Date,Open,High,Low,Close,Volume,OpenInt
2011-05-26,34.45,35.45,34,34.77,4417534,0
2011-05-27,34.75,35,34,34.45,2006154,0
2011-05-31,34.95,35.37,32.61,33.45,3981057,0
2011-06-01,32.81,33.07,32,32.25,3721524,0
2011-06-02,32.06,33.75,31.55,33.52,2097772,0
2011-06-03,33.33,35.5,32.65,33.5,1963419,0
2011-06-06,33.87,34.99,33.51,34.23,1654151,0
2011-06-07,34.99,35.22,34,35,1425609,0
2011-06-08,34.48,35.25,33.1,33.29,2072667,0
2011-06-09,33.75,33.75,32.57,32.79,1625092,0
2011-06-10,32.36,32.75,31.76,31.82,1265159,0
2011-06-13,31.75,32.28,31.05,31.33,1100093,0
2011-06-14,31.36,32.3,31.36,31.6,797787,0
2011-06-15,31,31.45,29.91,30.27,2693521,0
2011-06-16,30.85,30.9,29.76,30.53,3081265,0
2011-06-17,31.03,31.25,30.24,30.81,1126334,0
2011-06-20,30.94,31,29.91,30.32,793379,0
2011-06-21,30.32,31.34,29.95,31.13,1304106,0
2011-06-22,30.96,31.11,30.5,30.71,511185,0
2011-06-23,30.26,31.2,29.8,31.17,844263,0
2011-06-24,31.25,31.77,30.51,31.55,432901,0
2011-06-27,31.73,33.06,31.62,32.5,752056,0
2011-06-28,33.03,34.42,32.89,33.99,1251010,0
2011-06-29,34.47,34.98,33.86,34.78,869571,0
2011-06-30,34.78,35.73,34.38,35.51,1537046,0
2011-07-01,35.75,36.33,34.9,35.69,1059237,0
2011-07-05,36.2,36.3,33.79,34.08,1688251,0
2011-07-06,33.77,35,33.14,33.93,1848363,0
2011-07-07,34.25,34.4,33.81,34.15,1396183,0
2011-07-08,33.71,36,33.6,35.95,1747922,0
2011-07-11,35.21,37.09,33.9,34.13,3324304,0
2011-07-12,34.21,35.18,33.19,33.54,1279804,0
2011-07-13,34.25,34.95,33.96,34.49,908363,0
2011-07-14,34.89,35.26,33.37,34.17,1127337,0
2011-07-15,34.99,35.67,34.33,34.99,974122,0
2011-07-18,35.05,35.91,34.73,35.91,1049308,0
2011-07-19,36.36,36.75,35.64,35.75,1332052,0
2011-07-20,35.93,36.63,34.8,34.99,733510,0
2011-07-21,35.08,35.53,34.7,34.93,453988,0
2011-07-22,35.5,36.45,34.76,35.65,882510,0
2011-07-25,35.55,37.12,35.43,36.56,822111,0
2011-07-26,37.3,39.67,37,37.45,2828801,0
2011-07-27,37.01,38.99,36.31,38.51,2100324,0
2011-07-28,38.16,38.4,32.65,37.74,3705996,0
2011-07-29,37,37.01,34.82,34.98,1991810,0
2011-08-01,35.38,35.95,32.14,32.79,1689291,0
2011-08-02,32.97,33.96,32.34,32.47,1115201,0
2011-08-03,32.81,34.46,31.75,34.24,1559053,0
2011-08-04,34,34.25,32.5,32.61,1056818,0
2011-08-05,32.72,32.9,30.5,30.83,2193260,0
2011-08-08,28.88,29.73,26.02,27.04,2973902,0
2011-08-09,27.34,29.83,26.11,29.76,1818970,0
2011-08-10,29.64,31.49,28.6,29.73,1138442,0
2011-08-11,29.85,32.17,29.65,30.66,1830067,0
2011-08-12,31.38,32.3,30.63,30.66,986488,0
2011-08-15,30.67,31.96,30.47,30.59,691341,0
2011-08-16,30.51,30.78,28.9,29.18,1491738,0
2011-08-17,30.15,30.4,29.53,30.01,1200514,0
2011-08-18,29.04,29.79,28.69,29.56,1151813,0
2011-08-19,29,30.22,28.48,29.99,658646,0
2011-08-22,30.97,31,28.85,29.05,696760,0
2011-08-23,29.11,29.27,27.85,28.93,1049783,0
2011-08-24,28.84,32,28.15,30.95,1336179,0
2011-08-25,31.8,32.03,30.3,30.5,870375,0
2011-08-26,30.06,30.68,29.75,30.45,398938,0
2011-08-29,30.83,31.08,30.06,30.35,466233,0
2011-08-30,29.97,30.66,29.88,29.96,869894,0
2011-08-31,30.6,31.71,30.6,30.97,2125527,0
2011-09-01,31.09,31.9,31.04,31.19,1117743,0
2011-09-02,30.46,31.31,30.02,30.38,595458,0
2011-09-06,29.5,29.86,28.89,29.22,1186931,0
2011-09-07,29.78,30.02,29.55,29.8,847046,0
2011-09-08,30,31,29.36,30.26,786899,0
2011-09-09,30,30.66,29.55,29.93,632546,0
2011-09-12,29.67,30.05,28.7,29.02,1186827,0
2011-09-13,29.14,29.3,28.11,28.38,976025,0
2011-09-14,28.68,29.84,28.3,29.16,1635473,0
2011-09-15,29.53,29.86,29.01,29.74,516814,0
2011-09-16,29.69,30.04,29.45,30.01,599194,0
2011-09-19,29.5,29.85,28.69,29.59,368567,0
2011-09-20,29.85,30,28.31,28.61,725311,0
2011-09-21,29.42,29.63,27.93,27.96,916186,0
2011-09-22,26.69,26.76,24.15,25.4,3224608,0
2011-09-23,25.2,25.55,24.95,25.54,990475,0
2011-09-26,26,26,24.68,25.06,926183,0
2011-09-27,25.8,27.03,25.55,26.36,1270433,0
2011-09-28,26.21,26.29,22.61,22.9,5201413,0
2011-09-29,23.59,24.3,21.17,22.6,4658935,0
2011-09-30,21.52,22.62,19.98,20.46,2284674,0
2011-10-03,20.51,22.82,18.45,18.97,2485610,0
2011-10-04,18.75,18.84,17.76,18.81,2208457,0
2011-10-05,18.25,19.95,17.53,19.85,1230957,0
2011-10-06,19.93,20.5,19.8,20.18,1316035,0
2011-10-07,20.25,20.29,19.11,19.82,407385,0
2011-10-10,20.26,21.73,20.03,21.57,669525,0
2011-10-11,22.06,26.13,21.67,24.27,2617879,0
2011-10-12,25.01,25.1,23.3,23.63,834084,0
2011-10-13,23.3,24.62,22.73,24.25,422670,0
2011-10-14,24.79,25.4,24.01,24.17,531314,0
2011-10-17,24.09,24.91,23.43,24.4,582027,0
2011-10-18,24.53,24.79,23.17,24.25,506751,0
2011-10-19,24.25,25.75,24.25,24.73,913861,0
2011-10-20,24.08,25.47,24,25.08,528045,0
2011-10-21,25.97,26.75,25.24,26.42,816344,0
2011-10-24,26.98,27.8,26.27,27.53,717372,0
2011-10-25,27.09,27.19,25,25.17,616862,0
2011-10-26,25.87,26,25.38,25.79,1107979,0
2011-10-27,28.47,29.34,26.38,27.74,1697925,0
2011-10-28,27.83,28.2,27.26,28.13,878210,0
2011-10-31,27.96,28.47,27.09,27.52,590351,0
2011-11-01,26.2,27.19,26.12,26.7,707471,0
2011-11-02,27.18,27.19,25.9,26.04,511465,0
2011-11-03,26.5,28.72,25.98,28.62,1980581,0
2011-11-04,28.55,28.8,27.38,28.55,830832,0
2011-11-07,28.48,28.48,26.82,27.58,1137966,0
2011-11-08,27.42,28.07,27.14,27.58,522664,0
2011-11-09,26.65,26.94,25.33,25.4,636233,0
2011-11-10,25.63,26.03,24.76,24.99,489085,0
2011-11-11,25.22,25.8,24.87,25.54,579748,0
2011-11-14,25.48,25.8,25,25.58,564364,0
2011-11-15,25.7,26,24.61,24.81,1072790,0
2011-11-16,24.27,24.57,22.78,23.51,1270253,0
2011-11-17,24.49,24.49,21.86,21.99,1884948,0
2011-11-18,22.03,22.67,21.52,21.65,1066016,0
2011-11-21,21,21.12,18.63,19.72,4098854,0
2011-11-22,20.73,21.18,19.97,20.06,1189787,0
2011-11-23,20.71,20.71,19.78,20.05,1244816,0
