Date,Open,High,Low,Close,Volume,OpenInt
2012-06-28,14,14,12.82,13.69,1266117,0
2012-06-29,13.65,14.15,13.5,13.99,40368,0
2012-07-02,13.9,14,13.54,14,16400,0
2012-07-03,13.56,13.7,13.53,13.61,2495,0
2012-07-05,13.61,13.91,13.6,13.81,61295,0
2012-07-06,13.72,13.99,13.66,13.89,4114,0
2012-07-09,14,14,13.68,13.83,13689,0
2012-07-10,13.56,13.96,13.56,13.85,12271,0
2012-07-11,13.98,14,13.51,13.73,9860,0
2012-07-12,13.56,13.7,13.5,13.7,13014,0
2012-07-13,13.79,13.94,13.52,13.74,30109,0
2012-07-16,13.6,14,13.6,14,36900,0
2012-07-17,14,14.18,13.62,13.88,22831,0
2012-07-18,13.65,14.08,13.65,13.93,49555,0
2012-07-19,13.97,14.05,13.8,14,29275,0
2012-07-20,14.11,14.12,13.5,13.5,34041,0
2012-07-23,13.7,14,13.7,13.9,37164,0
2012-07-24,14,14.09,13.75,14,107048,0
2012-07-25,14,14.02,13.84,14,6875,0
2012-07-26,14,14,13.6,13.61,28242,0
2012-07-27,13.61,13.75,13.59,13.59,3230,0
2012-07-30,13.6,13.79,13.59,13.6,1759,0
2012-07-31,13.7,13.79,13.2,13.26,18463,0
2012-08-01,13.13,13.5,13.06,13.5,16089,0
2012-08-02,13.53,13.6,13.1,13.165,24867,0
2012-08-03,13.22,13.88,13,13.28,28840,0
2012-08-06,13.64,13.64,13,13.05,31865,0
2012-08-07,13.16,13.53,13.02,13.53,28939,0
2012-08-08,13.3,13.47,13.02,13.06,36619,0
2012-08-09,13.49,13.79,13.13,13.79,45599,0
2012-08-10,13.63,13.73,13.25,13.42,51597,0
2012-08-13,13.46,13.659,13.105,13.4,61895,0
2012-08-14,13.39,13.56,12.89,13,60323,0
2012-08-15,12.99,13.649,12.2,13.2,14725,0
2012-08-16,13.12,13.12,12.3,13,15377,0
2012-08-17,12.88,12.93,12.73,12.93,15822,0
2012-08-20,12.88,12.92,12.8,12.92,8300,0
2012-08-21,12.88,13.35,12.85,12.895,6232,0
2012-08-22,12.9,12.9,12,12.7,13343,0
2012-08-23,12.67,12.79,12.39,12.63,10250,0
2012-08-24,12.7,12.85,12.23,12.36,34293,0
2012-08-27,12.48,12.48,11.16,11.29,43622,0
2012-08-28,11.3,11.6,11.2,11.34,12886,0
2012-08-29,11.88,11.88,11.05,11.25,4704,0
2012-08-30,11.69,11.94,11.34,11.86,18980,0
2012-08-31,12.05,13.28,11.67,12.38,16209,0
2012-09-04,12.29,12.73,12.05,12.44,8912,0
2012-09-05,12.4,13.19,12.4,12.84,5940,0
2012-09-06,12.99,13.23,12.69,12.77,15988,0
2012-09-07,12.22,13.46,12.22,13.46,9227,0
2012-09-10,13.45,13.5,12.53,13.31,89563,0
2012-09-11,13.32,14,13.27,14,6676,0
2012-09-12,13.58,14,13.4,13.44,15595,0
2012-09-13,13.5,13.89,13.5,13.71,19061,0
2012-09-14,13.44,13.65,13.4,13.54,4800,0
2012-09-17,13.45,13.71,13.3,13.51,93300,0
2012-09-18,13.6,13.93,13.39,13.75,22547,0
2012-09-19,13.72,14.06,13.72,14.06,14900,0
2012-09-20,14.25,14.29,13.6,14.22,12022,0
2012-09-21,14.28,14.35,14.001,14.25,38937,0
2012-09-24,14.31,15.05,14.01,14.15,42045,0
2012-09-25,14,14.25,13.71,14,30340,0
2012-09-26,14,14.3,13.53,14.26,125745,0
2012-09-27,14.32,14.555,14.01,14.23,27700,0
2012-09-28,14.21,14.5,13.995,14.23,439428,0
2012-10-01,14.41,15.71,13.83,15.3,54383,0
2012-10-02,15.27,15.5,15.01,15.49,53457,0
2012-10-03,15.4,15.49,14.69,15,59980,0
2012-10-04,14.84,15.44,14.53,14.99,29580,0
2012-10-05,15.03,16.34,14.7,15.11,26707,0
2012-10-08,15.11,15.11,14.68,14.91,10333,0
2012-10-09,14.97,15.09,14.8,14.98,64711,0
2012-10-10,14.98,15.12,14.91,15.07,35603,0
2012-10-11,15.14,15.14,14.82,14.99,33444,0
2012-10-12,15,15.08,15,15.02,5518,0
2012-10-15,15.02,15.15,14.95,15.12,5794,0
2012-10-16,15.12,15.21,15,15.21,8155,0
2012-10-17,15.2,15.27,15.12,15.235,12313,0
2012-10-18,15.22,15.35,15.1,15.24,5340,0
2012-10-19,15.09,15.35,15.01,15.33,14989,0
2012-10-22,15.5,15.53,14.9,14.9,29620,0
2012-10-23,14.8,15.1,14.6,15.02,14776,0
2012-10-24,15.02,15.39,14.82,15.13,3342,0
2012-10-25,15.8,15.95,14.75,15.21,15310,0
2012-10-26,15.6,15.7,14.74,15.11,8901,0
2012-10-31,15.43,16.26,14.96,16.26,34001,0
2012-11-01,16.07,16.3,15.03,15.41,67980,0
2012-11-02,15.42,16.08,14.95,15.36,18284,0
2012-11-05,15.39,15.75,15.39,15.71,28531,0
2012-11-06,15.8,15.9,15.68,15.88,14413,0
2012-11-07,15.86,16.2,15.01,15.1,85835,0
2012-11-08,15,15.41,14.95,14.99,17123,0
2012-11-09,15,15.58,14.97,15.03,10297,0
2012-11-12,15.96,16.02,15.55,15.99,171298,0
2012-11-13,16.03,16.42,15.8,16.19,84670,0
2012-11-14,16.43,16.8,16.35,16.54,112693,0
2012-11-15,16.5,16.72,15.56,15.77,58275,0
2012-11-16,15.92,16.09,15.5,15.84,81600,0
2012-11-19,15.95,16.47,15.9,16.3,57254,0
2012-11-20,16.49,16.52,15.98,16.52,32053,0
2012-11-21,16.48,16.51,16.41,16.51,32007,0
2012-11-23,16.6,17.15,16.52,17.11,39832,0
2012-11-26,17.45,17.63,17.05,17.63,50652,0
2012-11-27,17.69,18.25,17.27,17.86,71141,0
2012-11-28,17.7,18.65,17.62,18.6,53697,0
2012-11-29,18.95,20,18.75,19.4,140796,0
2012-11-30,19.57,19.57,17.91,18.51,574415,0
2012-12-03,19,19.24,18.55,18.87,117447,0
2012-12-04,19.16,19.25,17.51,17.89,63183,0
2012-12-05,18.6,18.6,17.07,17.3,49672,0
2012-12-06,17.48,17.53,16.56,17,78595,0
2012-12-07,16.95,17.22,16.88,16.99,24063,0
2012-12-10,17,17.23,16.75,17.04,12297,0
2012-12-11,17.14,18.03,17.06,17.3,25321,0
2012-12-12,17.65,17.91,16.66,16.98,37570,0
2012-12-13,16.83,17.07,16.5,16.94,27589,0
2012-12-14,17.32,18.27,16.78,16.99,18556,0
2012-12-17,16.99,17.07,15.36,15.99,52704,0
2012-12-18,16.25,16.37,15.79,16.32,25885,0
2012-12-19,16.85,17.42,16.03,16.63,29731,0
2012-12-20,17.25,17.26,16.5,16.73,18252,0
2012-12-21,16.59,17.2,15.99,17.2,125602,0
2012-12-24,17.055,17.17,16.206,16.56,50437,0
2012-12-26,16.53,16.72,16.041,16.37,79126,0
2012-12-27,16.32,16.41,15.73,15.97,315619,0
2012-12-28,15.97,16.75,15.55,16.44,63054,0
2012-12-31,16.46,17.05,15.71,16.95,35110,0
2013-01-02,17.13,17.55,16.52,17.33,38627,0
2013-01-03,17.2,18.18,16.97,17.92,26819,0
2013-01-04,18,18.44,17.55,18,85220,0
2013-01-07,18.01,18.026,17.44,17.59,10707,0
2013-01-08,17.62,18.34,17.5,18.01,17582,0
2013-01-09,17.96,18.25,17.6,18.23,21256,0
2013-01-10,18.35,18.35,17.8,18.13,16226,0
2013-01-11,17.93,18.1,16.85,17.64,20155,0
2013-01-14,17.69,17.71,17.08,17.49,53296,0
2013-01-15,17.38,17.67,16.9,17.37,88132,0
2013-01-16,17.39,17.87,17.27,17.56,54025,0
2013-01-17,17.53,18.18,17.47,18.17,43938,0
2013-01-18,18.06,18.56,17.771,18.14,17369,0
2013-01-22,18.16,18.72,17.81,18.55,26589,0
2013-01-23,18.48,18.89,18.43,18.45,37100,0
2013-01-24,18.46,18.56,17.93,18.13,10907,0
2013-01-25,18.15,18.2,17.91,18.17,27932,0
2013-01-28,18.3,18.39,17.9,18.03,35104,0
2013-01-29,18.12,18.47,17.91,18.18,28587,0
2013-01-30,18.21,18.4,17.95,18.13,32019,0
2013-01-31,18.08,18.32,17.82,18.1,19221,0
2013-02-01,17.95,18.33,17.95,18.33,19789,0
2013-02-04,18.053,18.2,17.77,18.06,25138,0
2013-02-05,18.16,18.19,17.88,18.07,6054,0
2013-02-06,18.3,19.16,18.25,18.68,149629,0
2013-02-07,18.73,19.07,18.03,18.76,82791,0
2013-02-08,18.74,18.97,18.33,18.64,10432,0
2013-02-11,18.55,19.82,18.03,19.45,33562,0
2013-02-12,19.56,19.67,19.02,19.26,49440,0
2013-02-13,19.38,19.767,19.26,19.48,8240,0
2013-02-14,19.26,20.259,19.26,19.77,18316,0
2013-02-15,19.88,20.05,19.25,19.37,29404,0
2013-02-19,19.45,20.57,19.45,20.56,41071,0
2013-02-20,20.51,20.51,19.37,19.45,44517,0
2013-02-21,19.23,19.23,18.08,18.63,53390,0
2013-02-22,18.77,19.64,18.36,19.09,27319,0
2013-02-25,18.75,18.79,18.01,18.6,125463,0
2013-02-26,18.63,19.65,18.43,19.24,76631,0
2013-02-27,19,19.32,18,18.18,218404,0
2013-02-28,18.77,19.97,18.74,19.86,1656092,0
2013-03-01,19.68,21.97,19.5,21.8,135654,0
2013-03-04,21.78,25,21.565,24.24,219342,0
2013-03-05,24.23,24.83,23.55,24.05,182059,0
2013-03-06,21.31,24.55,21.31,24.18,88138,0
2013-03-07,24.19,25.13,23.57,24.38,76591,0
2013-03-08,24.66,24.84,23.57,23.95,94957,0
2013-03-11,23.71,24.14,23.684,24.13,76426,0
2013-03-12,23.95,24.115,23.87,23.98,46360,0
2013-03-13,23.92,24.16,23.49,24.07,97900,0
2013-03-14,24,24.85,23.015,24.67,68799,0
