Date,Open,High,Low,Close,Volume,OpenInt
2011-10-20,17.265,17.951,17.245,17.539,265258,0
2011-10-21,17.687,19.423,17.471,19.188,656814,0
2011-10-24,19.374,21.09,19.197,19.845,197674,0
2011-10-25,19.589,20.041,18.697,19.02,127546,0
2011-10-26,19.393,19.815,18.354,18.677,60852,0
2011-10-27,19.325,19.619,18.393,18.756,61656,0
2011-10-28,19.07,20.002,18.648,20.002,70850,0
2011-10-31,19.924,20.846,19.109,20.59,125769,0
2011-11-01,19.884,20.541,19.383,20.071,276163,0
2011-11-02,20.492,20.796,19.423,20.355,57220,0
2011-11-03,20.502,20.747,19.737,19.786,81163,0
2011-11-04,19.649,19.884,18.717,18.903,99163,0
2011-11-07,18.648,19.374,18.491,18.501,49186,0
2011-11-08,18.815,18.962,18.148,18.354,56358,0
2011-11-09,18.148,18.638,18.148,18.364,77390,0
2011-11-10,18.599,18.982,18.157,18.246,40618,0
2011-11-11,20.993,21.09,18.962,19.089,219587,0
2011-11-14,19.952,20.237,18.786,19.335,60065,0
2011-11-15,19.139,19.57,19.04,19.472,61459,0
2011-11-16,19.168,19.874,19.03,19.668,31502,0
2011-11-17,19.698,21.836,19.482,21.591,339306,0
2011-11-18,21.885,22.601,21.816,21.935,227384,0
2011-11-21,21.6,21.885,19.815,20.081,530493,0
2011-11-22,19.904,20.227,19.236,20.149,69158,0
2011-11-23,20.315,20.581,18.952,19.296,256428,0
2011-11-25,19.315,20.11,18.992,18.992,55446,0
2011-11-28,19.502,19.933,18.933,19.002,101703,0
2011-11-29,19.06,19.276,18.393,18.52,99874,0
2011-11-30,19.315,19.452,18.697,19.383,127086,0
2011-12-01,19.305,19.884,19.129,19.609,112688,0
2011-12-02,19.884,20.011,19.178,19.865,100677,0
2011-12-05,20.09,20.257,19.374,19.551,76766,0
2011-12-06,19.561,19.865,19.08,19.129,102049,0
2011-12-07,18.746,19.609,18.746,19.462,199828,0
2011-12-08,19.226,20.041,19.226,19.727,70271,0
2011-12-09,19.924,20.178,19.639,19.756,30409,0
2011-12-12,19.619,19.904,19.089,19.482,36554,0
2011-12-13,19.639,20.737,19.325,20.424,288191,0
2011-12-14,20.237,20.659,19.619,20.63,111018,0
2011-12-15,20.737,21.042,20.119,20.158,198640,0
2011-12-16,20.502,20.678,20.168,20.502,1218387,0
2011-12-19,20.541,20.551,20.011,20.149,409646,0
2011-12-20,20.521,20.531,19.462,19.502,253153,0
2011-12-21,19.335,19.619,18.933,18.992,179398,0
2011-12-22,18.726,19.296,18.638,18.844,103411,0
2011-12-23,18.657,19.649,18.657,18.893,82819,0
2011-12-27,18.903,19.129,18.442,18.481,55660,0
2011-12-28,18.423,18.461,17.932,18.079,83260,0
2011-12-29,18.138,18.471,17.912,18.207,39776,0
2011-12-30,18.138,18.148,17.588,17.883,139457,0
2012-01-03,18.589,18.589,17.883,18.138,135126,0
2012-01-04,18.413,18.413,17.275,17.902,187651,0
2012-01-05,17.951,18.04,17,17.108,622463,0
2012-01-06,17.638,18.187,17.608,17.951,885266,0
2012-01-09,18.403,18.962,17.951,18.952,227230,0
2012-01-10,18.992,19.658,18.992,19.541,175132,0
2012-01-11,19.541,21.042,19.521,20.767,704786,0
2012-01-12,20.826,21.826,20.335,21.395,216547,0
2012-01-13,21.071,22.307,20.698,21.964,293599,0
2012-01-17,22.091,22.375,20.846,21.228,155312,0
2012-01-18,21.296,21.778,20.511,20.737,370189,0
2012-01-19,20.816,21.503,19.149,19.649,778069,0
2012-01-20,19.109,19.718,19.011,19.658,364347,0
2012-01-23,19.766,20.384,19.452,19.609,88099,0
2012-01-24,20.394,20.394,19.374,19.58,96804,0
2012-01-25,19.746,20.09,19.639,19.756,141052,0
2012-01-26,20.119,21.336,19.815,20.6,282722,0
2012-01-27,21.287,22.297,20.659,22.131,266937,0
2012-01-30,22.464,23.955,22.189,23.955,492303,0
2012-01-31,24.818,24.818,23.543,23.818,382102,0
2012-02-01,23.513,24.082,22.169,23.641,914120,0
2012-02-02,24.033,25.24,23.945,25.034,411311,0
2012-02-03,26.672,26.712,24.308,24.524,488181,0
2012-02-06,24.632,24.965,23.297,23.307,320733,0
2012-02-07,23.827,23.827,22.621,22.807,234019,0
2012-02-08,22.758,23.396,22.738,23.013,137032,0
2012-02-09,23.091,24.524,21.954,24.358,279412,0
2012-02-10,24.358,24.75,23.622,24.435,109569,0
2012-02-13,24.612,25.014,24.142,24.2,183186,0
2012-02-14,24.21,24.358,23.376,23.837,113280,0
2012-02-15,23.847,24.386,22.758,22.837,189862,0
2012-02-16,22.827,24.289,22.66,23.66,183028,0
2012-02-17,23.985,24.534,23.553,24.534,166755,0
2012-02-21,24.524,25.014,24.191,24.524,286943,0
2012-02-22,24.495,24.907,24.151,24.867,99134,0
2012-02-23,24.769,26.928,24.74,26.27,754491,0
2012-02-24,26.143,27.172,25.927,26.819,348446,0
2012-02-27,27.045,28.134,26.682,28.066,428695,0
2012-02-28,28.419,28.419,26.878,27.271,328878,0
2012-02-29,27.477,27.683,25.564,25.78,256380,0
2012-03-01,25.76,26.152,23.857,24.544,436757,0
2012-03-02,24.377,26.212,23.965,25.495,619178,0
2012-03-05,25.417,25.417,24.524,24.701,194782,0
2012-03-06,24.524,24.622,22.886,23.121,468019,0
2012-03-07,23.779,25.171,23.15,24.161,285494,0
2012-03-08,24.495,25.201,24.435,24.632,157599,0
2012-03-09,25.014,25.407,24.671,25.024,124241,0
2012-03-12,25.534,26.143,25.26,25.691,136227,0
2012-03-13,26.368,26.368,25.064,26.064,235179,0
2012-03-14,26.064,26.692,25.407,26.486,271741,0
2012-03-15,26.672,26.809,25.996,26.652,120785,0
2012-03-16,26.682,26.741,26.289,26.408,100572,0
2012-03-19,26.388,26.662,26.289,26.584,110936,0
2012-03-20,26.486,27.604,26.388,26.525,158425,0
2012-03-21,27.526,28.281,27.005,28.183,467352,0
2012-03-22,28.448,28.772,27.751,28.173,363728,0
2012-03-23,28.635,30.723,28.252,29.801,721907,0
2012-03-26,30.096,33.323,29.92,32.127,897588,0
2012-03-27,32.833,33.097,31.391,31.489,742028,0
2012-03-28,31.95,32.048,29.723,30.36,845410,0
2012-03-29,29.929,31.136,29.095,30.557,594930,0
2012-03-30,30.9,31.607,30.9,31.028,588224,0
2012-04-02,31.057,31.881,31.048,31.714,360280,0
2012-04-03,31.989,32.47,31.724,32.323,306491,0
2012-04-04,32.274,32.274,30.312,30.42,428592,0
2012-04-05,30.41,30.959,30.312,30.41,212713,0
2012-04-09,30.116,30.341,29.674,29.92,301143,0
2012-04-10,29.684,31.498,29.684,30.645,456360,0
2012-04-11,30.606,31.802,29.87,31.802,564201,0
2012-04-12,31.832,34.137,31.558,33.235,596804,0
2012-04-13,33.146,34.647,33.059,33.696,431722,0
2012-04-16,33.892,34.108,32.077,32.343,295156,0
2012-04-17,32.519,33.117,32.371,32.558,182722,0
2012-04-18,32.371,32.539,31.038,31.685,335433,0
2012-04-19,31.548,33.293,31.538,32.656,357301,0
2012-04-20,32.862,32.862,31.145,31.528,317980,0
2012-04-23,31.224,31.822,30.116,31.263,415534,0
2012-04-24,31.518,31.96,31.292,31.577,199506,0
2012-04-25,31.636,31.881,31.028,31.322,159084,0
2012-04-26,31.342,32.205,31.018,32.117,420585,0
2012-04-27,32.224,33.834,32.107,33.107,638932,0
2012-04-30,33.097,33.333,31.881,32.391,732082,0
2012-05-01,32.587,35.305,32.47,34.334,1279356,0
2012-05-02,32.254,32.548,27.721,28.35,4139421,0
2012-05-03,28.203,28.625,27.957,28.232,864210,0
2012-05-04,27.967,28.32,25.819,26.476,1018611,0
2012-05-07,26.162,26.162,24.073,24.435,1666687,0
2012-05-08,24.102,25.456,22.837,24.445,974218,0
2012-05-09,24.632,27.368,24.082,25.544,780645,0
2012-05-10,25.504,25.544,22.905,24.269,1191829,0
2012-05-11,24.122,24.445,21.189,22.131,1067611,0
2012-05-14,22.131,22.268,21.581,21.964,666236,0
2012-05-15,21.875,22.797,21.699,21.885,736029,0
2012-05-16,21.719,22.562,19.531,20.502,1015528,0
2012-05-17,20.64,21.09,19.688,20.139,351530,0
2012-05-18,19.815,20.394,18.344,18.638,792165,0
2012-05-21,18.589,20.502,18.393,20.129,625876,0
2012-05-22,20.11,20.492,19.158,19.423,445757,0
2012-05-23,19.217,19.766,18.433,19.521,740581,0
2012-05-24,19.589,20.374,19.365,20.061,537178,0
2012-05-25,20.031,20.473,19.619,19.874,420648,0
2012-05-29,19.658,19.756,18.962,19.158,203556,0
2012-05-30,18.491,19.129,16.666,16.716,729704,0
2012-05-31,17.608,18.923,17.285,18.295,1033772,0
2012-06-01,17.991,17.991,17.295,17.324,588898,0
2012-06-04,17.353,17.648,16.196,16.363,412568,0
2012-06-05,16.186,16.666,14.548,15.47,1742895,0
2012-06-06,15.568,16,15.302,15.597,786999,0
2012-06-07,15.725,16.087,13.067,13.371,1583874,0
2012-06-08,13.351,13.831,13.086,13.224,1267025,0
2012-06-11,13.321,13.39,11.457,11.604,1655495,0
2012-06-12,11.752,12.919,10.977,12.694,1981223,0
2012-06-13,12.311,12.811,11.879,12.674,1787893,0
2012-06-14,12.468,13.38,12.302,13.253,1709920,0
2012-06-15,13.125,13.145,12.439,12.851,1192137,0
2012-06-18,12.694,13.253,12.536,12.742,835558,0
2012-06-19,12.811,14.293,12.772,13.292,1410233,0
2012-06-20,13.262,13.587,13.047,13.4,602859,0
2012-06-21,13.43,13.694,12.958,13.115,873148,0
2012-06-22,13.234,13.596,13.105,13.41,1006444,0
2012-06-25,13.145,13.959,12.851,13.547,569360,0
2012-06-26,13.498,13.93,13.076,13.311,607024,0
2012-06-27,13.282,13.803,13.047,13.626,476434,0
2012-06-28,13.537,14.352,13.272,13.793,860732,0
2012-06-29,14.087,14.4,13.753,13.979,672500,0
2012-07-02,14.008,14.283,13.047,13.341,1326996,0
2012-07-03,13.331,14.695,13.331,14.626,401532,0
2012-07-05,14.596,14.695,13.616,13.831,635654,0
2012-07-06,13.655,13.812,13.086,13.311,372515,0
2012-07-09,13.292,13.969,13.194,13.871,284384,0
2012-07-10,13.94,14.008,13.527,13.793,279094,0
2012-07-11,13.793,13.821,13.027,13.174,259986,0