2011-11-25,20.25,20.85,19.51,19.75,645972,0
2011-11-28,20.15,21.16,20.14,20.99,667625,0
2011-11-29,20.52,21.89,20.5,21.54,1171622,0
2011-11-30,21.45,22.05,20.95,21.98,1248362,0
2011-12-01,21.76,22.21,21.64,21.92,694651,0
2011-12-02,21.92,22.53,21.21,21.36,1108503,0
2011-12-05,21.99,22.07,21.18,21.48,604832,0
2011-12-06,20.91,21.08,20.17,20.88,800354,0
2011-12-07,20.98,22.26,20.5,21.8,2607268,0
2011-12-08,20.64,21.45,20.42,20.5,1307887,0
2011-12-09,20.1,20.29,19.61,19.94,1349205,0
2011-12-12,19.79,19.97,18.33,18.83,2184761,0
2011-12-13,18.7,18.87,17.92,18.49,1474103,0
2011-12-14,18.12,18.46,17.76,17.89,2094726,0
2011-12-15,18.48,18.85,17.65,17.97,1237806,0
2011-12-16,18.32,18.36,17.01,17.55,1537985,0
2011-12-19,17.5,17.57,16.6,16.95,763013,0
2011-12-20,16.85,17.95,16.74,17.84,1171657,0
2011-12-21,17.79,18.06,17.7,18.03,677628,0
2011-12-22,17.99,19.49,17.5,19.2,869836,0
2011-12-23,19.22,20.1,19.22,19.96,610645,0
2011-12-27,19.61,19.63,18.91,19.49,360689,0
2011-12-28,19.12,19.89,19.06,19.8,445050,0
2011-12-29,19.72,19.85,19.36,19.5,435123,0
2011-12-30,19.65,19.7,19.25,19.7,302253,0
2012-01-03,19.95,20.29,19.67,19.74,536375,0
2012-01-04,19.82,19.88,18.84,19.15,526964,0
2012-01-05,19.18,19.47,18.97,19.29,1403914,0
2012-01-06,19.32,19.45,18.57,18.61,585265,0
2012-01-09,18.62,19.15,18.62,18.73,729831,0
2012-01-10,19.01,19.1,18.66,18.86,682048,0
2012-01-11,19.68,19.89,18.75,19.2,1486753,0
2012-01-12,19.48,19.48,18.82,19.05,442889,0
2012-01-13,18.56,18.89,18.22,18.6,672812,0
2012-01-17,18.81,18.83,18.26,18.3,519045,0
2012-01-18,18.37,18.78,18.1,18.52,881474,0
2012-01-19,18.2,18.9,17.94,18.75,1402188,0
2012-01-20,18.57,18.88,18.33,18.74,932992,0
2012-01-23,18.55,18.75,18.33,18.44,489848,0
2012-01-24,18.33,18.83,18.33,18.72,751435,0
2012-01-25,18.34,19.97,18.34,19.79,2664377,0
2012-01-26,19.99,21.29,19.97,20.89,5165937,0
2012-01-27,20.91,20.99,20.44,20.7,1891920,0
2012-01-30,20.21,20.57,20.01,20.24,599560,0
2012-01-31,20.5,20.5,19.78,20.34,986836,0
2012-02-01,20.52,20.7,20.14,20.65,986599,0
2012-02-02,20.68,21.42,20.68,21.39,2396152,0
2012-02-03,21.55,22.09,21.4,21.82,1345807,0
2012-02-06,21.69,21.7,21,21.5,534760,0
2012-02-07,21.38,21.58,21.12,21.5,902080,0
2012-02-08,21.55,22.06,21.3,21.9,2422676,0
2012-02-09,21.93,22.44,21.9,22.14,1205068,0
2012-02-10,21.82,21.87,21.02,21.27,606957,0
2012-02-13,21.48,21.65,20.71,20.94,475023,0
2012-02-14,20.77,21.56,20.47,21.5,866190,0
2012-02-15,21.63,22.12,21.4,21.57,866970,0
2012-02-16,21.5,21.78,21.39,21.71,1311438,0
2012-02-17,21.95,22.16,21.65,22.06,1185733,0
2012-02-21,22.08,23.64,22.08,23.57,4938157,0
2012-02-22,23.8,23.84,21.57,22.63,3035855,0
2012-02-23,22.8,23.05,22.28,22.97,1056370,0
2012-02-24,22.96,23.14,22.54,22.7,1332742,0
2012-02-27,22.61,22.95,21.81,22.16,820250,0
2012-02-28,22.12,22.6,21.88,22.01,1345180,0
2012-02-29,22.07,22.26,21.01,21.3,1619039,0
2012-03-01,20.91,21.7,20.67,21.6,1384066,0
2012-03-02,21.69,23.39,21.67,23.26,3028932,0
2012-03-05,23.24,23.45,22.52,23.19,3177004,0
2012-03-06,22.77,23.45,22.75,23.13,1953413,0
2012-03-07,23.16,23.45,22.97,23.14,1827552,0
2012-03-08,23.32,24.2,23.15,23.95,2446554,0
2012-03-09,23.84,23.9,23.41,23.47,715899,0
2012-03-12,23.51,23.55,22.87,22.94,680157,0
2012-03-13,23.29,23.89,23.2,23.5,1951328,0
2012-03-14,23.71,24.21,23.33,24.1,2173545,0
2012-03-15,24.07,24.1,23.75,23.98,1122720,0
2012-03-16,23.92,24.74,23.8,24.68,2311564,0
2012-03-19,24.51,24.83,24.01,24.49,1445203,0
2012-03-20,24.25,24.4,23.48,24.03,836280,0
2012-03-21,23.96,24.57,23.75,24.21,445689,0
2012-03-22,24.03,24.06,23.56,23.75,526701,0
2012-03-23,23.82,24.06,23.61,24.01,959345,0
2012-03-26,24.33,24.46,23.9,24.28,2110973,0
2012-03-27,24.4,25.08,24.06,24.95,2908920,0
2012-03-28,25,25.21,24.7,25,2122080,0
2012-03-29,24.96,25.41,24.75,25.35,1617161,0
2012-03-30,25.5,27,25.45,26.87,3888227,0
2012-04-02,26.9,28.14,26.7,27.01,4013915,0
2012-04-03,27,27,26.53,26.67,1397898,0
2012-04-04,26.25,26.39,25.8,26.04,1365436,0
2012-04-05,26.02,26.57,25.9,26.53,866682,0
2012-04-09,26.16,27,26.1,26.6,546346,0
2012-04-10,26.5,26.67,25.38,25.57,979137,0
2012-04-11,26.49,26.49,25.77,26.25,1001449,0
2012-04-12,25.8,26.74,25.78,26.57,1163750,0
2012-04-13,26.62,26.62,26.11,26.56,903440,0
2012-04-16,26.83,26.89,26.21,26.46,872753,0
2012-04-17,27,27.91,26.82,27.13,2624487,0
2012-04-18,27.07,27.07,26.52,26.91,715402,0
2012-04-19,26.96,27.48,26.82,27.3,1715161,0
2012-04-20,27.32,27.5,26.52,26.65,1241096,0
2012-04-23,26.39,26.55,24.9,25.84,1530766,0
2012-04-24,25.74,25.77,24.08,24.54,1731760,0
2012-04-25,25.16,25.67,24.45,24.54,2609426,0
2012-04-26,25.9,25.9,22.95,23.37,3839869,0
2012-04-27,23.6,25.42,22.95,24.69,2702737,0
2012-04-30,24.7,24.96,23.6,23.72,1525018,0
2012-05-01,23.93,24.1,23.42,23.92,1226670,0
2012-05-02,24.04,24.57,23.83,24.08,1329032,0
2012-05-03,24.11,24.11,23.3,23.93,1253938,0
2012-05-04,23.9,24.04,23.23,23.35,2379511,0
2012-05-07,23,23.15,21.98,22.57,2978870,0
2012-05-08,22.45,22.57,21.63,21.82,1779878,0
2012-05-09,21.34,22,21.05,21.8,808649,0
2012-05-10,21.92,22.3,21.73,21.93,1172122,0
2012-05-11,21.62,22.78,21.62,22.4,2571256,0
2012-05-14,22.4,22.4,21.39,21.53,593454,0
2012-05-15,21.62,22.13,21.45,21.47,761436,0
2012-05-16,21.8,22.8,21.8,22.18,1237505,0
2012-05-17,22.13,22.34,20.83,21,893554,0
2012-05-18,21.14,21.43,20.25,20.47,2181563,0
2012-05-21,20.3,21.28,19.41,21.25,1791793,0
2012-05-22,21.18,21.6,21.01,21.16,621956,0
2012-05-23,20.86,21.03,20.6,20.92,1426551,0
2012-05-24,21.1,21.1,20.13,20.28,1182823,0
2012-05-25,20.28,20.6,20.12,20.45,580499,0
2012-05-29,20.58,21.4,20.51,21.05,1060722,0