2013-03-15,24.75,25.03,23.89,24.83,154864,0
2013-03-18,24.44,24.6,23.72,24.37,38987,0
2013-03-19,24.48,24.51,23.75,24.26,125441,0
2013-03-20,24.25,24.25,22.5,23.24,68461,0
2013-03-21,23.5,24.101,22.69,23.41,86614,0
2013-03-22,23.5,23.7,22.94,23.01,46500,0
2013-03-25,22.99,22.99,22.14,22.34,39331,0
2013-03-26,22.37,22.51,20.93,21.23,196444,0
2013-03-27,21.07,23.05,20.62,22.45,129075,0
2013-03-28,22.34,22.49,21.321,21.96,197497,0
2013-04-01,22.05,22.495,21.11,21.53,57286,0
2013-04-02,21.95,22.89,21.39,22.69,78420,0
2013-04-03,22.3,22.83,20.98,21.3,99249,0
2013-04-04,21.59,22.39,21.3,21.97,76795,0
2013-04-05,21.84,22.47,21.37,22.32,91167,0
2013-04-08,22.32,22.86,22.19,22.74,90094,0
2013-04-09,22.88,23.95,22.84,23.3,283553,0
2013-04-10,23.2,25.17,23.1,24.83,518582,0
2013-04-11,24.66,25.11,23.77,24.95,260443,0
2013-04-12,24.42,25.04,24.42,24.8,143329,0
2013-04-15,24.75,25.11,23.85,24,213665,0
2013-04-16,24.613,24.64,23.04,23.5,121388,0
2013-04-17,23.34,24.21,23.34,23.97,85908,0
2013-04-18,24.05,24.124,23.73,23.85,38036,0
2013-04-19,23.91,24.745,23.746,23.99,199674,0
2013-04-22,24.09,24.62,23.62,24.44,160407,0
2013-04-23,24.48,24.96,24.33,24.67,176916,0
2013-04-24,24.67,24.71,23.73,23.87,103916,0
2013-04-25,24.07,25.19,23,24.4,147650,0
2013-04-26,24.7,28.36,23.88,27.62,434348,0
2013-04-29,27.97,30.65,27.62,27.83,323551,0
2013-04-30,27.65,28.63,26.29,27.51,225830,0
2013-05-01,27.67,28,26.53,26.95,80353,0
2013-05-02,26.06,29.13,26.06,28.99,143830,0
2013-05-03,29.98,30.12,28.57,29.39,225652,0
2013-05-06,29.27,29.809,29,29.31,131888,0
2013-05-07,29.43,29.52,29.12,29.41,66221,0
2013-05-08,29.28,29.28,28.49,28.65,180163,0
2013-05-09,28.57,28.6,28.25,28.44,92886,0
2013-05-10,28.55,28.57,28,28.44,68650,0
2013-05-13,28.55,30.67,28.5,30,223601,0
2013-05-14,29.96,31.26,29.51,31.15,226942,0
2013-05-15,31.12,31.69,31.1,31.45,145882,0
2013-05-16,32.5,36.8,32.07,35.88,936910,0
2013-05-17,35.81,37.8,35.81,35.91,417151,0
2013-05-20,36,36.18,35.15,35.5,333737,0
2013-05-21,35.9,36.14,35.15,35.75,342651,0
2013-05-22,36,36.21,34.21,34.7,207080,0
2013-05-23,34.7,35.41,34,35,283940,0
2013-05-24,34.99,36.66,33.53,34.4,335007,0
2013-05-28,34.78,35.12,33.76,34.14,122020,0
2013-05-29,33.73,33.73,31.66,32,248273,0
2013-05-30,32.02,33.95,31.66,33.1,382738,0
2013-05-31,33.15,34.91,32.89,34.21,581950,0
2013-06-03,34.45,47.5,34.45,46.22,1577993,0
2013-06-04,45.52,51.95,43.34,44.4,1442012,0
2013-06-05,42.57,43.68,38.65,39.59,949214,0
2013-06-06,39.7,40.91,38.13,38.55,294498,0
2013-06-07,40.48,42.45,38.81,39.81,485579,0
2013-06-10,40.47,42.02,39.74,40.93,225583,0
2013-06-11,40.5,41.492,38.56,39.5,277214,0
2013-06-12,39.92,40.16,38.75,39.43,163334,0
2013-06-13,39.5,41.18,39.03,40.18,169704,0
2013-06-14,39.97,41.41,38.34,38.66,180243,0
2013-06-17,39.06,40.08,38.35,38.73,202759,0
2013-06-18,38.8,40.088,35.18,35.99,520922,0
2013-06-19,35.25,36.3,33.85,34.42,677133,0
2013-06-20,33.94,34.82,31.83,31.93,473009,0
2013-06-21,32.04,32.35,30.36,32.22,756556,0
2013-06-24,31.82,31.88,30.32,31.01,409570,0
2013-06-25,31.82,32.76,31.49,32.2,420080,0
2013-06-26,31.91,34.3,31.01,33.95,314500,0
2013-06-27,33.67,35.97,32.96,33.53,334460,0
2013-06-28,33.82,33.82,31.97,32.74,1393187,0
2013-07-01,32.75,35.78,32.32,33.59,219722,0
2013-07-02,33.3,34.66,32.87,33.14,211213,0
2013-07-03,33,33.95,32.51,32.7,171867,0
2013-07-05,32.99,33.04,32,32.49,287051,0
2013-07-08,32.72,33.49,32.1,33.11,381167,0
2013-07-09,33.31,36.59,32.248,35.91,286162,0
2013-07-10,37.47,37.7,34.6,35.67,219833,0
2013-07-11,36.14,38.63,35.73,38.31,374842,0
2013-07-12,38.5,39.47,37.72,38.28,211497,0
2013-07-15,38.19,40.55,37.87,39.21,231488,0
2013-07-16,39.4,39.804,38.46,39.01,626700,0
2013-07-17,39.25,40.85,38.836,40.55,223579,0
2013-07-18,40.57,40.99,39.99,40.1,189225,0
2013-07-19,39.91,40.68,39.22,40.12,171569,0
2013-07-22,39.92,40.225,37.74,38.11,200828,0
2013-07-23,38.21,39.121,37.7,38.39,116842,0
2013-07-24,38.65,38.85,35.79,36.01,193843,0
2013-07-25,35.56,36.31,35.08,36.07,472420,0
2013-07-26,35.34,35.57,33.55,34.4,359652,0
2013-07-29,34.72,37.56,33.85,36.03,509861,0
2013-07-30,36.08,36.68,34.675,34.77,235436,0
2013-07-31,34.68,34.78,33.7,34.12,280123,0
2013-08-01,34.3,36.06,33.73,35.96,274774,0
2013-08-02,35.59,38.66,35.59,38.08,238047,0
2013-08-05,38.08,40.6,38,40.47,271170,0
2013-08-06,40.17,40.34,36.19,36.68,391137,0
2013-08-07,37.18,37.8,34.78,35.16,216493,0
2013-08-08,35.25,35.54,33.61,34,207161,0
2013-08-09,33.84,34.54,33.19,34.4,110949,0
2013-08-12,34.3,35.59,34.19,34.24,141953,0
2013-08-13,34.5,34.89,32.72,32.83,255357,0
2013-08-14,32.81,33.13,31.48,31.68,229332,0
2013-08-15,31.07,33.48,30.68,32.72,279588,0
2013-08-16,32.44,32.99,30.74,31,242179,0
2013-08-19,31.13,32.7,31.13,31.35,158369,0
2013-08-20,31.28,32.11,30.87,31.17,107585,0
2013-08-21,31.08,32,30.8,31.96,164392,0
2013-08-22,32.22,32.91,31.75,32.02,181267,0
2013-08-23,31.95,33.03,31.75,33.01,168416,0
2013-08-26,33.04,34.399,32.66,33.92,146048,0
2013-08-27,33.61,34.26,33.28,33.53,178497,0
2013-08-28,33.44,34.57,33.176,34.12,76974,0
2013-08-29,34.42,35.48,33.89,35.04,111223,0
2013-08-30,34.89,34.94,34,34.58,163294,0
2013-09-03,35.07,36.04,34.7,35.77,66054,0
2013-09-04,35.73,36.31,34.79,34.99,291654,0
2013-09-05,34.98,35.16,34.54,35.1,248490,0
2013-09-06,35.34,36.58,34.5,36.29,287386,0
2013-09-09,36.76,39.38,36.23,38.67,246639,0
2013-09-10,38.5,39.79,37.93,39.72,182372,0
2013-09-11,39.59,39.86,39.17,39.8,143786,0
2013-09-12,39.68,40.08,38.82,40.04,197838,0
2013-09-13,40.1,40.25,38.43,40.02,176955,0
2013-09-16,40.38,40.96,39.22,40.2,349107,0
2013-09-17,40.15,41.58,39.6,40.75,289201,0
2013-09-18,40.8,43.64,40.17,42.71,348642,0
2013-09-19,43.78,47.89,43.65,45.91,954729,0
2013-09-20,45.93,45.93,43.51,44.13,1491801,0
2013-09-23,44.33,45.2,41.23,41.84,412503,0
2013-09-24,41.5,42.41,40.98,41.08,150800,0
2013-09-25,40.92,41.06,39.22,39.22,170300,0
2013-09-26,39.45,41.09,39.45,41.02,119800,0
2013-09-27,40.76,40.76,38.97,39.44,308800,0
2013-09-30,38.92,39.32,37.56,38.74,576900,0
2013-10-01,38.88,40.73,38.63,40.49,264300,0
2013-10-02,39.98,40.58,39.33,40.54,147000,0
2013-10-03,40.36,40.98,38.37,39.39,186200,0
2013-10-04,39.35,40.67,38.67,40.07,250500,0
2013-10-07,39.46,40.1,38.52,38.79,107800,0
2013-10-08,38.72,38.74,35.73,36.28,295518,0
2013-10-09,36.34,36.46,34.11,35.81,236700,0
2013-10-10,36.43,38.5,36.02,38.34,264000,0
2013-10-11,38.09,39.09,37.11,37.99,215600,0
2013-10-14,37.56,37.56,36.44,37.02,191400,0
2013-10-15,36.82,37.37,36.03,36.47,125800,0
2013-10-16,36.83,40.48,36.64,39.82,276600,0
2013-10-17,39.42,39.95,38.56,39.85,147477,0
2013-10-18,40.09,40.74,39.15,39.53,217700,0
2013-10-21,39.48,39.93,38.07,38.68,196500,0
2013-10-22,39.4,40.27,37.55,38.71,168400,0
2013-10-23,38.38,39.43,37.94,39.28,132200,0
2013-10-24,39.26,41.25,39.22,40.15,239900,0
2013-10-25,40.21,40.34,37.62,39.89,229121,0
2013-10-28,40,40,38.58,39.62,153900,0
2013-10-29,39.76,40.34,39.38,39.8,170700,0
2013-10-30,39.9,40.18,37.74,37.8,128100,0
2013-10-31,37.9,38.61,36.34,38.484,159780,0
2013-11-01,38.47,39.11,36.93,38.12,199300,0
2013-11-04,38.24,38.55,37.64,38.44,242300,0
2013-11-05,38.23,39.02,37.78,38.34,72900,0
2013-11-06,38.7,38.9,35.35,35.91,315900,0
2013-11-07,35.93,36.62,33.38,33.54,411500,0
2013-11-08,33.89,36.19,32.61,33.03,353000,0
2013-11-11,33.03,34.56,32.72,33.31,344100,0
2013-11-12,33.11,34,32.8,33.59,316400,0
2013-11-13,33.33,36.02,32.88,35.95,174000,0
2013-11-14,36.12,37.32,35.51,35.97,233400,0
2013-11-15,36.06,37.9,35.95,37.73,168700,0
2013-11-18,37.86,38.28,35.63,35.98,207704,0