2012-07-12,13.076,13.311,12.439,12.831,270008,0
2012-07-13,13.39,13.803,13.008,13.38,598198,0
2012-07-16,13.38,13.448,12.586,12.733,339464,0
2012-07-17,12.782,13.145,12.086,12.173,493863,0
2012-07-18,12.046,12.899,12.046,12.811,323353,0
2012-07-19,12.831,12.998,12.095,12.193,420052,0
2012-07-20,12.086,12.655,11.82,12.262,346085,0
2012-07-23,12.036,12.498,11.801,12.017,301495,0
2012-07-24,12.007,12.213,11.909,12.213,168545,0
2012-07-25,12.242,12.684,12.233,12.526,314781,0
2012-07-26,12.742,12.899,9.1916,10.672,2615283,0
2012-07-27,10.741,12.674,10.672,12.576,981118,0
2012-07-30,12.566,13.067,12.488,12.861,570749,0
2012-07-31,12.811,14.156,12.811,13.871,696499,0
2012-08-01,14.018,14.136,13.39,13.606,306890,0
2012-08-02,13.498,13.567,11.762,11.977,427468,0
2012-08-03,12.508,12.508,11.82,12.173,318561,0
2012-08-06,12.213,12.88,11.34,12.272,252891,0
2012-08-07,12.292,13.812,11.967,13.743,408138,0
2012-08-08,13.626,13.92,13.341,13.831,358912,0
2012-08-09,13.803,14.969,13.803,14.725,1683597,0
2012-08-10,8.7795,9.3485,8.3577,8.5441,7805230,0
2012-08-13,8.7795,8.8384,8.093,8.1812,2235653,0
2012-08-14,8.1616,8.3381,7.7006,7.7299,1715806,0
2012-08-15,7.6907,8.1517,7.6514,8.0438,1371569,0
2012-08-16,8.0438,8.3087,7.985,8.0733,1545186,0
2012-08-17,8.0242,8.6423,7.8673,8.4853,1080830,0
2012-08-20,8.9365,9.1622,8.5049,9.015,1195470,0
2012-08-21,9.0837,9.2701,8.9169,8.9268,685443,0
2012-08-22,8.8679,8.8875,8.554,8.7109,583736,0
2012-08-23,8.7109,8.9022,8.5834,8.8188,816152,0
2012-08-24,8.8188,10.751,8.7795,10.369,1840257,0
2012-08-27,10.241,10.663,9.712,10.319,924307,0
2012-08-28,10.29,11.438,10.163,11.213,968443,0
2012-08-29,11.281,12.026,11.094,11.879,1024677,0
2012-08-30,11.949,12.066,11.634,11.673,536382,0
2012-08-31,11.742,11.919,11.624,11.791,511848,0
2012-09-04,11.86,12.213,11.673,11.772,574397,0
2012-09-05,11.742,11.781,11.576,11.624,712796,0
2012-09-06,11.546,11.82,11.546,11.762,586373,0
2012-09-07,11.742,11.909,11.675,11.801,264745,0
2012-09-10,11.733,12.752,11.517,12.752,656902,0
2012-09-11,12.752,13.135,12.026,12.851,792035,0
2012-09-12,12.851,13.047,12.536,12.939,460353,0
2012-09-13,12.929,12.948,12.664,12.684,393141,0
2012-09-14,12.703,12.899,12.34,12.556,355430,0
2012-09-17,12.526,13.086,12.35,12.851,333347,0
2012-09-18,12.851,12.851,12.173,12.203,209232,0
2012-09-19,12.242,12.34,12.173,12.223,278293,0
2012-09-20,12.086,12.086,11.571,11.742,580582,0
2012-09-21,11.733,11.791,11.693,11.772,668412,0
2012-09-24,11.683,12.066,11.624,11.772,287342,0
2012-09-25,11.791,11.87,11.457,11.576,337738,0
2012-09-26,11.546,11.772,11.379,11.654,152036,0
2012-09-27,11.693,11.879,10.462,11.301,493277,0
2012-09-28,11.281,12.203,11.045,11.673,482561,0
2012-10-01,11.742,11.958,11.576,11.762,243402,0
2012-10-02,11.781,12.262,11.438,11.987,368432,0
2012-10-03,11.967,12.203,11.87,11.987,235741,0
2012-10-04,12.066,12.586,11.713,12.399,533179,0
2012-10-05,12.449,12.694,12.203,12.203,121414,0
2012-10-08,12.115,12.478,11.997,12.173,170348,0
2012-10-09,12.213,12.429,11.772,11.889,171436,0
2012-10-10,11.889,12.095,11.772,12.066,227060,0
2012-10-11,12.154,12.526,11.909,12.35,181435,0
2012-10-12,12.37,12.556,12.223,12.34,73765,0
2012-10-15,12.35,12.556,12.173,12.34,72863,0
2012-10-16,12.36,12.655,12.252,12.526,153649,0
2012-10-17,12.498,12.546,12.046,12.508,64963,0
2012-10-18,12.379,12.508,12.095,12.105,113088,0
2012-10-19,12.066,12.252,11.629,11.723,219507,0
2012-10-22,11.742,12.056,11.644,11.723,226078,0
2012-10-23,11.507,11.733,11.428,11.556,515646,0
2012-10-24,11.654,11.987,11.438,11.949,258346,0
2012-10-25,12.125,12.125,11.428,11.791,138666,0
2012-10-26,11.83,12.035,11.624,11.742,126200,0
2012-10-31,11.723,11.86,11.154,11.576,175570,0
2012-11-01,11.556,12.056,11.556,11.929,159955,0
2012-11-02,11.909,12.017,11.31,11.37,139753,0
2012-11-05,11.33,11.497,11.089,11.193,203956,0
2012-11-06,11.251,11.487,10.448,10.879,315917,0
2012-11-07,10.751,10.781,9.966,10.075,553267,0
2012-11-08,10.055,10.182,9.78,9.956,568771,0
2012-11-09,9.956,12.026,9.819,10.997,921025,0
2012-11-12,11.035,11.428,10.329,10.565,344960,0
2012-11-13,10.869,11.085,10.153,10.555,383405,0
2012-11-14,10.565,10.686,10.055,10.467,506603,0
2012-11-15,10.791,10.957,10.359,10.672,280449,0
2012-11-16,10.565,11.86,10.467,11.752,765374,0
2012-11-19,11.801,11.889,11.399,11.507,235600,0
2012-11-20,11.497,12.066,10.761,11.762,130394,0
2012-11-21,11.683,11.958,11.36,11.879,113534,0
2012-11-23,11.84,12.292,11.586,11.85,49193,0
2012-11-26,11.82,12.046,11.683,11.801,152450,0
2012-11-27,11.673,11.81,11.399,11.517,135974,0
2012-11-28,11.408,12.076,11.408,11.83,117868,0
2012-11-29,11.939,12.345,11.222,11.389,2704167,0
2012-11-30,11.448,11.693,10.977,11.526,544453,0
2012-12-03,11.546,11.86,11.193,11.772,558061,0
2012-12-04,11.536,12.154,11.536,11.919,313883,0
2012-12-05,12.076,12.086,11.742,11.939,69259,0
2012-12-06,11.967,12.046,11.507,11.703,106115,0
2012-12-07,11.772,12.105,11.604,11.762,172200,0
2012-12-10,11.517,11.967,11.517,11.772,247586,0
2012-12-11,11.673,11.977,11.639,11.762,228161,0
2012-12-12,11.634,12.017,11.634,11.683,294753,0
2012-12-13,11.664,11.909,11.664,11.772,135288,0
2012-12-14,11.713,11.801,11.428,11.733,1241576,0
2012-12-17,11.83,12.007,11.576,11.791,186429,0
2012-12-18,11.781,12.566,11.644,12.46,355051,0
2012-12-19,12.223,12.899,12.223,12.841,322364,0
2012-12-20,12.99,13.029,12.184,12.254,190940,0
2012-12-21,12.254,12.294,11.871,12.085,524162,0
2012-12-24,12.234,12.274,12.065,12.184,46072,0
2012-12-26,12.582,12.582,11.995,12.125,78368,0
2012-12-27,12.164,12.433,12.035,12.413,129451,0
2012-12-28,12.304,12.542,12.277,12.333,100570,0
2012-12-31,12.264,12.403,11.995,12.075,201407,0
2013-01-02,12.244,12.672,12.244,12.652,178349,0
2013-01-03,12.612,12.93,12.522,12.811,100021,0
2013-01-04,12.871,12.93,12.567,12.692,73959,0
2013-01-07,12.662,12.711,12.274,12.294,122355,0
2013-01-08,12.244,12.343,12.095,12.144,154462,0
2013-01-09,12.154,12.234,11.956,11.965,67779,0
2013-01-10,12.015,12.174,11.767,11.786,109249,0
2013-01-11,11.757,12.075,11.757,11.995,103822,0
2013-01-14,11.926,11.936,11.737,11.757,93281,0
2013-01-15,11.488,11.836,11.329,11.796,269004,0
2013-01-16,11.647,12.025,11.617,11.767,185607,0
2013-01-17,11.896,11.946,11.727,11.836,155806,0
2013-01-18,11.856,11.876,11.607,11.796,160388,0
2013-01-22,11.836,11.866,11.667,11.776,151249,0
2013-01-23,11.846,11.896,11.637,11.677,139404,0
2013-01-24,11.737,11.856,11.448,11.617,164716,0
2013-01-25,11.607,11.776,11.576,11.657,125928,0
2013-01-28,11.737,11.975,11.727,11.896,141318,0
2013-01-29,11.995,11.995,11.866,11.896,373010,0
2013-01-30,11.936,12.453,11.866,12.423,258458,0
2013-01-31,12.373,12.851,12.373,12.811,140031,0
2013-02-01,12.91,13.925,12.795,13.875,322830,0
2013-02-04,13.865,14.273,13.716,13.796,190968,0
2013-02-05,13.895,14.372,13.696,13.756,170671,0
2013-02-06,13.885,14.87,13.726,14.721,173210,0
2013-02-07,14.83,15.198,14.671,14.79,411684,0
2013-02-08,16.571,16.571,15.486,15.656,896575,0
2013-02-11,15.695,15.884,15.109,15.317,269520,0
2013-02-12,15.347,15.596,15.238,15.556,272804,0
2013-02-13,15.526,15.765,15.297,15.387,137447,0
2013-02-14,15.337,15.397,15.109,15.118,94294,0
2013-02-15,15.059,15.288,14.343,14.472,201949,0
2013-02-19,14.392,14.691,13.995,14.104,128584,0
2013-02-20,14.154,14.346,13.835,13.835,140030,0
2013-02-21,13.835,13.835,12.761,13.308,291052,0
2013-02-22,13.408,13.716,13.308,13.497,156997,0
2013-02-25,13.676,13.686,13.318,13.447,107646,0
2013-02-26,13.537,13.607,13.348,13.438,209266,0
2013-02-27,13.418,13.925,13.328,13.766,124762,0
2013-02-28,13.776,13.815,13.527,13.696,157564,0
2013-03-01,13.617,13.915,13.229,13.806,119668,0
2013-03-04,13.656,13.855,13.627,13.716,204125,0
2013-03-05,13.328,13.418,12.692,12.771,521332,0
2013-03-06,12.696,13.109,12.696,12.97,161239,0
2013-03-07,12.94,13.298,12.94,13.278,257542,0
2013-03-08,13.418,13.457,13.249,13.318,144181,0
2013-03-11,13.268,13.467,13.23,13.348,115544,0
2013-03-12,13.318,13.467,13.189,13.358,82336,0
2013-03-13,13.368,13.418,13.149,13.338,155333,0
2013-03-14,13.308,13.368,13.18,13.338,85673,0
2013-03-15,13.378,13.408,13.169,13.209,106057,0
2013-03-18,13.04,13.149,12.831,13.06,110406,0
2013-03-19,13.099,13.139,12.89,13.089,162226,0
2013-03-20,13.099,13.398,13.04,13.298,93842,0
2013-03-21,13.079,13.418,13.043,13.229,60157,0
2013-03-22,13.328,13.447,13.159,13.378,117763,0
2013-03-25,13.348,13.388,12.99,13.129,68641,0
2013-03-26,13.229,13.676,13.079,13.627,137395,0
2013-03-27,13.487,13.875,13.487,13.716,140382,0
2013-03-28,13.676,13.865,13.517,13.646,79897,0
2013-04-01,13.577,13.776,13.318,13.477,148995,0
2013-04-02,13.557,13.875,13.408,13.656,114431,0
2013-04-03,13.766,13.766,13.443,13.477,92641,0
2013-04-04,13.547,13.577,12.931,12.96,66749,0
2013-04-05,12.89,13.089,12.741,13.06,87738,0