2012-05-30,20.87,20.89,20.2,20.42,768525,0
2012-05-31,20.26,20.42,19.78,19.93,1441683,0
2012-06-01,19.74,20.05,18.25,18.49,1828134,0
2012-06-04,18.5,19.48,18.5,19.08,1049608,0
2012-06-05,18.92,19.04,18.45,18.95,1758266,0
2012-06-06,19.16,19.32,18.6,18.79,1319097,0
2012-06-07,19.17,19.29,18.8,18.88,1696961,0
2012-06-08,18.84,19.18,18.5,18.95,1302176,0
2012-06-11,19.2,19.2,17.67,17.71,1346040,0
2012-06-12,17.76,17.81,17.27,17.43,1901251,0
2012-06-13,17.6,17.6,16.79,17.18,1641287,0
2012-06-14,17.28,17.44,16.65,16.66,1644503,0
2012-06-15,16.98,17.68,16.79,17.56,3202552,0
2012-06-18,17.65,18.93,17.47,18.56,3898349,0
2012-06-19,18.56,19.01,18.42,18.81,1754495,0
2012-06-20,18.66,18.79,18.37,18.56,930429,0
2012-06-21,18.55,18.84,17.63,17.74,877930,0
2012-06-22,17.84,18.19,17.75,17.83,2218319,0
2012-06-25,17.65,17.72,17,17.3,2662512,0
2012-06-26,17.82,17.82,17.22,17.37,889481,0
2012-06-27,17.84,18.1,17.4,17.86,1439722,0
2012-06-28,17.69,18.32,17.26,17.94,1607091,0
2012-06-29,18.58,19.36,18.28,19.05,2515393,0
2012-07-02,19.24,19.32,18.86,18.97,1451909,0
2012-07-03,19,19.95,19,19.27,974760,0
2012-07-05,19.99,20.48,19.68,20.25,1641805,0
2012-07-06,19.74,20.17,18.8,18.9,1564324,0
2012-07-09,19,19.08,18.42,18.85,1241775,0
2012-07-10,18.8,19.03,18.2,18.35,1007269,0
2012-07-11,18.18,18.9,18.18,18.41,734295,0
2012-07-12,18.12,18.47,17.95,18.3,1148680,0
2012-07-13,18.27,18.69,18.262,18.56,472678,0
2012-07-16,18.44,18.63,17.73,17.84,1035000,0
2012-07-17,17.97,18.18,17.73,18.01,1857596,0
2012-07-18,18,19.05,17.83,18.69,1093295,0
2012-07-19,18.9,19.54,18.77,19.45,2017485,0
2012-07-20,19.24,19.39,18.72,18.97,1587255,0
2012-07-23,18.28,18.64,18.07,18.54,908288,0
2012-07-24,18.55,19.24,18.55,18.82,1361568,0
2012-07-25,18.92,19.24,18.59,19,1006865,0
2012-07-26,19.5,19.5,18.93,19,1159555,0
2012-07-27,18.84,20.33,18.52,20.22,2036670,0
2012-07-30,20.25,20.99,20.24,20.83,3146332,0
2012-07-31,21,21.57,19.06,19.23,2968792,0
2012-08-01,19.42,19.99,19.26,19.74,2530631,0
2012-08-02,19.32,19.96,19.085,19.25,1001082,0
2012-08-03,19.64,20.62,19.32,20.47,2206260,0
2012-08-06,20.74,21.79,20.21,21.328,2329900,0
2012-08-07,21.36,21.58,20.74,20.86,1174252,0
2012-08-08,20.77,21.2,20.68,21.11,1377358,0
2012-08-09,21.07,21.09,20.702,20.9,333143,0
2012-08-10,20.82,20.94,20.35,20.62,1085155,0
2012-08-13,20.68,20.91,20.22,20.4,587880,0
2012-08-14,20.6,20.6,20.06,20.2,885230,0
2012-08-15,20.15,20.36,19.7,20.13,705502,0
2012-08-16,20.25,21.534,20.05,21.46,1185381,0
2012-08-17,21.61,21.62,20.95,21.24,841477,0
2012-08-20,21.12,21.23,20.52,20.89,853015,0
2012-08-21,20.92,21.505,20.51,21.1,1041253,0
2012-08-22,21.07,21.3,20.87,21.18,583635,0
2012-08-23,21.06,21.15,20.52,20.99,680730,0
2012-08-24,20.84,21.18,20.51,20.94,566602,0
2012-08-27,20.95,21.22,20.6,20.77,514235,0
2012-08-28,20.67,21.28,20.66,21.17,555919,0
2012-08-29,21.13,21.38,20.98,21.11,641133,0
2012-08-30,21.01,21.15,20.32,20.41,703803,0
2012-08-31,20.57,21.205,20.51,21.12,1022470,0
2012-09-04,20.58,21.565,20.58,21.3,1274842,0
2012-09-05,21.31,21.788,21.16,21.74,1044456,0
2012-09-06,21.3,22.72,21.3,22.51,4596043,0
2012-09-07,22.45,23.47,22.31,22.95,3551436,0
2012-09-10,22.87,22.935,22.28,22.64,736522,0
2012-09-11,22.81,23.01,22.43,22.49,1271822,0
2012-09-12,22.67,23.6,22.63,23.4,3042750,0
2012-09-13,23.34,24.48,23.087,24.07,3832576,0
2012-09-14,24.13,25.15,24.1,24.72,3345877,0
2012-09-17,25,25.17,24.13,24.91,1534500,0
2012-09-18,25,25.23,24.48,25.06,3019967,0
2012-09-19,24.94,25.21,24.34,24.83,4256814,0
2012-09-20,25,25,24.33,24.76,2640253,0
2012-09-21,24.78,24.83,24.44,24.49,1749624,0
2012-09-24,24.64,24.71,24.01,24.14,1649278,0
2012-09-25,24.43,24.43,23.75,23.87,1694440,0
2012-09-26,23.61,23.74,22.66,23.35,1887083,0
2012-09-27,23.88,24.07,23.27,23.34,1509693,0
2012-09-28,23.34,24.25,23.06,24.15,1916019,0
2012-10-01,24.45,24.98,24.01,24.44,1962638,0
2012-10-02,24.51,25,24.4,24.6,1075415,0
2012-10-03,24.83,24.87,24.35,24.64,1366937,0
2012-10-04,24.64,25.08,24.36,24.78,1399267,0
2012-10-05,25,25.07,24,24.2,1007145,0
2012-10-08,24.24,24.27,23.87,24.14,661999,0
2012-10-09,24.1,24.46,23.39,23.55,522785,0
2012-10-10,23.68,23.76,23.17,23.39,1056796,0
2012-10-11,23.63,23.69,23.21,23.26,1148355,0
2012-10-12,23.22,23.4,23.08,23.28,813471,0
2012-10-15,23.45,23.45,22.86,22.93,860483,0
2012-10-16,23.28,23.28,22.92,23.09,787085,0
2012-10-17,23.01,23.27,22.81,22.93,948964,0
2012-10-18,22.94,23.35,22.34,22.41,1530565,0
2012-10-19,22.44,22.84,22.09,22.24,1004818,0
2012-10-22,22.28,22.61,22.06,22.25,590189,0
2012-10-23,22,22.23,21.7,22.15,740541,0
2012-10-24,22.35,22.96,21.93,21.97,812652,0
2012-10-25,22.38,22.84,22.11,22.74,1195141,0
2012-10-26,22.91,23.17,22.47,23.07,1090998,0
2012-10-31,23.57,24.52,23.02,23.31,1722943,0
2012-11-01,23.51,23.97,22.88,23,1555065,0
2012-11-02,23.12,23.25,22.7,22.77,1662662,0
2012-11-05,22.86,22.99,22.22,22.46,1641244,0
2012-11-06,22.61,22.65,22.1,22.17,896932,0
2012-11-07,21.77,21.875,21.02,21.16,1255061,0
2012-11-08,21.21,21.79,20.8,20.8,958377,0
2012-11-09,20.56,21.42,20.54,21.11,689574,0
2012-11-12,21.36,21.42,20.96,21.3,445229,0
2012-11-13,21.18,21.18,20.56,20.86,1273058,0
2012-11-14,20.88,21.58,20.851,21.27,650625,0
2012-11-15,21.23,21.33,20.73,21.05,600538,0
2012-11-16,21.28,21.65,20.78,21.53,529400,0
2012-11-19,22.05,22.18,21.53,22.17,584056,0
2012-11-20,22.44,22.68,22.17,22.535,1128804,0
2012-11-21,22.5,22.81,22.3,22.46,755553,0
2012-11-23,22.45,22.5,22.11,22.44,298908,0
2012-11-26,22.3,22.4,21.96,22.01,1391616,0
2012-11-27,22.25,22.297,21.75,22.1,1048725,0
2012-11-28,22.41,22.68,21.82,22.07,963239,0
2012-11-29,22.23,22.44,21.86,22.22,1212113,0