2013-11-19,36.01,36.99,35.54,35.81,78900,0
2013-11-20,35.95,36.29,35.41,36.02,198200,0
2013-11-21,36.27,37.63,36.01,36.8,98100,0
2013-11-22,36.96,37.92,36.67,36.78,78800,0
2013-11-25,36.7,38.18,35.95,38.15,97700,0
2013-11-26,38.28,40,37.91,39.55,127207,0
2013-11-27,39.55,39.79,38.1,38.78,154500,0
2013-11-29,39.05,40.24,38.58,39,76077,0
2013-12-02,39.1,39.8,38.39,38.96,211900,0
2013-12-03,38.86,40.5,38.46,40.42,173600,0
2013-12-04,40.26,40.29,37.97,38.7,214300,0
2013-12-05,38.76,39.2,38.35,38.6,259500,0
2013-12-06,39.26,39.29,37.99,38.38,263060,0
2013-12-09,38.56,39.15,37.44,39.06,321400,0
2013-12-10,39,39.151,37.84,38.27,267439,0
2013-12-11,38.1,38.52,37.45,37.92,107800,0
2013-12-12,37.86,39.55,37.11,39.49,226600,0
2013-12-13,39.63,39.85,38.47,39.38,141048,0
2013-12-16,40,40.44,38.99,39.27,77000,0
2013-12-17,39.37,39.5,37.43,38,152700,0
2013-12-18,37.98,38.65,37.56,38.47,137900,0
2013-12-19,38.31,39.4,37.63,38.23,127461,0
2013-12-20,38,38.79,37.08,37.7,666198,0
2013-12-23,31,31,28.07,28.37,2933002,0
2013-12-24,28.99,29.08,27.5,28.3,396307,0
2013-12-26,28.36,28.7,27.9,28.16,260763,0
2013-12-27,28.2,28.46,27.64,28,373300,0
2013-12-30,28.06,28.85,27.86,28.25,405200,0
2013-12-31,28.25,28.76,28.05,28.24,721700,0
2014-01-02,28.19,28.23,26.26,26.35,907776,0
2014-01-03,26.45,26.66,25.49,25.54,443508,0
2014-01-06,25.54,25.75,24.78,24.8,317200,0
2014-01-07,24.9,25.38,24.367,25.29,362409,0
2014-01-08,25.41,26.404,25.41,26.07,290506,0
2014-01-09,26.34,27.48,26.34,26.93,564823,0
2014-01-10,26.94,29.2,26.92,29.1,998700,0
2014-01-13,28.87,29.18,27.67,28.17,306100,0
2014-01-14,29.5,29.73,28.81,29.48,685000,0
2014-01-15,29.69,30.54,29.05,30.46,283500,0
2014-01-16,30.39,32.43,30.06,32.21,417600,0
2014-01-17,32.28,33.2,32.035,32.82,360254,0
2014-01-21,34.45,37.9,34.27,37.2,1239800,0
2014-01-22,37.46,37.69,36.02,36.76,456800,0
2014-01-23,36.55,37.36,35.65,36.51,409300,0
2014-01-24,36.25,36.25,33.65,35.14,467700,0
2014-01-27,35.69,35.69,32.66,33.51,301200,0
2014-01-28,33.64,34.58,33.38,33.63,439800,0
2014-01-29,32.13,32.8,31.29,31.74,539300,0
2014-01-30,31.5,31.75,31.09,31.3,2751400,0
2014-01-31,31.1,32,31.1,31.51,453364,0
2014-02-03,31.5,31.74,28.77,29.54,518328,0
2014-02-04,28.15,30.52,27.61,29.24,691755,0
2014-02-05,29.05,29.83,27.3,27.78,491447,0
2014-02-06,27.73,28.49,27.57,27.88,374701,0
2014-02-07,28.29,29.37,27.66,29.01,297760,0
2014-02-10,29.001,29.335,28.24,29.25,258018,0
2014-02-11,29.28,31.17,28.97,31.02,365608,0
2014-02-12,30.95,31.448,30.38,31.1,211688,0
2014-02-13,30.9,32.1,30.67,31.55,201248,0
2014-02-14,31.55,32.16,30.77,31.49,215843,0
2014-02-18,31.404,31.8,31.33,31.72,142806,0
2014-02-19,31.57,31.8,30.85,30.92,192173,0
2014-02-20,31.08,32.14,30.26,31.97,339130,0
2014-02-21,32.11,32.69,31.574,32.28,155826,0
2014-02-24,32.41,33.22,31.85,31.9,267163,0
2014-02-25,32.06,33.44,31.57,33.37,249266,0
2014-02-26,33.33,34,32.7,33.4,188657,0
2014-02-27,33.23,34.16,32.88,33.74,138025,0
2014-02-28,33.69,34.3,32.51,33.01,391237,0
2014-03-03,32.48,32.53,31.3,31.6,307694,0
2014-03-04,32.1,33.46,31.83,33.02,210929,0
2014-03-05,33.04,33.84,32.65,33.55,176090,0
2014-03-06,33.8,33.8,31.2,31.55,281635,0
2014-03-07,31.85,31.85,30,30.16,326622,0
2014-03-10,30.05,30.75,29.1,30.57,244303,0
2014-03-11,30.62,31.17,30.14,30.37,83593,0
2014-03-12,30.08,30.5,29.95,30.48,87973,0
2014-03-13,31.5,40.99,31.5,38.86,3457440,0
2014-03-14,38.97,39.12,36.02,36.76,732104,0
2014-03-17,37.17,37.19,34.85,34.91,549491,0
2014-03-18,35.25,37.39,34.96,37.34,434207,0
2014-03-19,37.32,38.225,36.34,37.145,266154,0
2014-03-20,37.09,37.57,35.94,36,280108,0
2014-03-21,36.5,36.6,33.535,34,964195,0
2014-03-24,34.16,34.46,31.701,32.01,506769,0
2014-03-25,32.41,33.18,30.03,30.54,401483,0
2014-03-26,30.87,30.89,28.94,28.98,525600,0
2014-03-27,28.76,30.98,27.75,30.62,515600,0
2014-03-28,30.6,31.24,28.373,28.53,480655,0
2014-03-31,28.78,29.57,28.51,29.48,278200,0
2014-04-01,29.42,30.28,28.56,29.49,181805,0
2014-04-02,29.44,29.95,28.01,28.37,251566,0
2014-04-03,28.28,28.53,26.928,27.64,303817,0
2014-04-04,27.39,27.84,26.13,26.79,429988,0
2014-04-07,26.66,27.51,25.89,26.4,371180,0
2014-04-08,26.32,26.6,25.18,25.81,351405,0
2014-04-09,25.97,27.39,25.65,27.24,187808,0
2014-04-10,27.03,27.19,25.14,25.62,299113,0
2014-04-11,25.93,26.59,24.2,24.39,415704,0
2014-04-14,24.53,25.76,24.25,25.17,335502,0
2014-04-15,25.17,25.955,23.15,25.13,453569,0
2014-04-16,25.42,25.852,24.75,25.56,252723,0
2014-04-17,25.34,26.21,24.87,25.05,128142,0
2014-04-21,25.15,25.75,24.79,25.49,134042,0
2014-04-22,25.72,26.87,25.21,26.71,328519,0
2014-04-23,26.68,26.72,25.2,25.37,185668,0
2014-04-24,25.55,25.83,24.25,25.33,210816,0
2014-04-25,25.13,25.13,23.78,24.17,238280,0
2014-04-28,24.31,25.52,23.26,24.15,324430,0
2014-04-29,24.21,25.48,23.61,25.14,318884,0
2014-04-30,24.71,25.14,24.29,24.96,316563,0
2014-05-01,24.99,24.99,22.75,24.02,579798,0
2014-05-02,24.09,24.335,23.38,24.18,571453,0
2014-05-05,23.88,24.81,23.88,24.71,237006,0
2014-05-06,24.46,25.27,23.87,24.11,282624,0
2014-05-07,24.06,24.4,22.91,23.86,242330,0
2014-05-08,23.69,24.43,22.65,22.78,191586,0
2014-05-09,22.64,24.1,22.15,24.01,216776,0
2014-05-12,28.76,29.49,26.66,29.05,1777219,0
2014-05-13,29.01,29.82,26.88,27,519072,0
2014-05-14,26.84,28.04,26.19,27.14,269513,0
2014-05-15,26.89,27.18,26.1,26.35,290384,0
2014-05-16,26.25,26.6,25.72,25.96,198223,0
2014-05-19,25.68,27.2,25.22,25.97,444986,0
2014-05-20,25.81,26.04,25.15,25.31,150349,0
2014-05-21,25.52,25.897,24.69,24.79,193200,0
2014-05-22,24.81,25.49,24.76,24.8,254594,0
2014-05-23,24.86,25.235,24.55,24.65,135514,0
2014-05-27,24.97,25.6,24.85,25.27,547620,0
2014-05-28,25.11,26.08,25.11,25.69,276885,0
2014-05-29,26.13,27.23,25.83,27.14,404165,0
2014-05-30,27.17,27.836,26.37,26.64,177949,0
2014-06-02,26.83,27.27,25.66,26.36,302292,0
2014-06-03,26.07,26.45,25.66,25.93,466665,0
2014-06-04,25.31,27.12,25.31,26.64,320462,0
2014-06-05,26.83,27.72,26.53,27.34,125202,0
2014-06-06,27.53,28.04,27.25,27.9,128478,0
2014-06-09,27.78,29.5,27.78,28.89,292131,0
2014-06-10,28.42,29.17,28.31,28.46,153200,0
2014-06-11,28.16,28.54,27.3,27.47,276040,0
2014-06-12,27.47,28.22,27.09,28.13,139162,0
2014-06-13,28.29,28.54,27.35,28.52,233936,0
2014-06-16,28.7,29.84,28.16,29.78,327914,0
2014-06-17,29.63,30.05,28.45,28.64,391669,0
2014-06-18,28.89,29.506,28.51,29.09,162228,0
2014-06-19,29.06,30,28.67,29.71,311525,0
2014-06-20,29.87,31.09,29.24,30.89,757015,0
2014-06-23,30.3,30.96,29.9,30.15,200796,0
2014-06-24,30.47,30.55,28.65,29,266620,0
2014-06-25,28.85,29.8,28.48,28.87,138665,0
2014-06-26,28.87,29.43,28.62,29.02,264114,0
2014-06-27,28.83,30.09,28.69,29.88,776251,0
2014-06-30,29.75,31.45,29.75,31.11,273805,0
2014-07-01,31.4,34.3,31.4,33.89,664341,0
2014-07-02,32.88,33.9,32.88,33.53,354500,0
2014-07-03,33.71,33.71,33.01,33.19,95633,0
2014-07-07,33.15,33.53,32.23,32.36,222111,0
2014-07-08,32.29,32.32,31.57,31.75,410554,0
2014-07-09,33.39,33.84,32.16,33.24,458311,0
2014-07-10,32.53,32.8,31.62,31.69,669907,0
2014-07-11,31.76,31.89,30.6,30.63,208765,0
2014-07-14,31.07,31.35,30.68,30.91,139350,0
2014-07-15,31.04,31.28,29.43,29.78,287448,0
2014-07-16,29.9,30.16,28.47,28.56,400053,0
2014-07-17,28.32,28.71,27.33,27.81,338484,0
2014-07-18,27.74,28.215,26.96,27.8,468138,0
2014-07-21,27.65,27.94,27.04,27.6,83463,0
2014-07-22,27.87,29.79,27.73,29.14,267707,0
2014-07-23,29.41,30.1,28.72,29.48,227622,0
2014-07-24,29.56,29.91,28.71,29.82,340309,0
2014-07-25,29.5,29.5,27.46,28.26,367484,0
2014-07-28,28.3,28.49,27.36,27.83,256126,0
