Date,Open,High,Low,Close,Volume,OpenInt
2012-03-02,22.05,26,22,24.58,17504991,0
2012-03-05,24.86,24.86,20.9,20.99,2991210,0
2012-03-06,19.83,20.5,19.36,20.5,1154290,0
2012-03-07,20.49,20.63,19.95,20.25,387956,0
2012-03-08,20.3,20.39,19.96,20,436871,0
2012-03-09,20,20.1,19.5,19.8,668201,0
2012-03-12,19.8,22.49,19.52,22.49,1358111,0
2012-03-13,22.55,24.4,22.2,23.3,2056521,0
2012-03-14,23.27,23.35,22.2,22.32,589557,0
2012-03-15,22.45,23.29,21.36,21.75,875866,0
2012-03-16,21.86,22.17,21.06,21.74,433919,0
2012-03-19,22.2,23.93,21.7,22.99,858402,0
2012-03-20,23,23.47,22.1,22.9,782598,0
2012-03-21,23,24.1,22.68,23.12,1374981,0
2012-03-22,23.32,23.32,22.44,23.22,370743,0
2012-03-23,23.22,23.25,22.3,23.18,306956,0
2012-03-26,23.26,24.88,23.01,24.6,1051917,0
2012-03-27,24.8,27.75,24.25,27.65,3141319,0
2012-03-28,27.52,31.96,27.1,28.09,5268514,0
2012-03-29,27.99,29.78,27.58,28.01,1427628,0
2012-03-30,28.6,29.27,25.82,26.89,1887644,0
2012-04-02,26.9,27.8,25.27,27.12,1166414,0
2012-04-03,27.2,28.4,25.92,26.7,1384798,0
2012-04-04,25.94,27,25.94,26.16,441243,0
2012-04-05,25.95,26.4,24.02,24.02,958285,0
2012-04-09,23.83,25.58,22.74,25.22,1312283,0
2012-04-10,25.45,26.51,24.5,25.81,1027546,0
2012-04-11,25.47,26.25,24.57,25.43,1004145,0
2012-04-12,25.21,26.44,25.17,26.2,729272,0
2012-04-13,26,26.97,25.44,26.33,511950,0
2012-04-16,27,27.44,25.02,25.87,631787,0
2012-04-17,25.87,26.24,25.1,25.57,387078,0
2012-04-18,25.55,25.74,24.55,24.99,344191,0
2012-04-19,24.72,24.92,23.3,24.27,604690,0
2012-04-20,24.29,24.5,22.75,23.1,440572,0
2012-04-23,22.64,22.83,22,22.27,592956,0
2012-04-24,22.15,22.15,20.27,21.18,905438,0
2012-04-25,21.54,21.78,20.56,21.13,567756,0
2012-04-26,20.73,21.95,20.5,21.2,734661,0
2012-04-27,21.49,22.52,21.49,21.9,603441,0
2012-04-30,21.94,23.52,21.6,22.86,614786,0
2012-05-01,23.29,23.52,22.13,22.57,368343,0
2012-05-02,22.99,23.5,22.39,23.16,874061,0
2012-05-03,23.24,23.69,20.3,20.64,1779781,0
2012-05-04,20.69,21.53,20.11,21.3,389776,0
2012-05-07,21.4,21.86,20.62,21.41,451685,0
2012-05-08,21.6,21.83,20.26,20.81,508343,0
2012-05-09,20.58,20.99,19.87,20.98,557971,0
2012-05-10,21.1,21.3,19.86,20.05,510042,0
2012-05-11,19.86,20.43,19.62,20.27,460636,0
2012-05-14,19.81,20.13,19.6,20.04,779279,0
2012-05-15,20.06,21.71,20.06,20.8,743895,0
2012-05-16,21.29,21.75,20.87,21.6,452889,0
2012-05-17,21.83,21.83,20.37,21.27,485497,0
2012-05-18,21.26,21.89,17.7,18.64,1458866,0
2012-05-21,17.95,20.83,16.21,19.3,1661771,0
2012-05-22,19.16,20,17.35,18,791986,0
2012-05-23,17.8,18.53,17.5,18.32,426232,0
2012-05-24,18.14,18.89,17.52,18.89,274503,0
2012-05-25,18.66,18.66,18.01,18.19,327315,0
2012-05-29,18.4,18.4,16.8,17.07,663944,0
2012-05-30,16.9,17,16.03,16.61,791985,0
2012-05-31,16.47,16.88,15.66,16.71,470761,0
2012-06-01,16.28,16.28,15.42,15.69,522019,0
2012-06-04,15.65,15.65,14.1,15.22,555319,0
2012-06-05,15.17,15.26,14.53,15.22,647507,0
2012-06-06,15.46,16.59,15.17,16.46,494165,0
2012-06-07,16.52,17.88,16.21,17.52,731618,0
2012-06-08,17.4,20.12,17.14,19.64,1129555,0
2012-06-11,19.54,20.39,18.33,18.85,1040093,0
2012-06-12,18.76,19.8,18.04,19.65,394338,0
2012-06-13,19.62,19.89,18.82,19.78,307477,0
2012-06-14,19.24,19.9,19.02,19.85,254360,0
2012-06-15,19.75,21.2,19.18,21.13,728157,0
2012-06-18,20.62,22,20.3,21.15,847213,0
2012-06-19,21.55,21.66,20.67,21.39,369479,0
2012-06-20,21.14,21.39,20.71,21.07,276549,0
2012-06-21,21.07,21.25,20.58,21,520546,0
2012-06-22,21.32,21.67,21,21.64,1358078,0
2012-06-25,21.42,22.48,21.2,21.95,446815,0
2012-06-26,21.98,22.36,21.75,22.04,401029,0
2012-06-27,21.92,23.48,21.14,22.79,684148,0
2012-06-28,22.64,22.7,22.01,22.51,446479,0
2012-06-29,23.37,23.48,22.57,22.73,481150,0
2012-07-02,23.4,23.74,22.97,23.74,336781,0
2012-07-03,24.1,25,23.98,24.72,340777,0
2012-07-05,24.98,27.74,24.98,26.16,1601716,0
2012-07-06,26,26.5,25.03,25.3,344720,0
2012-07-09,26.32,27.52,24.4,24.79,490767,0
2012-07-10,24.9,25,22.52,22.63,744582,0
2012-07-11,22.6,23.13,20.77,21.36,363460,0
2012-07-12,21.01,22.17,20.52,22.14,381140,0
2012-07-13,22.38,22.89,21.5,21.64,323204,0
2012-07-16,21.57,21.68,21,21.43,244100,0
2012-07-17,21.95,23.33,21.43,23.02,404322,0
2012-07-18,22.94,23.22,22.49,22.7,271649,0
2012-07-19,22.74,24.38,22.56,24,423538,0
2012-07-20,24,24.73,23.79,24.05,333179,0
2012-07-23,23.73,24.26,23.11,23.29,440875,0
2012-07-24,24.09,24.09,22.16,22.51,226997,0
2012-07-25,22.73,22.73,21,21.5,436856,0
2012-07-26,21.42,21.74,19.24,19.68,754830,0
2012-07-27,19.07,19.73,18.88,19.51,464331,0
2012-07-30,19.71,22.2,19.61,20.62,440356,0
2012-07-31,20.52,20.91,19.64,19.96,309627,0
2012-08-01,20.05,20.67,18.53,18.82,901625,0
2012-08-02,20.95,23.47,20.69,22,2671573,0
2012-08-03,22.47,23.4,21.5,23.4,701978,0
2012-08-06,23.4,26.49,23.33,25.43,1264599,0
2012-08-07,25.83,26.1,24.51,25.84,664497,0
2012-08-08,25.74,26.49,24.67,26.46,673977,0
2012-08-09,26.45,28.93,24.92,25.73,1810798,0
2012-08-10,25.64,26.39,24.8,25.85,548651,0
2012-08-13,25.79,25.85,23.75,23.87,694699,0
2012-08-14,23.79,24.69,22.03,22.29,1040654,0
2012-08-15,22.27,22.77,21.55,22.11,778434,0
2012-08-16,22.12,22.5,21.4,21.76,890843,0
2012-08-17,21.82,23,21.2,21.5,906210,0
2012-08-20,21.47,21.5,19.93,20.22,1242492,0
2012-08-21,20.12,20.22,18.79,19,1109299,0
2012-08-22,18.96,19.13,17.61,17.87,1233131,0
2012-08-23,17.92,18.39,17.8,18.19,922998,0
2012-08-24,18.2,20.29,18.2,19.48,1744954,0
2012-08-27,19.5,19.74,18.71,19.11,934693,0
2012-08-28,18.87,19,18.09,18.26,1352406,0
2012-08-29,17.51,22.89,17.5,22.37,8653567,0
2012-08-30,22.35,22.35,21.42,21.69,2238239,0
2012-08-31,21.82,22.22,21.43,22,1377170,0
2012-09-04,21.99,24.41,21.7,24.25,2335256,0
2012-09-05,24.04,26.36,24.03,25.77,3174406,0
2012-09-06,25.89,26.6,24.39,25.55,1643340,0
2012-09-07,25.47,25.97,24.27,24.82,1095101,0
2012-09-10,24.74,25.71,24.5,25.07,852049,0
2012-09-11,24.87,26.3,24.83,26.2,1536595,0
2012-09-12,26.3,26.5,25.5,25.8,1757847,0
2012-09-13,25.73,26,23.79,23.95,1635475,0
2012-09-14,24.38,26.5,24.06,26.18,1726130,0
2012-09-17,25.58,26.25,25.16,25.7,499900,0
2012-09-18,24.94,25.73,24.3,24.77,1103889,0
2012-09-19,24.95,27.1,24.95,25.71,2072947,0
2012-09-20,25.49,27.4,25.2,26.31,1815735,0
2012-09-21,26.64,26.9,26,26.78,1249235,0
2012-09-24,26.35,26.6,25.47,25.67,853546,0
2012-09-25,26,26.77,25.39,25.5,1134356,0
2012-09-26,25.2,26.55,24.64,25.68,1086053,0
2012-09-27,25.9,26.42,25.44,26.24,671958,0
2012-09-28,26.09,27.08,25.89,27.05,1074053,0
2012-10-01,26.67,28.48,26.52,27.76,1327127,0
2012-10-02,27.82,28.3,27,27.59,621246,0
2012-10-03,27.56,28.58,27.24,28.09,720468,0
2012-10-04,28.24,29.48,28.11,28.89,1433366,0
2012-10-05,29,29.44,27.75,28.4,961393,0
2012-10-08,28.27,28.64,27.83,28.27,526201,0
2012-10-09,28.24,28.63,26.39,27.43,611398,0
2012-10-10,27.5,27.5,25.35,25.61,1473043,0
2012-10-11,25.78,26.43,25.54,25.73,790612,0
2012-10-12,25.73,26.01,25,25.24,417029,0
2012-10-15,25.24,25.66,25,25.31,228808,0
2012-10-16,25.03,25.37,24.58,24.85,762350,0
2012-10-17,24.72,25.84,24.5,25.7,483328,0
2012-10-18,25.62,25.95,24.31,24.76,669658,0
2012-10-19,24.67,25.09,24.06,24.61,700350,0
2012-10-22,24.16,24.7,24,24.27,484788,0
2012-10-23,23.97,24.25,23.72,24,732897,0
2012-10-24,25.58,27.65,25.55,25.77,1654718,0
2012-10-25,25.94,26.16,23.7,24.03,862119,0
2012-10-26,24.08,24.36,22.7,23.17,711230,0
2012-10-31,23.19,24.5,23,24.1,628220,0
2012-11-01,24.19,24.51,23.58,24.03,725874,0
2012-11-02,24.16,24.16,20.32,20.51,2532623,0
2012-11-05,20.51,20.53,18.95,19.11,1819651,0
2012-11-06,19,19.38,18.18,18.25,2009943,0
2012-11-07,18.11,19.2,17.6,18.4,2059852,0
2012-11-08,18.65,18.65,17.62,17.77,1151705,0
2012-11-09,17.67,18.18,17.6,17.72,1085915,0
2012-11-12,17.75,17.78,17.01,17.07,1013751,0
2012-11-13,17.06,17.54,16.85,17.21,852746,0
2012-11-14,17.3,17.48,16.65,16.77,795082,0
2012-11-15,16.69,17.31,16.32,17.21,907738,0
2012-11-16,17.03,17.75,16.94,17.32,985000,0
2012-11-19,17.74,18.88,17.51,18.8,1375948,0
2012-11-20,19.74,19.76,18.55,18.81,716712,0
2012-11-21,18.91,18.99,18.37,18.71,411042,0