2012-11-30,22.24,22.45,21,21.82,1883669,0
2012-12-03,21.99,21.99,20.93,21,1382163,0
2012-12-04,20.86,21.08,20.5,20.62,1080447,0
2012-12-05,20.7,21.07,20.34,20.94,718159,0
2012-12-06,20.92,21.98,20.92,21.98,1070747,0
2012-12-07,21.94,23.5,21.911,22.96,2315760,0
2012-12-10,22.85,23.09,22.64,23,1183235,0
2012-12-11,22.45,23.09,21.255,21.44,9717615,0
2012-12-12,21.64,21.8,21.22,21.36,1479149,0
2012-12-13,21.54,22.13,21.54,21.95,2019914,0
2012-12-14,22.05,22.05,21.2,21.37,3380445,0
2012-12-17,21.69,21.76,21.19,21.66,1324450,0
2012-12-18,21.72,21.94,21.5,21.58,1356050,0
2012-12-19,21.84,22.1,21.42,22.01,1811835,0
2012-12-20,22.01,22.43,21.66,22.32,2118270,0
2012-12-21,22.06,22.177,21.855,22.15,631671,0
2012-12-24,21.95,22.078,21.85,22.01,210155,0
2012-12-26,22.02,22.34,21.95,22,879266,0
2012-12-27,21.82,22.01,21.72,21.94,746638,0
2012-12-28,21.75,21.95,21.61,21.75,560101,0
2012-12-31,21.55,21.98,21.45,21.54,1244635,0
2013-01-02,21.98,23.02,21.901,22.995,1544346,0
2013-01-03,23,23.45,22.94,23.28,1335845,0
2013-01-04,23.28,23.43,22.56,23.24,782354,0
2013-01-07,22.93,23.45,22.72,23.26,1114456,0
2013-01-08,23.3,23.47,23.07,23.16,1008382,0
2013-01-09,23.01,23.535,23,23.36,1448304,0
2013-01-10,23.47,23.89,23.33,23.44,1441900,0
2013-01-11,23.28,23.56,22.97,23.12,2832109,0
2013-01-14,23.16,23.47,23.06,23.29,838433,0
2013-01-15,23.29,23.53,23,23.39,1823081,0
2013-01-16,23.28,23.28,22.39,22.96,2032470,0
2013-01-17,23.09,23.108,22.75,22.87,1497626,0
2013-01-18,22.66,22.93,22.24,22.86,929182,0
2013-01-22,22.76,22.81,22.53,22.71,633485,0
2013-01-23,22.8,23.1,22.62,22.75,954456,0
2013-01-24,22.87,23.345,22.87,23.2,3724114,0
2013-01-25,23.43,24.26,23.28,23.95,3926106,0
2013-01-28,23.95,24.64,23.75,24,2320378,0
2013-01-29,23.86,24.33,23.6,24.1,1337179,0
2013-01-30,24,24.7,23.46,23.51,2272253,0
2013-01-31,23.58,24.43,23.47,24.21,1626426,0
2013-02-01,24.46,24.99,24.22,24.7,2293886,0
2013-02-04,24.4,24.4,24.02,24.24,1164457,0
2013-02-05,24.23,24.23,23.56,23.93,1391085,0
2013-02-06,24.16,24.64,23.88,24.33,2101295,0
2013-02-07,24.8,25,24.22,24.5,2208260,0
2013-02-08,24.6,24.72,24.4,24.71,961885,0
2013-02-11,24.75,25.16,24.57,24.93,2226402,0
2013-02-12,25.5,25.7,24.83,24.98,2852811,0
2013-02-13,25.17,25.56,24.8,25.02,1881700,0
2013-02-14,24.99,25.8,24.9,25.66,3078446,0
2013-02-15,25.91,25.97,24.98,25.59,3164355,0
2013-02-19,23.61,24.09,22.12,23.01,11121495,0
2013-02-20,23.17,24.5,23.01,23.76,10796385,0
2013-02-21,23.75,23.87,23.023,23.1,3096668,0
2013-02-22,23.37,23.64,22.57,23.6,2351641,0
2013-02-25,23.61,24.25,23.59,24.08,2914090,0
2013-02-26,24.23,24.57,23.52,23.76,2819317,0
2013-02-27,23.79,24.32,23.71,23.94,1975297,0
2013-02-28,23.86,24.025,23.17,23.19,2139649,0
2013-03-01,23.49,23.71,22.97,23.25,1754524,0
2013-03-04,23.23,23.38,22.73,23.31,1509415,0
2013-03-05,23.6,24.33,23.58,24.3,1741647,0
2013-03-06,24.42,24.5,23.98,24.24,944546,0
2013-03-07,24.17,24.53,23.99,24.42,810291,0
2013-03-08,24.58,25.03,24.32,24.92,1698579,0
2013-03-11,24.84,25.3,24.5,25.03,1586600,0
2013-03-12,23.5,23.99,22.96,23.03,5051443,0
2013-03-13,23.59,24.29,23.49,24.08,14873600,0
2013-03-14,24.04,24.15,23.69,23.84,2597700,0
2013-03-15,23.83,23.98,23.27,23.565,2143468,0
2013-03-18,23.28,23.37,22.57,22.82,1921640,0
2013-03-19,22.83,22.83,21.135,22.53,3955474,0
2013-03-20,22.73,22.93,22.55,22.79,1702231,0
2013-03-21,22.61,22.85,22.44,22.55,889012,0
2013-03-22,22.52,23.03,22.52,22.81,1725046,0
2013-03-25,22.98,23.45,22.69,22.89,2003760,0
2013-03-26,22.87,23.26,22.6,22.88,1498766,0
2013-03-27,22.75,23.6,22.54,23.46,3698223,0
2013-03-28,23.36,23.39,22.85,23.14,1651732,0
2013-04-01,23.04,23.36,22.73,22.86,1148702,0
2013-04-02,23.16,23.59,22.98,23.34,1448240,0
2013-04-03,23.4,23.408,22.96,23.13,1518865,0
2013-04-04,23.22,23.22,22.715,22.84,1549809,0
2013-04-05,22.54,22.86,22.5,22.77,1446293,0
2013-04-08,22.84,23,22.66,22.71,678316,0
2013-04-09,22.71,22.84,22.47,22.71,1502297,0
2013-04-10,22.81,22.97,22.57,22.85,2387748,0
2013-04-11,22.9,22.92,22.54,22.74,1958482,0
2013-04-12,22.68,22.8,22.46,22.531,1341793,0
2013-04-15,22.38,22.38,20.26,20.4,5727609,0
2013-04-16,20.55,21.05,20.26,20.96,5184630,0
2013-04-17,20.69,20.75,20.33,20.5,2623017,0
2013-04-18,20.5,20.76,20.4,20.59,1529393,0
2013-04-19,20.64,20.75,20.08,20.1,1970499,0
2013-04-22,20.24,20.4,19.93,20.07,3315257,0
2013-04-23,20.07,20.46,19.95,20.36,2009633,0
2013-04-24,20.51,21.59,20.51,21.45,3046727,0
2013-04-25,23.3,25.33,23.12,24.94,8290884,0
2013-04-26,24.6,25.3,24.48,25.08,3069701,0
2013-04-29,25,25.83,24.94,25.76,2173858,0
2013-04-30,25.39,25.92,25.385,25.74,1959473,0
2013-05-01,25.97,25.97,25.072,25.36,1734558,0
2013-05-02,25.48,25.97,25.36,25.86,1841438,0
2013-05-03,25.99,26.12,25.84,25.85,2414898,0
2013-05-06,25.97,26.31,25.8,26.15,1414099,0
2013-05-07,26.09,27.1,25.9,26.9,3427420,0
2013-05-08,27.04,27.67,26.91,27.02,3065205,0
2013-05-09,27.14,27.325,26.51,26.94,1286285,0
2013-05-10,27.11,27.23,26.5,26.71,2040518,0
2013-05-13,26.61,26.72,26.05,26.4,2377958,0
2013-05-14,26.44,26.78,26.26,26.78,2344101,0
2013-05-15,26.72,27.28,26.71,27.22,2088386,0
2013-05-16,27.55,28.12,27.29,28.02,4519933,0
2013-05-17,27.9,29.12,27.77,29.01,3993761,0
2013-05-20,29.19,29.48,28.97,29.26,4158003,0
2013-05-21,29.27,29.36,28.46,28.85,2807222,0
2013-05-22,28.8,28.95,27.43,27.74,2514919,0
2013-05-23,27.01,27.56,26.7,27.22,2568968,0
2013-05-24,26.99,27.155,26.75,27.04,1522545,0
2013-05-28,27.05,27.63,26.81,26.9,1085499,0
2013-05-29,26.62,27,26.21,26.93,2289853,0
2013-05-30,26.96,27.51,26.92,27.37,1885338,0
2013-05-31,27.22,27.57,26.96,27.16,1516114,0