2014-07-29,27.99,29.19,27.63,29.01,150418,0
2014-07-30,29.51,29.81,29.12,29.36,245001,0
2014-07-31,28.89,29.5,28.251,28.76,145999,0
2014-08-01,28.61,29.25,27.5,27.82,269824,0
2014-08-04,28.13,28.54,27.07,27.63,218713,0
2014-08-05,27.45,27.85,27.14,27.51,126903,0
2014-08-06,27.24,28.59,27.21,28.15,147481,0
2014-08-07,28.11,28.34,27.35,27.51,86870,0
2014-08-08,27.68,28.41,27.68,28.3,135812,0
2014-08-11,28.49,29.37,28.02,29.04,156526,0
2014-08-12,28.79,29.26,28.647,29.03,100594,0
2014-08-13,29.12,29.87,28.93,29.65,136406,0
2014-08-14,29.68,30.75,29.323,30.61,174293,0
2014-08-15,30.86,31.158,29.73,30.31,140852,0
2014-08-18,30.7,31.35,30.6,30.66,116788,0
2014-08-19,30.65,31,30.25,30.52,98977,0
2014-08-20,30.34,30.48,29.66,29.76,68829,0
2014-08-21,29.67,30.05,28.94,29.05,143157,0
2014-08-22,29.03,29.44,28.76,29,105181,0
2014-08-25,29.4,31.1,29.4,30.75,145464,0
2014-08-26,30.69,31.38,29.45,31.26,229518,0
2014-08-27,31.46,31.46,29.93,30.09,264463,0
2014-08-28,29.93,30.61,29.23,29.4,200518,0
2014-08-29,29.5,30.13,29.45,29.56,73066,0
2014-09-02,29.84,30.117,29.34,29.99,226268,0
2014-09-03,30.09,31.62,29.82,31.55,328768,0
2014-09-04,31.89,32.655,31.27,31.66,604585,0
2014-09-05,31.55,31.827,29.77,29.97,324469,0
2014-09-08,29.9,30.48,29.25,30.44,116171,0
2014-09-09,30.5,30.61,29.35,29.6,147429,0
2014-09-10,29.92,30.62,29.5,30.44,119510,0
2014-09-11,30.14,30.685,29.69,30.48,80461,0
2014-09-12,30.5,30.5,29.23,29.59,114054,0
2014-09-15,29.87,29.87,28.01,28.25,146815,0
2014-09-16,28.14,28.22,27.2,27.96,207403,0
2014-09-17,28.09,28.46,27.59,27.87,135315,0
2014-09-18,27.99,28.31,27.13,27.62,158575,0
2014-09-19,27.88,28.67,27.48,28.6,407814,0
2014-09-22,28.42,28.65,27.78,28.61,145222,0
2014-09-23,27.69,28.26,25.65,26.02,1360807,0
2014-09-24,26.07,26.23,25.8,26.03,2210355,0
2014-09-25,26,26.18,25.06,25.3,579713,0
2014-09-26,25.34,27.16,25.06,27.09,1022130,0
2014-09-29,26.67,27.79,26.17,26.77,338980,0
2014-09-30,26.69,27.19,26.1,26.92,313534,0
2014-10-01,27.17,27.5,26.465,27.05,515214,0
2014-10-02,27.35,28.1,27.02,27.94,465406,0
2014-10-03,28.11,28.39,27.26,27.41,244320,0
2014-10-06,27.5,27.69,26.64,27.22,235230,0
2014-10-07,27.73,28.25,26.44,26.57,388375,0
2014-10-08,26.36,28.01,26.13,27.66,356792,0
2014-10-09,27.75,27.79,26.23,26.53,333543,0
2014-10-10,26.34,26.96,25.71,26.09,273862,0
2014-10-13,26.04,26.25,24.7,24.96,417333,0
2014-10-14,25.2,25.301,23.76,23.98,339238,0
2014-10-15,23.6,24.65,23,24.44,259943,0
2014-10-16,23.05,25.67,23.05,25.54,358508,0
2014-10-17,25.9,26.12,25.22,25.64,255529,0
2014-10-20,25.87,26.35,25.58,25.72,227336,0
2014-10-21,25.64,26.43,25.34,26.4,201633,0
2014-10-22,26.39,27.1,25.97,26.08,291537,0
2014-10-23,26.47,27.54,26.002,27.28,375691,0
2014-10-24,27.2,28.45,26.95,28.1,231658,0
2014-10-27,27.77,28.74,27.37,28.28,563346,0
2014-10-28,28.54,29.25,27.76,28.12,326467,0
2014-10-29,28.08,28.12,27.26,27.55,225390,0
2014-10-30,27.23,29.04,27.23,28.7,346993,0
2014-10-31,29.49,30.11,27.429,27.82,529876,0
2014-11-03,27.42,27.99,26.65,26.8,397439,0
2014-11-04,26.91,26.97,26.01,26.33,309127,0
2014-11-05,26.54,26.62,25,25.15,364258,0
2014-11-06,26.3,26.3,25,25.93,418568,0
2014-11-07,25.67,27.33,25.67,26.48,399931,0
2014-11-10,26.54,28.35,26.27,28.28,375865,0
2014-11-11,28.27,29.2,28.2,28.68,365533,0
2014-11-12,28.65,29.4,28.44,29.35,180770,0
2014-11-13,29.29,30.42,29.04,29.75,553988,0
2014-11-14,29.76,29.78,29.15,29.62,658410,0
2014-11-17,31.9,31.91,29.99,29.99,726230,0
2014-11-18,30.41,31.72,30.08,31.45,689131,0
2014-11-19,31.24,31.28,29.76,29.93,327749,0
2014-11-20,29.9,30.41,29.66,30.31,394946,0
2014-11-21,31.13,31.13,29.96,30.73,390409,0
2014-11-24,30.81,33.42,30.8,33.32,470825,0
2014-11-25,33.08,33.98,32.95,33.91,466162,0
2014-11-26,33.63,34.77,33.59,34.75,222205,0
2014-11-28,34.71,35.49,34.21,34.51,179292,0
2014-12-01,34.21,34.86,33.22,33.42,203499,0
2014-12-02,33.47,34.12,33.12,33.9,200074,0
2014-12-03,33.9,34.62,33.339,34.31,216392,0
2014-12-04,34.17,34.5,33.71,34.3,156762,0
2014-12-05,34.18,35.48,33.93,34.91,318939,0
2014-12-08,34.99,36.4,34.78,35.07,344364,0
2014-12-09,34.51,37.61,34.14,37.58,400978,0
2014-12-10,37.57,38.25,37.01,37.6,627227,0
2014-12-11,37.56,38.36,37.195,37.39,676893,0
2014-12-12,36.87,38.375,36.7,37.34,531983,0
2014-12-15,37.955,37.955,34.04,34.04,573777,0
2014-12-16,34.06,35.05,33.65,34.36,644070,0
2014-12-17,34.51,36.85,34.09,36.78,261857,0
2014-12-18,36.87,37.81,36.78,37.27,289885,0
2014-12-19,37.54,38,36.4,37.57,851222,0
2014-12-22,37.6,37.85,36.648,37.83,126987,0
2014-12-23,37.88,37.88,36.02,36.23,555838,0
2014-12-24,36.23,37.61,36.23,36.8,128518,0
2014-12-26,37.12,37.25,36.68,36.99,150035,0
2014-12-29,37,37.34,36.71,37,179362,0
2014-12-30,36.79,37.52,36.52,36.56,137587,0
2014-12-31,36.5,38.24,36.5,37.19,239410,0
2015-01-02,37.56,39.45,37.305,38.73,277818,0
2015-01-05,38.51,40.05,38.01,38.97,286986,0
2015-01-06,39.26,39.99,38.52,38.89,426312,0
2015-01-07,39.01,40.74,38.89,39.86,717479,0
2015-01-08,40.35,41.7,39.38,41.61,1490320,0
2015-01-09,41.51,43.92,40.32,42.51,1404366,0
2015-01-12,42.8,43.2,42.24,42.59,409401,0
2015-01-13,42.8,42.95,39.39,40,653600,0
2015-01-14,39.57,40.845,39.13,40.69,287092,0
2015-01-15,40.74,40.89,38.01,38.13,295064,0
2015-01-16,38.03,41.08,38.01,41,295559,0
2015-01-20,41.45,42.12,39.69,42.05,306455,0
2015-01-21,41.71,41.81,39.227,39.81,281357,0
2015-01-22,40.1,40.49,38.6,40.4,271540,0
2015-01-23,40.6,40.99,40.02,40.88,128163,0
2015-01-26,40.8,43,40.8,42.85,509582,0
2015-01-27,42.17,43.52,41.618,42.51,159073,0
2015-01-28,42.5,42.64,40.94,40.98,281479,0
2015-01-29,41.23,41.23,39.74,40.99,172412,0
2015-01-30,40.6,42,39.87,40.23,197477,0
2015-02-02,40.25,40.57,39.05,39.76,187553,0
2015-02-03,40.07,40.232,37.295,38.14,367487,0
2015-02-04,37.65,37.67,36.14,36.62,863678,0
2015-02-05,37,38.4,36.7,38.11,483458,0
2015-02-06,38.09,38.564,36.899,37.32,295221,0
2015-02-09,37.19,38.21,37.08,37.42,271643,0
2015-02-10,37.89,39,37.89,38.69,190350,0
2015-02-11,39.2,39.45,37.44,38.42,401821,0
2015-02-12,38.82,39.65,38.11,39.32,238780,0
2015-02-13,39.22,39.3,37.8,38.49,157369,0
2015-02-17,38.35,40.275,38.29,39.92,353266,0
2015-02-18,40.01,40.47,39.51,40.3,269157,0
2015-02-19,40.3,42.32,39.89,41.31,387265,0
2015-02-20,41.32,44.386,41.3,44.2,1243503,0
2015-02-23,46.97,51.27,46.12,49.98,1191964,0
2015-02-24,50,51,48.94,49.7,658854,0
2015-02-25,49.63,53.02,49.02,52.23,438407,0
2015-02-26,52,53.55,50.498,53.39,637254,0
2015-02-27,53.54,54.258,52.09,53.33,399983,0
2015-03-02,53.13,54.72,52.76,54.25,493000,0
2015-03-03,53.01,54.24,51.35,52.37,586100,0
2015-03-04,51.3,52.35,50.58,51.74,2179300,0
2015-03-05,52.05,55.9,51.76,55.21,1014000,0
2015-03-06,56.07,56.11,54.48,55.11,540900,0
2015-03-09,55.15,55.62,53.58,54.86,883000,0
2015-03-10,54.85,56.75,53.71,56.53,633600,0
2015-03-11,56.63,57,55.18,56.23,645000,0
2015-03-12,56.28,57.25,55.42,56.95,428400,0
2015-03-13,56.58,59.32,56.38,58.73,789500,0
2015-03-16,59.23,60.42,58.59,60.14,945500,0
2015-03-17,59.77,61.05,59.51,60.91,432200,0
2015-03-18,60.51,61.59,60.03,60.63,636800,0
2015-03-19,60.85,61.92,60.01,61.41,570000,0
2015-03-20,61.49,62.25,59.79,60.23,1518800,0
2015-03-23,59.7,59.99,57.72,58.67,1069600,0
2015-03-24,58.86,60.45,58.06,58.4,774900,0
2015-03-25,58.68,58.68,55.22,55.4,626100,0
2015-03-26,55.05,56.23,54.05,55.16,693800,0
2015-03-27,55.66,57.1,55.26,55.91,663000,0
2015-03-30,56.95,58.07,56.26,57.66,492300,0
2015-03-31,57.15,58.56,56.84,57.4,725300,0
2015-04-01,57.97,59.47,55.6,56.25,641200,0