2012-11-23,18.39,19.11,18.39,18.98,259398,0
2012-11-26,18.94,19.57,18.57,18.99,664150,0
2012-11-27,19.74,20.33,19.35,20.24,1466389,0
2012-11-28,20.13,20.48,19.7,20.2,872465,0
2012-11-29,20.36,20.6,19.26,19.45,700545,0
2012-11-30,19.53,19.74,18.75,18.91,1588126,0
2012-12-03,18.9,19.93,18.86,19.27,937197,0
2012-12-04,19.1,19.5,18.75,19.05,678219,0
2012-12-05,19.03,19.44,18.7,18.84,599654,0
2012-12-06,18.47,18.99,17.48,18.09,1582564,0
2012-12-07,18.27,19.25,18.15,19.05,1282703,0
2012-12-10,19.22,19.25,18.3,18.82,530697,0
2012-12-11,18.87,19.59,18.83,19.3,1140561,0
2012-12-12,19.68,20.2,19.01,19.62,1602986,0
2012-12-13,19.19,19.83,18.8,19.66,867966,0
2012-12-14,19.66,19.96,19.27,19.46,467083,0
2012-12-17,19.31,19.72,18.6,18.93,1027018,0
2012-12-18,19.21,19.21,17.9,18.06,1549706,0
2012-12-19,18.17,18.59,18,18.45,1455293,0
2012-12-20,18.46,19.09,18.27,18.91,1105252,0
2012-12-21,18.66,19.05,18.32,19,1056779,0
2012-12-24,18.86,18.99,18.32,18.44,541036,0
2012-12-26,18.44,18.78,18.26,18.63,387890,0
2012-12-27,18.64,18.95,18.4,18.83,722021,0
2012-12-28,18.68,19.23,18.63,18.87,545636,0
2012-12-31,18.74,19.09,18.66,18.85,666570,0
2013-01-02,19.17,20.59,19.13,19.7,1587099,0
2013-01-03,20,20.36,19.71,20.15,1195036,0
2013-01-04,20.29,21.62,20.11,21.52,1966749,0
2013-01-07,21.33,21.36,20.52,21.08,1079798,0
2013-01-08,21,21.19,20.02,20.83,921114,0
2013-01-09,20.9,21,20.25,20.76,536211,0
2013-01-10,20.75,22.29,20.74,22.19,1346276,0
2013-01-11,22.24,22.44,21.92,22.12,768083,0
2013-01-14,22.13,22.13,21.42,21.97,861274,0
2013-01-15,22.27,22.29,20.05,20.61,3383905,0
2013-01-16,20.17,20.55,19.45,20.36,1822717,0
2013-01-17,20.35,20.5,20.1,20.27,854247,0
2013-01-18,20.38,20.56,20.19,20.3,1294124,0
2013-01-22,20.3,20.44,19.82,19.9,1476010,0
2013-01-23,20.12,20.45,19.93,20.34,791800,0
2013-01-24,20.41,21.3,20.41,20.83,741631,0
2013-01-25,21.1,21.17,20.8,21.17,843351,0
2013-01-28,21.2,21.24,20.71,21.03,700799,0
2013-01-29,21,21.07,20.58,20.84,995361,0
2013-01-30,20.93,21.2,20.32,20.46,545905,0
2013-01-31,20.48,21.52,20.1,21.24,925403,0
2013-02-01,21.44,21.67,20.34,20.47,602615,0
2013-02-04,20.5,20.6,20.1,20.34,597357,0
2013-02-05,20.47,21.3,20.37,21.18,674401,0
2013-02-06,21.44,22.63,20.8,22.38,2118717,0
2013-02-07,21.36,22.35,20.14,21.35,2962254,0
2013-02-08,21.52,22.96,21.52,21.85,1707736,0
2013-02-11,21.72,22.22,21.05,21.63,1505180,0
2013-02-12,21.72,22.17,21.18,21.66,1623012,0
2013-02-13,21.67,21.85,21.43,21.79,459781,0
2013-02-14,21.77,21.78,21.05,21.44,866589,0
2013-02-15,21.53,22.06,21.19,21.96,732035,0
2013-02-19,21.94,22.58,21.76,21.88,1107783,0
2013-02-20,22.09,22.13,21.71,21.89,684097,0
2013-02-21,21.61,22.06,21.36,22,705968,0
2013-02-22,22,22.3,21.73,22.18,682713,0
2013-02-25,22.22,22.47,21.53,21.62,835897,0
2013-02-26,21.64,21.89,20.94,21.29,830516,0
2013-02-27,21.11,22.06,20.96,21.86,1269386,0
2013-02-28,21.77,22.38,21.65,22.19,1310726,0
2013-03-01,21.89,23.12,21.77,23.01,1750465,0
2013-03-04,22.9,23.38,22.51,23.18,957337,0
2013-03-05,23.25,24.34,22.85,23.02,2403161,0
2013-03-06,23.21,23.29,22.75,23.02,1110225,0
2013-03-07,22.84,24.13,22.75,23.46,1383855,0
2013-03-08,23.48,25.2,23.06,25.01,2637401,0
2013-03-11,24.85,25.46,24.39,25.13,1324248,0
2013-03-12,25.05,25.06,23.51,23.73,1361776,0
2013-03-13,23.79,25.23,23.75,25.02,1344600,0
2013-03-14,25.01,25.35,24.65,25.05,603702,0
2013-03-15,25,25.4,24.88,25.1,948189,0
2013-03-18,24.77,25.01,24.35,24.5,889503,0
2013-03-19,24.5,24.76,24.07,24.28,685754,0
2013-03-20,24.89,25.12,24.01,24.12,1164033,0
2013-03-21,24.02,24.27,23.86,24,747370,0
2013-03-22,24,24.03,23.61,23.79,417036,0
2013-03-25,23.93,24.46,23.41,23.49,765219,0
2013-03-26,23.58,23.83,23.39,23.68,476496,0
2013-03-27,23.55,24.05,23.13,23.72,1180617,0
2013-03-28,23.99,24.1,23.56,23.71,758443,0
2013-04-01,23.65,23.68,22.75,22.89,1065183,0
2013-04-02,23.46,23.76,22.67,22.77,885528,0
2013-04-03,23.02,23.39,22.48,23.05,1050931,0
2013-04-04,22.98,23.79,22.74,23.67,704008,0
2013-04-05,23.5,25.88,23.11,25.7,2074987,0
2013-04-08,25.46,26.27,24.75,25,1757628,0
2013-04-09,24.96,25.23,24.6,24.62,747058,0
2013-04-10,24.2,25.89,24.1,25.75,1192633,0
2013-04-11,25.8,27.1,25.71,26.35,1026535,0
2013-04-12,26.19,27.3,25.81,26.96,586716,0
2013-04-15,26.75,27,25.26,25.83,1074952,0
2013-04-16,25.91,26.24,25.45,25.71,760201,0
2013-04-17,25.69,26.26,25.03,26.1,693592,0
2013-04-18,26.2,26.36,25.19,25.33,696766,0
2013-04-19,25.46,25.96,25.09,25.5,452020,0
2013-04-22,25.61,25.61,24.75,25.32,640554,0
2013-04-23,25.5,26.24,25.06,25.29,570228,0
2013-04-24,25.37,25.59,24.76,24.97,709706,0
2013-04-25,25.16,25.96,24.94,25.42,787775,0
2013-04-26,25.5,25.72,25.02,25.45,621408,0
2013-04-29,25.6,26.73,25.58,26.62,1084369,0
2013-04-30,26.64,27.17,25.8,26.03,1552059,0
2013-05-01,26.06,26.33,25.17,25.3,1371877,0
2013-05-02,29.5,32.39,28.78,32.22,10137504,0
2013-05-03,32.37,32.8,31.02,31.12,2727136,0
2013-05-06,30.79,31.6,30.11,30.69,2412473,0
2013-05-07,30.7,31.22,30.2,30.67,1310284,0
2013-05-08,30.72,30.91,29.3,29.91,2513984,0
2013-05-09,30.09,31.05,29.78,30.67,1371333,0
2013-05-10,30.78,31.23,30.45,30.93,909382,0
2013-05-13,31.01,31.65,29.87,30.92,1491831,0
2013-05-14,31.03,31.49,30.61,30.97,2233049,0
2013-05-15,30.77,31.99,29.75,30.01,2729304,0
2013-05-16,30.22,31.36,30.1,30.43,2690701,0
2013-05-17,30.42,31.04,30.03,30.79,1735421,0
2013-05-20,30.8,32.88,30.58,30.97,2728873,0
2013-05-21,30.85,32.61,30.85,31.58,2390642,0
2013-05-22,31.6,32.23,29.05,29.4,2590219,0
2013-05-23,28.91,29.78,28.15,29.46,1672489,0
2013-05-24,29.34,29.72,29,29.34,1151260,0
2013-05-28,29.47,30.5,29.47,29.95,981322,0
2013-05-29,29.93,30.55,29.64,30.09,824890,0
2013-05-30,30.01,30.42,29.81,29.99,799403,0
2013-05-31,29.9,30.17,29.62,29.81,581388,0
2013-06-03,29.63,29.76,26.75,28.15,2646026,0
2013-06-04,28.09,28.56,27.33,27.46,1057178,0
2013-06-05,27.4,28.88,27.2,28.2,1079615,0
2013-06-06,28.2,29.14,27.7,29.09,796570,0
2013-06-07,29,30.18,28.72,30.11,878125,0
2013-06-10,30.04,30.11,29.41,29.92,760813,0
2013-06-11,29.23,29.9,28.85,29.52,698000,0
2013-06-12,29.57,29.99,29.14,29.39,665501,0
2013-06-13,29.36,29.99,29.07,29.48,603280,0
2013-06-14,30,31.1,29.43,30.84,1013246,0
2013-06-17,31.33,31.81,30.87,31.75,1254726,0
2013-06-18,31.95,32.11,31.4,31.55,721696,0
2013-06-19,31.28,33,30.97,32.93,1611124,0
2013-06-20,32.36,32.47,30.85,31,1444050,0
2013-06-21,31.18,31.75,30.23,31.24,1504394,0
2013-06-24,30.38,31.44,29.26,30.94,1498283,0
2013-06-25,31.4,31.79,30.72,31.11,900530,0
2013-06-26,31.43,34.96,31.4,34.87,2867122,0
2013-06-27,35.32,36.14,34.21,34.33,2750331,0
2013-06-28,33.98,35.2,33.2,34.77,2832952,0
2013-07-01,34.71,35.49,33.93,34.02,1060028,0
2013-07-02,34.89,36.01,34.08,34.51,1879403,0
2013-07-03,34.41,35.43,34.05,34.45,586565,0
2013-07-05,35.12,35.52,34.5,34.99,881788,0
2013-07-08,35.21,35.61,34.72,34.91,824660,0
2013-07-09,35.05,37.66,34.62,37.24,2355938,0
2013-07-10,37,37.4,35.58,36.9,2210241,0
2013-07-11,37.83,37.91,37,37.45,1590407,0
2013-07-12,38.12,40.59,37.87,39.4,2329264,0
2013-07-15,39.02,39.47,38.2,38.67,1372250,0
2013-07-16,38.82,39.46,38.52,38.97,1111802,0
2013-07-17,39.03,41.09,39,39.97,1815816,0
2013-07-18,40.14,41.05,39.45,39.75,1964507,0
2013-07-19,40.02,42.3,39.88,42.13,2513068,0
2013-07-22,42.23,42.84,40.82,40.99,2042018,0
2013-07-23,41,41.5,39.3,39.94,1643954,0
2013-07-24,40.31,40.8,39.24,39.91,847393,0
2013-07-25,41.35,41.95,40.02,41.52,2068893,0
2013-07-26,41.12,42.49,41.11,42.1,1506922,0
2013-07-29,42.1,42.15,40.31,42.12,2191258,0
2013-07-30,42.12,42.65,41.54,41.79,1697933,0
2013-07-31,42.2,42.5,40.38,41.8,4231103,0
2013-08-01,49.6,52.77,49.22,51.5,12329275,0
2013-08-02,52.99,59.35,52.6,57.02,12372859,0
2013-08-05,57.02,57.04,53.55,54.01,7293822,0
2013-08-06,53.69,53.96,51.75,51.99,4269434,0
2013-08-07,51.76,53.15,50.61,52.08,5535176,0
2013-08-08,53,53,50.56,51.26,3486636,0
2013-08-09,51.23,51.99,50.55,51.85,2695913,0
2013-08-12,51.32,53.36,50.61,50.75,3550581,0
2013-08-13,50.75,51.77,49.91,51.29,3007250,0