2013-04-08,13.03,13.293,12.98,13.179,56565,0
2013-04-09,13.239,13.796,13.219,13.447,151543,0
2013-04-10,13.636,14.492,13.517,14.472,219327,0
2013-04-11,14.432,14.88,14.134,14.382,137352,0
2013-04-12,14.372,14.959,14.372,14.82,87632,0
2013-04-15,14.731,14.92,13.507,13.627,129168,0
2013-04-16,13.587,14.512,13.587,14.462,100729,0
2013-04-17,14.392,14.412,13.686,13.855,158223,0
2013-04-18,13.935,14.253,13.865,14.004,158138,0
2013-04-19,14.124,14.353,13.935,14.014,65677,0
2013-04-22,14.054,14.124,13.766,14.124,56367,0
2013-04-23,14.223,14.78,14.084,14.78,85992,0
2013-04-24,14.701,14.9,14.502,14.561,51139,0
2013-04-25,14.571,15.258,14.495,15.248,117003,0
2013-04-26,15.258,16.153,15.238,16.034,239806,0
2013-04-29,16.232,16.302,15.616,15.646,146948,0
2013-04-30,15.606,15.901,15.27,15.367,132991,0
2013-05-01,15.367,15.417,14.92,14.979,84659,0
2013-05-02,15.089,16.014,14.939,15.964,82819,0
2013-05-03,16.143,16.551,15.944,16.342,121252,0
2013-05-06,16.431,16.61,16.412,16.521,66698,0
2013-05-07,16.312,16.571,16.034,16.441,178071,0
2013-05-08,16.451,16.63,16.014,16.272,144059,0
2013-05-09,16.004,16.6,16.004,16.024,354282,0
2013-05-10,19.147,20.221,18.679,19.007,1636739,0
2013-05-13,19.147,20.336,19.007,19.753,348948,0
2013-05-14,19.724,20.47,19.605,20.35,267629,0
2013-05-15,20.221,20.609,19.834,20.43,175023,0
2013-05-16,20.31,20.778,20.186,20.32,113723,0
2013-05-17,20.34,20.48,19.893,20.291,143158,0
2013-05-20,20.042,20.649,19.226,19.644,203755,0
2013-05-21,19.564,19.932,18.422,19.744,593119,0
2013-05-22,20.042,20.34,19.057,19.306,208022,0
2013-05-23,19.097,19.5,19.007,19.196,132629,0
2013-05-24,19.097,19.564,18.898,19.316,107849,0
2013-05-28,19.216,19.624,19.017,19.107,149912,0
2013-05-29,18.988,19.316,18.838,18.888,78725,0
2013-05-30,18.918,19.246,18.401,18.46,168892,0
2013-05-31,18.52,19.067,18.52,18.809,151606,0
2013-06-03,18.888,19.047,17.636,18.092,254285,0
2013-06-04,17.903,17.903,16.551,16.64,836859,0
2013-06-05,16.312,16.461,14.929,15.019,5864969,0
2013-06-06,15.148,15.884,15.059,15.845,874243,0
2013-06-07,15.775,16.063,15.676,15.934,434517,0
2013-06-10,15.964,16.232,15.904,15.944,464025,0
2013-06-11,15.765,16.282,15.506,16.163,315729,0
2013-06-12,16.312,16.461,15.944,16.232,504877,0
2013-06-13,16.043,16.282,15.974,16.203,373626,0
2013-06-14,16.113,16.252,15.776,15.815,211178,0
2013-06-17,16.411,16.909,15.934,16.63,820162,0
2013-06-18,16.869,17.118,16.62,17.068,694216,0
2013-06-19,17.476,17.476,16.77,16.949,430543,0
2013-06-20,16.77,16.929,16.411,16.67,379118,0
2013-06-21,16.829,16.978,16.486,16.869,485865,0
2013-06-24,16.6,17.167,16.382,16.988,329113,0
2013-06-25,17.177,17.392,16.76,16.939,332078,0
2013-06-26,17.118,17.307,16.72,17.128,306630,0
2013-06-27,17.167,17.386,16.919,17.336,332779,0
2013-06-28,17.207,17.854,17.068,17.446,613056,0
2013-07-01,17.516,17.754,17.078,17.336,346812,0
2013-07-02,17.267,17.804,17.128,17.784,243259,0
2013-07-03,17.754,18.381,17.527,18.013,211294,0
2013-07-05,18.351,18.838,18.076,18.341,334085,0
2013-07-08,18.441,18.789,17.993,18.679,322757,0
2013-07-09,18.749,19.087,18.699,18.819,231388,0
2013-07-10,18.759,19.42,18.759,19.127,284239,0
2013-07-11,19.445,19.455,18.569,19.157,293789,0
2013-07-12,18.998,19.813,18.838,19.773,241615,0
2013-07-15,19.793,20.092,19.574,19.903,212497,0
2013-07-16,19.932,20.271,19.793,19.962,305641,0
2013-07-17,20.301,20.579,20.112,20.47,221442,0
2013-07-18,20.529,21.186,20.529,20.808,254467,0
2013-07-19,20.818,20.887,20.44,20.569,174282,0
2013-07-22,20.41,21.037,20.301,20.858,232550,0
2013-07-23,20.688,21.345,20.579,21.096,245138,0
2013-07-24,21.235,21.504,20.549,20.579,252427,0
2013-07-25,20.669,21.076,20.651,20.768,108514,0
2013-07-26,20.718,21.126,20.569,21.106,164177,0
2013-07-29,21.076,21.365,20.678,20.927,216509,0
2013-07-30,21.096,21.295,20.788,20.877,141131,0
2013-07-31,20.907,21.265,20.778,20.907,250971,0
2013-08-01,21.076,21.305,20.738,21.007,229837,0
2013-08-02,20.947,21.046,20.36,20.728,333808,0
2013-08-05,20.758,21.235,20.589,21.176,267834,0
2013-08-06,21.166,21.444,20.719,20.877,195867,0
2013-08-07,20.867,21.186,20.003,20.46,221008,0
2013-08-08,20.838,21.842,20.599,21.086,531120,0
2013-08-09,27.85,29.242,25.612,26.258,3070446,0
2013-08-12,25.363,27.104,24.926,26.517,887335,0
2013-08-13,26.418,29.64,26.169,28.646,1370545,0
2013-08-14,28.914,29.216,27.671,27.9,583391,0
2013-08-15,27.77,28.894,27.388,28.079,644401,0
2013-08-16,28.228,29.372,28.009,29.312,482254,0
2013-08-19,29.232,29.58,28.098,28.128,458422,0
2013-08-20,28.098,29.262,28.069,29.053,495882,0
2013-08-21,29.342,29.939,28.531,29.401,513979,0
2013-08-22,29.69,31.331,29.501,30.635,403300,0
2013-08-23,30.545,31.987,30.505,31.58,548919,0
2013-08-26,31.828,32.823,31.679,32.694,599822,0
2013-08-27,32.415,34.772,32.336,33.838,1330410,0
2013-08-28,33.838,36.821,33.101,36.145,1335457,0
2013-08-29,36.513,37.199,35.18,35.916,1187847,0
2013-08-30,36.026,36.175,34.375,34.872,584502,0
2013-09-03,34.812,35.737,32.912,33.957,1034248,0
2013-09-04,31.878,32.624,31.043,32.346,3100362,0
2013-09-05,32.216,33.489,32.147,33.072,810241,0
2013-09-06,32.773,33.35,32.619,32.833,653562,0
2013-09-09,32.982,33.987,32.813,33.39,479517,0
2013-09-10,33.718,34.345,33.589,34.265,523256,0
2013-09-11,33.808,34.802,33.808,34.613,564896,0
2013-09-12,33.42,33.619,31.192,31.261,1954380,0
2013-09-13,31.281,32.574,30.376,32.216,841476,0
2013-09-16,32.574,32.843,31.669,32.057,381861,0
2013-09-17,32.037,32.982,31.858,32.395,442041,0
2013-09-18,32.634,33.37,32.544,33.002,616895,0
2013-09-19,32.793,33.499,31.878,32.425,454776,0
2013-09-20,32.594,32.594,30.466,30.645,1023190,0
2013-09-23,30.665,30.794,28.357,30.615,1084019,0
2013-09-24,30.754,31.878,30.476,31.361,457353,0
2013-09-25,31.719,34.534,31.689,33.619,1050536,0
2013-09-26,33.469,35.16,32.843,34.484,872581,0
2013-09-27,34.484,34.912,33.599,33.847,322229,0
2013-09-30,33.41,33.917,32.873,33.41,482086,0
2013-10-01,33.569,35.28,33.43,35.031,849557,0
2013-10-02,35.349,35.538,34.026,34.613,770332,0
2013-10-03,34.643,35.469,33.838,35.061,729916,0
2013-10-04,35.061,37.567,35.061,36.344,788228,0
2013-10-07,35.906,36.622,35.628,35.946,474043,0
2013-10-08,35.966,37.09,34.026,34.305,730190,0
2013-10-09,34.315,36.463,33.489,35.727,878814,0
2013-10-10,36.085,36.503,34.743,34.862,659136,0
2013-10-11,35.23,37.796,34.802,36.891,1038471,0
2013-10-14,36.802,39.049,36.314,38.234,1194407,0
2013-10-15,38.453,39.378,36.722,37.607,889472,0
2013-10-16,38.114,39.676,37.846,39.288,776968,0
2013-10-17,39.358,40.074,38.552,39.895,614523,0
2013-10-18,40.432,41.705,39.955,40.889,654209,0
2013-10-21,42.023,43.754,40.78,40.88,947567,0
2013-10-22,40.999,41.785,38.433,39.238,942054,0
2013-10-23,39.029,39.447,37.687,38.473,546934,0
2013-10-24,38.552,40.213,38.552,39.567,547839,0
2013-10-25,39.676,39.955,37.637,38.323,511897,0
2013-10-28,38.224,38.592,36.404,37.538,656421,0
2013-10-29,37.508,38.691,37.508,38.502,561613,0
2013-10-30,38.473,38.98,36.851,37.418,665269,0
2013-10-31,37.329,39.605,36.844,38.373,663106,0
2013-11-01,38.254,38.691,36.543,37.766,764401,0
2013-11-04,38.194,39.616,37.886,39.308,450718,0
2013-11-05,39.209,40.124,38.005,39.915,643653,0
2013-11-06,40.143,40.75,38.154,38.572,936624,0
2013-11-07,38.791,38.841,35.32,36.981,1329030,0
2013-11-08,42.938,44.261,40.78,41.029,3271249,0
2013-11-11,40.512,41.745,39.586,40.064,1385935,0
2013-11-12,40.193,41.665,39.487,41.456,1021480,0
2013-11-13,41.009,42.491,40.402,41.775,1129258,0
2013-11-14,42.083,43.824,41.277,43.227,1069135,0
2013-11-15,43.565,44.56,43.306,43.804,1137502,0
2013-11-18,43.903,44.152,41.775,42.123,895119,0
2013-11-19,42.053,42.182,40.78,41.765,933307,0
2013-11-20,41.844,42.182,41.128,41.546,570963,0
2013-11-21,41.805,43.356,41.685,41.984,1196016,0
2013-11-22,41.924,42.272,41.327,41.725,491738,0
2013-11-25,41.665,41.725,37.607,37.736,2085890,0
2013-11-26,37.796,39.974,36.523,39.079,1460235,0
2013-11-27,39,40.223,38.97,39.328,520593,0
2013-11-29,39.199,39.756,39.084,39.189,179561,0
2013-12-02,39.209,40.372,38.612,39.785,934010,0
2013-12-03,39.955,40.283,39.338,39.785,626159,0
2013-12-04,39.427,40.303,39.388,39.766,473239,0
2013-12-05,39.775,40.233,39.209,39.736,457152,0
2013-12-06,37.657,37.896,36.105,36.274,3749514,0
2013-12-09,37.935,37.985,36.99,37.687,1136396,0
2013-12-10,38.134,39.139,37.647,38.661,1772016,0
2013-12-11,38.97,39.079,37.16,37.856,1008812,0
2013-12-12,38.363,38.482,37.349,38.463,597606,0
2013-12-13,39.527,40.148,38.303,39.955,1150641,0
2013-12-16,40.034,40.054,39.218,39.656,890678,0
2013-12-17,39.775,40.243,39.228,40.014,1031232,0
2013-12-18,39.795,40.78,39.477,40.73,740472,0
2013-12-19,40.541,41.407,40.163,41.297,640057,0
2013-12-20,41.267,43.326,40.904,43.257,2088247,0
2013-12-23,43.426,45.206,43.326,44.221,1387640,0
2013-12-24,44.261,44.844,43.515,44.301,228838,0