2013-06-03,27.2,27.3,26.67,26.99,1524302,0
2013-06-04,27.06,27.38,26.3,26.49,1758277,0
2013-06-05,26.37,26.59,25.74,25.98,1927373,0
2013-06-06,25.79,26.29,25.72,26.19,1025329,0
2013-06-07,26.6,27.12,26.03,27.08,1779277,0
2013-06-10,26.96,27.083,26.55,26.67,1095862,0
2013-06-11,26.31,26.32,25.62,26.07,2528546,0
2013-06-12,26.52,26.94,25.835,26.01,1854451,0
2013-06-13,25.98,26.64,25.957,26.47,2643339,0
2013-06-14,26.49,26.68,26.05,26.52,1931211,0
2013-06-17,26.99,27.54,26.8,27.3,2658115,0
2013-06-18,27.5,27.95,27.43,27.64,1485450,0
2013-06-19,27.57,27.67,27.09,27.15,1193140,0
2013-06-20,26.95,26.95,25.55,25.98,4244356,0
2013-06-21,26.05,26.45,25.82,26.41,3326549,0
2013-06-24,25.89,26.22,25.38,26,2796474,0
2013-06-25,26.14,26.85,26.055,26.76,1678026,0
2013-06-26,27.13,27.65,27.1,27.42,2603835,0
2013-06-27,27.6,27.98,27.16,27.22,1340287,0
2013-06-28,27.27,27.9,27.08,27.65,2203155,0
2013-07-01,28,28.64,27.81,28.06,3110912,0
2013-07-02,28.05,28.21,27.58,27.7,2087516,0
2013-07-03,27.56,27.696,27.32,27.49,957216,0
2013-07-05,27.93,28.08,27.45,27.55,939595,0
2013-07-08,27.78,28.01,27.49,28,1684006,0
2013-07-09,28.11,28.6,28.11,28.34,3358569,0
2013-07-10,28.47,29.78,28.4,29.49,5213681,0
2013-07-11,29.98,30.68,29.98,30.39,5242393,0
2013-07-12,30.6,31.11,30.39,30.75,2807056,0
2013-07-15,30.8,31.24,30.75,30.78,2110521,0
2013-07-16,30.79,30.83,29.16,29.56,3518969,0
2013-07-17,29.52,31.09,29.52,31.06,2243775,0
2013-07-18,31.03,31.03,30.66,30.86,2659645,0
2013-07-19,30.92,31.46,30.56,31.2,2370011,0
2013-07-22,31.3,31.57,31.16,31.46,2407725,0
2013-07-23,31.5,31.82,31.35,31.45,3267343,0
2013-07-24,31.35,31.59,29.97,30.86,4665353,0
2013-07-25,32.98,33.15,31.25,31.81,4416100,0
2013-07-26,31.6,33.66,31.35,33.42,3858727,0
2013-07-29,33,33.305,31.86,31.99,2477597,0
2013-07-30,32.05,32.67,30.39,32.48,3917324,0
2013-07-31,32.13,32.63,32,32.51,3150656,0
2013-08-01,33.1,34.27,32.8,33.72,4176574,0
2013-08-02,33.06,33.85,33.03,33.78,2454793,0
2013-08-05,33.58,33.81,33.4,33.5,1415235,0
2013-08-06,33.49,33.57,32.8,33.35,1492651,0
2013-08-07,32.87,32.94,31.92,32.76,1564588,0
2013-08-08,33,33.239,32.39,33,1332957,0
2013-08-09,32.86,33.28,32.68,33.04,1083249,0
2013-08-12,32.71,32.89,32.31,32.68,1316941,0
2013-08-13,32.61,33.56,32.33,33.2,1326169,0
2013-08-14,33.66,34.79,33,33.7,3401154,0
2013-08-15,33.39,33.73,32.82,33,1865289,0
2013-08-16,32.99,33.4,32.79,33.12,1266039,0
2013-08-19,32.9,33.08,31.77,32.38,3267874,0
2013-08-20,32.4,32.98,32.3,32.77,863371,0
2013-08-21,32.9,33.43,32.58,32.73,1018392,0
2013-08-22,32.95,33.82,32.8,33.3,993950,0
2013-08-23,33.56,33.62,33.01,33.44,824202,0
2013-08-26,33.65,33.76,33.15,33.24,1064719,0
2013-08-27,32.66,32.97,31.95,32.14,1807184,0
2013-08-28,32.03,32.62,31.82,32.41,1339845,0
2013-08-29,31.21,32.25,31.15,32.01,4330866,0
2013-08-30,32.25,32.71,31.86,32,1642868,0
2013-09-03,32.2,32.5,31.62,32.02,1743479,0
2013-09-04,32.16,33.51,31.79,32.98,2444171,0
2013-09-05,33.28,35.24,33.1,34.67,5097344,0
2013-09-06,35.1,35.1,33.63,34.24,3127626,0
2013-09-09,34.33,35.36,34.33,35.17,1989726,0
2013-09-10,35.4,35.88,34.85,35,2561629,0
2013-09-11,35.11,35.19,34.4,34.5,2243080,0
2013-09-12,34.44,34.64,33.69,34.4,1781099,0
2013-09-13,34.5,34.6,34.04,34.38,1564398,0
2013-09-16,34.86,35.138,34.55,34.91,4700855,0
2013-09-17,34.86,35.5,34.61,35.19,1531828,0
2013-09-18,35.17,36.45,35.11,36.22,1644863,0
2013-09-19,36.67,37.97,36.4,37.93,3490310,0
2013-09-20,38.05,38.1,36.01,36.59,3059833,0
2013-09-23,36.65,36.82,36.12,36.69,3442778,0
2013-09-24,36.94,37.5,36.71,37.48,2819600,0
2013-09-25,37.25,37.26,36.74,36.87,2881700,0
2013-09-26,37.32,37.63,37.01,37.36,1844400,0
2013-09-27,37.14,37.33,36.51,36.8,1768942,0
2013-09-30,36.25,36.5,35.63,36.42,2155600,0
2013-10-01,36.33,37.84,36,37.84,1657400,0
2013-10-02,37.43,38,37.26,37.75,1327300,0
2013-10-03,38.01,39.44,37.78,38.38,3330900,0
2013-10-04,38.38,38.75,37.97,38.35,1988000,0
2013-10-07,37.93,38.14,37.3,37.44,1702500,0
2013-10-08,38.03,38.1,34.31,35.54,4596058,0
2013-10-09,35.1,36.88,34.67,36.16,3990078,0
2013-10-10,36.89,38.55,36.85,38.53,3634300,0
2013-10-11,38.72,38.94,37.48,38.33,5703300,0
2013-10-14,38.13,38.97,37.9,38.36,2171400,0
2013-10-15,38.49,38.92,38.24,38.59,1645736,0
2013-10-16,38.61,39.7,38.6,39.31,2634800,0
2013-10-17,39.29,39.65,38.63,39.22,2555700,0
2013-10-18,39.81,41.32,39.81,40.81,3334300,0
2013-10-21,41.67,41.96,40.56,41.04,2912000,0
2013-10-22,41.67,42,40.35,40.67,4404000,0
2013-10-23,40.6,41.2,39.91,41,2680425,0
2013-10-24,40.02,40.88,37.3,40.79,4936000,0
2013-10-25,40.83,40.84,37.64,38.19,3575466,0
2013-10-28,38.18,39.2,37.98,38.16,2847693,0
2013-10-29,38.5,38.5,37,37.79,4280900,0
2013-10-30,38.22,38.61,37.1,37.31,1828700,0
2013-10-31,37.33,37.45,35.96,36.86,3464042,0
2013-11-01,37.17,38.24,36.91,38.03,2699700,0
2013-11-04,38.25,38.65,37.5,37.71,1416000,0
2013-11-05,37.56,37.85,37.1,37.52,1378200,0
2013-11-06,37.83,38.37,37.6,38.27,1982900,0
2013-11-07,38.37,38.58,35.99,36.09,3302700,0
2013-11-08,36.12,36.58,35.59,36.35,2323500,0
2013-11-11,36.03,36.92,35.8,36.8,1060500,0
2013-11-12,36.83,37.05,35.91,36.31,1243700,0
2013-11-13,36.35,37.13,35.99,37.09,1425200,0
2013-11-14,37.1,38.67,36.7,38.64,2821396,0
2013-11-15,39.07,39.25,38.06,38.53,1731500,0
2013-11-18,38.97,39.85,38.53,38.78,2621673,0
2013-11-19,38.82,38.95,36.9,36.97,2065600,0
2013-11-20,37,37.82,35.78,36.15,2878300,0
2013-11-21,36.42,38.16,36.06,38,2593900,0
2013-11-22,38.29,38.85,38.217,38.47,1711823,0
2013-11-25,38.59,38.92,38.29,38.73,1599600,0
2013-11-26,38.57,40.36,38.51,39.89,2264193,0
2013-11-27,39.98,40.02,39.37,39.61,1249600,0