2013-08-14,51.45,52,50.02,50.82,2491923,0
2013-08-15,49.46,49.66,47.44,47.75,4568616,0
2013-08-16,47.45,50.4,46.96,50.13,3848294,0
2013-08-19,49.77,50.25,49,49.23,1812571,0
2013-08-20,49.57,50.24,49.01,49.64,1149205,0
2013-08-21,49.51,52.54,49.5,51.45,3649110,0
2013-08-22,52.12,52.56,51.64,52.1,1727050,0
2013-08-23,52.71,52.98,51.07,51.83,1826717,0
2013-08-26,51.6,52.14,50.3,51.26,1466054,0
2013-08-27,50.21,52.77,50.2,51.47,2427849,0
2013-08-28,50.97,52.23,50.61,51.67,2013451,0
2013-08-29,51.9,54.69,51.89,53.8,4888774,0
2013-08-30,54.2,54.51,51.67,51.98,2378082,0
2013-09-03,52.65,53.6,51.62,52.37,1824263,0
2013-09-04,52.31,55.96,52.31,55.95,3622115,0
2013-09-05,56.51,59,56.11,58.91,5879664,0
2013-09-06,61,64.39,60,62.4,8794049,0
2013-09-09,62.75,63.09,60.95,61.91,3838485,0
2013-09-10,62.8,64.25,62.18,63.2,2921303,0
2013-09-11,63.13,66.24,62.62,64.58,3551297,0
2013-09-12,65.24,65.95,63.35,63.77,3569979,0
2013-09-13,64.2,64.59,61.62,62.91,2440047,0
2013-09-16,64.29,64.6,62.58,62.76,2413250,0
2013-09-17,62.98,65.98,61.39,65.92,3016625,0
2013-09-18,66,69.77,65.26,69.09,4971775,0
2013-09-19,70.12,71.08,67.33,70.59,4770098,0
2013-09-20,70.72,71.5,67.83,70.02,4648901,0
2013-09-23,69.13,69.47,63.5,65.8,6081781,0
2013-09-24,65.7,68.72,65.59,67.36,3114647,0
2013-09-25,67.68,69.94,66.9,68.93,2426407,0
2013-09-26,69.42,69.83,68.05,68.45,1979576,0
2013-09-27,67.75,69.16,67.18,68.05,2148911,0
2013-09-30,66.51,67.49,65.03,66.18,2405311,0
2013-10-01,67.36,71.18,66.26,71.12,3796263,0
2013-10-02,70.88,73.2,69.68,70.69,3730553,0
2013-10-03,72.11,72.76,68.72,71.02,4474241,0
2013-10-04,71.05,73.45,70.51,73.22,3425247,0
2013-10-07,72.07,72.27,69.66,69.93,2857114,0
2013-10-08,70.1,70.93,62.75,64.6,6799325,0
2013-10-09,64.81,65.25,60.83,63.47,4703298,0
2013-10-10,65.17,66.86,64.82,66.25,3243000,0
2013-10-11,66.33,68.22,65.94,67.33,2115232,0
2013-10-14,65.95,68.44,65.51,68.33,2452832,0
2013-10-15,68.32,69.74,67.12,67.82,2513214,0
2013-10-16,68.19,70.99,68.19,70.15,2601247,0
2013-10-17,70.21,70.98,68.25,68.9,2799900,0
2013-10-18,71.14,74.95,71,74.89,4324643,0
2013-10-21,75,75.37,70.57,71.06,3571745,0
2013-10-22,71.65,73.28,67.2,69.41,4203845,0
2013-10-23,68.17,68.94,65.03,66.01,3556060,0
2013-10-24,66.69,69.12,66.49,68.52,2356374,0
2013-10-25,69.13,69.68,66.84,68,1972105,0
2013-10-28,69.5,69.5,65.02,67.59,2912106,0
2013-10-29,68.42,69.3,65.54,68.83,6240804,0
2013-10-30,62.98,67.5,62.68,67.05,10213820,0
2013-10-31,66.6,68,64.09,67.75,7646780,0
2013-11-01,67.83,69.93,66.9,67.15,3985893,0
2013-11-04,67.35,69.4,65.79,69.23,3175231,0
2013-11-05,68.65,71.39,68.11,71.13,3087041,0
2013-11-06,71.18,71.87,66.09,66.61,4885612,0
2013-11-07,66.62,67.55,61.4,61.83,6141112,0
2013-11-08,60.42,64.03,60.42,63.38,4877532,0
2013-11-11,62.4,63.52,61.21,62.77,2746497,0
2013-11-12,63.93,66.7,63.79,65.13,3682228,0
2013-11-13,64.74,66.88,64.31,66.81,2076182,0
2013-11-14,66.49,68.28,66,67.25,2368479,0
2013-11-15,68.39,71,67.61,70.77,3778222,0
2013-11-18,70.44,71,64.02,64.43,4614951,0
2013-11-19,64.5,66.2,62.75,63.06,3917687,0
2013-11-20,63.85,64.95,61.94,62.33,2898080,0
2013-11-21,62.6,64.29,62.44,63.93,1777444,0
2013-11-22,64.07,64.9,60.75,62.39,3026091,0
2013-11-25,62.6,62.6,56.65,58.2,6521044,0
2013-11-26,58.1,62.09,57.05,61.92,4609273,0
2013-11-27,61.79,62.97,60.6,61.54,2455084,0
2013-11-29,61.65,61.69,59.59,60.69,1516134,0
2013-12-02,60.5,60.61,58.42,59.96,3125202,0
2013-12-03,59.16,60.37,59.11,60.27,2115161,0
2013-12-04,59.2,63.31,59.18,63.07,3353343,0
2013-12-05,62.51,63.72,61.68,62.62,2155683,0
2013-12-06,63.24,63.68,61.5,62.86,2342646,0
2013-12-09,63.2,64.19,62.25,63.79,1887097,0
2013-12-10,62.66,65.8,62.52,65.53,2937569,0
2013-12-11,65.75,65.99,62.53,63.1,2214893,0
2013-12-12,62.9,65.39,62.59,64.38,2295970,0
2013-12-13,64.82,65.99,63.17,64.05,1893789,0
2013-12-16,64.35,65.37,63.61,64.14,1494258,0
2013-12-17,64.06,67.48,63.3,66.8,2844861,0
2013-12-18,66.23,66.78,63.03,65.79,3222182,0
2013-12-19,65.07,67.69,64.68,65.49,1906184,0
2013-12-20,65.96,68.46,65.41,68.01,3355388,0
2013-12-23,68,68.97,67.02,68.3,1600236,0
2013-12-24,68.1,68.75,66.77,67.83,1006924,0
2013-12-26,68.44,69.24,67.67,68.16,1153261,0
2013-12-27,68.02,68.36,65.8,65.92,1804886,0
2013-12-30,65.6,66.37,63.63,66.01,1618315,0
2013-12-31,66.03,69.14,65.92,68.95,2534753,0
2014-01-02,68.75,69.49,66.72,67.92,1910560,0
2014-01-03,68,68.63,66.47,67.66,1621640,0
2014-01-06,68.37,72.39,68.11,71.72,3805142,0
2014-01-07,72,73.88,71.14,72.66,2778255,0
2014-01-08,74.11,79.89,74.11,78.42,5610381,0
2014-01-09,79.34,81.42,77.58,78.42,4291549,0
2014-01-10,78.38,82.43,77.12,82.21,3727002,0
2014-01-13,81.94,82.08,75.27,75.84,4424105,0
2014-01-14,77.25,81.57,76.34,81.4,3748659,0
2014-01-15,81.74,83.47,79.01,80.93,2847304,0
2014-01-16,80.21,82.11,80.1,81.15,1971243,0
2014-01-17,81.17,83.45,81.06,82.36,2604803,0
2014-01-21,83.69,83.96,81.08,82.21,2037500,0
2014-01-22,82.41,82.99,80.4,81.28,2285865,0
2014-01-23,80.24,80.35,77.11,79.45,2647187,0
2014-01-24,77.7,78.49,75.63,75.99,2628793,0
2014-01-27,75.93,76.04,69.8,72.44,5584496,0
2014-01-28,73.03,76.25,72.89,76.09,2395597,0
2014-01-29,74.02,75.37,71.41,71.95,2931040,0
2014-01-30,75.6,76.25,73.61,75.47,2739346,0
2014-01-31,74.21,77.59,73.45,75.95,2230116,0
2014-02-03,76.75,77.83,73.15,74.49,2827389,0
2014-02-04,75.35,78.21,75.2,77.79,2945048,0
2014-02-05,77.51,78.5,73.85,75.23,6446063,0
2014-02-06,82.64,91.49,82.38,89.46,13781159,0
2014-02-07,89.57,90.53,87.58,89.41,4665445,0
2014-02-10,96.62,96.96,90.55,91.11,6836735,0
2014-02-11,91.16,94.03,88.78,92.78,4616331,0
2014-02-12,92.56,93.38,90.27,90.76,3393610,0
2014-02-13,89.58,93.18,89,91.97,2661501,0
2014-02-14,92.2,92.79,89.67,89.78,2199130,0
2014-02-18,89.63,92.25,89.61,91.74,2511504,0
2014-02-19,91.33,94.25,89.5,90,3143275,0
2014-02-20,91.5,92.9,90.13,91.37,2702812,0
2014-02-21,92.32,93.05,91,91.82,2784335,0
2014-02-24,92,97.23,91.32,94.67,4091178,0
2014-02-25,94.85,96.32,93.71,94.7,2644158,0
2014-02-26,95.17,98.86,94.3,95.45,4187953,0
2014-02-27,95.64,99.25,95.4,97.39,3276061,0
2014-02-28,98.43,99.99,91,94.42,4858485,0
2014-03-03,91.77,95.5,91.65,94.97,2957923,0
2014-03-04,96.6,99.65,95.76,98.04,3243795,0
2014-03-05,98.25,101.75,97.25,97.77,3586775,0
2014-03-06,98.7,99.5,96.76,97.8,2296226,0
2014-03-07,100,101.24,95.83,97.25,3045251,0
2014-03-10,97.12,97.49,91.79,92.72,3508298,0
2014-03-11,93.95,94,89.56,90,3426876,0
2014-03-12,89.99,93.48,87.55,92.79,3073887,0
2014-03-13,94.01,94.55,85.08,87.37,5389291,0
2014-03-14,86.65,88.14,85.3,86.79,2958112,0
2014-03-17,88.27,89.87,86.5,89.01,2776908,0
2014-03-18,89.16,91.49,88.65,90.11,2304177,0
2014-03-19,90.2,91.39,86.7,87.82,2410709,0
2014-03-20,87.6,88.21,84.02,84.31,3207921,0
2014-03-21,86.69,86.84,82.64,83.43,3240128,0
2014-03-24,86.07,86.55,80.03,81.17,5453501,0
2014-03-25,81.15,81.98,76.64,78.96,5725537,0
2014-03-26,80.02,82.27,77.15,77.3,4466800,0
2014-03-27,78.81,80,74.25,78.18,5023695,0
2014-03-28,78.75,79.32,75.17,76.44,3296491,0
2014-03-31,77.39,79.59,76.32,76.93,3704703,0
2014-04-01,77.53,80.73,77.29,80.18,3806586,0
2014-04-02,81.38,81.4,74.84,75.63,5465533,0
2014-04-03,75.82,78,70.26,70.61,8112738,0
2014-04-04,71.04,71.62,64.75,65.76,12367502,0
2014-04-07,65.52,69.5,63.7,66,8683133,0
2014-04-08,67.23,69.64,65.6,67.25,7116938,0
2014-04-09,69.2,71.37,67.63,71.25,6354393,0
2014-04-10,70.87,71.25,63.41,63.47,7871964,0
2014-04-11,61.8,65.28,61,61.72,6575828,0
2014-04-14,63,64.64,60.72,61.94,4571486,0
2014-04-15,62.11,63.8,58.81,63.06,7164685,0
2014-04-16,65.82,66.96,63.2,65.8,5941995,0
2014-04-17,64.8,66.28,63.8,64.87,4200611,0
2014-04-21,65.1,67.42,64.79,67.05,4234698,0
2014-04-22,67.06,68.96,66.59,68.31,4094602,0
2014-04-23,68.33,68.5,64.3,64.5,4961478,0
2014-04-24,65.45,65.65,61.02,62.7,5895100,0
2014-04-25,61.07,62.75,57.41,57.63,6995195,0
2014-04-28,57.83,57.92,52.4,55.55,10971180,0
2014-04-29,55.2,59.72,55.01,58.92,7803662,0
2014-04-30,57.33,58.88,54.68,58.32,13726559,0
2014-05-01,63.25,66.69,61.7,64.02,22411936,0