2013-12-26,44.609,45.674,44.381,45.316,675431,0
2013-12-27,45.455,45.624,44.182,44.669,477059,0
2013-12-30,45.087,45.365,44.092,44.5,588055,0
2013-12-31,44.53,46.629,44.53,45.713,710109,0
2014-01-02,45.654,46.161,44.56,45.455,448110,0
2014-01-03,45.684,46.241,44.878,45.883,686338,0
2014-01-06,45.604,47.136,45.515,46.668,791747,0
2014-01-07,46.698,47.743,45.992,46.101,1426140,0
2014-01-08,45.932,47.116,45.753,46.748,986106,0
2014-01-09,46.449,46.728,43.466,44.132,1475575,0
2014-01-10,44.271,47.106,43.883,45.475,867051,0
2014-01-13,45.206,45.753,43.267,43.446,823670,0
2014-01-14,43.247,44.609,43.207,44.53,1042392,0
2014-01-15,43.744,45.166,42.013,44.51,2952740,0
2014-01-16,44.44,45.067,43.227,43.535,845134,0
2014-01-17,43.615,44.28,43.088,44.092,877188,0
2014-01-21,44.291,44.709,42.6,42.819,865845,0
2014-01-22,43.008,43.744,42.67,43.515,648278,0
2014-01-23,44.719,44.739,42.67,43.466,1038873,0
2014-01-24,43.018,43.296,39.656,40.452,1502963,0
2014-01-27,40.591,41.277,38.473,40.591,1227887,0
2014-01-28,40.402,41.725,40.402,41.556,472937,0
2014-01-29,40.939,41.755,40.183,40.671,341733,0
2014-01-30,41.059,42.371,40.81,41.745,484801,0
2014-01-31,40.86,41.486,40.332,40.979,405080,0
2014-02-03,41.039,41.305,39.029,39.328,862837,0
2014-02-04,39.288,39.547,37.856,39.209,1160084,0
2014-02-05,39.218,39.308,37.299,38.801,1165580,0
2014-02-06,39.656,40.959,38.791,40.72,2030205,0
2014-02-07,44.759,45.147,40.81,42.232,3790788,0
2014-02-10,43.485,43.863,42.401,43.784,1650625,0
2014-02-11,44.033,44.142,42.899,43.565,797016,0
2014-02-12,44.013,44.639,43.545,44.102,1255561,0
2014-02-13,44.013,46.26,43.714,45.495,1527431,0
2014-02-14,46.171,46.251,44.918,45.107,1155815,0
2014-02-18,46.052,50.03,45.654,49.732,4785639,0
2014-02-19,49.841,50.537,48.369,49.195,1918121,0
2014-02-20,49.254,50.925,48.737,50.289,1521083,0
2014-02-21,50.707,50.945,49.732,50.319,1239528,0
2014-02-24,51.751,52.069,50.955,51.492,1003649,0
2014-02-25,51.413,52.085,50.975,51.532,905895,0
2014-02-26,51.791,53.293,51.234,51.612,1348491,0
2014-02-27,51.801,52.467,50.985,51.721,908172,0
2014-02-28,51.83,52.507,47.464,49.145,2262275,0
2014-03-03,47.245,48.429,43.555,47.872,2005108,0
2014-03-04,49.503,50.378,48.737,49.155,1031616,0
2014-03-05,49.642,49.841,48.757,49.095,765595,0
2014-03-06,49.583,51.323,49.234,49.453,1101524,0
2014-03-07,49.98,50.577,47.573,48.25,1176460,0
2014-03-10,48.29,48.926,46.39,46.937,1227873,0
2014-03-11,48.2,50.329,47.723,48.916,2226334,0
2014-03-12,48.827,52.736,48.339,52.179,2066896,0
2014-03-13,53.084,54.615,51.482,51.83,2482504,0
2014-03-14,51.075,52.626,49.304,52.427,2207657,0
2014-03-17,52.885,54.605,52.159,54.198,1634229,0
2014-03-18,54.218,55.252,54.048,54.665,1161016,0
2014-03-19,55.133,55.272,53.68,54.556,1040799,0
2014-03-20,54.765,56.167,53.293,55.899,912308,0
2014-03-21,56.147,56.545,53.919,54.436,1100511,0
2014-03-24,54.526,54.655,48.339,49.921,2649902,0
2014-03-25,49.772,50.866,48.488,48.946,1320159,0
2014-03-26,49.045,49.175,43.774,43.943,2889300,0
2014-03-27,44.042,45.753,42.968,45.306,2267510,0
2014-03-28,45.326,48.648,43.804,44.182,1825999,0
2014-03-31,45.166,45.992,44.41,45.206,1238127,0
2014-04-01,45.534,46.181,44.41,46.072,1235192,0
2014-04-02,47.066,47.663,44.609,45.316,1453645,0
2014-04-03,45.206,45.445,42.163,42.849,2049568,0
2014-04-04,42.67,43.078,38.99,40.303,2509932,0
2014-04-07,39.785,40.681,37.945,38.592,1849105,0
2014-04-08,38.512,40.362,38.413,39.945,1600318,0
2014-04-09,40.064,41.795,39.218,41.765,1501482,0
2014-04-10,41.745,41.894,37.309,37.428,1724989,0
2014-04-11,35.877,38.562,35.877,37,1281334,0
2014-04-14,37.518,38.095,35.17,36.085,1623466,0
2014-04-15,36.125,38.393,34.623,38.254,2266027,0
2014-04-16,38.94,40.472,38.114,40.332,2129459,0
2014-04-17,40.332,42.431,39.785,40.84,1621080,0
2014-04-21,41.735,41.755,39.288,40.392,958133,0
2014-04-22,40.621,43.058,40.621,42.62,1457724,0
2014-04-23,42.57,42.62,40.045,40.482,1069159,0
2014-04-24,41.039,41.367,38.333,40.313,1149469,0
2014-04-25,39.915,40.013,37.508,37.786,1224771,0
2014-04-28,37.796,38.194,36.075,37.567,1109285,0
2014-04-29,37.498,39.258,37.219,38.751,1250434,0
2014-04-30,38.771,38.92,37.876,38.522,1185483,0
2014-05-01,38.343,40.68,38.164,40.044,1140470,0
2014-05-02,40.303,41.476,39.427,40.681,1449478,0
2014-05-05,40.482,41.765,39.785,40.512,594455,0
2014-05-06,40.193,42.889,39.666,42.163,1927596,0
2014-05-07,42.113,42.341,39.984,40.641,2029248,0
2014-05-08,39.666,42.212,39.497,41.148,2023330,0
2014-05-09,34.066,36.304,30.336,31.212,10090746,0
2014-05-12,30.625,32.316,30.436,31.402,3492073,0
2014-05-13,32.614,34.673,32.525,33.887,2760804,0
2014-05-14,34.106,34.464,32.803,34.086,2038939,0
2014-05-15,34.196,34.902,33.022,34.156,1700482,0
2014-05-16,34.106,34.712,33.798,34.235,1251755,0
2014-05-19,33.957,35.518,33.887,34.713,997457,0
2014-05-20,34.544,34.703,32.445,32.654,2041051,0
2014-05-21,32.753,33.31,31.619,32.226,1885658,0
2014-05-22,32.226,33.957,32.206,33.649,1145019,0
2014-05-23,33.559,34.066,33.161,33.987,762059,0
2014-05-27,34.106,34.424,33.778,34.146,991413,0
2014-05-28,33.887,34.287,33.788,33.997,853408,0
2014-05-29,35.409,36.473,35.071,35.628,1731560,0
2014-05-30,35.857,36.145,34.424,34.772,820243,0
2014-06-02,35.001,35.359,33.748,34.056,981477,0
2014-06-03,33.867,34.245,33.629,34.176,678904,0
2014-06-04,34.245,35.518,33.997,34.703,795853,0
2014-06-05,34.822,36.821,34.703,36.672,1582349,0
2014-06-06,37,37.359,36.404,36.802,1022553,0
2014-06-09,37.349,39.228,36.901,38.592,1945264,0
2014-06-10,38.592,40.094,38.592,39.676,1353756,0
2014-06-11,39.124,40.462,39.12,40.432,1096830,0
2014-06-12,40.134,42.178,39.994,41.437,1613422,0
2014-06-13,41.616,42.073,40.919,41.884,927051,0
2014-06-16,41.625,44.212,41.287,43.784,1688252,0
2014-06-17,43.515,44.908,43.346,44.57,1370658,0
2014-06-18,44.619,45.534,44.112,45.047,1088035,0
2014-06-19,45.067,45.335,43.157,44.102,1538919,0
2014-06-20,44.142,44.839,43.784,44.281,1172838,0
2014-06-23,44.261,46.141,44.112,45.813,1086704,0
2014-06-24,45.753,47.524,45.117,45.206,1644495,0
2014-06-25,44.48,44.649,41.526,44.361,2721743,0
2014-06-26,44.51,45.067,44.301,44.58,1212185,0
2014-06-27,44.391,45.037,43.863,44.351,3239982,0
2014-06-30,44.271,45.613,44.261,44.948,926942,0
2014-07-01,45.047,46.4,44.977,45.733,929754,0
2014-07-02,45.863,46.748,45.644,45.873,766210,0
2014-07-03,46.41,46.509,45.743,46.141,354402,0
2014-07-07,46.111,46.947,44.828,45.166,778777,0
2014-07-08,45.007,45.037,41.924,42.173,1967665,0
2014-07-09,42.352,43.217,41.337,41.934,1268438,0
2014-07-10,40.949,41.098,39.527,40.512,1678384,0
2014-07-11,40.521,41.257,40.283,40.571,858638,0
2014-07-14,40.969,41.645,40.641,40.72,726587,0
2014-07-15,40.591,40.889,38.592,39.756,1312216,0
2014-07-16,39.895,40.004,38.86,38.97,661764,0
2014-07-17,38.711,39.695,38.463,38.701,726912,0
2014-07-18,38.652,39.815,38.637,39.696,902102,0
2014-07-21,39.228,39.915,38.592,38.731,792853,0
2014-07-22,38.98,40.163,38.94,39.855,668541,0
2014-07-23,39.895,40.208,39.049,39.825,499216,0
2014-07-24,39.945,40.73,39.726,40.362,659402,0
2014-07-25,40.064,40.323,39.716,39.885,590375,0
2014-07-28,39.706,39.865,38.801,39.01,622198,0
2014-07-29,39,39.974,39,39.149,477339,0
2014-07-30,39.626,39.855,39.149,39.726,501432,0
2014-07-31,39.258,39.278,37.612,37.995,950001,0
2014-08-01,37.995,39.179,37.587,38.91,805200,0
2014-08-04,38.99,40.014,38.94,39.447,621228,0
2014-08-05,39.318,39.586,38.114,38.373,857964,0
2014-08-06,37.945,39.308,37.458,39.079,888313,0
2014-08-07,39.258,39.785,38.532,39.109,1379702,0
2014-08-08,41.775,42.749,40.86,41.864,3032368,0
2014-08-11,42.143,43.396,41.984,43.257,1171036,0
2014-08-12,42.919,43.515,42.302,42.879,645865,0
2014-08-13,42.978,43.515,42.675,42.909,677817,0
2014-08-14,42.948,43.316,42.033,42.143,527805,0
2014-08-15,42.57,42.67,41.238,42.053,735868,0
2014-08-18,42.163,44.311,42.093,44.281,1026742,0
2014-08-19,44.41,45.853,44.321,45.415,1275914,0
2014-08-20,45.664,46.042,44.769,45.345,719782,0
2014-08-21,45.355,45.465,44.122,45.007,520639,0
2014-08-22,44.868,45.505,44.485,45.047,532902,0
2014-08-25,45.415,46.28,45.206,45.704,777506,0
2014-08-26,45.654,45.853,44.848,45.783,527175,0
2014-08-27,45.952,46.161,45.355,45.584,338475,0
2014-08-28,45.186,45.465,44.769,45.236,469367,0
2014-08-29,45.505,45.551,44.858,45.117,366258,0
2014-09-02,45.156,47.056,45.057,46.43,965116,0
2014-09-03,46.489,47.195,45.196,45.385,765138,0
2014-09-04,45.554,46.4,45.077,45.296,604586,0
2014-09-05,45.286,46.36,45.286,46.052,399035,0
2014-09-08,46.499,47.096,46.111,46.718,597643,0
2014-09-09,46.489,46.907,46.002,46.022,512535,0
2014-09-10,45.823,47.195,45.713,47.026,688534,0
2014-09-11,46.987,49.463,46.808,49.334,1845456,0
2014-09-12,49.234,49.732,45.863,46.241,1875714,0
2014-09-15,46.241,46.33,42.441,42.799,2309853,0