2013-11-29,39.22,40.47,39.15,39.75,944393,0
2013-12-02,39.95,40.42,39.2,40.07,2441300,0
2013-12-03,39.56,41.56,38.75,39.85,4879220,0
2013-12-04,39.26,40.3,39.26,40.1,2062100,0
2013-12-05,39.7,41.3,39.25,40.97,2372100,0
2013-12-06,41.14,41.8,39.83,39.94,2558800,0
2013-12-09,39.91,40.57,39.28,39.84,2008755,0
2013-12-10,39.65,40.49,39.5,39.92,2097967,0
2013-12-11,39.96,39.97,36.96,37.42,6168100,0
2013-12-12,37.49,39.04,37.45,38.16,6561800,0
2013-12-13,38.57,39.06,37.98,38.21,2743478,0
2013-12-16,38.42,38.97,38.004,38.33,2099696,0
2013-12-17,38.79,38.89,38.27,38.39,1689900,0
2013-12-18,38.79,39.47,38.11,39.33,2125800,0
2013-12-19,39.33,40.05,39,39.68,1693900,0
2013-12-20,39.85,40.4,39.33,40.29,2402875,0
2013-12-23,40.68,42.94,40.5,41.85,3947000,0
2013-12-24,42.35,42.5,41.32,41.88,1027789,0
2013-12-26,42.26,43.65,42.1,42.94,2082464,0
2013-12-27,43.13,43.41,42.44,42.58,1666900,0
2013-12-30,42.58,43.26,41.96,42.17,1812400,0
2013-12-31,42.42,43.17,42.17,43.15,1435600,0
2014-01-02,43.31,43.34,42.36,42.63,1730245,0
2014-01-03,42.99,43.34,42.63,42.9,1130415,0
2014-01-06,42.89,43.19,42.61,42.91,1809900,0
2014-01-07,43.17,43.94,42.06,43.53,2822000,0
2014-01-08,43.77,44.24,42.22,42.25,3146524,0
2014-01-09,43.43,45.42,43.166,44.22,5685756,0
2014-01-10,44.05,44.44,43.06,44,3011700,0
2014-01-13,44.17,44.91,42.4,42.65,1966728,0
2014-01-14,43.07,43.96,42.57,43.78,1924900,0
2014-01-15,44.2,44.25,42.67,43.36,2706900,0
2014-01-16,43.05,43.95,43.05,43.76,1140400,0
2014-01-17,43.78,44.24,42.87,43.02,1581467,0
2014-01-21,43.38,43.8,42.58,43.66,1859400,0
2014-01-22,43.92,44,42.52,42.69,2269100,0
2014-01-23,42.53,43.14,40.1,40.87,4096900,0
2014-01-24,39.53,40.15,37.56,38.02,6492150,0
2014-01-27,38.01,38.43,35.57,37.22,7020900,0
2014-01-28,37.89,37.98,36.76,37.68,3373700,0
2014-01-29,37.01,37.01,35.09,35.34,6134040,0
2014-01-30,36.4,37.5,36.11,36.94,5250000,0
2014-01-31,36.02,37.1,35.77,36.75,2716370,0
2014-02-03,36.55,36.99,35,35.01,3746925,0
2014-02-04,35.52,36.44,35.19,36.28,3203274,0
2014-02-05,36.32,37.43,35.98,36.67,4118910,0
2014-02-06,36.81,38.9,36.71,38.64,4478128,0
2014-02-07,39.08,39.495,38.42,39.26,2657983,0
2014-02-10,39.5,39.63,39.16,39.45,2642847,0
2014-02-11,39.55,40.26,39.51,40.17,2884733,0
2014-02-12,40.17,40.97,40.05,40.39,2624875,0
2014-02-13,39.94,40.54,39.36,40.29,2377575,0
2014-02-14,40.29,40.47,39.9,40.29,2102659,0
2014-02-18,40.69,41.35,39.79,41.21,3007930,0
2014-02-19,40.67,40.87,39.53,39.83,4309753,0
2014-02-20,37.66,38.97,36,37.29,9904729,0
2014-02-21,37.61,37.61,36.62,36.66,2697083,0
2014-02-24,36.5,36.77,35.77,36.47,2932462,0
2014-02-25,35.95,36.85,35.86,36.2,2602498,0
2014-02-26,37.64,38.7,37.02,37.76,4956511,0
2014-02-27,37.54,37.73,37.17,37.68,2085963,0
2014-02-28,37.91,38.55,37.13,37.5,2887813,0
2014-03-03,33.78,34.47,31.55,32.23,21842777,0
2014-03-04,35.07,35.3,33.85,34.31,15075608,0
2014-03-05,34.71,34.9,33.7,34.31,3663235,0
2014-03-06,34.2,35.28,33.86,34.29,5342102,0
2014-03-07,34.69,34.88,33.01,33.18,4243819,0
2014-03-10,33.22,33.85,33.05,33.38,3983228,0
2014-03-11,33.35,33.45,32.06,32.49,5514226,0
2014-03-12,32,32.16,30.84,31.84,8789351,0
2014-03-13,31.6,31.6,28.65,29.16,15851272,0
2014-03-14,29.16,30.83,29.16,30.39,11356711,0
2014-03-17,31.17,31.3,29.64,30.01,6910141,0
2014-03-18,31.35,32.83,31.12,32.03,10045210,0
2014-03-19,32.21,32.3,31.29,31.42,3907262,0
2014-03-20,31.83,31.83,30.26,30.38,5917199,0
2014-03-21,30.5,30.5,29.7,30.01,11273808,0
2014-03-24,30.25,30.37,28.88,29.16,11341144,0
2014-03-25,29.32,30.13,28.99,29.67,9406103,0
2014-03-26,30.49,30.73,29.27,29.44,9933800,0
2014-03-27,29.32,29.9,28.4,28.75,7188444,0
2014-03-28,29.22,29.69,28.69,29.47,9606069,0
2014-03-31,30.24,31.08,29.85,30.19,7541773,0
2014-04-01,30.85,31.78,30.8,31.49,8906661,0
2014-04-02,31.5,31.87,30.91,31.19,3931708,0
2014-04-03,31.11,31.69,30.06,30.46,5063874,0
2014-04-04,30.91,31,29.85,29.96,6535844,0
2014-04-07,29.11,29.53,28.21,28.5,7337994,0
2014-04-08,28.74,30,28.36,29.02,6582786,0
2014-04-09,29.35,29.58,28.54,29.54,8002611,0
2014-04-10,30.11,30.18,28.28,28.38,7255909,0
2014-04-11,28.09,28.36,27.26,28.01,5114400,0
2014-04-14,27.95,28.12,27.2,27.51,6401185,0
2014-04-15,27.6,27.81,26.47,27.375,8729037,0
2014-04-16,27.6,28.4,27.5,28.09,4476111,0
2014-04-17,27.85,30.45,27.75,29.95,10451656,0
2014-04-21,29.68,29.77,28.98,29.37,2873898,0
2014-04-22,29.44,29.89,28.97,29.06,6988939,0
2014-04-23,29.23,29.257,27.75,28.26,5592669,0
2014-04-24,28,28,26.29,26.68,9448838,0
2014-04-25,25.7,25.7,21.7,24,28168078,0
2014-04-28,24.16,24.49,23.11,24.01,6925392,0
2014-04-29,24.4,26.09,24.35,25.59,10318447,0
2014-04-30,25.81,27,25.28,26.49,7233008,0
2014-05-01,26.73,27,26.18,26.54,4633458,0
2014-05-02,26.48,27.07,26.32,26.53,3439149,0
2014-05-05,26.34,27.08,26.02,26.84,3455305,0
2014-05-06,27.08,27.4,26.81,27.01,4539441,0
2014-05-07,27.25,27.97,26.83,27.27,6094630,0
2014-05-08,27.37,28.88,27.37,27.84,7098035,0
2014-05-09,27.85,28.76,27.76,28.3,5211849,0
2014-05-12,28.77,29.65,28.32,29.28,6403133,0
2014-05-13,29.17,29.72,28.77,29.54,4022862,0
2014-05-14,29.96,30.25,29.35,29.95,4516819,0
2014-05-15,30.19,30.2,29.18,29.84,4209023,0
2014-05-16,29.75,30.16,29.3,30.03,3072931,0
2014-05-19,30.08,30.66,29.83,30.56,3014547,0
2014-05-20,30.64,31.2,30.49,30.85,3177217,0
2014-05-21,30.85,31.61,30.7,31.6,3519791,0
2014-05-22,31.62,32.24,31.5,32.1,4557433,0
2014-05-23,30.9,32.31,30.88,32.21,6152582,0
2014-05-27,31.85,32.75,31.67,32.73,4729777,0
2014-05-28,32.49,32.81,31.64,31.9,3341366,0
2014-05-29,32.18,32.25,31.41,31.91,3329223,0
2014-05-30,31.84,31.9,30.76,31.14,3688322,0
2014-06-02,31.2,31.77,30.53,31.67,3115274,0