2014-05-02,64,65.14,59.72,59.76,9536821,0
2014-05-05,58.41,60.65,57.1,60.19,8919734,0
2014-05-06,59.7,59.92,51.8,52.13,13883694,0
2014-05-07,52.45,53.44,49.11,52.74,10976973,0
2014-05-08,53.77,56.24,52.53,53.29,9053109,0
2014-05-09,53.42,55.12,52.5,54.22,6371140,0
2014-05-12,55,56.64,54.05,56.6,6586209,0
2014-05-13,56.32,57.62,55.47,55.53,6042172,0
2014-05-14,54.75,56.63,54.5,54.61,3965241,0
2014-05-15,54.47,55.31,52.55,55.2,5853832,0
2014-05-16,54.55,55.1,53.35,54.72,4086724,0
2014-05-19,53.96,57.5,53.9,57.31,5752357,0
2014-05-20,57.5,58.73,56.7,57.38,5965683,0
2014-05-21,57.41,57.98,56.45,57.72,4501759,0
2014-05-22,58.05,61.54,58.05,60.5,6855636,0
2014-05-23,59.79,61.63,59.66,61.54,3738663,0
2014-05-27,62.21,63.6,61.77,63.56,4159534,0
2014-05-28,63.5,63.69,62.05,63.42,3787084,0
2014-05-29,63.99,68.87,63.78,68.56,8606371,0
2014-05-30,67.95,68.02,64.92,66.15,8238372,0
2014-06-02,66.13,66.73,62.82,64.61,5864931,0
2014-06-03,64,65.09,63.33,64.67,3335393,0
2014-06-04,64.01,66.28,62.53,64.58,4411076,0
2014-06-05,65,66.19,63.7,65,4785994,0
2014-06-06,65.52,66,64.08,65.23,4388846,0
2014-06-09,64.9,67.15,64.59,65.49,4152160,0
2014-06-10,65.58,66.33,64.35,65,3408500,0
2014-06-11,64.7,66.55,64.25,65.77,4360027,0
2014-06-12,65.93,67.99,65.33,65.84,5672242,0
2014-06-13,73,75.68,71.83,74.92,18670284,0
2014-06-16,73.91,74.2,71.63,73.48,6735841,0
2014-06-17,73.16,74.89,73.02,74.64,3812307,0
2014-06-18,74.5,77.65,73.93,77.01,5596265,0
2014-06-19,77.17,77.7,75.3,76.02,2948905,0
2014-06-20,76.24,76.38,73.69,74.93,3699446,0
2014-06-23,75.09,78.2,74.85,77.64,4454979,0
2014-06-24,77.31,79.3,75.44,75.83,4495832,0
2014-06-25,75.44,78.13,75.01,78,3104042,0
2014-06-26,78.54,78.62,75.82,76.9,3279917,0
2014-06-27,76.54,78.2,76.1,77.28,6105855,0
2014-06-30,77.81,78.1,76.2,76.68,2590464,0
2014-07-01,77.35,78.25,76.25,77.63,2897130,0
2014-07-02,78.31,82.81,77.78,79.37,5118900,0
2014-07-03,79.9,80.51,77.08,78.89,2162948,0
2014-07-07,79,79.01,75.57,75.76,2306603,0
2014-07-08,75.84,75.9,68.21,70.71,6704134,0
2014-07-09,70.69,71.53,68.23,71.36,4718902,0
2014-07-10,68.61,71.4,67.54,70.91,4103860,0
2014-07-11,71.69,71.73,69.53,70.62,2247637,0
2014-07-14,71.17,72.58,69.63,71.11,3018823,0
2014-07-15,70.53,70.98,67.33,69.02,4127412,0
2014-07-16,69.11,70.05,67.75,68.07,3052007,0
2014-07-17,67.57,68.93,66.15,66.53,2881343,0
2014-07-18,67.21,69,67.15,68.35,3348713,0
2014-07-21,67.34,68.94,67.24,68.32,2030003,0
2014-07-22,68.7,70.31,68.12,68.57,2595676,0
2014-07-23,69.18,69.75,68.28,68.7,1567070,0
2014-07-24,70.12,71.35,68.05,69.77,3092747,0
2014-07-25,68.82,69.44,68.04,68.68,2469535,0
2014-07-28,69.81,70.31,68.25,69.33,3058699,0
2014-07-29,69.38,70.3,68.55,69.48,2768722,0
2014-07-30,71.35,76.49,70.86,75.6,14577561,0
2014-07-31,71.5,71.66,66.36,67.16,17564544,0
2014-08-01,67.87,68.7,64.7,66.31,6969718,0
2014-08-04,66.57,68.8,65.4,68.57,5697957,0
2014-08-05,68.15,69.1,67.15,68.23,4154609,0
2014-08-06,67.65,68.81,67.41,67.78,3280915,0
2014-08-07,68.07,69.9,68.01,68.62,3798425,0
2014-08-08,68.7,68.87,67,68,2217370,0
2014-08-11,69.03,70.28,68.47,70.16,2980588,0
2014-08-12,70.53,71.2,69.51,69.92,2261382,0
2014-08-13,70.32,75.87,70.17,74.46,6595977,0
2014-08-14,74.24,74.95,70.11,74.9,4568163,0
2014-08-15,74.9,77.52,74.39,76.53,5313773,0
2014-08-18,76.74,78.6,75.8,77.85,4615495,0
2014-08-19,77.57,79.3,77.5,79.15,2916753,0
2014-08-20,78.29,80.7,77.7,80.3,4909442,0
2014-08-21,80.02,81.25,79.69,80.32,2796912,0
2014-08-22,79.99,82.2,79.5,81.6,3016531,0
2014-08-25,82.07,83.36,81.78,82.6,3181452,0
2014-08-26,82.59,83.19,81.38,82.39,2802740,0
2014-08-27,83.05,83.18,81.7,82.86,2353379,0
2014-08-28,82.03,82.56,81.43,82.32,1909602,0
2014-08-29,82.63,83.2,81.84,82.42,1888019,0
2014-09-02,82.86,85.43,82.26,84.96,3066812,0
2014-09-03,85.35,86.88,83.05,83.29,3207399,0
2014-09-04,83.28,84.24,81.57,81.91,2280584,0
2014-09-05,81.89,83.5,80.68,83.28,2480097,0
2014-09-08,83.21,83.31,82.34,82.43,1618759,0
2014-09-09,82.72,82.85,80.62,80.88,1702452,0
2014-09-10,80.96,83.18,80.15,82.64,2197350,0
2014-09-11,82.23,83,81,81.95,1878405,0
2014-09-12,81.75,82.17,80.7,81.78,1564713,0
2014-09-15,81.62,81.7,75.5,76.62,3717773,0
2014-09-16,75.98,76.84,75.05,76.54,3952273,0
2014-09-17,77.08,77.44,75.85,76.04,1978412,0
2014-09-18,76.24,77.47,75.67,76.07,1756476,0
2014-09-19,76.56,76.95,74.7,75.89,2127652,0
2014-09-22,75.8,75.89,71.13,71.68,3167039,0
2014-09-23,71.07,72.46,69.47,71.73,2797460,0
2014-09-24,72.22,73.81,71.2,72.97,3477194,0
2014-09-25,72.9,73.38,70.41,70.42,2456128,0
2014-09-26,70.77,71.52,70.15,70.9,1841374,0
2014-09-29,69.75,71.98,69.17,69.54,3006228,0
2014-09-30,70.23,70.49,67.32,68.25,3422647,0
2014-10-01,68.37,68.37,66.08,67.11,2748746,0
2014-10-02,66.94,69.68,66.26,69.07,2957699,0
2014-10-03,70.07,71.32,69.42,69.44,2613309,0
2014-10-06,69.81,70.78,68.97,69.16,1944202,0
2014-10-07,68.84,70.13,68.23,68.32,2131928,0
2014-10-08,68.16,70.4,66.3,70.15,2748097,0
2014-10-09,70,72.41,69.01,69.62,4305668,0
2014-10-10,70.79,70.94,65.65,66.06,3971071,0
2014-10-13,66.46,66.85,61.9,62.12,4224881,0
2014-10-14,62.62,66.61,62.62,65.19,3928826,0
2014-10-15,63.42,67.14,62.51,66.71,4253612,0
2014-10-16,64.6,68.22,64.53,67,2953118,0
2014-10-17,68.38,68.54,66.41,67.09,2199639,0
2014-10-20,67.13,68.93,66.52,68.78,2474810,0
2014-10-21,69.81,71.55,69.5,71.28,3087662,0
2014-10-22,72.64,73.41,69.7,70.23,8620232,0
2014-10-23,61.49,62.26,56.42,57.17,27117728,0
2014-10-24,57.77,59.54,57,59.42,7389468,0
2014-10-27,59.45,59.88,57.04,57.21,4972114,0
2014-10-28,57.59,59.57,57.36,59.11,3417883,0
2014-10-29,58.97,59.44,56,56.68,4083995,0
2014-10-30,56.17,57.8,54.64,57.28,3271967,0
2014-10-31,58.61,60.01,57.64,60,4378478,0
2014-11-03,60.27,63.76,59.72,61.32,6988845,0
2014-11-04,60.85,62.05,60.05,60.1,2515217,0
2014-11-05,60.79,60.98,57.51,57.65,3177319,0
2014-11-06,57.91,58.89,57.2,58.78,2123871,0
2014-11-07,58.79,59.24,57.83,58.41,1556710,0
2014-11-10,58.51,59.59,58.1,59.07,1212760,0
2014-11-11,59,62.38,58.82,62.31,3415916,0
2014-11-12,61.59,61.9,59.52,60.58,3526967,0
2014-11-13,60.77,61.5,57.18,58.1,4310842,0
2014-11-14,58.11,59.89,57.55,59.82,2454158,0
2014-11-17,58.89,60,57.72,58,2037250,0
2014-11-18,58.2,58.89,57.01,57.46,2451330,0
2014-11-19,57.29,57.68,55.5,55.77,3063352,0
2014-11-20,55.6,58.37,55.17,57.88,2618975,0
2014-11-21,58.6,58.85,58,58.09,1922302,0
2014-11-24,58.09,58.9,57.72,58.84,1449581,0
2014-11-25,58.79,59.35,58.12,58.82,1359838,0
2014-11-26,58.49,59.37,58.11,58.4,1212752,0
2014-11-28,58.25,58.35,56.88,57.09,1069105,0
2014-12-01,56.88,57,54.71,55.13,2218105,0
2014-12-02,55.5,55.62,54.12,55.17,1709308,0
2014-12-03,54.93,55.93,54.58,54.77,1612161,0
2014-12-04,54.94,56.24,54.61,55.14,1595404,0
2014-12-05,55.02,55.62,53.05,53.84,2678085,0
2014-12-08,53.28,53.93,51.02,51.52,2893437,0
2014-12-09,50.16,52.94,50.02,52.73,2668765,0
2014-12-10,52.73,53.4,51.65,51.96,2122990,0
2014-12-11,52.24,53.38,52.02,52.45,2009187,0
2014-12-12,52.14,53.34,51.53,52.7,2056734,0
2014-12-15,53.09,54.34,53.05,53.26,2213332,0
2014-12-16,52.53,53.09,49.85,50.04,2918387,0
2014-12-17,50,52.33,49.17,51.9,2189972,0
2014-12-18,52.95,52.95,51.97,52.49,2239064,0
2014-12-19,52.49,54.8,52.29,54.59,2935127,0
2014-12-22,54.3,55.64,52.96,53,2934140,0
2014-12-23,53,54.05,52.89,53.36,1238423,0
2014-12-24,53.4,53.95,52.98,53,594854,0
2014-12-26,53,53.46,52.66,52.94,763001,0
2014-12-29,52.77,53.86,52.52,53.01,1181970,0
2014-12-30,53.09,54.95,52.85,54.24,2336798,0
2014-12-31,54.71,55.57,54.16,54.73,1858036,0
2015-01-02,55.46,55.6,54.24,55.15,1665820,0
2015-01-05,54.54,54.95,52.33,52.53,2023021,0
2015-01-06,52.55,53.93,50.75,52.44,3762422,0
2015-01-07,53.32,53.75,51.76,52.21,1557968,0
2015-01-08,52.59,54.14,51.76,53.83,2015901,0
2015-01-09,55.96,56.99,54.72,56.07,6223468,0
2015-01-12,56,56.06,53.43,54.02,2406143,0
2015-01-13,54.47,54.8,52.52,53.18,1958240,0
2015-01-14,52.8,53.68,51.46,52.2,1854257,0
2015-01-15,53,53.61,50.03,50.12,2647601,0