2014-09-16,42.64,44.172,42.168,43.754,1045980,0
2014-09-17,44.072,44.664,43.267,43.426,878122,0
2014-09-18,43.535,44.107,42.919,43.127,627270,0
2014-09-19,43.267,43.35,40.959,41.785,1724198,0
2014-09-22,41.327,41.427,37.617,37.727,3068356,0
2014-09-23,37.468,39.238,36.782,37.995,1369209,0
2014-09-24,38.423,39.586,38.274,39.298,1313174,0
2014-09-25,39.179,39.388,37.886,38.393,1031092,0
2014-09-26,38.473,38.789,37.94,38.343,697526,0
2014-09-29,37.776,38.94,36.971,37.746,875409,0
2014-09-30,37.796,38.144,36.802,37.329,829533,0
2014-10-01,37.359,37.657,35.558,36.503,1336240,0
2014-10-02,35.697,37.468,35.379,37.259,1460766,0
2014-10-03,37.597,37.717,35.608,35.668,1130570,0
2014-10-06,35.707,35.797,34.205,34.693,1296912,0
2014-10-07,34.414,34.484,33.41,33.609,1297253,0
2014-10-08,33.559,34.792,32.393,34.703,1079743,0
2014-10-09,34.673,34.762,33.41,33.828,980288,0
2014-10-10,33.45,34.544,32.554,32.574,1002828,0
2014-10-13,32.644,32.922,31.082,31.6,1060665,0
2014-10-14,31.58,32.286,30.864,31.52,1524936,0
2014-10-15,31,33.58,30.62,33.01,1445412,0
2014-10-16,32.27,34.96,32.27,33.92,1174801,0
2014-10-17,34.58,35.38,33.93,34.16,701888,0
2014-10-20,33.99,35.03,33.77,34.38,604900,0
2014-10-21,34.55,36.33,34.4,35.78,825436,0
2014-10-22,35.79,35.94,34.32,34.81,759942,0
2014-10-23,35.26,35.56,34.74,34.74,540583,0
2014-10-24,34.64,35.329,34.01,34.47,482052,0
2014-10-27,34.28,34.89,33.65,34.86,579874,0
2014-10-28,35.14,35.46,34.65,35.21,669194,0
2014-10-29,35.11,35.5,34.481,34.95,741287,0
2014-10-30,34.69,35.25,34.41,35.19,821105,0
2014-10-31,35.79,36.29,35.02,35.77,799018,0
2014-11-03,35.75,37.03,35.7,36.1,1081041,0
2014-11-04,35.99,35.99,34.52,35.25,638710,0
2014-11-05,35.44,35.73,34.53,35.42,639645,0
2014-11-06,35.49,35.64,33.87,34.62,1908059,0
2014-11-07,28.54,30.48,28,28.78,6316344,0
2014-11-10,28.71,29.68,28.36,29.2,1541310,0
2014-11-11,29,29.14,27.86,28.78,1429642,0
2014-11-12,28.57,29.12,28.39,29,912770,0
2014-11-13,28.95,28.99,28,28.72,1004296,0
2014-11-14,28.76,30.09,28.6,29.73,1044544,0
2014-11-17,29.7,30.1,29.14,29.48,763981,0
2014-11-18,29.5,30.02,29.38,29.59,1505646,0
2014-11-19,29.4,29.89,28.9,29.56,981293,0
2014-11-20,29.3,30.01,29.115,29.89,720252,0
2014-11-21,30.15,30.88,29.5,29.92,885201,0
2014-11-24,29.71,30.28,29.45,30.04,582707,0
2014-11-25,29.81,30.17,29.5,29.69,720613,0
2014-11-26,29.69,30.07,29.44,29.65,299869,0
2014-11-28,29.61,29.61,28.7,28.9,255578,0
2014-12-01,28.27,28.61,26.98,28.16,2023660,0
2014-12-02,28.16,29.095,28.08,28.59,1009814,0
2014-12-03,28.51,29.215,28.28,28.61,665080,0
2014-12-04,28.35,28.63,27.57,27.92,894142,0
2014-12-05,27.96,28.69,27.9,28.25,519290,0
2014-12-08,28,28.63,27.57,27.96,638161,0
2014-12-09,27.65,29.14,27.17,29.08,779411,0
2014-12-10,28.78,29.36,28.61,28.68,978763,0
2014-12-11,28.79,29.955,28.75,29.45,871132,0
2014-12-12,29.03,30.68,28.92,29.93,996922,0
2014-12-15,30.21,30.66,29.54,29.86,1000447,0
2014-12-16,29.83,32.77,29.33,31.99,1695394,0
2014-12-17,32.14,33.86,31.98,33.66,1373021,0
2014-12-18,34.14,34.87,33.39,33.66,1145443,0
2014-12-19,32.9,32.9,29.88,30.82,2246740,0
2014-12-22,30.52,31.42,29.85,31.19,834639,0
2014-12-23,31,31.55,30.925,31.155,655672,0
2014-12-24,31.15,32.05,31.09,31.3,406416,0
2014-12-26,31.4,31.59,31,31.12,471845,0
2014-12-29,30.82,31.12,30.43,30.52,496322,0
2014-12-30,30.22,30.52,29.39,29.87,684230,0
2014-12-31,29.87,30.18,29.42,29.64,815183,0
2015-01-02,29.99,30.05,29.11,29.7,684474,0
2015-01-05,29.54,30.23,29.17,29.24,677978,0
2015-01-06,29.33,29.467,27.75,27.86,1157377,0
2015-01-07,28,28.33,27.77,28.28,679012,0
2015-01-08,28.51,29.1,28.28,28.95,492238,0
2015-01-09,28.99,29.66,28.58,29.6,632758,0
2015-01-12,29.52,29.56,27.875,28.19,839558,0
2015-01-13,28.68,29.84,28.44,29.28,910300,0
2015-01-14,28.91,29.48,28.21,29.01,679584,0
2015-01-15,29.08,29.29,27.91,28.36,718219,0
2015-01-16,28.25,28.925,28.14,28.68,421946,0
2015-01-20,28.65,29.09,27.87,29.05,1009705,0
2015-01-21,29.02,29.53,28.57,28.96,851503,0
2015-01-22,29.18,29.35,28.65,29.13,542265,0
2015-01-23,29.01,29.25,28.48,28.72,696040,0
2015-01-26,28.28,28.505,27.4,27.55,1264561,0
2015-01-27,27.18,28,27.15,27.66,1096850,0
2015-01-28,27.79,27.81,26.49,26.5,1161833,0
2015-01-29,26.61,27.2,25.89,26.25,1294865,0
2015-01-30,26.16,26.73,26.04,26.295,1469086,0
2015-02-02,26.5,27.94,26.36,27.88,1466039,0
2015-02-03,27.89,28.38,27.56,27.63,999195,0
2015-02-04,27.57,27.89,27.22,27.31,829087,0
2015-02-05,27.51,27.58,25.67,26.23,3273053,0
2015-02-06,29.2,31.91,29,29.99,4333685,0
2015-02-09,29.97,30.46,29.18,29.74,907510,0
2015-02-10,29.98,30.225,29.1,29.15,589976,0
2015-02-11,28.97,29.27,28.21,28.9,887876,0
2015-02-12,29.13,30.74,28.96,30.66,999312,0
2015-02-13,30.21,30.57,28.16,28.78,1973374,0
2015-02-17,28.49,29.64,28.4,29.44,789927,0
2015-02-18,29.15,29.589,28.91,29.09,433273,0
2015-02-19,29.13,30.28,28.95,30.09,550231,0
2015-02-20,30.1,31.47,30.02,31.36,979665,0
2015-02-23,31.18,31.31,30.36,30.59,614671,0
2015-02-24,30.65,31.17,30.38,30.76,423041,0
2015-02-25,30.7,31.87,30.37,31.37,719204,0
2015-02-26,31.41,31.71,30.96,31.55,564062,0
2015-02-27,31.67,31.74,31.44,31.64,514040,0
2015-03-02,31.64,32.97,31.63,32.73,898700,0
2015-03-03,32.68,32.77,31.38,31.71,770200,0
2015-03-04,31.7,31.84,31.15,31.72,566500,0
2015-03-05,31.84,32.25,31.45,31.98,542500,0
2015-03-06,31.9,31.97,30.99,31.38,441800,0
2015-03-09,31.34,31.38,29.99,30.08,699900,0
2015-03-10,29.98,30.41,29.55,30.08,559300,0
2015-03-11,30.21,30.96,29.94,30.67,360500,0
2015-03-12,30.96,30.96,30.27,30.49,564500,0
2015-03-13,30.33,30.55,30.04,30.47,472400,0
2015-03-16,30.55,31.41,30.21,31.37,474200,0
2015-03-17,31,31.35,30.89,31,377200,0
2015-03-18,30.94,31.47,30.76,31.18,1123100,0
2015-03-19,31.13,31.13,30.83,30.98,552100,0
2015-03-20,31.12,31.16,30.84,31,795000,0
2015-03-23,31.06,31.18,30.61,30.63,407400,0
2015-03-24,30.6,30.72,30.2,30.63,343500,0
2015-03-25,30.64,30.88,29.39,29.74,541900,0
2015-03-26,29,29.34,28.1,29.07,938400,0
2015-03-27,28.81,29.3,28.14,29.17,903000,0
2015-03-30,29.38,30.16,29.38,29.99,522300,0
2015-03-31,29.46,29.99,29.27,29.55,769455,0
2015-04-01,29.54,29.55,27.66,27.95,2095400,0
2015-04-02,27.99,28.38,27.79,28.26,484500,0
2015-04-06,28.04,29.21,28.04,29.16,387400,0
2015-04-07,28.16,29.16,27.9,28.84,1589557,0
2015-04-08,28.91,29.81,28.85,29.63,633500,0
2015-04-09,29.42,29.99,29.19,29.49,492549,0
2015-04-10,29.44,30.2,29.44,30.08,325600,0
2015-04-13,29.9,30.74,29.9,30.55,408700,0
2015-04-14,30.5,30.64,29.78,30.16,454000,0
2015-04-15,30.3,31.46,29.965,31.22,513860,0
2015-04-16,31.12,31.6,30.98,31.37,370269,0
2015-04-17,31.12,31.27,30.69,31.15,406600,0
2015-04-20,31.33,31.37,31.01,31.28,298337,0
2015-04-21,31.51,31.77,31.31,31.605,342340,0
2015-04-22,31.5,31.69,30.91,31.2,339165,0
2015-04-23,31,31.59,30.78,31.43,428600,0
2015-04-24,27,31.37,27,31.29,3159235,0
2015-04-27,31.13,31.19,29.4,29.9,1360800,0
2015-04-28,30.01,30.385,29.56,29.87,820647,0
2015-04-29,29.83,29.88,28.97,29.05,647000,0
2015-04-30,28.97,29.08,28.24,28.57,645300,0
2015-05-01,28.65,29.07,28.13,28.6,443100,0
2015-05-04,28.75,28.87,28.36,28.43,385100,0
2015-05-05,28.29,28.63,27.51,27.96,897000,0
2015-05-06,28.14,28.54,27.92,28.19,370789,0
2015-05-07,28.22,28.6,28.09,28.35,573005,0
2015-05-08,25.5,29.58,25.5,28.4,4175100,0
2015-05-11,28.25,30.58,28.2,30.26,2285400,0
2015-05-12,29.81,30.71,29.8,30.23,927596,0
2015-05-13,30.39,30.7,29.87,29.99,655650,0
2015-05-14,30.15,30.25,29.92,30.02,417700,0
2015-05-15,29.97,30.23,29.85,30.02,698249,0
2015-05-18,29.97,30.22,29.82,30,666005,0
2015-05-19,30,30.46,29.99,30.13,357890,0
2015-05-20,30.18,30.19,29.87,29.96,380859,0
2015-05-21,30.03,30.37,29.88,30.25,457900,0
2015-05-22,30.16,31.1,30.16,30.46,516600,0
2015-05-26,30.49,30.49,29.81,30.25,570978,0
2015-05-27,30.32,30.91,30.06,30.75,567400,0
2015-05-28,30.73,31.98,30.66,31.57,905957,0
2015-05-29,31.56,32,31.18,31.8,682800,0
2015-06-01,31.88,31.88,30.67,30.96,569661,0
2015-06-02,30.82,31.67,30.517,31.2,386757,0
2015-06-03,31.22,31.48,31.01,31.32,447200,0
2015-06-04,31.3,31.53,30.54,30.89,315100,0
2015-06-05,30.79,31.91,30.38,31.72,1047200,0
2015-06-08,31.69,32.8,31.55,31.74,862700,0
2015-06-09,31.69,32.15,30.99,31.49,644009,0
2015-06-10,31.47,32.56,31.43,32.35,647630,0
2015-06-11,32.47,32.95,32.22,32.49,714724,0
2015-06-12,32.44,32.78,32.15,32.71,394300,0
2015-06-15,32.52,32.7,32.1,32.61,440400,0
2015-06-16,32.57,32.84,32.33,32.49,381800,0
2015-06-17,32.68,32.93,32.37,32.66,320000,0
2015-06-18,32.74,32.9,32.51,32.64,338500,0
2015-06-19,32.79,33.41,32.47,33.35,966400,0
2015-06-22,33.6,34.28,33.4,33.74,528200,0
2015-06-23,33.64,34,33.31,33.72,364508,0
2015-06-24,33.74,33.99,32.7,32.72,396500,0
2015-06-25,32.97,33.18,32.31,32.6,579900,0
2015-06-26,32.61,32.61,31.78,32.31,1189200,0
2015-06-29,31.96,32.97,31.5,32.07,925800,0