2014-06-03,31.96,32.8,31.94,32.4,3045323,0
2014-06-04,33,33.18,32.29,32.98,3313332,0
2014-06-05,33.02,33.42,32.69,33.15,2610118,0
2014-06-06,33.25,34,33.16,33.72,2943206,0
2014-06-09,34.35,34.35,33.53,34.01,1981234,0
2014-06-10,34,34.3,33.6,33.95,3053900,0
2014-06-11,33.84,34.37,33.75,34.16,2117644,0
2014-06-12,34.21,34.72,33.83,34.1,2490544,0
2014-06-13,33.93,34.19,33.31,33.73,2738634,0
2014-06-16,33.41,33.97,33,33.95,2509442,0
2014-06-17,33.75,34.17,33.5,34.09,2027334,0
2014-06-18,34.21,34.23,33.37,34.115,2336613,0
2014-06-19,34.09,34.2,33.62,33.79,2303104,0
2014-06-20,33.95,35.67,33.75,35.56,6815047,0
2014-06-23,35.26,35.6,34.39,35.6,2891792,0
2014-06-24,35.37,35.7,34.43,34.61,5883172,0
2014-06-25,34.26,35.08,33.96,34.9,3462325,0
2014-06-26,34.95,35.36,34.82,35.03,2815246,0
2014-06-27,35.07,35.56,34.96,35.16,2304145,0
2014-06-30,35.1,35.9,35.01,35.64,2523065,0
2014-07-01,35.65,35.85,34.99,35.01,2606028,0
2014-07-02,35.3,35.65,34.33,34.64,2917600,0
2014-07-03,34.94,35.15,34.5,34.56,1626210,0
2014-07-07,34.5,34.5,33.31,33.38,3187062,0
2014-07-08,33.11,33.45,30.68,31.26,9206767,0
2014-07-09,31.34,32.15,31.34,32.15,2824934,0
2014-07-10,31.29,32.05,31,31.69,2357511,0
2014-07-11,31.66,32.25,31.66,32.11,1286633,0
2014-07-14,32.22,32.83,32.21,32.49,1322290,0
2014-07-15,32.46,32.6,32.005,32.12,1480107,0
2014-07-16,32.17,32.35,31.7,31.85,1853975,0
2014-07-17,31.14,31.25,29.43,30.03,6518373,0
2014-07-18,30.02,31.09,30.02,30.74,3504656,0
2014-07-21,30.42,30.45,29.46,29.64,3925683,0
2014-07-22,30,30.33,29.8,30.2,3142398,0
2014-07-23,30.25,30.905,29.9,30.76,1712403,0
2014-07-24,30.76,31.35,30.46,31.19,2343117,0
2014-07-25,30.69,30.83,30.37,30.53,2250774,0
2014-07-28,29.86,30.4,29.51,30.16,3192534,0
2014-07-29,31.9,32.19,30.38,30.44,4865928,0
2014-07-30,31.07,32.15,30.958,31.25,2032390,0
2014-07-31,30.71,30.93,30.01,30.28,2392035,0
2014-08-01,30.14,30.48,29.31,30.28,3607112,0
2014-08-04,30.28,30.7,29.98,30.52,2266758,0
2014-08-05,30.28,30.5,29.43,29.57,2533922,0
2014-08-06,29,29.5,28.66,28.88,3517685,0
2014-08-07,28.88,29.1,28.28,28.44,3218007,0
2014-08-08,28.59,29.71,28.38,29,4240638,0
2014-08-11,29.51,29.86,28.63,29.01,3204297,0
2014-08-12,29.5,29.5,28.32,28.85,2336733,0
2014-08-13,29.08,29.7,28.75,29.03,2187119,0
2014-08-14,29.24,29.66,28.94,29.03,2757058,0
2014-08-15,29.24,29.4,28.06,28.41,4231760,0
2014-08-18,28.81,29.17,28.38,29.04,2371359,0
2014-08-19,29.07,30.95,29.07,30.72,4657207,0
2014-08-20,30.4,30.81,30.05,30.17,1996207,0
2014-08-21,29.91,30.445,29.66,29.81,2096539,0
2014-08-22,29.51,29.59,28.72,29.08,2766004,0
2014-08-25,29.28,29.525,28.86,29.43,1496667,0
2014-08-26,29.68,29.73,29.14,29.29,1239200,0
2014-08-27,29.29,29.43,28.975,29.02,1297398,0
2014-08-28,28.47,28.75,28.11,28.34,1856645,0
2014-08-29,28.15,28.71,28.1,28.43,2110511,0
2014-09-02,28.36,29.22,28.34,29.06,2893453,0
2014-09-03,30.43,30.89,30,30.66,5031168,0
2014-09-04,30.51,30.75,29.8,29.93,2066302,0
2014-09-05,30.6,31.87,30.6,31.6,5440949,0
2014-09-08,31.37,32.05,31.14,31.49,2927352,0
2014-09-09,31.47,31.47,30.88,31.01,2758180,0
2014-09-10,30.61,31.29,30.53,30.8,1922199,0
2014-09-11,30.84,31.36,30.25,30.44,1863720,0
2014-09-12,30.43,31.61,30.43,31.56,4125120,0
2014-09-15,31.46,31.59,29.67,29.9,2818720,0
2014-09-16,30.23,31.12,30.02,31.05,4068203,0
2014-09-17,30.77,31.19,29.9,30.02,3095238,0
2014-09-18,30.26,31,29.72,29.74,2421447,0
2014-09-19,29.95,29.95,29.22,29.42,2613597,0
2014-09-22,29.4,29.5,28.38,28.74,1960244,0
2014-09-23,28.63,29.29,28.53,28.9,2054574,0
2014-09-24,29.05,29.99,29.01,29.97,2969929,0
2014-09-25,30.06,30.29,29.4,29.4,3131554,0
2014-09-26,29.23,29.86,29.22,29.67,1460314,0
2014-09-29,28.97,29.24,28.01,28.22,4012186,0
2014-09-30,28.15,28.64,27.76,27.8,3823161,0
2014-10-01,27.74,27.86,26.33,26.45,5362351,0
2014-10-02,26.57,27.02,25.79,26.98,3918274,0
2014-10-03,27.19,27.2,26.75,27.05,1526653,0
2014-10-06,27.34,27.8,26.98,27.01,2024104,0
2014-10-07,26.77,26.95,26.13,26.17,2401711,0
2014-10-08,26.28,26.36,25.5,26.18,2202455,0
2014-10-09,26.18,26.33,25.51,25.56,2528817,0
2014-10-10,25.29,25.48,24.4,24.44,3400278,0
2014-10-13,24.72,25.73,24.35,25.08,3943409,0
2014-10-14,25.35,26.19,25.23,25.32,1942554,0
2014-10-15,25.03,25.51,24.26,25.44,3211974,0
2014-10-16,24.85,25.93,24.58,25.79,1902734,0
2014-10-17,26.31,27.03,26.25,26.31,2550899,0
2014-10-20,26.09,26.59,25.76,26.41,1519281,0
2014-10-21,26.58,27.47,26.57,27.42,2669053,0
2014-10-22,27.31,27.35,26.11,26.14,2472642,0
2014-10-23,27.96,28.4,27.31,27.6,4675084,0
2014-10-24,27.44,28,27.07,27.78,2954314,0
2014-10-27,27.6,27.6,26.71,27.44,1182927,0
2014-10-28,27.55,28.7,27.52,28.58,1922914,0
2014-10-29,28.49,28.81,28.09,28.37,3553216,0
2014-10-30,28.36,28.55,27.91,28.02,2527225,0
2014-10-31,28.35,28.87,27.97,28.62,4142779,0
2014-11-03,28.62,28.69,27.75,27.81,1837743,0
2014-11-04,27.61,27.785,27.02,27.77,1643013,0
2014-11-05,27.9,28.04,27.05,27.2,2272455,0
2014-11-06,27.21,27.3,26.17,26.46,2576724,0
2014-11-07,26.39,26.72,26.1,26.55,1972382,0
2014-11-10,26.83,27.08,26.46,26.79,1729884,0
2014-11-11,26.52,26.53,26.07,26.39,1127714,0
2014-11-12,26.5,26.9,26.34,26.615,1523243,0
2014-11-13,26.48,27.08,25.95,25.98,2350744,0
2014-11-14,25.92,26.51,25.7,26.45,1278294,0
2014-11-17,26.28,26.4,25.79,26.12,1023756,0
2014-11-18,26.09,26.29,25.82,25.86,1213289,0
2014-11-19,25.76,26.07,25.52,25.72,1571035,0
2014-11-20,25.68,26.21,25.68,26.15,1719816,0
2014-11-21,26.47,26.99,26.3,26.67,1736924,0
2014-11-24,26.76,26.9,26.14,26.47,1707918,0
2014-11-25,26.35,26.6,25.92,26.04,1623811,0
2014-11-26,25.94,26.36,25.9,26.11,1206722,0