2015-01-16,50.18,51.49,50.03,51.39,2182980,0
2015-01-20,51.59,51.78,50.69,51.41,1228872,0
2015-01-21,51.2,53.5,51.2,53.41,3248102,0
2015-01-22,53.87,55.28,53.12,54.8,2295539,0
2015-01-23,54.5,55.64,54.3,55.19,1636438,0
2015-01-26,55.12,55.79,54.83,55.41,1450485,0
2015-01-27,56.16,56.16,54.57,55.63,2408636,0
2015-01-28,56.15,56.15,52.92,53,1979658,0
2015-01-29,52.59,53.31,51.41,52.93,1840006,0
2015-01-30,52.59,53.42,52.05,52.47,1874984,0
2015-02-02,52.94,53.5,51.21,53.47,2105970,0
2015-02-03,53.83,55.93,53.41,55.78,2884749,0
2015-02-04,55.53,57.07,55.25,56.74,2498043,0
2015-02-05,57.6,57.7,56.08,57.47,4640217,0
2015-02-06,47.7,48.17,44.86,45.11,25174731,0
2015-02-09,44.91,45.04,42.1,42.17,13076826,0
2015-02-10,43.83,45.55,43.31,44.66,11266308,0
2015-02-11,45.39,46.43,44.81,46.18,6354886,0
2015-02-12,46.45,47.84,45.95,47.63,4374233,0
2015-02-13,48.51,49.05,47.22,47.53,4712368,0
2015-02-17,47.44,48.62,47.03,48.19,2389984,0
2015-02-18,47.94,48.69,47.2,47.54,2540325,0
2015-02-19,47.16,47.79,46.87,47.34,1642914,0
2015-02-20,47.4,47.92,47.1,47.79,1689428,0
2015-02-23,47.55,47.74,46.53,47.35,2085939,0
2015-02-24,46.98,47.73,46.62,47.29,1507245,0
2015-02-25,46.94,47.45,46.5,47.15,1922407,0
2015-02-26,48.72,48.81,47.56,47.75,3059349,0
2015-02-27,48.32,48.44,47.05,48,2118390,0
2015-03-02,48.02,48.46,47.19,47.86,1934200,0
2015-03-03,47.75,48.98,47.33,48.58,2352000,0
2015-03-04,48.72,48.87,47.31,47.79,2219600,0
2015-03-05,47.69,48.7,47.41,47.94,1696900,0
2015-03-06,47.75,48.58,46.92,47.05,1994700,0
2015-03-09,46.96,46.96,45.34,45.82,2554800,0
2015-03-10,45.04,45.9,44.25,45.23,2379400,0
2015-03-11,45.08,46.73,44.72,45.73,2227200,0
2015-03-12,45.9,46.82,45.54,46.8,1657300,0
2015-03-13,46.76,47.5,46.13,46.45,2259400,0
2015-03-16,46.35,46.75,45.6,46.71,1607800,0
2015-03-17,46.6,47.59,46.31,47.22,1723700,0
2015-03-18,47.04,47.57,46.6,46.82,2514900,0
2015-03-19,46.67,47.24,44.34,45.18,9280800,0
2015-03-20,45.32,46.4,44.86,44.94,4240400,0
2015-03-23,44.86,47.15,44.74,47.03,3681600,0
2015-03-24,46.97,47.36,46.53,47.04,2266600,0
2015-03-25,47.04,47.24,45.73,45.76,2525000,0
2015-03-26,45.66,46.6,45.31,45.71,1692400,0
2015-03-27,45.82,47.35,45.76,47.16,1889500,0
2015-03-30,47.1,48.24,46.71,47.39,3333700,0
2015-03-31,47.03,47.92,46.79,47.35,1922495,0
2015-04-01,47.11,47.37,45.09,45.5,3672000,0
2015-04-02,45.49,47.5,45.32,47.14,2594600,0
2015-04-06,46.44,47.82,46.08,47.31,1560500,0
2015-04-07,47.28,48.17,46.96,46.99,1435612,0
2015-04-08,46.8,47.78,46.37,47.43,1856500,0
2015-04-09,47.4,48.1,46.78,47,1184917,0
2015-04-10,47.05,47.72,46.55,47.65,1407300,0
2015-04-13,47.72,48.34,47.27,47.4,1486500,0
2015-04-14,47.36,47.95,46.71,47.6,1692600,0
2015-04-15,47.6,50.2,47.58,49.57,5394703,0
2015-04-16,49.42,50,48.53,49.37,2694580,0
2015-04-17,48.91,49.01,47.94,48.3,2069600,0
2015-04-20,48.439,48.49,47.83,48.25,1112810,0
2015-04-21,48.38,49.75,48.15,49.31,1686855,0
2015-04-22,49.96,51.15,49.79,50.45,2498279,0
2015-04-23,50.51,50.75,49.7,50.32,1458100,0
2015-04-24,50.83,51.22,50.27,50.61,1433900,0
2015-04-27,50.98,52.51,50.88,51.02,2388500,0
2015-04-28,51.3,52.25,51.06,51.22,2433700,0
2015-04-29,51,51.73,50.38,51.28,6480400,0
2015-04-30,41.25,42.29,38.75,39.39,25307400,0
2015-05-01,39.31,39.89,38.54,39.76,5876800,0
2015-05-04,39.69,39.71,38.68,39.61,5171000,0
2015-05-05,39.54,39.99,38.69,38.88,2500400,0
2015-05-06,38.8,39.09,37.91,38.22,2685960,0
2015-05-07,38.57,48.73,38.39,47.01,33815175,0
2015-05-08,47.25,50.99,47.2,49.93,24155600,0
2015-05-11,49.49,50.29,47.88,48.62,10430300,0
2015-05-12,48.22,49.86,48.15,48.83,7587330,0
2015-05-13,48.83,49.35,47.25,47.84,5577100,0
2015-05-14,47.85,48.47,47.26,47.35,3539300,0
2015-05-15,47.36,47.57,46.68,46.89,3568448,0
2015-05-18,45.7,46.62,45.5,46.56,2891639,0
2015-05-19,46.52,48.56,46,46.46,4677600,0
2015-05-20,46.55,46.93,45.75,46.43,1605500,0
2015-05-21,46.1,46.88,45.85,46.14,1930600,0
2015-05-22,46,46.83,46,46.48,1373800,0
2015-05-26,46.21,46.81,45.36,45.55,2140699,0
2015-05-27,45.9,46.68,44.83,45.52,2544400,0
2015-05-28,45,47.92,44.85,47.75,4838803,0
2015-05-29,47.14,48.69,46.75,47.91,3602000,0
2015-06-01,47.71,48.27,46.87,47.41,2296203,0
2015-06-02,47.55,48.9,47.31,48.58,2060916,0
2015-06-03,48.66,48.8,47.28,47.56,2200100,0
2015-06-04,47.3,47.86,46.79,47.15,3160800,0
2015-06-05,47.53,48.5,47.1,48.22,2715100,0
2015-06-08,47.87,48.04,45.62,45.67,3709400,0
2015-06-09,45.97,46.27,45.23,45.44,2635924,0
2015-06-10,45.81,45.81,44.4,44.46,3717993,0
2015-06-11,44.61,44.86,43.41,43.54,5014684,0
2015-06-12,43.38,44.3,43.25,44.04,3401900,0
2015-06-15,43.49,44.39,43.49,44,2341300,0
2015-06-16,43.94,46.22,43.83,44.7,5072500,0
2015-06-17,44.94,45.19,44.18,44.6,1712800,0
2015-06-18,44.51,45.83,44.36,45.44,2045500,0
2015-06-19,45.06,45.46,44.75,45.12,2302200,0
2015-06-22,45.35,46.02,44.83,45.28,2115300,0
2015-06-23,45.51,46.4,45.08,46.02,1833648,0
2015-06-24,46,46.25,45.19,45.25,1427400,0
2015-06-25,45.54,45.85,44.84,44.88,1368800,0
2015-06-26,44.96,45.24,44.21,44.51,2859300,0
2015-06-29,43.67,44.32,42.32,42.47,2402000,0
2015-06-30,42.97,43.35,42.54,43.03,1834860,0
2015-07-01,43.36,43.49,42.05,42.44,1696500,0
2015-07-02,42.37,42.37,36.1,38.18,13264600,0
2015-07-06,37.71,38.34,36.65,37.49,6537900,0
2015-07-07,37.31,37.36,35.1,36.3,6272400,0
2015-07-08,35.64,36.25,35.14,35.4,2428300,0
2015-07-09,35.92,36.06,34.63,34.75,2778900,0
2015-07-10,35.1,35.43,34.65,34.73,2223200,0
2015-07-13,34.73,35.7,34.65,35.43,4069800,0
2015-07-14,35.58,36.04,34.73,35.99,2972378,0
2015-07-15,35.8,36.08,34.85,35,2762224,0
2015-07-16,35.25,35.55,34.55,35.11,2186800,0
2015-07-17,35.46,35.9,34.67,34.96,3014100,0
2015-07-20,33.94,35.35,33.35,34.55,4215300,0
2015-07-21,34.55,35.65,34.5,35.57,2824500,0
2015-07-22,34.95,35.29,33.89,34.44,2852300,0
2015-07-23,34.44,35.45,34.34,35.04,2188300,0
2015-07-24,35.29,35.3,34,34.56,2095100,0
2015-07-27,33.98,34.32,33.53,33.73,3470300,0
2015-07-28,33.06,33.8,32.36,33.51,8529200,0
2015-07-29,24.94,25.5,23.66,25.06,34598900,0
2015-07-30,24.91,26.44,24.81,26.03,7878700,0
2015-07-31,25.69,27.48,25.69,26.4,7901700,0
2015-08-03,26.6,27.7,25.56,25.92,6636939,0
2015-08-04,25.88,26.32,25.4,26.18,3176800,0
2015-08-05,26.29,27.07,26.05,26.13,2830100,0
2015-08-06,26.02,26.23,25.04,25.38,2389321,0
2015-08-07,25.28,25.75,24.99,25.35,2167400,0
2015-08-10,25.6,26.46,25.53,26,2140000,0
2015-08-11,25.65,25.97,24.91,25.35,2357061,0
2015-08-12,24.93,25.63,24.57,25.47,2343400,0
2015-08-13,25.52,25.75,24.51,24.54,2263600,0
2015-08-14,25.26,26.14,24.91,25.77,4245800,0
2015-08-17,25.73,27.04,25.5,26.64,4077200,0
2015-08-18,26.61,26.66,25.01,25.41,4037700,0
2015-08-19,25.13,25.68,24.71,25.25,2257700,0
2015-08-20,24.72,25.04,24,24.01,2930700,0
2015-08-21,23.71,23.72,22.67,23.09,5473700,0
2015-08-24,21.66,24.23,20.5,22.98,4881950,0
2015-08-25,23.79,24.15,22.72,22.75,2860500,0
2015-08-26,23.34,23.51,22.51,23.38,3354400,0
2015-08-27,24.04,24.53,23.16,23.98,4050800,0
2015-08-28,23.64,24.33,23.64,23.96,2625000,0
2015-08-31,23.91,24.58,23.7,24.28,2258500,0
2015-09-01,23.67,24.39,23.16,23.4,3158200,0
2015-09-02,23.7,24.29,23.24,24.28,2358800,0
2015-09-03,24.3,24.48,23.88,24.17,1614800,0
2015-09-04,23.7,24.65,23.6,24.21,1894300,0
2015-09-08,24.61,24.61,23.94,23.98,3224400,0
2015-09-09,24.08,25.33,24.07,24.68,2669300,0
2015-09-10,24.73,25.5,24.6,25.12,1787497,0
2015-09-11,25,25.37,24.63,24.71,1702800,0
2015-09-14,24.77,24.94,24.17,24.47,1679700,0
2015-09-15,24.41,25.2,24.3,24.94,1316500,0
2015-09-16,24.81,25.93,24.73,25.29,3299700,0
2015-09-17,25.12,25.68,24.9,25.13,2011430,0
2015-09-18,24.74,25.44,24.55,24.75,2576500,0
2015-09-21,24.86,24.96,24.1,24.23,2279600,0
2015-09-22,23.92,24.49,23.21,23.35,2394800,0
2015-09-23,23.5,23.5,22.93,23.1,1655100,0
2015-09-24,22.47,22.67,22,22.58,2778608,0
2015-09-25,22.68,22.99,21.96,22.17,1701200,0
2015-09-28,22.15,22.32,21.37,21.38,1974694,0
2015-09-29,21.67,21.97,20.99,21.14,2474400,0
2015-09-30,21.49,22.11,21.22,21.66,1965600,0
2015-10-01,21.65,21.87,20.75,20.87,2769000,0