2015-06-30,32.22,32.32,31.46,31.915,1540349,0
2015-07-01,32.32,32.93,32.13,32.41,842900,0
2015-07-02,32.34,32.47,31.44,31.63,826600,0
2015-07-06,31.34,31.62,30.57,30.98,1108200,0
2015-07-07,31.28,33.07,30.73,33.01,910400,0
2015-07-08,32.78,33,31.64,31.83,529300,0
2015-07-09,32.22,32.61,31.79,32.15,415400,0
2015-07-10,32.63,33.46,32.33,32.88,573400,0
2015-07-13,33.03,33.39,32.71,33.18,287400,0
2015-07-14,33.45,33.79,33.26,33.67,362911,0
2015-07-15,33.83,34.6,33.62,34.29,889387,0
2015-07-16,34.67,35.9,34.42,35.32,836500,0
2015-07-17,35.72,36,34.16,34.62,635700,0
2015-07-20,34.51,34.54,32.66,32.84,669500,0
2015-07-21,32.93,33.37,32.73,32.79,342100,0
2015-07-22,32.32,32.41,31.34,32.2,645200,0
2015-07-23,32.45,32.7,32.02,32.47,385900,0
2015-07-24,32.6,32.76,32,32.23,516000,0
2015-07-27,32.19,32.29,31.21,31.91,292300,0
2015-07-28,32.08,32.69,31.24,32.51,313600,0
2015-07-29,32.5,32.85,31.42,31.45,895500,0
2015-07-30,31.62,32.76,31.24,32.49,526900,0
2015-07-31,32.65,32.94,32.19,32.22,356000,0
2015-08-03,32.14,32.5,30.78,30.88,644577,0
2015-08-04,30.94,31.73,30.83,30.91,603200,0
2015-08-05,31.23,32.64,31,32.48,808300,0
2015-08-06,32.82,33,31.49,32.05,1494733,0
2015-08-07,29.54,33.15,28.5,31.64,3704600,0
2015-08-10,31.71,33.24,31.13,33.04,910700,0
2015-08-11,32.96,33.25,31.74,32.48,1205084,0
2015-08-12,32.18,32.99,31.92,32.8,730300,0
2015-08-13,32.83,33.12,32.11,32.34,482700,0
2015-08-14,32.22,32.92,32.22,32.71,243300,0
2015-08-17,32.51,34.34,32.51,33.96,624400,0
2015-08-18,33.79,35.93,33.69,34.93,913300,0
2015-08-19,34.57,34.6,33.45,33.53,423800,0
2015-08-20,33.03,34.15,32.91,33.07,448500,0
2015-08-21,32.49,34.6,32.49,33.76,595800,0
2015-08-24,32.06,34.59,31.25,32.28,1267896,0
2015-08-25,33.04,34.74,32.31,34.03,1033700,0
2015-08-26,34.21,35.16,33.03,34.94,872200,0
2015-08-27,34.93,35.51,34.61,35.51,582200,0
2015-08-28,35.15,35.74,34.9,35.25,367700,0
2015-08-31,35.12,36.05,34.93,35.16,358500,0
2015-09-01,34.38,35.88,34.23,34.89,525900,0
2015-09-02,35.32,35.91,34.99,35.7,445300,0
2015-09-03,35.88,37.1,35.52,36.4,543700,0
2015-09-04,36.05,36.81,35.7,36.04,227000,0
2015-09-08,36.36,36.45,35.7,35.77,253600,0
2015-09-09,35.87,36.45,34.94,35.03,290700,0
2015-09-10,35.04,36.03,34.91,35.26,261726,0
2015-09-11,34.96,35.83,34.96,35.49,175300,0
2015-09-14,35.42,35.87,35.07,35.28,257200,0
2015-09-15,35.19,35.52,34.99,35.36,284000,0
2015-09-16,35.49,35.64,34.97,35.29,325400,0
2015-09-17,33.94,35.36,33.693,34.99,490346,0
2015-09-18,34.26,35.49,34.04,35.35,520000,0
2015-09-21,35.46,35.46,34.2,34.94,387500,0
2015-09-22,34.71,35.34,34.61,35.03,397300,0
2015-09-23,35.14,35.29,34.31,34.35,404744,0
2015-09-24,34.16,34.256,32.04,32.18,727437,0
2015-09-25,32.43,33.09,31.56,31.83,548800,0
2015-09-28,31.52,31.89,31.15,31.4,370761,0
2015-09-29,31.5,32.91,31.12,32.63,525600,0
2015-09-30,32.82,34.22,32.82,33.89,427500,0
2015-10-01,33.89,35.96,33.89,34.69,737500,0
2015-10-02,34.37,35.27,33.93,35.02,498900,0
2015-10-05,35.19,35.25,34.84,35,316536,0
2015-10-06,34.86,35.35,34.71,34.82,436600,0
2015-10-07,35,35.68,34.96,35.65,345461,0
2015-10-08,35.74,35.82,34.98,35.07,279500,0
2015-10-09,34.9,35.64,34.75,35.55,505100,0
2015-10-12,35.68,35.68,34.5,35,233885,0
2015-10-13,34.87,35.45,34.69,34.85,322300,0
2015-10-14,34.85,35.08,34.58,34.84,307200,0
2015-10-15,34.98,34.98,34.31,34.7,368800,0
2015-10-16,34.6,34.75,33,34.15,460100,0
2015-10-19,33,33.018,31.35,32.06,734058,0
2015-10-20,31.29,31.5,29.77,30.16,1104500,0
2015-10-21,30.18,30.81,29.42,29.68,459800,0
2015-10-22,29.73,30.67,29.01,30.17,936800,0
2015-10-23,30.56,31.94,30.36,31.84,676800,0
2015-10-26,31.82,32,30.29,30.42,371900,0
2015-10-27,30.42,30.97,29.82,30,320200,0
2015-10-28,30.17,30.84,29.93,30.4,433200,0
2015-10-29,30.4,30.49,29.4,29.56,638100,0
2015-10-30,29.68,29.96,28.7,29.18,641000,0
2015-11-02,29.28,29.98,28.69,29.66,682646,0
2015-11-03,29.98,30.06,29.51,29.75,402195,0
2015-11-04,30.05,30.13,29.61,29.79,518938,0
2015-11-05,29.79,30.02,29.61,29.89,720600,0
2015-11-06,34.25,34.55,32.66,33.99,1873300,0
2015-11-09,33.98,34.19,32.65,33.33,642823,0
2015-11-10,33.34,33.56,32.8,33.49,385900,0
2015-11-11,33.65,33.93,33.33,33.79,247800,0
2015-11-12,33.76,34.42,33.45,33.73,307600,0
2015-11-13,33.49,33.76,33.29,33.45,421100,0
2015-11-16,33.41,34.88,33.32,34.85,448500,0
2015-11-17,34.88,35.18,34.43,34.66,324200,0
2015-11-18,34.98,34.98,34.01,34.66,232200,0
2015-11-19,34.48,34.7,33.62,34.26,169600,0
2015-11-20,34.52,34.89,34,34.02,354800,0
2015-11-23,34.13,34.28,33.7,33.78,349900,0
2015-11-24,33.57,34.06,33.3,33.94,228400,0
2015-11-25,33.98,34.24,33.68,34.02,156200,0
2015-11-27,34.02,34.55,34.02,34.33,84000,0
2015-11-30,34.33,35.03,34.24,34.89,250600,0
2015-12-01,35,35.32,34.77,35.01,388030,0
2015-12-02,34.99,35.3,33.01,35.01,338188,0
2015-12-03,35.16,35.2,34.68,34.9,355918,0
2015-12-04,34.91,35.48,34.89,35.32,176200,0
2015-12-07,35.21,35.21,33.05,34.32,219200,0
2015-12-08,33.86,34.26,33.35,33.92,164175,0
2015-12-09,33.68,34.84,33.53,33.87,425900,0
2015-12-10,33.81,34.49,32.91,33.74,232900,0
2015-12-11,33.15,33.38,32.64,32.77,243800,0
2015-12-14,32.84,32.99,31.89,31.97,211246,0
2015-12-15,32.21,32.91,32,32.69,242000,0
2015-12-16,32.79,33.96,32.73,33.36,339200,0
2015-12-17,33.48,33.64,32.05,32.12,320800,0
2015-12-18,31.91,32.65,31.41,31.83,891500,0
2015-12-21,31.96,31.97,31,31.68,409500,0
2015-12-22,31.6,32.62,31.47,32.59,1258650,0
2015-12-23,32.6,33.51,32.19,32.53,210500,0
2015-12-24,32.47,32.75,32.31,32.39,159562,0
2015-12-28,32.08,32.496,32.049,32.25,126939,0
2015-12-29,32.24,32.46,31.89,32.42,220442,0
2015-12-30,32.31,33.09,32.31,32.63,161156,0
2015-12-31,32.54,32.54,31.67,31.69,144366,0
2016-01-04,31.92,31.94,30.57,30.97,342343,0
2016-01-05,30.97,31.2,30.3,30.8,280101,0
2016-01-06,30.42,30.95,30.05,30.33,255344,0
2016-01-07,30.12,30.54,29.04,29.18,502931,0
2016-01-08,29.35,29.88,28.07,28.11,421613,0
2016-01-11,28.18,28.8799,27.39,27.72,379688,0
2016-01-12,28.57,28.91,27.62,28.77,641593,0
2016-01-13,28.91,29.19,27.81,28.12,531228,0
2016-01-14,26.78,27.32,26.23,26.99,1104954,0
2016-01-15,26.27,27.03,25.75,26.88,1030966,0
2016-01-19,27.16,27.78,26.37,26.86,781700,0
2016-01-20,26.38,27.49,26.15,27,786314,0
2016-01-21,27.19,28.635,26.98,28.37,1148963,0
2016-01-22,28.81,30.02,28.62,29.99,742781,0
2016-01-25,30,30.41,29.5,29.79,458311,0
2016-01-26,29.86,30.535,28.4,28.54,732189,0
2016-01-27,28.27,29.71,28.15,28.76,580675,0
2016-01-28,28.99,29.485,28.19,28.41,314583,0
2016-01-29,28.66,29.62,28.55,29.61,547782,0
2016-02-01,29.26,29.48,28.64,28.82,753540,0
2016-02-02,28.72,28.99,27.83,27.89,612324,0
2016-02-03,27.96,28.47,27.52,28.23,681368,0
2016-02-04,28.32,28.73,27.59,28.07,1010365,0
2016-02-05,33.85,35,29.68,29.76,5634935,0
2016-02-08,29.35,31.45,29.35,30.06,2014007,0
2016-02-09,29.88,31.41,29.6,30.98,827514,0
2016-02-10,31.38,32.19,30.03,31.89,810844,0
2016-02-11,31.47,32,31,31.4,394313,0
2016-02-12,31.74,31.92,30.8201,31.67,371129,0
2016-02-16,31.95,33.39,31.93,33.1,894955,0
2016-02-17,33.24,34.14,33.24,33.96,507109,0
2016-02-18,33.72,34.41,32.94,33,494629,0
2016-02-19,33,33.2,32.45,32.77,490389,0
2016-02-22,32.78,33.42,32.689,33.01,407422,0
2016-02-23,32.92,33.15,32.31,32.88,411348,0
2016-02-24,32.48,33.32,31.56,33.09,496524,0
2016-02-25,33.14,33.44,31.93,32.6,614597,0
2016-02-26,32.93,33.17,32.63,33,504010,0
2016-02-29,32.88,33.38,32.64,32.67,360362,0
2016-03-01,32.74,33.915,32.415,33.79,603043,0
2016-03-02,33.88,33.92,32.71,33.89,462165,0
2016-03-03,33.67,34.39,33.08,33.25,348135,0
2016-03-04,33.3,33.34,32.58,33.02,373282,0
2016-03-07,32.93,33.2,32.59,32.93,361060,0
2016-03-08,32.63,32.9,32.36,32.49,244861,0
2016-03-09,32.37,32.86,32.32,32.83,265631,0
2016-03-10,32.92,33.39,31.64,31.84,345899,0
2016-03-11,31.92,32.67,31.82,32.52,426154,0
2016-03-14,32.61,32.82,31.67,31.72,329843,0
2016-03-15,31.63,31.85,31.13,31.35,314965,0
2016-03-16,31.15,32.32,31.15,31.85,273375,0
2016-03-17,31.89,33.47,31.7,33.08,711516,0
2016-03-18,33.25,33.5,32.895,33.02,409810,0
2016-03-21,32.89,33.32,32.63,32.74,221033,0
2016-03-22,32.66,32.93,32.63,32.65,155364,0
2016-03-23,32.55,32.6,31.71,31.81,282717,0
2016-03-24,31.67,32.66,31.46,32.42,373706,0
2016-03-28,32.49,32.73,32.14,32.24,303998,0
2016-03-29,32.21,32.85,32.04,32.57,253807,0
2016-03-30,32.83,33.58,32.83,33.2,248424,0
2016-03-31,33.23,33.93,33.08,33.27,329735,0
2016-04-01,33.11,33.6,32.26,33.06,669069,0
2016-04-04,33.17,34.1,32.95,33.99,443025,0
2016-04-05,33.67,34.1,33.46,33.61,284614,0
2016-04-06,33.69,33.9967,33.32,33.76,243482,0
2016-04-07,33.62,33.91,32.99,33.12,182171,0
2016-04-08,33.28,33.28,32.5,32.59,276199,0
2016-04-11,32.68,32.75,32.23,32.28,361320,0
2016-04-12,32.21,32.73,32.0601,32.55,317641,0
2016-04-13,32.86,33.32,32.57,33.17,360382,0
2016-04-14,33.06,33.92,32.88,33.72,295568,0