2015-04-02,56.18,56.2,53.16,53.92,330900,0
2015-04-06,53.51,54.8,53.2,54.66,808600,0
2015-04-07,54.95,57.56,54.95,56.42,795550,0
2015-04-08,56.74,58.38,56.31,57.46,351600,0
2015-04-09,57.52,58.535,56.73,57.99,534869,0
2015-04-10,57.88,58.83,57.65,58.22,332600,0
2015-04-13,58.76,60.35,58.02,58.59,446200,0
2015-04-14,58.72,59.24,57.22,58.7,170400,0
2015-04-15,58.9,59.94,58,58.88,487784,0
2015-04-16,60.72,62.72,59.01,62.71,430807,0
2015-04-17,62,62.91,61,62.56,409300,0
2015-04-20,63.13,63.43,61.49,63.04,405831,0
2015-04-21,63.64,64.12,62.53,63.33,483899,0
2015-04-22,63.24,63.83,61.32,62.25,670376,0
2015-04-23,61.45,64.88,61.12,64.65,705600,0
2015-04-24,64.39,64.97,62.52,64,576000,0
2015-04-27,64.41,64.48,61.35,61.67,804800,0
2015-04-28,61.63,63.63,59.25,61.62,836500,0
2015-04-29,61,62.18,60.41,61.06,542900,0
2015-04-30,60.45,61.5,54.09,54.47,1003000,0
2015-05-01,54.06,55.06,50.96,53.65,1150300,0
2015-05-04,53.7,55.64,52.86,53.22,654000,0
2015-05-05,52.98,54.49,50.57,50.84,600700,0
2015-05-06,51.33,52.28,50.545,51.16,372785,0
2015-05-07,51.16,52.58,50.76,51.66,281973,0
2015-05-08,52.01,53.55,51.6,53.25,530100,0
2015-05-11,52.93,53.84,52.56,52.81,268900,0
2015-05-12,52.6,53.39,51.85,53.09,213209,0
2015-05-13,53.38,54.66,52.42,53.87,307100,0
2015-05-14,54.28,54.64,52.16,53.99,294000,0
2015-05-15,54.15,54.365,53.25,54.09,225442,0
2015-05-18,54.01,56.71,53.76,56.53,475279,0
2015-05-19,56.48,56.79,55.04,55.59,366800,0
2015-05-20,55.94,56.3,54.9,55.9,166400,0
2015-05-21,55.61,56.1,54.96,55.79,412500,0
2015-05-22,55.6,56.2,54.98,55.71,128600,0
2015-05-26,55.6,56.9,55.27,56.14,249859,0
2015-05-27,56.06,58.45,55.84,58.36,297700,0
2015-05-28,58.2,58.815,56.47,57.74,183580,0
2015-05-29,57.79,59,57.08,58.76,165700,0
2015-06-01,59.79,60.92,57.54,60.77,577948,0
2015-06-02,59.72,59.72,56.32,57.83,870475,0
2015-06-03,57.81,59.92,57.19,59.65,842700,0
2015-06-04,59.36,59.8,57.01,57.75,345300,0
2015-06-05,57.45,58.74,56.18,58.65,255500,0
2015-06-08,58.73,59.22,57.51,57.99,462800,0
2015-06-09,57.99,58.42,56.04,56.9,469678,0
2015-06-10,57.26,58.88,55.05,58.2,341276,0
2015-06-11,58.2,58.2,56.57,56.98,560400,0
2015-06-12,56.45,57.42,54.06,54.75,455700,0
2015-06-15,54.43,55.27,53.14,55.02,330700,0
2015-06-16,55.01,55.95,54.51,55.47,319400,0
2015-06-17,55.85,56.56,55.37,56.33,314900,0
2015-06-18,56.2,58.66,56.12,58.35,540300,0
2015-06-19,58.53,59.29,57.25,58.19,416900,0
2015-06-22,57.22,60.04,56.94,59.65,527500,0
2015-06-23,59.86,60.15,59.128,59.94,358642,0
2015-06-24,59.5,59.84,57.4,57.83,323800,0
2015-06-25,58.43,59.21,55.52,56.85,205300,0
2015-06-26,57.13,59.87,56.87,57.86,633900,0
2015-06-29,57.26,58.51,56.08,56.52,304900,0
2015-06-30,57.06,58.87,55.98,58.79,426206,0
2015-07-01,59.35,59.61,56.52,56.74,547900,0
2015-07-02,56.78,57.01,55.57,55.75,348800,0
2015-07-06,55.33,57.76,55.33,56.6,360300,0
2015-07-07,56.93,58.41,56.18,58.09,229900,0
2015-07-08,57.4,58.18,55.77,56.12,227100,0
2015-07-09,57.16,57.79,56.45,57.29,175000,0
2015-07-10,58.42,59.19,57.48,58.65,386400,0
2015-07-13,58.99,59.91,58.67,59.71,218300,0
2015-07-14,59.89,61.33,59.42,59.83,316998,0
2015-07-15,60.1,61.99,59.74,61.73,564378,0
2015-07-16,61.73,65.46,61.02,64.73,720900,0
2015-07-17,64.75,65.92,63.17,65.8,478800,0
2015-07-20,66.17,66.95,65,65.75,235100,0
2015-07-21,65.66,65.92,61.1,64.01,485900,0
2015-07-22,63.11,64.07,62.06,63.96,227600,0
2015-07-23,64.28,64.28,62.03,62.2,166600,0
2015-07-24,61.65,62.87,60.07,60.12,240500,0
2015-07-27,59.76,61.15,57.86,60.61,442600,0
2015-07-28,60.63,62.89,59.78,62.48,265400,0
2015-07-29,62.52,62.9,57.04,59.24,692500,0
2015-07-30,58.94,58.94,56.03,57.43,404000,0
2015-07-31,57.78,60,57.34,58,288300,0
2015-08-03,57.89,59.68,56.84,58.56,456985,0
2015-08-04,58.67,60.4,57.84,59.09,288400,0
2015-08-05,59.62,60.54,58.27,58.53,299400,0
2015-08-06,58.28,58.565,54,55.05,495429,0
2015-08-07,54.58,55,47.91,50.91,1293000,0
2015-08-10,51.24,52.3,50.39,50.8,325200,0
2015-08-11,49.51,51.28,48.79,49.8,329914,0
2015-08-12,49.67,50.65,47.39,50.16,332900,0
2015-08-13,50.04,51.87,49.31,51.07,481000,0
2015-08-14,50.3,51.35,48.63,50.68,382800,0
2015-08-17,50.75,52.49,50.28,52.34,219600,0
2015-08-18,52.14,52.59,50.92,51.35,272500,0
2015-08-19,50.66,51.83,49.03,50.09,337500,0
2015-08-20,49.09,49.42,46.83,46.97,490700,0
2015-08-21,45.98,49.82,45.5,48.51,597500,0
2015-08-24,45.85,47.46,44.09,44.53,558756,0
2015-08-25,46.98,47.23,45.05,45.18,737700,0
2015-08-26,46.79,48.67,45.2,48.28,489900,0
2015-08-27,56,56,48.5,50.36,336300,0
2015-08-28,50.18,53.43,50.18,53.36,453400,0
2015-08-31,53.28,53.93,51.15,51.48,359300,0
2015-09-01,51.13,53.43,50.22,51.69,498000,0
2015-09-02,55.35,56.63,51.29,53.4,1171700,0
2015-09-03,53.13,54.91,52.63,53.05,451800,0
2015-09-04,52.44,54.29,52.44,54.05,344900,0
2015-09-08,55.1,57.62,53.93,57.48,393300,0
2015-09-09,58.34,58.44,54.36,54.63,394800,0
2015-09-10,54.74,56.64,54.63,55.96,362301,0
2015-09-11,55.5,55.97,53.91,55,420200,0
2015-09-14,55.45,55.5,54.04,54.63,584500,0
2015-09-15,54.97,55.36,54.25,55.2,177700,0
2015-09-16,55.02,56.04,54.25,55.82,200600,0
2015-09-17,55.76,59.845,55.49,58,1117912,0
2015-09-18,56.47,58.28,54.91,58.13,804200,0
2015-09-21,58.67,58.67,54.65,55.14,503600,0
2015-09-22,54.14,54.74,50.74,52.99,910600,0
2015-09-23,53.42,53.46,51.28,51.51,520500,0
2015-09-24,50.83,51.67,48.5,50.69,773389,0
2015-09-25,51.67,53.72,48.11,49.22,734600,0
2015-09-28,48.71,49.17,39.15,40.46,2371904,0
2015-09-29,40.44,41.87,38.14,38.97,1089600,0
2015-09-30,39.79,40.68,38.32,40.1,709600,0
2015-10-01,40.1,41.17,38.01,41.03,703800,0
2015-10-02,40.07,43.2,39.6,42.92,463000,0
2015-10-05,43.21,44.435,41.43,42.22,295644,0
2015-10-06,42.01,42.2,38.05,40.35,435500,0
2015-10-07,40.75,42.96,39.01,41.75,1107800,0
2015-10-08,41.23,43.17,41.03,42.74,676900,0
2015-10-09,42.54,46.18,42.26,45.96,605800,0
2015-10-12,46.42,46.42,43.09,43.76,523056,0
2015-10-13,43.7,44.5,41.71,41.81,492400,0
2015-10-14,42.1,43.39,40.73,42.32,389700,0
2015-10-15,42.3,45.62,41.64,45.52,569000,0
2015-10-16,45.76,46.97,44.03,45.17,336600,0
2015-10-19,44.67,48.6,44.35,46.52,505200,0
2015-10-20,46.27,46.69,44.06,44.65,405380,0
2015-10-21,45.02,45.3,40.36,42.65,477800,0
2015-10-22,42.86,44.03,39.89,40.65,715700,0
2015-10-23,40.22,45.11,38.01,44.92,638700,0
2015-10-26,44.99,46.71,43.5,45.37,312100,0
2015-10-27,45.17,46.58,44.25,45.79,554900,0
2015-10-28,45.86,48.86,45,48.72,538800,0
2015-10-29,48.64,49.84,45.86,46.38,596000,0
2015-10-30,46,48.01,42.53,45.47,1239300,0
2015-11-02,45.67,47.98,45.12,46.02,1179873,0
2015-11-03,45.78,48.44,44.77,47.44,525600,0
2015-11-04,47.77,48.82,45.93,46.8,630692,0
2015-11-05,47.08,47.25,44.59,45.59,529400,0
2015-11-06,45.52,47.05,44.27,45.96,367900,0
2015-11-09,46.11,49.82,44.68,49.3,560060,0
2015-11-10,49.35,50.32,48.51,49.88,366900,0
2015-11-11,50,50.1,48.37,48.58,237000,0
2015-11-12,48.19,49.51,46.89,47.04,388400,0
2015-11-13,46.8,49.42,46.8,48.5,289400,0
2015-11-16,48.27,49.19,46.74,47.97,470300,0
2015-11-17,47.98,49.29,47.08,48.36,379200,0
2015-11-18,48.61,49.9,47.45,49.79,497600,0
2015-11-19,49.47,49.96,46.26,46.73,543500,0
2015-11-20,46.76,48.32,46.35,48.03,372900,0
2015-11-23,48.15,50.68,47.48,49.75,411100,0
2015-11-24,49.22,50.23,47.35,47.71,419700,0
2015-11-25,47.72,50.79,47.44,50.54,395200,0
2015-11-27,50.93,52.2,50.22,51.42,82800,0
2015-11-30,51.5,51.83,49.85,51.04,392900,0
2015-12-01,51.36,52.52,50.415,52.37,475606,0
2015-12-02,52.29,53.84,52.23,52.75,427942,0
2015-12-03,53.21,53.29,49.28,49.74,528506,0
2015-12-04,50.24,52.64,49.57,52.49,528400,0