2015-10-02,20.75,22.48,20.6,22.38,2248800,0
2015-10-05,22.38,22.71,22.06,22.68,1809343,0
2015-10-06,22.72,23.19,22.51,22.68,1704300,0
2015-10-07,22.88,23.53,22.46,23.5,1538300,0
2015-10-08,23.46,23.87,22.88,23.61,1299600,0
2015-10-09,23.61,25.02,23.35,24.88,3319400,0
2015-10-12,24.69,24.82,22.22,22.74,4755459,0
2015-10-13,22.81,23.3,22.47,22.49,1696200,0
2015-10-14,22.48,22.88,21.87,21.98,2223100,0
2015-10-15,22.14,22.84,22.06,22.61,2084100,0
2015-10-16,22.71,22.8,22.04,22.65,1721000,0
2015-10-19,22.51,22.84,22.31,22.6,1402900,0
2015-10-20,22.58,23.12,22.125,22.52,1451888,0
2015-10-21,22.52,22.75,22.19,22.39,1341000,0
2015-10-22,22.51,23,22.07,22.52,2341100,0
2015-10-23,22.8,22.89,22.11,22.56,3189100,0
2015-10-26,22.6,24.8,22.32,24.43,6890600,0
2015-10-27,24.3,24.3,22.01,22.9,6616100,0
2015-10-28,21.64,22.81,21.43,22.07,9403600,0
2015-10-29,23.26,24.2,22.41,22.95,9740400,0
2015-10-30,23.11,23.15,22,22.25,5009900,0
2015-11-02,22.26,23.85,22.21,23.8,6459595,0
2015-11-03,23.67,24.45,23.6,24.12,2482000,0
2015-11-04,24.03,24.6,23.88,24.42,1704640,0
2015-11-05,24.5,25.56,24.32,25.05,2794300,0
2015-11-06,25.05,25.53,24.5,25.5,2095400,0
2015-11-09,25.34,25.65,24.63,24.96,1567288,0
2015-11-10,24.85,25.36,24.59,25.16,1267900,0
2015-11-11,25.1,25.31,24.54,24.98,1364400,0
2015-11-12,25.18,27.22,24.9,25.9,5213300,0
2015-11-13,26.72,27.49,26.12,27.1,4975900,0
2015-11-16,27,27.59,26.47,27.44,3066600,0
2015-11-17,27.34,27.61,26.86,27.54,2017900,0
2015-11-18,27.54,28.83,27.31,28.23,3091600,0
2015-11-19,28.19,28.69,27.91,28.06,1487500,0
2015-11-20,28.1,31.25,28.05,31.21,6697500,0
2015-11-23,30.58,30.81,29.15,29.86,4029800,0
2015-11-24,29.46,30.63,29.45,30.01,2584700,0
2015-11-25,29.79,30.54,29.71,30.51,1287000,0
2015-11-27,30.5,30.6,29.61,30.18,1058900,0
2015-11-30,30.11,30.72,29.77,30.13,2016400,0
2015-12-01,30.11,30.46,29.8,30.31,1885957,0
2015-12-02,30.3,32.47,30.29,31.39,4650310,0
2015-12-03,31.39,32.24,30.48,30.63,2697290,0
2015-12-04,30.53,30.86,29.32,30.45,2313700,0
2015-12-07,30.38,30.64,29.63,30.04,1362600,0
2015-12-08,29.81,31.38,29.5,30.92,1830223,0
2015-12-09,30.98,31.14,29.26,30,2238600,0
2015-12-10,30.11,31.3,29.99,30.83,1252800,0
2015-12-11,30.69,30.75,29.6,29.65,1415700,0
2015-12-14,29.6,29.89,28.85,29.58,2329224,0
2015-12-15,29.68,30,26.46,26.87,5759100,0
2015-12-16,26.89,28.24,26.26,28.03,2992000,0
2015-12-17,28.14,28.32,27.19,27.42,1483900,0
2015-12-18,27.31,27.91,26.9,27.17,1299700,0
2015-12-21,27.17,27.36,26.03,26.25,1947800,0
2015-12-22,26.25,28.7,26.15,27.93,2953139,0
2015-12-23,27.95,28.42,27.44,28.15,1000900,0
2015-12-24,28.27,28.59,27.9,28.4,587437,0
2015-12-28,28.12,28.38,27.77,27.88,1004513,0
2015-12-29,27.95,28.54,27.74,28.48,1103886,0
2015-12-30,28.58,28.78,28.17,28.25,1067964,0
2015-12-31,28.1,28.97,28.02,28.8,1301450,0
2016-01-04,28.4,28.55,27.05,27.6,1969425,0
2016-01-05,27.7,27.84,26.58,26.62,1672126,0
2016-01-06,26.25,26.66,25.34,25.91,2193684,0
2016-01-07,25.28,26.3,25.07,25.27,1378399,0
2016-01-08,25.54,25.9,24.5,25.05,2142408,0
2016-01-11,25.03,25.1,23.77,24.31,1962228,0
2016-01-12,24.37,25.3,22.91,23.64,2061143,0
2016-01-13,23.96,24.03,21.54,22.07,3141443,0
2016-01-14,20.8,22.0612,18.94,21.59,6818259,0
2016-01-15,20.72,21.55,20.29,21.31,2896054,0
2016-01-19,21.64,21.99,20.36,20.79,2499700,0
2016-01-20,20.27,21.63,19.55,21.14,3722689,0
2016-01-21,21.19,21.97,20.46,20.98,2505575,0
2016-01-22,21.19,21.92,20.92,21.73,2000745,0
2016-01-25,21.57,21.93,21.25,21.66,2185472,0
2016-01-26,21.59,22.87,21,21.88,2859013,0
2016-01-27,21.9,22.57,21.33,21.59,1891135,0
2016-01-28,21.56,22.2,20.32,20.79,2332359,0
2016-01-29,20.8,21.78,20.76,20.95,2823936,0
2016-02-01,21.05,21.27,20.12,21.06,2532781,0
2016-02-02,20.88,20.94,19.56,20.04,2520390,0
2016-02-03,20.11,20.44,18.76,19.53,2619383,0
2016-02-04,19.56,20.35,19.33,19.77,2608341,0
2016-02-05,19.43,19.45,17.93,18.1,4857094,0
2016-02-08,17.5,18.84,15.5,16.06,14536947,0
2016-02-09,15.68,16.73,15.13,15.69,5705023,0
2016-02-10,15.85,16.24,15.32,15.36,3966499,0
2016-02-11,15.11,15.52,14.53,15.23,4555038,0
2016-02-12,15.48,15.86,15.27,15.56,3082481,0
2016-02-16,16.01,16.76,15.84,16.72,3327667,0
2016-02-17,17.16,17.81,17.09,17.68,5815863,0
2016-02-18,17.8,17.94,17.37,17.64,2656320,0
2016-02-19,17.75,18.71,17.62,18.34,4648682,0
2016-02-22,18.47,19.108,18.01,19.07,2117553,0
2016-02-23,18.3,19.095,18.3,18.91,2298815,0
2016-02-24,18.46,18.9,17.73,18.75,2137567,0
2016-02-25,18.72,19.37,18.24,19,1944072,0
2016-02-26,19.12,19.93,19.02,19.86,2836294,0
2016-02-29,19.78,21.05,19.4105,20.24,3666926,0
2016-03-01,20.4,20.87,20.29,20.76,2048485,0
2016-03-02,20.72,21.45,20.5,21.2,1818401,0
2016-03-03,21.19,21.89,20.79,21.75,3094947,0
2016-03-04,21.75,22.47,21.35,21.62,3694527,0
2016-03-07,21.6,22.37,21.19,22.15,2757924,0
2016-03-08,21.94,22.19,21,21.1,2477426,0
2016-03-09,20.07,20.6895,19.2581,20.47,4856398,0
2016-03-10,20.5,20.51,19.35,19.79,2122492,0
2016-03-11,20.2,20.8,19.9672,20.63,1866628,0
2016-03-14,20.57,21.1899,20.5,20.89,1539479,0
2016-03-15,20.8,20.84,19.73,19.92,1500087,0
2016-03-16,19.84,20.48,19.5275,20.46,1325161,0
2016-03-17,20.31,21.43,20.3,21.05,1667137,0
2016-03-18,21.12,21.5,20.7,20.76,1381085,0
2016-03-21,20.79,21.04,20.15,20.5,1406378,0
2016-03-22,20.41,20.63,20.28,20.31,830294,0
2016-03-23,20.3,20.3566,19.15,19.3,1582932,0
2016-03-24,19.09,19.63,18.65,19.54,1099690,0
2016-03-28,19.65,19.79,18.75,18.97,1781920,0
2016-03-29,18.98,19.85,18.71,19.63,1255071,0
2016-03-30,19.77,20.59,19.71,20.43,1981082,0
2016-03-31,20.41,20.555,19.71,19.88,1776776,0
2016-04-01,19.78,19.83,19.21,19.55,1570119,0
2016-04-04,19.45,20.34,19.28,19.61,1622917,0
2016-04-05,19.35,19.88,19.24,19.42,1085848,0
2016-04-06,19.49,20.16,19.49,20.06,1088591,0
2016-04-07,19.79,20.11,19.34,19.59,1125529,0
2016-04-08,19.82,20.22,19.22,19.48,1500294,0
2016-04-11,19.52,19.98,19.47,19.49,752016,0
2016-04-12,19.58,19.8263,19.27,19.68,700553,0
2016-04-13,19.9,21,19.8,20.53,1681186,0
2016-04-14,20.5,20.93,19.99,20.64,1306322,0
2016-04-15,20.61,21.3,20.14,21.02,2229731,0
2016-04-18,20.85,21.45,20.58,21.34,1328381,0
2016-04-19,21.3,21.3,20.19,20.78,1278604,0
2016-04-20,20.57,21.4599,20.2,21.15,1447410,0
2016-04-21,21.18,21.89,21.15,21.49,1999474,0
2016-04-22,21.31,21.69,20.88,21.52,1155386,0
2016-04-25,21.17,21.54,20.97,21.14,1535765,0
2016-04-26,21.07,21.5,20.87,21.15,1320133,0
2016-04-27,21,21.09,20.25,21.08,1559210,0
2016-04-28,21.02,21.5,20.87,21.01,1527330,0
2016-04-29,20.95,21.19,20.41,21,1488031,0
2016-05-02,21.07,21.81,20.77,21.51,1996851,0
2016-05-03,22.54,22.67,21.55,22.15,5533162,0
2016-05-04,21.91,22.3,21.53,21.64,3300414,0
2016-05-05,21.72,22.1001,21.26,21.42,4872051,0
2016-05-06,24.01,26.75,23.66,26.5,16443856,0
2016-05-09,26.52,27.44,25.42,25.84,6916356,0
2016-05-10,25.89,26.45,25.77,26.32,3851507,0
2016-05-11,26.17,26.18,25.28,25.31,3981800,0
2016-05-12,25.28,25.33,23.922,24.5,4647036,0
2016-05-13,24.66,25.595,24.605,25.32,2534948,0
2016-05-16,25.49,26.2056,25.07,25.18,2719795,0
2016-05-17,25.24,25.5,25.06,25.21,1885368,0
2016-05-18,25.11,25.68,24.73,24.98,1695569,0
2016-05-19,24.94,25.09,24.39,24.7,2044013,0
2016-05-20,25.02,25.43,24.77,25.2,2183860,0
2016-05-23,24.71,25.52,24.71,24.9,2360141,0
2016-05-24,25.06,25.5,24.8898,25.38,1675044,0
2016-05-25,25.36,25.86,24.81,25.7,2748600,0
2016-05-26,25.63,26.15,25.19,25.66,1530128,0
2016-05-27,25.59,25.99,25.509,25.86,857081,0
2016-05-31,25.87,26.4397,25.76,26.19,1578794,0
2016-06-01,26.02,26.28,25.46,26.19,1353388,0
2016-06-02,25.92,26.6799,25.9,26.52,1381549,0
2016-06-03,26.7,26.81,26.12,26.61,1633608,0
2016-06-06,26.66,27.49,26.54,27.18,2085243,0
2016-06-07,27.17,27.4,26.58,27.05,1343635,0
2016-06-08,27.11,27.8,27.1,27.71,1642021,0
2016-06-09,27.55,28.28,27.54,27.94,1928480,0
2016-06-10,27.4,27.45,26.6,26.83,1629622,0
2016-06-13,27.67,27.77,26.39,26.64,2384003,0
2016-06-14,26.68,27.28,25.93,26.53,1612300,0
2016-06-15,26.59,27.45,26.53,26.95,1499183,0
2016-06-16,26.8,27.08,26.19,26.77,1402491,0