2016-04-15,33.52,33.52,32.59,32.95,336585,0
2016-04-18,32.93,33.61,32.76,33.52,268823,0
2016-04-19,33.65,33.65,33.12,33.23,264977,0
2016-04-20,33.26,33.67,33.11,33.64,195534,0
2016-04-21,33.58,33.59,33.19,33.43,87353,0
2016-04-22,33.43,34.01,33.4,34.01,213308,0
2016-04-25,34.37,36.59,34.33,35.09,875694,0
2016-04-26,35.09,35.27,34.4,35,369263,0
2016-04-27,34.89,36.22,34.87,36.01,903024,0
2016-04-28,35.95,36.03,35.45,35.585,331693,0
2016-04-29,35.57,35.68,34.93,35.62,198880,0
2016-05-02,35.57,36.397,34.91,36.3,586251,0
2016-05-03,36.37,36.41,34.93,35.26,593338,0
2016-05-04,35.16,35.25,34.6,34.95,345905,0
2016-05-05,35.23,35.61,34.83,35.29,698131,0
2016-05-06,38.5,38.8,36.81,37.84,1437953,0
2016-05-09,37.97,37.98,37.13,37.74,540313,0
2016-05-10,37.8,38.09,37.25,37.81,456221,0
2016-05-11,37.64,38.67,37.64,38.08,705374,0
2016-05-12,38.1,38.33,37.58,37.9,220850,0
2016-05-13,37.67,38.41,37.65,37.95,407509,0
2016-05-16,38,38.4,37.97,38.3,481126,0
2016-05-17,37.76,38.1,37.071,37.32,519761,0
2016-05-18,37.38,38,37.01,37.64,490723,0
2016-05-19,37.55,38.16,37.55,37.8,261106,0
2016-05-20,38,38.14,37.56,37.89,370160,0
2016-05-23,38,38.43,37.89,37.93,490384,0
2016-05-24,38.04,40.1,38,39.85,1166822,0
2016-05-25,40.16,40.42,39.37,39.8,386434,0
2016-05-26,39.74,40.31,39.66,40.08,249568,0
2016-05-27,40,40.18,39.51,39.96,235644,0
2016-05-31,40.36,40.39,39.67,39.85,248598,0
2016-06-01,40.28,40.3889,39.09,39.63,480822,0
2016-06-02,39.64,40.21,39.6301,40.04,308947,0
2016-06-03,40,40.17,39.5,40.06,315037,0
2016-06-06,40.29,40.64,40.0887,40.4,320070,0
2016-06-07,40.63,40.87,39.72,39.76,546834,0
2016-06-08,39.95,41.21,39.419,41.15,1107875,0
2016-06-09,41,41.2,40.65,40.83,371289,0
2016-06-10,39.77,40.59,39.6811,39.81,378955,0
2016-06-13,39.85,40.44,39.22,39.94,634512,0
2016-06-14,39.72,40.13,39.51,39.96,312233,0
2016-06-15,40.02,40.53,39.97,40.15,364266,0
2016-06-16,39.84,39.97,39.25,39.815,223964,0
2016-06-17,39.9,40.02,39.46,39.81,379002,0
2016-06-20,40.21,40.46,40.01,40.05,334651,0
2016-06-21,40.06,40.5,39.55,39.81,229455,0
2016-06-22,39.69,40.08,39.5,39.77,274464,0
2016-06-23,40.01,40.51,40.01,40.14,219664,0
2016-06-24,38.57,39.36,38.53,38.59,880390,0
2016-06-27,38.67,38.67,36.13,36.23,1044612,0
2016-06-28,36.57,37.2699,36.51,37,811614,0
2016-06-29,37.53,38.0564,37.31,37.96,591385,0
2016-06-30,38.14,38.72,37.8501,38.66,742344,0
2016-07-01,38.63,38.98,38.14,38.31,248683,0
2016-07-05,38.19,38.19,37.51,37.77,261170,0
2016-07-06,37.47,37.94,37.055,37.7,405754,0
2016-07-07,37.72,38.11,37.16,37.97,677432,0
2016-07-08,38.21,39.56,38.21,39.41,371163,0
2016-07-11,39.86,39.94,39.45,39.52,171602,0
2016-07-12,39.85,40.18,39.59,39.79,269250,0
2016-07-13,40.08,40.5,39.64,39.91,360413,0
2016-07-14,40.07,40.12,39.37,39.4,225815,0
2016-07-15,39.6,40.02,39.304,39.86,222467,0
2016-07-18,40.05,40.46,39.88,40.08,166934,0
2016-07-19,40.17,40.17,39.51,39.75,317681,0
2016-07-20,39.77,42.26,39.74,41.82,855590,0
2016-07-21,42.38,42.49,41.01,41.45,317630,0
2016-07-22,41.44,42.16,41.01,42.12,312160,0
2016-07-25,42.12,43.57,42.0249,43.46,584575,0
2016-07-26,43.62,44.43,43.57,44.26,610510,0
2016-07-27,44.25,44.42,43.9,44.03,273569,0
2016-07-28,43.88,44.44,43.85,44.39,273527,0
2016-07-29,44.32,44.92,43.92,44.72,417551,0
2016-08-01,44.88,44.9865,44.23,44.87,302084,0
2016-08-02,44.97,45.4,43.6126,44.08,286613,0
2016-08-03,44.1,44.68,43.56,44.55,288802,0
2016-08-04,44.38,45.74,44.36,45.06,624399,0
2016-08-05,47.6,49.88,46.65,49.61,1818643,0
2016-08-08,49.57,50.04,48.88,49.66,1057620,0
2016-08-09,49.54,50.1,49.32,49.94,503400,0
2016-08-10,49.87,50.08,49.59,49.99,450475,0
2016-08-11,49.99,50.77,49.37,49.86,411981,0
2016-08-12,49.82,50.31,49.4,50.25,229158,0
2016-08-15,50.08,50.79,50.08,50.72,302390,0
2016-08-16,50.46,50.83,49.84,50.23,197917,0
2016-08-17,50.19,50.4183,49.42,49.86,294443,0
2016-08-18,49.86,50.42,49.63,50.05,197477,0
2016-08-19,50.09,50.8,49.75,50.56,301475,0
2016-08-22,50.51,51.24,50.211,50.68,266130,0
2016-08-23,51.08,51.5,50.7,51.29,279869,0
2016-08-24,51.46,51.88,51.12,51.27,207762,0
2016-08-25,50.94,51.75,50.5,51.69,187849,0
2016-08-26,51.83,52.4,51.17,52.26,359338,0
2016-08-29,52.55,52.6,51.88,52.05,197670,0
2016-08-30,52.24,53.09,52.24,52.36,264254,0
2016-08-31,52.25,52.38,50.79,51.4,396900,0
2016-09-01,51.4,52.21,51.221,52.07,249494,0
2016-09-02,52.04,53.51,51.74,53.17,512324,0
2016-09-06,53.71,53.859,52.47,52.68,179653,0
2016-09-07,52.9,52.99,52.58,52.81,129229,0
2016-09-08,52.55,53.32,52.5,53.01,296886,0
2016-09-09,52.92,53.13,50.5445,51,787201,0
2016-09-12,50.52,52.89,50.24,52.87,441678,0
2016-09-13,52.77,52.88,52.08,52.52,258591,0
2016-09-14,52.41,53.11,52.25,52.82,172442,0
2016-09-15,53.07,54,52.62,52.81,607886,0
2016-09-16,52.68,52.75,51.84,52.5,300108,0
2016-09-19,52.55,53.26,52.3,52.83,191700,0
2016-09-20,53.02,53.29,52.54,52.57,195738,0
2016-09-21,52.65,53.51,52.65,53.41,153832,0
2016-09-22,53.95,54.725,53.81,54.19,323596,0
2016-09-23,53.96,54.28,52.65,53.2,512881,0
2016-09-26,53.08,53.86,52.83,53.13,214114,0
2016-09-27,53.22,54.29,52.98,54.23,405131,0
2016-09-28,54.03,54.2817,53.52,54,200963,0
2016-09-29,53.89,53.99,53.2904,53.84,187660,0
2016-09-30,54,54.52,53.27,53.5,501013,0
2016-10-03,53.5,54.12,53.4,53.79,179752,0
2016-10-04,54.14,54.43,53.45,53.57,169052,0
2016-10-05,53.91,54.16,53.57,53.79,163289,0
2016-10-06,53.87,54.27,53.54,54.2,205537,0
2016-10-07,55,55,53.11,53.79,397132,0
2016-10-10,54,54.15,53.58,53.78,191458,0
2016-10-11,54.11,54.428,53.28,53.79,342337,0
2016-10-12,53.54,53.81,50.05,50.41,915096,0
2016-10-13,50,50.05,48.25,49.47,807906,0
2016-10-14,49.76,50.32,48.95,49.17,446466,0
2016-10-17,48.58,49.8,48.58,49.31,302200,0
2016-10-18,49.95,50.23,49.17,49.53,326249,0
2016-10-19,49.68,50.2759,49.31,49.98,439282,0
2016-10-20,50.04,50.64,49.94,50.39,317800,0
2016-10-21,50.98,52.18,50.82,51.83,579376,0
2016-10-24,52.23,53.48,52.1396,52.78,323907,0
2016-10-25,53.12,53.26,52.15,52.36,325958,0
2016-10-26,52.3,53.46,52.3,52.9,277930,0
2016-10-27,53.21,53.21,51.67,51.83,327544,0
2016-10-28,51.71,52.73,51.5901,52.18,230265,0
2016-10-31,52.33,52.62,51.77,52.43,322821,0
2016-11-01,52.28,52.65,51,52.44,567902,0
2016-11-02,52.4,52.91,51.95,52.1,360124,0
2016-11-03,52.42,52.6864,51.58,51.76,850318,0
2016-11-04,56.61,57.7399,53.47,53.5,2115169,0
2016-11-07,54.3,54.67,52.8,52.99,651182,0
2016-11-08,52.73,53.43,52.64,52.72,360118,0
2016-11-09,51.56,52.99,50.61,52.71,490446,0
2016-11-10,53.17,53.69,51.89,52.07,425456,0
2016-11-11,52.16,53.53,51.93,53.45,396738,0
2016-11-14,53.85,54.21,53.3101,54.12,355294,0
2016-11-15,54.17,55.79,54.08,55.51,823534,0
2016-11-16,55.56,56.65,55.44,56.46,610388,0
2016-11-17,56.73,56.7957,55.73,56.03,246313,0
2016-11-18,56.03,56.238,55.37,56.09,309157,0
2016-11-21,56.47,57.42,56.47,56.83,270901,0
2016-11-22,56.78,56.78,55.545,56.21,325770,0
2016-11-23,56.01,57.05,55.9952,56.92,255454,0
2016-11-25,57.1,57.43,56.78,57.37,179966,0
2016-11-28,57.03,57.34,56.48,57.14,323487,0
2016-11-29,57.07,57.476,56.715,56.75,312380,0
2016-11-30,56.77,57,55.92,55.96,389373,0
2016-12-01,56.33,56.34,52.595,52.87,777073,0
2016-12-02,52.7,53.59,52.14,53.34,401798,0
2016-12-05,53.89,54.45,53.6,54.38,451065,0
2016-12-06,54.62,56.01,54.17,55.86,443728,0
2016-12-07,55.63,57.2079,55.22,57.03,534501,0
2016-12-08,57.1,58.22,57.06,57.73,419519,0
2016-12-09,57.5,58.05,56.16,56.24,310178,0
2016-12-12,56.23,57.2,55.95,56.87,364634,0
2016-12-13,57.2,57.89,57.2,57.62,286891,0
2016-12-14,57.35,58.56,56.82,57.56,577027,0
2016-12-15,57.82,58.63,57.33,57.78,271277,0
2016-12-16,57.96,58.07,57.49,57.75,452173,0
2016-12-19,57.91,58.3,57.78,58.23,387256,0
2016-12-20,58.3,58.5,57.63,57.9,246338,0
2016-12-21,57.91,58.28,57.5801,58.02,295976,0
2016-12-22,58.14,59.43,57.9471,58.45,639445,0
2016-12-23,58.71,58.71,57.95,58.08,229925,0
2016-12-27,58.09,58.46,58.03,58.22,215257,0
2016-12-28,58.38,58.9428,57.6,57.78,184762,0
2016-12-29,57.64,58,57.09,57.38,239860,0
2016-12-30,57.48,57.91,56.9,57.8,283234,0
2017-01-03,58.59,58.8,57.18,57.86,272687,0
2017-01-04,58.36,58.95,57.91,58.41,323779,0
2017-01-05,58.52,58.71,57.4,57.44,182899,0
2017-01-06,57.14,58.109,56.56,57.37,192209,0
2017-01-09,57.46,57.87,57.02,57.46,164190,0
2017-01-10,57.46,58.48,57.36,57.98,173726,0
2017-01-11,58.24,58.65,57.92,58.41,181315,0
2017-01-12,58.18,58.38,57.25,58.37,220009,0
2017-01-13,58.66,60.3,58.65,59.69,354968,0
2017-01-17,59.47,59.47,57.7201,57.9,330685,0
2017-01-18,58.24,59.73,57.83,59.7,349138,0
2017-01-19,59.97,59.97,58.54,59.08,429485,0
2017-01-20,59.23,59.5308,58.38,58.55,256188,0
2017-01-23,58.27,60.48,58.27,60.09,489490,0
2017-01-24,60.24,61.73,60.11,61.57,412796,0
2017-01-25,62.09,63,61.76,62.26,282153,0
2017-01-26,62.55,62.6505,61.6,61.99,171871,0
2017-01-27,62.2,62.7784,61.7,62.63,234808,0
