,45.12,994654,0
2017-08-01,45.24,45.44,44.95,45.42,1038467,0
2017-08-02,45.3,45.64,45.05,45.47,898428,0
2017-08-03,45.52,45.62,44.79,45.06,904709,0
2017-08-04,45.2,45.2,44.82,45.02,1333236,0
2017-08-07,45.1,45.33,44.78,45.06,1015228,0
2017-08-08,45,45.125,44.59,44.68,1155537,0
2017-08-09,44.5,45,44.5,44.9,586671,0
2017-08-10,44.61,44.78,43.91,43.93,1038903,0
2017-08-11,43.58,44.14,43.16,44.03,948132,0
2017-08-14,44.51,44.87,44.31,44.49,1086289,0
2017-08-15,44.53,44.71,44.21,44.26,709695,0
2017-08-16,44.32,44.59,44.13,44.54,899417,0
2017-08-17,44.39,44.39,43.48,43.51,901918,0
2017-08-18,43.42,43.7,43.175,43.4,775450,0
2017-08-21,43.36,43.46,43.175,43.22,861111,0
2017-08-22,43.36,43.78,43.29,43.47,1127305,0
2017-08-23,43.21,43.88,43.14,43.78,807094,0
2017-08-24,43.96,44.2,43.7,44.03,1022563,0
2017-08-25,44.19,44.53,44.05,44.28,1466971,0
2017-08-28,44.38,44.48,43.96,44.14,792291,0
2017-08-29,43.72,44.36,43.69,44.21,851557,0
2017-08-30,44.31,44.46,44.1,44.26,804717,0
2017-08-31,44.46,44.81,44.2275,44.66,1274175,0
2017-09-01,44.79,45.21,44.54,45.12,1156483,0
2017-09-05,45.09,45.49,44.81,45.23,910843,0
2017-09-06,45.38,45.38,44.62,44.82,890549,0
2017-09-07,45.06,45.06,44.08,44.6,1123669,0
2017-09-08,44.52,45.17,44.36,45.06,872082,0
2017-09-11,45.39,45.78,44.93,45.7,585625,0
2017-09-12,45.91,46.59,45.76,46.36,842255,0
2017-09-13,46.25,46.52,46.06,46.45,515876,0
2017-09-14,46.35,46.59,46.22,46.58,540919,0
2017-09-15,46.5,47.255,46.25,47.18,1543547,0
2017-09-18,47.32,47.72,47.1201,47.35,795315,0
2017-09-19,47.34,47.51,47.21,47.46,835525,0
2017-09-20,47.5,47.62,46.96,47.27,863046,0
2017-09-21,47.22,47.62,46.99,47,538205,0
2017-09-22,46.87,47.58,46.86,47.56,668451,0
2017-09-25,47.55,47.71,47.07,47.42,661722,0
2017-09-26,47.56,47.74,47.37,47.6,642112,0
2017-09-27,47.96,48.08,47.41,47.81,857892,0
2017-09-28,47.75,48.13,47.395,47.46,839715,0
2017-09-29,47.66,48.52,47.53,48.07,1102360,0
2017-10-02,48.27,48.8,48.05,48.34,1246951,0
2017-10-03,48.54,48.56,48.17,48.42,607873,0
2017-10-04,48.5,48.65,48.11,48.6,878706,0
2017-10-05,48.65,48.8,48.47,48.58,457004,0
2017-10-06,48.52,48.66,48.25,48.3,645142,0
2017-10-09,48.18,48.48,48.15,48.46,221561,0
2017-10-10,48.6,48.845,48.46,48.6,381311,0
2017-10-11,48.64,48.71,48.36,48.49,322104,0
2017-10-12,48.44,48.9799,48.34,48.75,555555,0
2017-10-13,48.98,49.18,48.75,48.97,475343,0
2017-10-16,49.27,49.27,48.81,49.25,351868,0
2017-10-17,49.27,49.36,48.97,49.16,472663,0
2017-10-18,49.33,49.82,49.22,49.68,698227,0
2017-10-19,49.31,49.63,48.832,49.6,554716,0
2017-10-20,49.88,50.05,49.35,49.96,1221236,0
2017-10-23,50.03,50.83,49.95,50.3,2118879,0
2017-10-24,47,49.54,46.9,49.42,2136259,0
2017-10-25,50.05,50.32,48.23,48.96,1317578,0
2017-10-26,49.43,49.68,48.89,49.26,950151,0
2017-10-27,49.36,49.4,48.78,49.39,710675,0
2017-10-30,49.195,49.33,48.705,48.83,565316,0
2017-10-31,49.17,49.3,48.8,48.91,927840,0
2017-11-01,49.21,49.21,48.21,48.25,1175668,0
2017-11-02,48.29,48.72,47.85,48.09,1250964,0
2017-11-03,48.12,48.32,47.69,47.87,852097,0
2017-11-06,47.81,48.54,47.8,48.35,902026,0
2017-11-07,48.39,48.49,47.92,48.1,1008923,0
2017-11-08,47.94,48.6,47.75,48.56,613518,0
2017-11-09,48.33,48.62,47.47,47.91,896893,0
2017-11-10,47.72,48.13,47.63,47.89,669349,0