2016-06-17,26.77,27.015,26.55,26.92,1314566,0
2016-06-20,28.17,29.05,28.02,28.44,3785768,0
2016-06-21,28.53,28.68,27.909,28.56,1430284,0
2016-06-22,28.48,28.69,28.08,28.3,1791262,0
2016-06-23,28.84,29.76,28.67,29.73,2006538,0
2016-06-24,28.32,29.249,28.15,28.23,2757818,0
2016-06-27,27.7,27.8,26.35,26.63,3019601,0
2016-06-28,27.16,28.08,27.16,27.87,2201870,0
2016-06-29,28.32,29.32,27.9,29.2,3266382,0
2016-06-30,29.69,30.54,29.23,30.36,5229519,0
2016-07-01,30.67,30.78,30.15,30.41,2345583,0
2016-07-05,30.33,30.485,29.37,29.48,2307091,0
2016-07-06,29.17,29.68,28.95,29.5,2365753,0
2016-07-07,29.76,30.09,29.49,30.04,1405485,0
2016-07-08,30.22,30.6,30.04,30.3,1780692,0
2016-07-11,30.55,30.7,29.58,29.82,2410245,0
2016-07-12,30.05,30.6,29.84,30.38,2214408,0
2016-07-13,29.49,29.9,28.8901,29.04,2998960,0
2016-07-14,29.29,29.72,28.83,28.85,1367061,0
2016-07-15,28.92,29.55,28.68,29.46,1259870,0
2016-07-18,29.57,30,29.34,29.67,1823815,0
2016-07-19,29.5,29.81,28.94,29.19,1080032,0
2016-07-20,28.99,29.78,28.75,29.45,1555283,0
2016-07-21,29.5,29.7399,28.94,29.15,1109236,0
2016-07-22,29.16,29.8,28.77,29.74,1148921,0
2016-07-25,29.54,30.51,29.4275,30.38,1942826,0
2016-07-26,30.4,30.77,30.31,30.66,2541207,0
2016-07-27,30.7,30.7,29.87,30.29,2569408,0
2016-07-28,30.53,31.87,30.44,31.87,2650416,0
2016-07-29,31.56,32.41,31.35,32.17,4031353,0
2016-08-01,32.01,32.33,31.4,31.97,1734960,0
2016-08-02,31.98,32.19,31,31.46,1640360,0
2016-08-03,31.35,31.9,31,31.68,1372129,0
2016-08-04,31.61,32.24,31.29,31.93,1133425,0
2016-08-05,31.99,32.66,31.98,32.28,2010571,0
2016-08-08,32.43,32.43,31.59,31.68,1836718,0
2016-08-09,31.88,32.9,31.473,32.64,5807851,0
2016-08-10,36.17,37.57,35.72,36.83,14986420,0
2016-08-11,36.95,37.52,36.14,37.07,4151573,0
2016-08-12,36.83,38.61,36.73,38.48,5265528,0
2016-08-15,38.57,38.75,37.35,37.37,3267879,0
2016-08-16,37.28,38.05,37.15,37.54,2870363,0
2016-08-17,37.56,37.62,36.53,36.68,3541243,0
2016-08-18,36.61,37.88,36.56,37.7,2761871,0
2016-08-19,37.54,38.64,37.39,38.56,2650855,0
2016-08-22,38.28,38.87,37.73,37.85,1848644,0
2016-08-23,37.24,37.93,37.24,37.62,2567282,0
2016-08-24,37.87,37.89,36.79,36.84,1654381,0
2016-08-25,36.69,37.31,36.26,37.25,1981006,0
2016-08-26,37.41,38.06,37.2259,37.95,1549555,0
2016-08-29,38.15,38.99,38.141,38.63,2029058,0
2016-08-30,38.68,39.1,38.2,38.43,1248614,0
2016-08-31,38.23,38.52,37.58,38.48,1234211,0
2016-09-01,38.43,39.24,38.21,38.89,1669498,0
2016-09-02,39.02,39.34,38.67,38.78,873199,0
2016-09-06,39.08,39.96,39,39.84,1705308,0
2016-09-07,39.84,39.88,38.79,39.05,1586730,0
2016-09-08,38.92,38.94,38.18,38.24,1356129,0
2016-09-09,38,38.35,37.09,37.39,2388219,0
2016-09-12,36.52,38,36.04,37.93,1892150,0
2016-09-13,37.58,38,36.3499,36.9,1945028,0
2016-09-14,37.28,37.61,37.05,37.18,941306,0
2016-09-15,37.32,38.305,36.65,38.14,1456935,0
2016-09-16,38.17,38.2599,37.56,37.95,1212689,0
2016-09-19,38.19,38.38,37.04,37.29,1296608,0
2016-09-20,37.58,37.78,37.1,37.22,936953,0
2016-09-21,37.48,38.57,37.4,38.52,1232643,0
2016-09-22,38.7,38.9489,38.23,38.46,1074507,0
2016-09-23,38.99,41.47,38.9,39.38,6651587,0
2016-09-26,39.2,40.7,38.05,39.44,4334731,0
2016-09-27,39.61,41.77,39.3901,41.67,4220528,0
2016-09-28,41.76,41.76,40.38,41.71,1959507,0
2016-09-29,41.72,41.85,40.65,40.98,1347047,0
2016-09-30,40.98,41.94,40.93,41.7,2003554,0
2016-10-03,41.55,41.93,40.96,41.84,1841686,0
2016-10-04,41.85,42.1589,41.17,42.1,1770513,0
2016-10-05,42.22,43.36,41.9685,42.16,2367845,0
2016-10-06,41.62,42.0899,40.51,41.13,2029738,0
2016-10-07,41.08,41.3,40.45,40.66,1160823,0
2016-10-10,40.59,41.4,40.5896,41.11,1015397,0
2016-10-11,41.03,41.19,39.2,39.47,1663142,0
2016-10-12,39.56,39.75,38.77,38.82,1486002,0
2016-10-13,38.49,38.5,36.86,37.51,3551885,0
2016-10-14,37.93,38.06,36.43,36.5,2614025,0
2016-10-17,36.47,37.36,36.47,36.64,1991709,0
2016-10-18,37.29,37.29,35.71,35.8,3535189,0
2016-10-19,35.84,36.25,35.06,35.08,3715933,0
2016-10-20,34.93,34.96,33.8,34.35,4385680,0
2016-10-21,34.07,34.3,33.24,33.4,3369694,0
2016-10-24,33.69,34.76,33.4675,34.48,2855394,0
2016-10-25,34.29,34.96,33.72,33.95,3197182,0
2016-10-26,33.87,34.08,33.23,33.49,2124917,0
2016-10-27,33.6,33.66,32.65,32.74,2211326,0
2016-10-28,32.92,33.18,32.09,32.29,1481422,0
2016-10-31,32.44,32.83,32.24,32.66,1623863,0
2016-11-01,32.76,33.17,32,32.48,3692303,0
2016-11-02,36.11,38.24,35.01,35.71,9843226,0
2016-11-03,35.59,36.16,34.53,35.56,3432322,0
2016-11-04,35.94,36.82,35.53,36.14,2759331,0
2016-11-07,36.74,37.29,36.69,37.21,2134557,0
2016-11-08,37.06,38.5,36.86,37.99,2440235,0
2016-11-09,37.16,38.5,36.7,38.29,2179457,0
2016-11-10,38.44,38.817,35.76,36.09,3796026,0
2016-11-11,35.85,36.5,35.21,36.29,2742102,0
2016-11-14,36.54,37.13,35.25,35.72,3121838,0
2016-11-15,35.95,37.73,35.94,36.62,2186938,0
2016-11-16,36.38,36.82,35.98,36.51,1419619,0
2016-11-17,36.58,37.54,36.13,37.51,1218362,0
2016-11-18,37.47,38.71,37.05,38.29,1453593,0
2016-11-21,38.48,39.28,38.145,38.33,1855605,0
2016-11-22,37.71,38.64,37.13,38.34,2156349,0
2016-11-23,38.1,39.03,37.84,38.99,1013658,0
2016-11-25,39.01,39.33,38.21,38.51,538633,0
2016-11-28,38.28,38.65,38.021,38.06,629481,0
2016-11-29,38.1,38.63,37.771,38.31,1087411,0
2016-11-30,38.36,38.43,36.7,37.2,1425712,0
2016-12-01,37.1,37.39,35.505,36.26,1777523,0
2016-12-02,36.17,36.69,35.611,36.15,931999,0
2016-12-05,36.32,36.94,35.98,36.49,955458,0
2016-12-06,36.7,36.755,35.88,36.26,1111376,0
2016-12-07,36.4,36.69,36.045,36.11,1402460,0
2016-12-08,36.1,36.3,35.22,36.25,1545132,0
2016-12-09,36.34,36.56,36,36.09,1025660,0
2016-12-12,35.74,35.94,35.1,35.17,853378,0
2016-12-13,35.65,36.6,35.52,35.91,1479096,0
2016-12-14,35.93,36.11,35.08,35.31,1345873,0
2016-12-15,35.27,35.96,34.62,35.43,1728233,0
2016-12-16,35.29,35.87,35.03,35.83,1405248,0
2016-12-19,35.81,36.8,35.52,35.61,1273710,0
2016-12-20,35.63,37.57,35.63,37.14,2171344,0
2016-12-21,37.34,39.87,37.33,38.75,6190331,0
2016-12-22,39.18,39.95,38.09,38.23,3679599,0
2016-12-23,38.2,38.43,37.75,38,1125166,0
2016-12-27,38.4,40.67,38.08,39.95,4302066,0
2016-12-28,41.01,41.17,38.72,38.78,4199062,0
2016-12-29,38.82,39.03,38.24,38.68,1864057,0
2016-12-30,38.66,38.84,37.6,38.13,2478410,0
2017-01-03,38.5,39.14,37.56,38.22,2391412,0
2017-01-04,38.28,39.44,38.28,39.42,2228051,0
2017-01-05,39.2,40.18,38.81,39.62,2302960,0
2017-01-06,39.8,39.96,39.21,39.31,1230410,0
2017-01-09,39.49,40.41,39.31,40.14,1719388,0
2017-01-10,40.38,41.24,40.37,40.4,1977188,0
2017-01-11,40.02,40.755,39.96,40.7,1146656,0
2017-01-12,40.43,40.76,39.96,40.69,1131189,0
2017-01-13,40.9,41.44,40.5,40.94,1454700,0
2017-01-17,40.39,40.72,40.1,40.36,925261,0
2017-01-18,40.5,40.75,40.24,40.72,1012142,0
2017-01-19,40.75,41.02,40.57,40.92,1330531,0
2017-01-20,40.9,41.19,40.5,41.06,1402338,0
2017-01-23,40.99,41.78,40.83,41.53,1553151,0
2017-01-24,41.54,42.58,41.5,42.41,1629224,0
2017-01-25,42.57,42.69,42,42.53,843673,0
2017-01-26,42.5,43.03,42.405,42.75,2187440,0
2017-01-27,42.75,42.75,42.05,42.41,1176539,0
2017-01-30,42.36,42.42,41.03,41.69,1859813,0
2017-01-31,41.35,41.86,40.86,41.78,987674,0
2017-02-01,41.98,43,41.76,42.9,1787493,0
2017-02-02,42.68,43.41,42.2515,42.62,1465307,0
2017-02-03,42.67,43,42.03,42.32,1342113,0
2017-02-06,42.36,42.49,41.63,41.85,1862726,0
2017-02-07,41.93,42.15,41.335,41.69,1794473,0
2017-02-08,41.69,41.75,40.87,41.41,3126650,0
2017-02-09,41.64,41.738,40.76,41.49,4639793,0
2017-02-10,37.53,38.42,35.7,35.83,15986179,0
2017-02-13,35.74,36.4385,35.14,35.54,6009845,0
2017-02-14,35.53,36.6032,35.39,35.85,4090200,0
2017-02-15,36,36.75,35.485,35.63,3086182,0
2017-02-16,35.69,35.8804,34.61,34.77,4570337,0
2017-02-17,34.68,34.88,34.16,34.67,2319819,0
2017-02-21,34.68,35.05,34.2714,34.43,2279962,0
2017-02-22,33.95,34.799,33.811,34.09,2760173,0
2017-02-23,34.14,34.1499,32.99,33.47,4809735,0
2017-02-24,33.11,33.74,32.97,33.46,2609378,0
2017-02-27,33.48,34.54,33.46,34.07,2677252,0
2017-02-28,33.85,34.35,33.68,33.7,2518760,0
2017-03-01,33.91,34.88,33.91,34.66,2741756,0