2017-01-30,62.72,62.72,61.41,62.24,270097,0
2017-01-31,61.98,62.45,61.55,62.4,219529,0
2017-02-01,62.5,62.85,61.81,62.49,287622,0
2017-02-02,62.13,62.77,61.97,62.73,230692,0
2017-02-03,63.04,63.7,63.04,63.52,266662,0
2017-02-06,63.12,64.26,63.1,63.62,324424,0
2017-02-07,63.55,64.12,62.64,62.71,342712,0
2017-02-08,62.8,63.775,62.65,63.66,414756,0
2017-02-09,63.62,64.62,63.28,64.13,729651,0
2017-02-10,57.64,58.03,51.2723,53.43,6053322,0
2017-02-13,53.74,53.99,49.53,50.4,4059082,0
2017-02-14,50.45,50.8,49.75,50.02,1579816,0
2017-02-15,49.8,50.19,49.27,49.61,1398409,0
2017-02-16,49.67,50.29,48.83,49.22,1142934,0
2017-02-17,49.1,49.3,48.55,49.28,812703,0
2017-02-21,49.4,49.8,49.13,49.3,932281,0
2017-02-22,49.16,49.68,48.6,49.37,765205,0
2017-02-23,49.22,49.26,47.81,48.92,930853,0
2017-02-24,48.51,49.71,48.36,49.59,466197,0
2017-02-27,49.5,49.86,49.2,49.52,378734,0
2017-02-28,49.4,49.49,48.82,49.14,451467,0
2017-03-01,49.43,49.75,49.02,49.59,588665,0
2017-03-02,49.31,49.56,47.92,47.96,728153,0
2017-03-03,47.91,48.215,46.49,47.94,887564,0
2017-03-06,48.5,48.98,47.81,48.3,526973,0
2017-03-07,48.07,48.83,47.68,48.67,533407,0
2017-03-08,48.76,49.485,48.4507,49.06,489973,0
2017-03-09,49.54,49.73,49.11,49.52,474776,0
2017-03-10,49.83,50.28,49.52,49.86,507835,0
2017-03-13,50.2742,51.27,50.07,51.15,580542,0
2017-03-14,51.24,51.4,50.41,51,521334,0
2017-03-15,51.02,52,51.01,51.92,564276,0
2017-03-16,52.34,52.65,52,52.44,603754,0
2017-03-17,52.34,52.77,51.04,51.41,679223,0
2017-03-20,51.17,52.07,51,51.55,587118,0
2017-03-21,51.73,52.2,49.47,49.51,679313,0
2017-03-22,49.6,50.77,49.5,50.63,470593,0
2017-03-23,50.57,50.94,50.25,50.67,296379,0
2017-03-24,50.86,51.1841,50.51,50.67,294843,0
2017-03-27,50.03,50.83,49.75,50.49,444324,0
2017-03-28,50.5,51.01,50.35,50.88,334132,0
2017-03-29,51.11,51.26,50.67,51,331906,0
2017-03-30,51.02,51.45,50.5,50.62,408228,0
2017-03-31,50.93,50.96,50.09,50.26,538021,0
2017-04-03,50.29,50.7145,49.19,49.9,829314,0
2017-04-04,49.71,50.36,49.09,49.36,456255,0
2017-04-05,49.5,49.96,48.84,48.89,389882,0
2017-04-06,48.88,49.46,48.54,49.33,358712,0
2017-04-07,49.24,49.931,49.24,49.52,258076,0
2017-04-10,49.46,49.77,49.02,49.53,230741,0
2017-04-11,49.4,49.54,48.79,49.36,292704,0
2017-04-12,49.15,49.29,48.38,48.43,330057,0
2017-04-13,48.4,49.03,48.2,48.45,259716,0
2017-04-17,48.51,49.05,48.3,48.82,254589,0
2017-04-18,49.07,49.8756,48.59,49.5,389521,0
2017-04-19,49.59,50.47,49.46,50.27,345456,0
2017-04-20,50.5,50.97,50.19,50.63,264243,0
2017-04-21,50.65,51.06,49.56,50.04,545434,0
2017-04-24,50.65,51.31,50.34,51.16,346408,0
2017-04-25,51.26,52.26,51.092,51.74,324008,0
2017-04-26,51.72,51.99,51.1121,51.42,390981,0
2017-04-27,51.51,52.5,51.47,51.89,340439,0
2017-04-28,51.78,51.78,51.0267,51.52,329434,0
2017-05-01,51.66,52.25,51.529,52.15,321534,0
2017-05-02,51.94,52.15,51.05,51.18,606333,0
2017-05-03,50.7,51.13,50.07,50.16,668301,0
2017-05-04,50.53,50.76,49.5,50.16,874727,0
2017-05-05,49.31,50.45,46.63,47.21,1809579,0
2017-05-08,47.26,47.38,45.71,46.38,948968,0
2017-05-09,46.4,47.3098,46.34,46.83,375476,0
2017-05-10,47.09,47.11,46.43,46.71,293228,0
2017-05-11,47.49,47.5319,46.53,46.76,481949,0
2017-05-12,46.9,47.78,46.16,47.75,503609,0
2017-05-15,48.1,49.57,47.76,49.21,823891,0
2017-05-16,49.3,50.36,49.02,50.27,827078,0
2017-05-17,50.26,50.26,48.37,49.19,1184473,0
2017-05-18,48.09,49.16,47.4,48.37,1395069,0
2017-05-19,48.48,49.76,48.06,49.08,732351,0
2017-05-22,49.16,49.68,48.915,48.92,375634,0
2017-05-23,49.1,49.299,47.88,48,713462,0
2017-05-24,47.94,48.0999,46.86,47.25,388819,0
2017-05-25,47.22,47.4,46.77,47.3,471133,0
2017-05-26,47.25,47.75,46.99,47.75,297024,0
2017-05-30,47.72,47.9,47.21,47.49,334755,0
2017-05-31,47.55,47.732,46.9625,47.16,344807,0
2017-06-01,47.4,48.6,47.25,48.56,326340,0
2017-06-02,48.64,49.07,48.3,48.82,212753,0
2017-06-05,49.92,50.3265,49.53,50.3,664859,0
2017-06-06,50.37,50.74,50.02,50.15,698687,0
2017-06-07,50.44,50.44,49.57,49.89,991786,0
2017-06-08,49.76,50.88,48.85,50.79,582774,0
2017-06-09,50.85,51.41,48.82,49.33,724196,0
2017-06-12,49.09,49.32,47.81,49.14,406610,0
2017-06-13,49.23,49.75,48.69,48.94,344762,0
2017-06-14,49.26,50,48.88,49.99,288588,0
2017-06-15,49.51,49.51,48,48.3,687626,0
2017-06-16,48.34,49.07,48.04,48.47,452503,0
2017-06-19,48.6,49.1399,48.41,49.08,464689,0
2017-06-20,49.14,49.51,48.225,49.18,559641,0
2017-06-21,49.23,49.88,48.61,49.54,333038,0
2017-06-22,49.6,50.79,49.42,50.65,350824,0
2017-06-23,50.9,51.9103,50.71,51.37,739880,0
2017-06-26,51.81,52.22,51,51.6,388936,0
2017-06-27,51.5,52.4,51.33,51.79,823360,0
2017-06-28,51.99,53.27,51.8,52.96,478848,0
2017-06-29,52.85,52.9,51.24,51.69,687975,0
2017-06-30,51.75,52.41,51.5,51.97,412153,0
2017-07-03,52.48,52.48,51.33,51.57,222422,0
2017-07-05,51.49,52.53,51.49,52,477267,0
2017-07-06,51.75,52.32,51.4,52.13,471065,0
2017-07-07,52.17,53.045,52.06,52.45,395182,0
2017-07-10,52.35,52.73,51.9201,52.6,364480,0
2017-07-11,52.36,52.91,52.28,52.88,256706,0
2017-07-12,53,53.18,52.05,52.12,441965,0
2017-07-13,52.18,52.2,51,51.32,250683,0
2017-07-14,51.3,51.55,51.25,51.33,195160,0
2017-07-17,51.39,51.935,51.08,51.43,162719,0
2017-07-18,51.42,51.45,50.93,51.06,146734,0
2017-07-19,51.24,52.4,51.17,52.38,233738,0
2017-07-20,52.62,52.62,51.68,51.75,121414,0
2017-07-21,52.12,52.5,51.14,52.26,181482,0
2017-07-24,52.38,52.72,52.14,52.62,118395,0
2017-07-25,52.62,53.38,52.221,53.24,185990,0
2017-07-26,53.36,53.95,52.751,53.1,168971,0
2017-07-27,53.35,54.76,52.85,53.26,454081,0
2017-07-28,53.17,53.7,52.85,53.3,177689,0
2017-07-31,53.67,54.67,53.48,54.5,283371,0
2017-08-01,54.66,55.4653,54.66,55.05,423450,0
2017-08-02,55.1,55.88,53.73,53.93,586556,0
2017-08-03,64.21,67.8,62.13,62.86,3131151,0
2017-08-04,62.515,65.99,62.43,65.13,1161079,0
2017-08-07,65.47,65.995,64.56,64.98,490747,0
2017-08-08,64.94,66.57,64.67,66.44,481279,0
2017-08-09,66.33,66.7399,65.53,66.04,439746,0
2017-08-10,65.57,66.49,64.27,64.39,517215,0
2017-08-11,63.77,66,63.77,65.12,340488,0
2017-08-14,65.5,66.64,65.5,66.23,392483,0
2017-08-15,66.05,66.57,65.91,65.96,256396,0
2017-08-16,65.7,66.68,65.6,66.28,309779,0
2017-08-17,65.82,66.82,65.3,65.36,513848,0
2017-08-18,65.03,66.08,64.31,65.94,240507,0
2017-08-21,65.94,66.47,65.406,66.43,271693,0
2017-08-22,66.4,66.7,65.52,65.86,182776,0
2017-08-23,65.49,65.85,64.8,65.12,366684,0
2017-08-24,66.26,66.44,64.75,64.83,423903,0
2017-08-25,66.2,66.48,64.45,64.65,555859,0
2017-08-28,64.58,64.58,61.23,61.94,972215,0
2017-08-29,61.64,62.02,61.26,61.45,545170,0
2017-08-30,61.5,62.47,61.48,61.8,425112,0
2017-08-31,61.8,62.4161,59.42,59.59,901033,0
2017-09-01,60,60,58.16,58.97,552011,0
2017-09-05,58.96,59.44,56.63,57.57,774010,0
2017-09-06,58.23,58.4,57.2,57.52,461495,0
2017-09-07,57.52,58.64,56.74,58.63,491308,0
2017-09-08,58.61,58.61,56.77,57.86,713620,0
2017-09-11,58.2,59.53,57.85,59.12,491611,0
2017-09-12,59.12,59.809,57.61,58.35,724957,0
2017-09-13,58.4,59.12,57.05,57.18,858043,0
2017-09-14,56.77,57.86,55.7,57.36,1218019,0
2017-09-15,57.1,57.3,54.74,54.95,1894328,0
2017-09-18,54.75,54.75,47.78,50.615,11736223,0
2017-09-19,51.26,52.85,49.71,50.75,3099568,0
2017-09-20,50.5,52.71,50.02,52.18,1372703,0
2017-09-21,51.77,53.47,51.77,52.67,865651,0
2017-09-22,52.31,54.95,52.31,54.18,1357248,0
2017-09-25,53.98,55.63,53.98,55.43,1239582,0
2017-09-26,55.21,56.24,52.63,53.84,2279753,0
2017-09-27,54.21,55.94,53.68,55.33,884633,0
2017-09-28,55.17,56.47,55.16,55.87,472338,0
2017-09-29,55.47,56.32,55.47,56.02,379057,0
2017-10-02,56.02,57.56,56.02,57.53,380988,0
2017-10-03,57.51,58.57,57.51,58.2,682043,0
2017-10-04,58,58.6499,57.02,57.18,671637,0
2017-10-05,57.51,57.645,55.83,56.18,798490,0
2017-10-06,56.07,56.71,55.86,56.27,453549,0
2017-10-09,55.93,56.14,54.95,55.06,519761,0
2017-10-10,55,56.4,54.75,56.17,580598,0
2017-10-11,55.97,56.94,55.91,56.1,167932,0
2017-10-12,56.4,57.24,56.31,56.98,293302,0
2017-10-13,57.33,60.37,57.33,60.32,720069,0
2017-10-16,60.37,60.81,58.7,59.09,595177,0
2017-10-17,58.79,59.79,58.65,59.51,323478,0
2017-10-18,59.91,62.06,59.908,61.46,453350,0
2017-10-19,61,62.49,60.56,62.44,273133,0
2017-10-20,63,63.41,62.38,62.76,382567,0
2017-10-23,62.7,64.06,62.12,62.75,325536,0
2017-10-24,62.85,63.34,62.64,63.05,278334,0
2017-10-25,63.15,63.39,62.55,62.95,570754,0
2017-10-26,62.9,66.34,62.47,65.58,473650,0
2017-10-27,65.9,66.74,65.08,65.85,356742,0
2017-10-30,65.206,65.49,62.72,62.8,283824,0
2017-10-31,63,63.1839,61.7,62.18,249018,0
2017-11-01,62.9,62.9,61.65,62.37,169882,0
2017-11-02,62.35,62.89,61.81,62.82,166995,0
2017-11-03,63.47,65.18,62.45,64.92,336855,0
2017-11-06,64.92,66.5,64.92,66.36,249872,0
2017-11-07,66.33,66.5,65.125,66.26,274544,0
2017-11-08,66.01,66.53,63.88,65.11,546572,0
2017-11-09,61.21,64.94,58.1,62.63,1479288,0
2017-11-10,61.41,64.384,61.41,62.54,458441,0