2015-12-07,52.6,52.74,50.83,51.55,455800,0
2015-12-08,50.72,53.575,50.47,52.91,530743,0
2015-12-09,52.86,52.93,49.7,50.21,473600,0
2015-12-10,49.85,52.34,49.55,51.91,459900,0
2015-12-11,50.91,51.71,49.61,49.92,446700,0
2015-12-14,49.9,51.29,48.02,50.03,576985,0
2015-12-15,51.03,52.16,49.53,51.78,471600,0
2015-12-16,52.47,52.51,51.24,52.31,443800,0
2015-12-17,53,53,49.02,50.86,646600,0
2015-12-18,50.56,52.25,49.39,49.92,1598900,0
2015-12-21,50.48,50.68,48.94,50.2,593900,0
2015-12-22,50.8,50.98,48.31,48.63,289656,0
2015-12-23,49.02,49.54,48.38,49.25,239400,0
2015-12-24,49.58,50.89,49.42,50.42,186703,0
2015-12-28,50,51.79,48.87,50.87,496892,0
2015-12-29,51.28,52.98,50.87,52.77,338270,0
2015-12-30,52.52,53.5,51.02,52.64,462624,0
2015-12-31,52.39,53.49,51.55,52.32,204516,0
2016-01-04,50.98,51.57,48,48.5,436575,0
2016-01-05,48.52,50.26,48.27,49.21,379385,0
2016-01-06,48.06,48.06,44.02,44.78,857334,0
2016-01-07,43.21,43.4,40.57,41.18,490730,0
2016-01-08,41.3,42.675,39.64,40.5,471693,0
2016-01-11,40.77,41.42,36.001,37.66,747777,0
2016-01-12,38.28,39.64,36.405,39.04,451924,0
2016-01-13,39.29,40.42,35.34,35.6,496744,0
2016-01-14,35.8,38.79,33.2101,37.22,555754,0
2016-01-15,35.5,36.08,34.03,35.9,412711,0
2016-01-19,36.51,36.99,34.17,34.95,685900,0
2016-01-20,33.84,38.38,32.725,37.3,587706,0
2016-01-21,37.7,39.38,36.31,36.49,389125,0
2016-01-22,37.49,39.57,36.09,38.7,477307,0
2016-01-25,38.41,39.8,37.085,38.13,540321,0
2016-01-26,38.49,39.06,36.41,37.13,295585,0
2016-01-27,37.05,37.82,34.78,35.44,462284,0
2016-01-28,36.25,36.94,33.23,34.46,406738,0
2016-01-29,34.25,35.81,33.25,34.54,596794,0
2016-02-01,34.78,36.06,33.6,35.64,408974,0
2016-02-02,34.93,35.44,33.7,34.94,416760,0
2016-02-03,35.12,35.92,32.5,35.89,439973,0
2016-02-04,35.77,38,35.32,36.4,409214,0
2016-02-05,36.8,37.62,34.27,35.49,762100,0
2016-02-08,34.45,34.69,31.24,32.01,850187,0
2016-02-09,31.22,33.38,29.51,32.06,1177715,0
2016-02-10,32.33,34.21,32.02,32.24,572690,0
2016-02-11,31.37,35.84,31,34.96,424000,0
2016-02-12,35.75,36.5,33.9,36.09,530302,0
2016-02-16,36.55,38.27,35.95,38.16,373684,0
2016-02-17,38.72,41.49,38.27,39.74,527914,0
2016-02-18,39.89,40.07,37.915,38.08,390497,0
2016-02-19,37.78,40.09,37.05,39.7,392422,0
2016-02-22,40.2,40.53,38.97,39.38,465580,0
2016-02-23,39.11,39.7699,37.26,37.29,303832,0
2016-02-24,36.37,38.13,35.5,37.98,251830,0
2016-02-25,38.57,39.72,36.11,36.7,291861,0
2016-02-26,38.66,43.51,38.66,41.805,1202567,0
2016-02-29,41.65,42.29,40.02,40.46,625568,0
2016-03-01,41.02,43.43,40.2,43.39,535960,0
2016-03-02,43.35,45.91,43.08,44.83,717507,0
2016-03-03,44.8,45.41,43.09,43.75,391594,0
2016-03-04,43.93,45.36,42.885,43.78,392307,0
2016-03-07,43.62,47,42.32,45.73,464077,0
2016-03-08,44.83,46.67,42.9915,43.64,789462,0
2016-03-09,44.05,44.28,41.53,42.96,482440,0
2016-03-10,43.39,44.48,41.22,42.42,480526,0
2016-03-11,42.8,43.31,41.58,43.23,270869,0
2016-03-14,42.98,44.92,42.98,44.08,354892,0
2016-03-15,43.83,43.83,41.41,41.55,520114,0
2016-03-16,41.37,43.47,40.8699,41.89,416856,0
2016-03-17,42.24,45.38,41.34,43.97,1040273,0
2016-03-18,44.22,46.34,43.11,45.39,730290,0
2016-03-21,45.6,47.31,44.28,44.74,554070,0
2016-03-22,44.69,48.87,44.69,48.34,866108,0
2016-03-23,48.46,49,45.79,46.05,546805,0
2016-03-24,45.7,49.12,45.2,47.94,554057,0
2016-03-28,48.19,48.42,45.755,45.96,386136,0
2016-03-29,45.62,45.83,43.52,45.73,574588,0
2016-03-30,45.88,46.45,42.76,43.03,753739,0
2016-03-31,43.47,44.725,42.62,44.03,838879,0
2016-04-01,43.55,45.02,43.34,44.72,891639,0
2016-04-04,44.93,45.93,43.7,43.94,704335,0
2016-04-05,43.51,44.1,42.72,42.8,570766,0
2016-04-06,45.07,48.24,44.53,47.59,1506280,0
2016-04-07,47.41,49.63,46.25,48.4,537822,0
2016-04-08,48.88,48.88,45,45.2,517432,0
2016-04-11,45.47,46.285,43.58,44.56,495711,0
2016-04-12,44.42,46.49,44.2,46.34,336848,0
2016-04-13,47.33,48.21,44.2,44.65,531125,0
2016-04-14,44.38,45.11,43.12,43.27,452622,0
2016-04-15,43.29,44.27,42.79,43.71,670790,0
2016-04-18,43.69,44.91,43.07,44.84,199756,0
2016-04-19,44.86,44.939,43.45,44.09,265024,0
2016-04-20,44.38,45.16,42.9,45.04,454112,0
2016-04-21,44.77,46.85,43.835,46.77,403942,0
2016-04-22,47,47.62,45.29,46.09,424719,0
2016-04-25,45.84,46.91,44.82,45.16,402636,0
2016-04-26,45.17,45.17,43.245,43.36,284169,0
2016-04-27,43.15,44.39,42.01,42.08,290446,0
2016-04-28,42.02,43.41,41.08,41.72,282777,0
2016-04-29,41.78,42.17,40.61,41.44,301235,0
2016-05-02,41.65,42.01,40.61,41.92,433326,0
2016-05-03,41.6,42.22,40.87,40.89,441768,0
2016-05-04,40.62,40.91,39.57,40.06,503286,0
2016-05-05,40.07,41.36,37.23,37.38,837623,0
2016-05-06,36.68,40.27,36.68,39.65,644990,0
2016-05-09,39.53,43.8,39.53,43.14,395210,0
2016-05-10,43.69,43.9889,42.35,42.88,306414,0
2016-05-11,43.05,44.47,41.88,41.94,315888,0
2016-05-12,42.26,42.26,40.47,41.11,312525,0
2016-05-13,41.27,43.24,41.27,42.74,289142,0
2016-05-16,43.15,44.9,42.62,44.27,462744,0
2016-05-17,43.96,44.43,42.35,43.11,397698,0
2016-05-18,42.68,44.67,42.17,43.74,247629,0
2016-05-19,43.5,44.78,42.09,43,180147,0
2016-05-20,43.19,44.265,42.6,43.11,631851,0
2016-05-23,43.25,45.98,43,45.88,450101,0
2016-05-24,46.32,46.4,45.02,45.57,361939,0
2016-05-25,46,46.48,44.92,45.35,232737,0
2016-05-26,45.29,45.52,43.315,43.33,507343,0
2016-05-27,43.45,45.13,43.24,43.81,378213,0
2016-05-31,44.25,47.48,44.25,46.3,683130,0
2016-06-01,46.16,47.61,45.73,47.27,346640,0
2016-06-02,47.19,48.15,47.15,47.95,329853,0
2016-06-03,47.7,47.75,45.59,45.85,286897,0
2016-06-06,46.02,46.53,45.09,45.99,644523,0
2016-06-07,45.65,45.93,44.81,45.3,277607,0
2016-06-08,45.4,45.81,44.04,44.08,395159,0
2016-06-09,43.68,44,41.79,41.82,455902,0
2016-06-10,41.03,41.95,40.02,40.34,729189,0
2016-06-13,39.87,41.7,39.87,40.25,422104,0
2016-06-14,40.19,41.34,39.52,41.29,358592,0
2016-06-15,41.67,42.65,41.095,41.66,273861,0
2016-06-16,41.42,42.09,40.58,42.08,316416,0
2016-06-17,42.34,43.03,40.97,41.29,832956,0
2016-06-20,42.02,42.98,41.425,42.44,429953,0
2016-06-21,42.4,42.45,40.76,40.93,429951,0
2016-06-22,41,43.15,40.7,42.47,826100,0
2016-06-23,43.17,45.23,42.69,45.17,542872,0
2016-06-24,42.86,44.845,42.19,43.2,439526,0
2016-06-27,42.79,43.14,40.36,40.61,565936,0
2016-06-28,41.08,41.8899,36.71,37.21,1048701,0
2016-06-29,68.78,80.69,68.5,77.61,18433643,0
2016-06-30,74,84.91,72.89,84.05,6122357,0
2016-07-01,83.24,83.4,80.35,81.06,4737023,0
2016-07-05,81.79,84.9,81.03,84.4,2052015,0
2016-07-06,82.29,90.49,82.29,90.26,2433760,0
2016-07-07,90.42,92.48,90.01,91.96,1268717,0
2016-07-08,91.9,93.33,87.7,88.7,1617622,0
2016-07-11,88.62,90.28,87.43,88.2,633609,0
2016-07-12,88.7,89.99,85.74,86.26,654393,0
2016-07-13,86.88,87.34,84.09,84.69,743046,0
2016-07-14,85.75,86.54,83.41,86.36,626447,0
2016-07-15,86.31,88.74,85.7,88.05,505892,0
2016-07-18,87.99,89.52,86.62,89.34,510510,0
2016-07-19,90.09,90.811,88.11,89.29,578888,0
2016-07-20,89.56,92.48,89.395,92.33,557046,0
2016-07-21,92.5,94.01,90.78,92.04,543554,0
2016-07-22,92.09,93.8,91.5,91.99,437385,0
2016-07-25,92.27,93,89.35,91.02,397025,0
2016-07-26,90.65,90.65,88.17,90.05,641494,0
2016-07-27,90.97,93.62,89.79,93.38,916731,0
2016-07-28,93.01,94.48,90.54,93.62,679141,0
2016-07-29,93,93.829,91.18,93.24,1104145,0
2016-08-01,93.59,96.035,92.67,95.15,654254,0
2016-08-02,95.3,96.71,94.25,95.6,612836,0
2016-08-03,95.45,96.28,93.674,95.17,386486,0
2016-08-04,95.04,95.2,89.2,89.45,1071780,0
2016-08-05,92.99,95.91,91.46,93.37,1095606,0
2016-08-08,93.29,94.34,91.95,93.1,618671,0
2016-08-09,93.55,97.38,91.9502,95.64,854992,0
2016-08-10,92.53,93.3,90.02,90.18,764686,0