2017-03-02,34.45,34.84,33.92,34,1858097,0
2017-03-03,33.88,34.08,33.34,33.37,2229786,0
2017-03-06,33.22,33.77,33.17,33.52,1932292,0
2017-03-07,33.31,34.16,33.27,33.72,1729149,0
2017-03-08,33.69,33.98,33.39,33.53,1207094,0
2017-03-09,33.53,34.67,33.26,34.38,4637769,0
2017-03-10,34.51,34.74,34.01,34.52,1897458,0
2017-03-13,34.54,34.725,34.29,34.58,1522562,0
2017-03-14,34.67,34.88,33.61,33.77,1511901,0
2017-03-15,33.77,34.34,33.35,34.16,2289372,0
2017-03-16,34.26,34.7,33.98,34.27,979102,0
2017-03-17,34.23,34.45,33.9,34.11,1236673,0
2017-03-20,34.17,34.72,34.1,34.65,1307383,0
2017-03-21,34.68,35.03,33.46,33.62,2569245,0
2017-03-22,33.59,33.98,33.0901,33.5,2144322,0
2017-03-23,33.56,33.56,32.54,32.77,2563657,0
2017-03-24,32.85,33.25,32.33,32.48,2624177,0
2017-03-27,32.09,32.64,31.6,32.43,2434806,0
2017-03-28,32.34,32.34,31.68,31.81,2467938,0
2017-03-29,32,32.99,31.96,32.78,2793268,0
2017-03-30,32.84,33.02,32.31,32.52,1540334,0
2017-03-31,32.54,32.87,32.2,32.75,1642872,0
2017-04-03,32.9,32.93,32.225,32.63,2504149,0
2017-04-04,32.6,33.12,32.1,32.85,2031766,0
2017-04-05,33.12,34.14,32.61,33.22,4023863,0
2017-04-06,33.26,33.62,32.83,33.43,2115927,0
2017-04-07,33.38,33.49,32.81,33.23,1898392,0
2017-04-10,33.22,33.26,32.685,32.74,1471226,0
2017-04-11,33.85,34,33.17,33.37,3727619,0
2017-04-12,33.3,33.49,32.08,32.16,2940215,0
2017-04-13,32.23,32.5,31.92,32.03,1768788,0
2017-04-17,32,32.72,31.61,32.69,1567859,0
2017-04-18,32.5,32.95,32.21,32.86,998447,0
2017-04-19,32.95,32.96,32.59,32.83,1597074,0
2017-04-20,33.06,33.5,32.91,33.43,1729178,0
2017-04-21,33.48,33.86,33.34,33.49,1476167,0
2017-04-24,33.88,34.17,33.58,33.89,2482856,0
2017-04-25,33.97,34.55,33.82,34.21,1278804,0
2017-04-26,34.22,34.64,33.94,34.58,1205075,0
2017-04-27,34.84,36.16,34.79,36.01,3032950,0
2017-04-28,36.07,36.1,35.3,35.41,1997767,0
2017-05-01,35.52,35.91,35.22,35.72,1955923,0
2017-05-02,36.01,36.25,35.6,35.98,2334747,0
2017-05-03,35.7,35.98,35.18,35.2,1686092,0
2017-05-04,35.28,35.7,35.09,35.3,1375681,0
2017-05-05,35.36,35.7,35.3,35.68,1349525,0
2017-05-08,35.67,36.2,35.55,35.7,3262549,0
2017-05-09,35.66,36,34.15,34.7,11300283,0
2017-05-10,27.91,29.24,26.93,28.33,47141636,0
2017-05-11,29.11,29.69,28,29.3,13753147,0
2017-05-12,28.93,29.37,28.58,28.7,4742501,0
2017-05-15,28.76,29.15,28.43,29.01,3737978,0
2017-05-16,28.9,29,28.48,28.52,3210665,0
2017-05-17,28.24,28.35,27.33,27.38,3595143,0
2017-05-18,27.41,28.12,27.1098,27.99,3265126,0
2017-05-19,28.25,28.26,27.83,27.84,2702189,0
2017-05-22,27.95,28.34,27.86,28.29,2006794,0
2017-05-23,28.14,28.29,27.59,27.78,2754541,0
2017-05-24,27.75,27.89,27.215,27.78,3388335,0
2017-05-25,27.85,28.38,27.83,28.07,2657216,0
2017-05-26,28.03,28.11,27.46,27.65,2655252,0
2017-05-30,27.65,27.84,27.46,27.73,1538728,0
2017-05-31,27.85,28.095,27.48,27.92,2010517,0
2017-06-01,27.84,29,27.8,28.83,3492429,0
2017-06-02,28.81,28.91,28.55,28.79,1977185,0
2017-06-05,29.63,30.21,29.155,30.09,4079941,0
2017-06-06,29.99,30.12,29.595,29.6,2954957,0
2017-06-07,29.75,30.39,29.7199,30.21,2081642,0
2017-06-08,30.21,30.43,30.091,30.43,1887645,0
2017-06-09,30.43,30.86,29.38,29.8,3442270,0
2017-06-12,29.61,30.78,29.09,30.72,3262203,0
2017-06-13,30.75,31.03,30.52,30.72,3839886,0
2017-06-14,30.82,31.23,30.24,30.55,2068821,0
2017-06-15,30.05,30.7,29.7294,30.63,2227221,0
2017-06-16,30.77,30.905,29.75,30.15,7210961,0
2017-06-19,30.28,30.72,30.08,30.28,1832217,0
2017-06-20,30.27,30.62,29.36,29.44,1923810,0
2017-06-21,29.57,29.59,28.98,29.36,2715508,0
2017-06-22,29.33,30.61,29.3,29.96,2867566,0
2017-06-23,29.9,31.05,29.52,30.88,9216594,0
2017-06-26,30.8,30.93,29.82,30.03,2933296,0
2017-06-27,30,30.2,29.38,29.4,2023858,0
2017-06-28,29.72,30.36,29.42,30.15,2521079,0
2017-06-29,30,30.58,29.55,29.89,2297852,0
2017-06-30,29.92,30.38,29.7,30.02,1311805,0
2017-07-03,30.01,30.35,29.78,30.07,925719,0
2017-07-05,30.03,30.52,29.92,30.29,1738814,0
2017-07-06,29.98,30.06,29.31,29.33,1504554,0
2017-07-07,29.41,29.74,29.3,29.55,1354946,0
2017-07-10,29.55,30.16,29.37,30.16,2310832,0
2017-07-11,30.11,31.48,30.03,31.11,5058458,0
2017-07-12,31.45,32.14,31.35,32.01,1908706,0
2017-07-13,32.07,32.07,31.46,31.49,1432063,0
2017-07-14,31.53,32.36,31.53,31.89,1096340,0
2017-07-17,31.97,32.22,31.57,31.79,1094522,0
2017-07-18,31.65,32.975,31.42,32.93,1926741,0
2017-07-19,32.93,33.1362,32.46,32.88,1516960,0
2017-07-20,32.91,32.9103,32.19,32.4,1899397,0
2017-07-21,32.43,32.43,31.74,32.11,1316883,0
2017-07-24,32.2,32.45,31.72,31.73,1398375,0
2017-07-25,31.7,32.32,31.5,32,1332454,0
2017-07-26,31.99,32.46,31.85,32.45,1208160,0
2017-07-27,32.48,32.89,31.94,32.76,2466868,0
2017-07-28,32.55,33.32,32.4,33.02,1698832,0
2017-07-31,33.01,33.07,32.31,32.53,2053384,0
2017-08-01,32.7,33.46,32.65,33.22,1936988,0
2017-08-02,33.2,33.31,32,32.25,2791034,0
2017-08-03,32.27,32.75,31.15,31.37,6242007,0
2017-08-04,38.07,40.46,37.85,40.05,16889906,0
2017-08-07,40.15,42.16,39.57,41.73,7590731,0
2017-08-08,41.23,42.3296,41.14,41.69,3758371,0
2017-08-09,41.33,42.19,40.82,41.55,2834248,0
2017-08-10,41.36,41.5,40.76,40.93,2623775,0
2017-08-11,40.9,42.18,40.7,42.03,3520008,0
2017-08-14,42.41,42.97,42.12,42.53,2421989,0
2017-08-15,42.44,42.44,41.31,41.56,2472835,0
2017-08-16,41.81,42.48,41.48,41.98,1659929,0
2017-08-17,41.67,42.26,41.39,41.43,1537264,0
2017-08-18,41.27,41.83,40.9,41.81,1489736,0
2017-08-21,41.85,41.93,41.03,41.46,1323965,0
2017-08-22,41.3,41.94,41.3,41.87,1471295,0
2017-08-23,41.69,42.34,41.53,42.12,1509718,0
2017-08-24,42.33,42.44,41.58,41.75,1494899,0
2017-08-25,42.14,42.32,41.79,42.14,1376551,0
2017-08-28,42.29,42.38,42.04,42.14,968128,0
2017-08-29,41.62,42.39,41.61,42.32,1235274,0
2017-08-30,42.27,42.97,42.18,42.9,1288815,0
2017-08-31,42.97,43.71,42.33,42.6,2126162,0
2017-09-01,42.68,43.43,42.31,42.98,1334111,0
2017-09-05,42.67,43.15,42.28,43.04,1258915,0
2017-09-06,43.22,43.42,42.5,43.04,1045375,0
2017-09-07,42.93,44.18,42.87,43.74,1622847,0
2017-09-08,43.51,44.25,43.41,43.75,1227068,0
2017-09-11,43.61,43.79,42.84,43.7,3123710,0
2017-09-12,43.74,44.03,43.51,43.85,1295504,0
2017-09-13,43.8,43.8,42.625,42.95,1908324,0
2017-09-14,42.75,43.03,42.52,42.91,1190931,0
2017-09-15,42.91,43.7,42.76,43.57,4268313,0
2017-09-18,43.8,44.23,43.35,43.5,1261139,0
2017-09-19,43.5,44.07,43.0401,43.85,859142,0
2017-09-20,43.78,44.24,43.44,44.17,940087,0
2017-09-21,44.07,44.07,43.05,43.61,769255,0
2017-09-22,43.69,44,43.24,43.42,1056873,0
2017-09-25,43.03,43.1299,41.32,41.9,2026892,0
2017-09-26,42.11,42.4215,41.68,41.72,1087178,0
2017-09-27,42.09,42.79,41.8,42.7,1471618,0
2017-09-28,42.38,42.89,42.3,42.66,1622303,0
2017-09-29,42.62,43.42,42.59,43.3,898353,0
2017-10-02,43.8,44.8118,43.58,44.09,1864484,0
2017-10-03,44.21,45.89,44.08,45.8,2152741,0
2017-10-04,45.63,46.16,45.05,46.07,1489915,0
2017-10-05,46.05,46.43,45.7,46.39,862847,0
2017-10-06,46.1,46.76,45.89,46.73,1169253,0
2017-10-09,45.73,45.74,45.37,45.63,1388717,0
2017-10-10,45.55,45.82,43.9,44.4,1898222,0
2017-10-11,44.34,44.48,43.5,43.98,1539918,0
2017-10-12,43.92,43.97,43.53,43.75,1153125,0
2017-10-13,43.73,44.25,43.5,43.65,1129593,0
2017-10-16,43.91,43.98,43.32,43.52,687682,0
2017-10-17,43.36,43.68,42.921,43.2,648078,0
2017-10-18,43.86,44.9,43.76,44.58,1643508,0
2017-10-19,44.16,44.56,43.46,44.44,908477,0
2017-10-20,44.81,44.97,44.42,44.52,616520,0
2017-10-23,44.52,44.52,43.6,43.6,1422421,0
2017-10-24,43.71,44.1,43.5,43.68,881407,0
2017-10-25,43.69,44.55,43.34,44.02,1296376,0
2017-10-26,44.45,45.16,44,45,961382,0
2017-10-27,45.23,46.1,45.08,45.4,1682711,0
2017-10-30,45.41,47.2,45.29,47.15,2100886,0
2017-10-31,46.97,47.19,46.3,46.72,1824681,0
2017-11-01,47.22,48.17,45.95,46.03,3906046,0
2017-11-02,46.9,47.78,45.0201,45.98,5082520,0
2017-11-03,46.11,46.55,45.25,46.07,1662152,0
2017-11-06,46.01,46.2,45.54,45.65,1353456,0
2017-11-07,45.49,45.49,44.63,44.69,1571658,0
2017-11-08,44.5,45.12,44.46,45.11,1308544,0
2017-11-09,45.55,45.67,45.55,45.55,1245470,0
2017-11-10,45.23,46.01,44.52,45.98,1498026,0