2016-08-11,90.28,94.19,90.03,93.4,607734,0
2016-08-12,94,96.76,92.725,96.36,830651,0
2016-08-15,96.11,97.9,95.79,96.49,301372,0
2016-08-16,95.83,96.39,94.58,94.65,315070,0
2016-08-17,94.53,95.95,93.78,94.99,442726,0
2016-08-18,95.07,96.08,94.59,94.95,414029,0
2016-08-19,94.81,95.47,93.9,95.03,439591,0
2016-08-22,98.25,99.28,96.83,99.09,1475294,0
2016-08-23,98.8,98.8,91.83,92.76,1585276,0
2016-08-24,92.55,93.49,86.74,87.11,1519842,0
2016-08-25,87.6,89.83,83.65,85.23,866292,0
2016-08-26,85.35,87.87,84.71,86.46,907498,0
2016-08-29,86.82,87.32,84.25,85.88,602503,0
2016-08-30,85.99,87.379,85.47,86.09,588323,0
2016-08-31,85.76,86.265,83.4,84.69,677343,0
2016-09-01,85.14,85.5599,83.26,84.37,366579,0
2016-09-02,84.7,85.23,83.35,84.87,482846,0
2016-09-06,85.61,87.3,85.08,86.76,510608,0
2016-09-07,87.03,88.425,86.52,88.21,406207,0
2016-09-08,87.93,96.35,87.3825,94.77,2343056,0
2016-09-09,93.04,94.38,91.47,91.595,704310,0
2016-09-12,93.04,93.8545,90.56,93.19,693784,0
2016-09-13,91.99,95.7499,91.757,93.94,812090,0
2016-09-14,94.92,97.11,93.93,97.05,1071334,0
2016-09-15,97.33,99.5,95.65,98.79,1034302,0
2016-09-16,97.96,104.48,97.9,104.11,2014254,0
2016-09-19,103.88,108.27,102.52,103.26,1072107,0
2016-09-20,104.08,106.96,103.04,104.79,733648,0
2016-09-21,106.56,107.85,100.696,107.56,1106946,0
2016-09-22,108.12,110,105.9,108.43,1270680,0
2016-09-23,108.3,110.48,107.34,108.59,720846,0
2016-09-26,107.95,109.25,106.39,107.82,588416,0
2016-09-27,107.84,109.62,106.635,108.04,468865,0
2016-09-28,108,109,104.02,104.42,935097,0
2016-09-29,105.16,105.98,98.76,100.58,1741904,0
2016-09-30,101.34,101.34,96.56,100.24,1106117,0
2016-10-03,99.3,101.2,98.16,100.54,629678,0
2016-10-04,100.67,100.67,96.53,98.87,1004728,0
2016-10-05,98.99,103.23,98.86,102.34,962301,0
2016-10-06,100.89,101.55,99,99.89,922207,0
2016-10-07,100.21,101.6,96.52,99.26,1211845,0
2016-10-10,114.84,122.889,114.15,117.91,5321084,0
2016-10-11,117.61,118.35,114.695,115.33,1317899,0
2016-10-12,115.27,117.1,114.01,114.77,877146,0
2016-10-13,113.33,117.33,112.02,116.07,802953,0
2016-10-14,116.45,117.5,114.25,115.05,582920,0
2016-10-17,114.78,115.44,110.23,110.97,903478,0
2016-10-18,111.93,113.81,110.52,113.17,586496,0
2016-10-19,112.86,112.97,111.09,112.22,294173,0
2016-10-20,111.75,115.25,111.17,115.12,594131,0
2016-10-21,114.53,116.48,113.8,116,558294,0
2016-10-24,116.58,119.93,114.715,117.8,1172059,0
2016-10-25,117.6,122.98,116.58,122.15,1097918,0
2016-10-26,118.67,121.59,117,119.06,1525553,0
2016-10-27,120.62,121,117.29,118.15,590091,0
2016-10-28,116.99,123.41,115.135,121.32,817658,0
2016-10-31,121.08,122.71,119.72,120.88,631246,0
2016-11-01,121.44,123.45,117.44,121.14,870759,0
2016-11-02,121.29,124.32,119,123.35,1075028,0
2016-11-03,123.58,123.581,120.02,120.28,1178654,0
2016-11-04,114.5,122.41,111,120.16,2139896,0
2016-11-07,122.41,124,120.25,123.55,965752,0
2016-11-08,121.51,129.44,120.28,123.96,1251779,0
2016-11-09,131.56,138.495,130.5,135.63,1611617,0
2016-11-10,137.15,142.35,133.62,138.4,1147718,0
2016-11-11,138.03,144.62,135.9,144.25,1041218,0
2016-11-14,143.2,148.74,140.56,148.5,1309142,0
2016-11-15,133.22,134.75,128,131.04,4502172,0
2016-11-16,131.34,131.366,125.56,126.65,1790198,0
2016-11-17,126.8,135.01,126.35,134.65,1236505,0
2016-11-18,135.27,135.5,129.125,132.5,840858,0
2016-11-21,132.73,134.71,132.02,134.46,670046,0
2016-11-22,134.39,136,129.58,131.27,700196,0
2016-11-23,129.5,137.96,128.2,137.73,765254,0
2016-11-25,138.39,140.55,135.28,140.19,320657,0
2016-11-28,140.38,141.23,136.79,137.11,801244,0
2016-11-29,137.1,141.21,135.67,137.72,587770,0
2016-11-30,137.82,139.195,135.4,135.69,590906,0
2016-12-01,136.68,138.55,127.91,130.76,742833,0
2016-12-02,130.77,134.17,128.33,133.36,525069,0
2016-12-05,135,139.92,133.1,139.56,751016,0
2016-12-06,139.41,143,136.94,139.87,552284,0
2016-12-07,138,138,130.76,134.85,804439,0
2016-12-08,134.12,134.12,129.03,131.54,917826,0
2016-12-09,132.64,134.858,128.684,129.97,642862,0
2016-12-12,129.27,132.93,127,131.82,532191,0
2016-12-13,132.47,133.48,127.63,127.75,558181,0
2016-12-14,127.5,130.1,125.5,129.39,612088,0
2016-12-15,129.65,129.75,126.605,127.5,531643,0
2016-12-16,127.5,133.5,127.06,131.43,1551799,0
2016-12-19,131.12,131.83,125.6,127.24,1344336,0
2016-12-20,129,136.8,128.37,136.47,1009805,0
2016-12-21,136.66,139.66,135.22,136.805,600577,0
2016-12-22,136.54,137.5,131.62,132.59,342270,0
2016-12-23,132.99,140.449,132.74,139.86,527763,0
2016-12-27,140.12,140.99,135.445,136.66,436226,0
2016-12-28,137.11,138.841,134.24,134.86,452884,0
2016-12-29,134.93,137.127,133.62,135.06,310686,0
2016-12-30,135.84,135.84,132.23,134.48,378710,0
2017-01-03,136.26,136.99,131.6,133.25,521654,0
2017-01-04,134.19,139,133.02,138.32,619828,0
2017-01-05,139.18,139.79,135.99,138.59,440882,0
2017-01-06,138.28,144.74,138.28,143.58,820911,0
2017-01-09,145.93,149.739,144.245,148.85,857841,0
2017-01-10,149.08,149.89,145.221,147.24,530260,0
2017-01-11,146.88,153.65,139.181,145.9,1396737,0
2017-01-12,140.29,149,140.27,146.98,980894,0
2017-01-13,148.03,157.77,148,156.41,1033465,0
2017-01-17,156,156.49,150.72,151.25,1187262,0
2017-01-18,152.3,154.747,147.73,149.26,704977,0
2017-01-19,150.01,153.64,148.38,149.91,650627,0
2017-01-20,149.85,150.19,146.06,147,793899,0
2017-01-23,148.62,150.71,144.53,146.09,838673,0
2017-01-24,146.47,148.53,141.58,142.57,685557,0
2017-01-25,142.74,144.67,139.03,140,851579,0
2017-01-26,141,157.04,137.22,153.36,3134416,0
2017-01-27,154.69,159.69,149.511,153.85,973019,0
2017-01-30,153,156.48,149.93,153.44,1016533,0
2017-01-31,152.92,163.78,150.41,162.83,1094597,0
2017-02-01,164.99,164.99,157.01,161.07,746228,0
2017-02-02,160.86,161.955,158.06,158.83,726470,0
2017-02-03,159,164.45,157.7,164.18,788766,0
2017-02-06,161.3,164.5,157.01,161.71,586889,0
2017-02-07,162.65,164.27,160.97,162.95,458233,0
2017-02-08,161.48,190,160.56,182.68,2783542,0
2017-02-09,183.6,192,183.348,186.91,1576748,0
2017-02-10,185.92,185.99,181.23,182.02,1058588,0
2017-02-13,182.92,185.26,181.04,182.35,517882,0
2017-02-14,182.1,185.08,181.15,182.26,462168,0
2017-02-15,182.62,184.975,181.22,184.61,543747,0
2017-02-16,182.8,183.99,179.29,182.56,701197,0
2017-02-17,184.47,192.43,181.01,190.36,1121545,0
2017-02-21,189.8,192.94,185.07,190.27,671482,0
2017-02-22,189.39,192.783,188.25,189.94,545021,0
2017-02-23,190.59,190.74,181.54,185.97,861814,0
2017-02-24,184.18,190.4,183.22,186.9,637162,0
2017-02-27,182.91,188.63,182.91,187.42,474066,0
2017-02-28,187.35,189.2,183.16,188.37,815443,0
2017-03-01,186.62,189.97,177.42,178.95,1365912,0
2017-03-02,177.61,180.925,172.56,174.04,1260872,0
2017-03-03,173.5,182.41,173.1,180.84,572185,0
2017-03-06,178.06,179.98,175.55,178.2,499319,0
2017-03-07,176.68,179.2,174.01,177.14,460257,0
2017-03-08,177.39,184,175.12,177.72,563060,0
2017-03-09,178.08,179.77,171.01,173.03,777744,0
2017-03-10,174.61,176.04,168.68,173.3,727846,0
2017-03-13,172.25,175.96,168.58,171.84,781535,0
2017-03-14,171.75,171.8,141.47,153.65,5036899,0
2017-03-15,148.88,155.89,145,152.75,2974442,0
2017-03-16,152.75,154.95,150.18,153.25,1514961,0
2017-03-17,152.66,153.12,149.7,149.99,1543640,0
2017-03-20,150.2,153.065,148.87,152.05,513460,0
2017-03-21,152.01,153.45,149.04,149.67,888044,0
2017-03-22,149.64,156.04,146.27,155.78,733036,0
2017-03-23,155.95,158.94,153.15,153.62,844857,0
2017-03-24,156.32,161.72,154.21,160,986880,0
2017-03-27,157.8,159.505,153.61,156.73,618454,0
2017-03-28,167.45,167.48,149.44,154.9,2936526,0
2017-03-29,154.27,156.68,150.17,151.88,1075457,0
2017-03-30,151.62,153.445,148,150.86,921814,0
2017-03-31,150.65,154.8,149.31,153.91,657894,0
2017-04-03,153.02,154.9,148.79,148.97,1025395,0
2017-04-04,148.74,150.9,148.11,149.19,400500,0
2017-04-05,149.37,150.99,144.45,145.6,791746,0
2017-04-06,145.55,147.28,140.69,142.64,1319846,0
2017-04-07,142.07,144.175,140.8,143.37,956005,0
2017-04-10,143.58,144.78,141.78,143.85,668140,0
2017-04-11,143.15,144.5,139.34,141.07,780489,0
2017-04-12,142.4,144.49,142,143.33,593348,0
2017-04-13,143.35,147.085,142.02,146.5,635385,0
2017-04-17,148.3,148.3,145,146.14,412294,0
2017-04-18,145.68,146.94,143.82,146.01,576657,0
2017-04-19,147.05,150.4,145.52,148,638334,0
2017-04-20,144.5,147.92,131,139.01,3817373,0
2017-04-21,138.83,140.41,135.15,136.01,720401,0
2017-04-24,137.15,138.01,135.233,137.15,542902,0
2017-04-25,138,139.6,136.505,138.44,639186,0
2017-04-26,138.85,142.72,138.03,142.01,994441,0
2017-04-27,143,147.77,139.41,146.61,589459,0
2017-04-28,147.6,148.51,143.57,147.59,596630,0
2017-05-01,147.93,149.89,145.505,147.01,652144,0
2017-05-02,148.97,148.97,142.88,143.28,674062,0
2017-05-03,142.72,143.62,139.69,140.81,489066,0
2017-05-04,141,146.46,140.01,143.59,591478,0
2017-05-05,143.85,145.95,141.515,145.13,516897,0
2017-05-08,145,145,135.8,136.87,849559,0
2017-05-09,136.9,139.59,136,137.89,633993,0
2017-05-10,138.25,142.49,136.39,139.45,775434,0
2017-05-11,139.43,145.61,138.55,142.73,710546,0
2017-05-12,141.36,149.15,141.36,145.6,822251,0
2017-05-15,146.3,149.13,144.61,145.55,499374,0
2017-05-16,145.7,154.45,145.7,149.51,1324979,0
2017-05-17,148.1,152.14,144.735,145.4,812802,0
2017-05-18,146.23,156.01,144.07,155.23,1055636,0
2017-05-19,156,163.72,151.72,152.34,905145,0
2017-05-22,152.29,155.29,149.57,154.47,593997,0
2017-05-23,154.28,156.75,152.8,155.17,801004,0
2017-05-24,156.16,156.72,152.5,155.73,572557,0
2017-05-25,157.29,159.25,152.8,153.19,674543,0
2017-05-26,152.84,156.22,148.58,149.11,675327,0
2017-05-30,149.46,150.74,142.07,143.43,1046790,0
2017-05-31,144.17,168.92,140.23,149.31,4476125,0
2017-06-01,146.79,152.3,143.1,149.22,1920397,0
2017-06-02,150.1,152.079,147.04,151.11,843076,0
2017-06-05,151.4,151.4,141.75,142.48,1150025,0
2017-06-06,141.85,142.98,137.01,138.75,989839,0
2017-06-07,139.16,142.79,138.27,141.98,628052,0
2017-06-08,141.76,142.848,138.157,139.67,574363,0
2017-06-09,139.7,140.74,125.05,138.78,3768427,0
2017-06-12,139.53,143.41,131.82,142.67,1829251,0
2017-06-13,144.49,150.37,141.05,148.94,1696066,0
2017-06-14,150.07,151.925,144.44,145.84,874830,0
2017-06-15,146.4,146.4,141.14,144.23,1196251,0
2017-06-16,143.37,146.84,142.63,144.31,965028,0
2017-06-19,130.65,146.33,129.04,142.96,4018986,0
2017-06-20,141.53,141.53,137,137.97,1713199,0
2017-06-21,138.74,143.58,138.245,142.13,1612589,0
2017-06-22,143.11,153.98,141.01,149.77,1321464,0
2017-06-23,149.03,153.25,146.17,146.72,4154299,0
2017-06-26,147.97,150.17,144.59,146.71,1044597,0
2017-06-27,146.39,148.499,140.5,141.03,875614,0
2017-06-28,142.01,144.6,138.05,144.22,1176939,0
2017-06-29,143.21,143.84,139.63,140.99,703079,0
2017-06-30,140,142.08,138.541,139.86,745925,0
2017-07-03,140,143.45,139.02,142,391373,0
2017-07-05,141.7,142.93,139.57,140.05,866357,0
2017-07-06,138.99,140.76,136.3,137.24,835798,0
2017-07-07,138.7,138.7,134.5,134.79,852847,0
2017-07-10,135,136.05,132.44,132.65,702716,0
2017-07-11,132.32,134.39,130.83,132.43,614024,0
2017-07-12,134.39,139.24,131.934,138.35,1019894,0
2017-07-13,139.47,139.47,119.13,129.02,4077539,0
2017-07-14,126.62,131.46,125.71,126.17,1413038,0
2017-07-17,127,128.01,120.51,120.81,1246976,0
2017-07-18,120.6,120.99,115,118.82,1341874,0
2017-07-19,120.48,124.15,118.49,124.02,1500617,0
2017-07-20,125.5,130.339,123.1,129.02,1281688,0
2017-07-21,129.37,137.25,126.83,131.97,1697801,0
2017-07-24,131.6,132.2,128.06,129.87,911813,0
2017-07-25,131.9,131.98,125.85,128.95,634135,0
2017-07-26,128.95,131.67,126.607,130.06,355995,0
2017-07-27,126.88,133.66,126.2,126.7,991443,0
2017-07-28,126.93,134.64,126.93,134.15,691337,0
2017-07-31,133.77,134.12,127.32,127.66,832063,0
2017-08-01,128.37,129.28,121.31,123.51,1035805,0
2017-08-02,123.74,125.47,121.51,124.41,698148,0
2017-08-03,125.19,127.18,124.04,124.56,895148,0
2017-08-04,126.41,129.945,123.62,128.59,709083,0
2017-08-07,127.52,129.532,125.6,127.3,561355,0
2017-08-08,127.65,127.71,122.96,124.31,948006,0
2017-08-09,123.19,123.74,110.8,116.18,2826911,0
2017-08-10,115.09,116,108.21,110.89,1386078,0
2017-08-11,111.7,114.45,109.45,111.85,800674,0
2017-08-14,112.31,115,112,113.25,891059,0
2017-08-15,113,114.815,111.05,114,662871,0
2017-08-16,114.1,114.48,111.235,112.99,657306,0
2017-08-17,113.18,115.8,106.64,109.05,2408817,0
2017-08-18,108,115.72,107.5,113.86,1641124,0
2017-08-21,113.15,119.46,113.12,118.86,1393334,0
2017-08-22,119.76,121.87,117.1,120.62,1237681,0
2017-08-23,119.99,121.45,119.28,120.4,557630,0
2017-08-24,121.9,127.28,120.08,125.85,1013184,0
2017-08-25,125.81,127.405,123.59,126.37,606465,0
2017-08-28,127.48,127.86,123.39,125.34,598089,0
2017-08-29,123.45,126.35,123.45,124.23,719214,0
2017-08-30,123.84,126.985,122.35,126.58,770010,0
2017-08-31,126.98,130.725,126.49,129.14,657586,0
2017-09-01,129.94,135.11,126.77,133.6,923965,0
2017-09-05,132.66,135,131.7,134.33,1002140,0
2017-09-06,135.28,136.45,129.07,129.77,1137462,0
2017-09-07,129.56,130,122,123.93,1041040,0
2017-09-08,122.72,123.385,114.25,120.32,1936160,0
2017-09-11,120.6,120.745,116.651,118.63,791530,0
2017-09-12,116.13,118.68,114.25,118.22,1072151,0
2017-09-13,118.5,118.695,115.31,115.63,1095359,0
2017-09-14,115.13,118.24,114.488,115.24,651248,0
2017-09-15,116.33,117.98,114.549,117.16,1253722,0
2017-09-18,117.11,120,115.91,118.44,731026,0
2017-09-19,118.91,120.23,115.2,118.74,603303,0
2017-09-20,118.57,123.63,117.92,121.62,977112,0
2017-09-21,121.28,121.5,118.51,118.67,346714,0
2017-09-22,118.6,119.6,116.61,119.04,444133,0
2017-09-25,118.63,119.48,117.03,118.56,566636,0
2017-09-26,118.66,120.45,118.29,118.38,395161,0
2017-09-27,119.32,121.5,118.92,120.1,423452,0
2017-09-28,120.1,124.96,119.73,123.71,463713,0
2017-09-29,123.66,129.64,123.26,129.1,754930,0
2017-10-02,128.14,129.1,125.06,126.82,610808,0
2017-10-03,126.91,128.674,123.6,124.4,583375,0
2017-10-04,124.69,125.152,121.17,121.82,587628,0
2017-10-05,121.3,123,118.73,120,580582,0
2017-10-06,119.69,121.24,119.01,119.83,611575,0
2017-10-09,119.51,120.63,118.95,119.11,312206,0
2017-10-10,119.27,120.2,117.26,118.22,405605,0
2017-10-11,117.9,119.235,116.7,117.91,392308,0
2017-10-12,119.87,121.39,118.09,121.23,468022,0
2017-10-13,121.1,125.78,121.1,123,771118,0
2017-10-16,124,124.71,120.12,120.31,489755,0
2017-10-17,119.67,121.58,118.43,118.53,461200,0
2017-10-18,117.8,118.8,112.92,113.6,1005858,0
2017-10-19,113.74,115.74,112.83,115.51,414849,0
2017-10-20,115.7,118.58,115.34,116.4,581047,0
2017-10-23,115.05,116.03,112.89,113.64,564175,0
2017-10-24,114.05,114.177,112.06,112.39,555518,0
2017-10-25,112,114,108.51,110.03,480404,0
2017-10-26,111.8,113.23,108,113.09,643929,0
2017-10-27,112.85,116.24,112.807,115.62,739185,0
2017-10-30,115.82,119,113.62,114.74,480375,0
2017-10-31,114.43,117.65,114.295,115.77,286672,0
2017-11-01,116.86,116.86,112.61,113.95,387939,0
2017-11-02,113.16,114.05,110.1,110.87,742761,0
2017-11-03,111.42,111.78,108.11,110.91,799040,0
2017-11-06,110.41,113.65,108.85,112.5,448889,0
2017-11-07,113.75,113.75,108.81,112.08,568978,0
2017-11-08,103.5,104,94.355,98.44,4657765,0
2017-11-09,98.2,98.6822,89,91.01,3920563,0
2017-11-10,90.7,92.71,89.8,91.09,1062146,0