2014-11-28,25.84,25.96,24.68,24.92,2112496,0
2014-12-01,24.51,24.6,23.14,23.98,3678539,0
2014-12-02,23.68,24.02,23.61,23.74,3174997,0
2014-12-03,23.66,24,23.47,23.58,2454121,0
2014-12-04,23.3,23.37,22.18,22.29,3872623,0
2014-12-05,22.43,22.45,21.3,21.91,4317735,0
2014-12-08,21.03,21.16,19.35,19.43,6303967,0
2014-12-09,19.21,20.25,19,20.11,3628012,0
2014-12-10,20.1,20.13,19.08,19.14,2690080,0
2014-12-11,19.02,19.68,18.91,18.96,3526866,0
2014-12-12,18.74,20.05,18.7,19.305,4515596,0
2014-12-15,18.97,18.97,17.36,17.68,5447962,0
2014-12-16,16.18,17.68,15.025,16.82,12352143,0
2014-12-17,17.36,18.08,17.25,17.3,4554005,0
2014-12-18,18.6,18.79,17.4,18.09,5462312,0
2014-12-19,18.19,18.28,17.89,18,3649877,0
2014-12-22,18.55,18.8,17.61,18,2611128,0
2014-12-23,18.06,18.42,17.84,17.98,3866198,0
2014-12-24,18.25,18.3,17.45,17.66,1158111,0
2014-12-26,17.94,18.26,17.75,18.16,1455319,0
2014-12-29,17.88,18.5,17.8,18.07,2899898,0
2014-12-30,18.21,18.54,18,18.4,2019365,0
2014-12-31,18.25,18.25,17.85,17.96,1576256,0
2015-01-02,18.02,18.44,17.78,18.37,2384521,0
2015-01-05,18.39,18.43,17.29,17.41,2430292,0
2015-01-06,17.37,17.87,17.18,17.53,1903768,0
2015-01-07,17.79,17.87,17.33,17.37,1467268,0
2015-01-08,17.68,18.93,17.68,18.42,3764186,0
2015-01-09,18.02,18.46,17.805,18.24,1973995,0
2015-01-12,17.94,18.03,17.31,17.66,2477022,0
2015-01-13,17.26,17.83,17.2,17.69,2167863,0
2015-01-14,17.3,18.43,17.28,18.4,2547453,0
2015-01-15,18.55,18.64,17.66,17.72,2559379,0
2015-01-16,17.67,18.06,17.61,17.97,1784143,0
2015-01-20,17.24,17.39,16.3,16.405,4845629,0
2015-01-21,16.41,17.09,16.41,16.51,2782189,0
2015-01-22,16.955,17.53,16.85,17.46,2690520,0
2015-01-23,17.57,17.57,17.06,17.19,1533278,0
2015-01-26,16.97,17.14,16.1,16.25,3122560,0
2015-01-27,16.37,16.49,16.15,16.21,2672971,0
2015-01-28,16.21,16.21,15.41,15.41,3493650,0
2015-01-29,15.66,15.68,15.02,15.44,2389083,0
2015-01-30,15,15.17,14.76,14.89,2947086,0
2015-02-02,14.95,15.04,14.14,14.91,6028390,0
2015-02-03,15.3,15.63,14.87,15.63,5866612,0
2015-02-04,15.39,15.81,15.19,15.42,3364192,0
2015-02-05,15.61,16.63,15.61,16.24,5055444,0
2015-02-06,16.66,16.66,16.01,16.12,2095025,0
2015-02-09,16.36,16.53,15.87,15.87,3187638,0
2015-02-10,16.05,16.15,15.53,15.73,2663779,0
2015-02-11,15.84,16.14,15.24,16,5330819,0
2015-02-12,16.96,17.05,16.25,16.41,3751042,0
2015-02-13,16.89,17.64,16.82,17,4459626,0
2015-02-17,17.18,17.4,16.14,16.65,4691639,0
2015-02-18,17.99,18.25,16.76,16.85,9468242,0
2015-02-19,16.81,17.32,16.34,16.87,2974107,0
2015-02-20,16.85,17.07,16.66,17.01,2133773,0
2015-02-23,16.78,16.89,16.03,16.25,4756311,0
2015-02-24,16.4,16.45,16.26,16.35,2207257,0
2015-02-25,16.5,16.51,16.199,16.37,2181253,0
2015-02-26,16.59,16.71,16.42,16.54,3551541,0
2015-02-27,16.59,16.59,16.06,16.45,2252347,0
2015-03-02,16.3,16.3,15.76,16.02,2518300,0
2015-03-03,16.06,16.27,15.9,15.95,2298700,0
2015-03-04,15.94,16.08,15.65,15.76,3580800,0
2015-03-05,15.88,15.99,15.4,15.48,2998000,0
2015-03-06,15.43,15.68,15.11,15.13,4034900,0
2015-03-09,15.1,15.32,14.61,14.68,2890600,0
2015-03-10,14.47,14.55,13.95,14.12,4385600,0
2015-03-11,14.29,14.51,13.9,14.49,3533100,0
2015-03-12,14.53,14.69,14.28,14.69,2001800,0
2015-03-13,14.42,14.8,14.12,14.68,3125600,0
2015-03-16,14.51,14.51,13.96,14.21,2407600,0
2015-03-17,14.14,14.51,14.05,14.49,1648300,0
2015-03-18,14.53,14.63,14.16,14.48,5380300,0
2015-03-19,14.33,14.57,14.18,14.46,2964700,0
2015-03-20,14.5,14.96,14.39,14.63,3462500,0
2015-03-23,14.8,15.16,14.6,14.74,3098400,0
2015-03-24,15.01,15.32,14.71,15.27,3679700,0
2015-03-25,15.34,15.5,15.15,15.27,4964800,0
2015-03-26,15.39,15.63,14.94,15.19,3883300,0
2015-03-27,15.14,15.48,15.09,15.45,2849800,0
2015-03-30,15.5,15.64,15.13,15.3,1986300,0
2015-03-31,15.12,15.41,15.05,15.165,1693097,0
2015-04-01,15.27,15.78,15.17,15.77,3056400,0
2015-04-02,15.91,16.68,15.66,16.24,7212400,0
2015-04-06,16.48,17.38,16.31,17.18,4896200,0
2015-04-07,17.25,17.41,16.92,17.025,2532679,0
2015-04-08,17.16,17.83,17.08,17.48,3215300,0
2015-04-09,17.6,18.16,17.56,17.99,7254847,0
2015-04-10,17.97,18.17,17.62,17.84,4776500,0
2015-04-13,18.2,18.22,17.78,17.83,5020000,0
2015-04-14,17.98,17.98,17.53,17.91,3103500,0
2015-04-15,18,20.49,17.97,20.4,10169008,0
2015-04-16,19.98,20.98,19.61,20.9,7498323,0
2015-04-17,20.02,20.61,19.76,20.59,6086400,0
2015-04-20,20.16,20.58,19.7,20.54,4156927,0
2015-04-21,20.33,20.53,20.2,20.44,2783685,0
2015-04-22,20.32,20.79,20.2,20.7,2307237,0
2015-04-23,20.8,21.36,20.65,20.75,4283100,0
2015-04-24,20.86,20.99,20.5,20.67,2853011,0
2015-04-27,20.65,20.86,20.19,20.27,3945000,0
2015-04-28,18.6,19.76,18.07,19.2,7501714,0
2015-04-29,19.19,19.74,18.8,19.67,2326500,0
2015-04-30,19.45,19.66,19.21,19.24,2860200,0
2015-05-01,19.45,19.58,19.07,19.57,1438900,0
2015-05-04,19.62,19.67,19.19,19.19,997600,0
2015-05-05,19.61,19.75,19.25,19.42,2699500,0
2015-05-06,19.9,20.12,19.59,19.6,2570963,0
2015-05-07,19.53,19.66,19.03,19.15,2519007,0
2015-05-08,19.18,19.69,19.16,19.64,2093100,0
2015-05-11,19.69,19.93,19.26,19.31,1094700,0
2015-05-12,19.31,19.455,19.13,19.2,1352902,0
2015-05-13,19.49,19.6,19.08,19.43,2001300,0
2015-05-14,19.17,19.58,19.17,19.49,1229200,0
2015-05-15,19.38,19.41,18.905,19.01,2232615,0
2015-05-18,19,19.41,18.85,19.35,1987573,0
2015-05-19,19.08,19.26,18.73,18.75,2091681,0
2015-05-20,18.65,18.74,18.5,18.59,1946700,0
2015-05-21,18.56,18.84,18.55,18.61,1822800,0
2015-05-22,18.62,18.77,18.43,18.5,1771900,0
2015-05-26,18.44,18.5,18,18.17,2482957,0
2015-05-27,17.98,18.07,17.55,17.93,1919000,0
2015-05-28,17.79,18.36,17.79,18.33,1543114,0
2015-05-29,18.48,18.7,18,18.03,2185100,0
2015-06-01,18.13,18.21,17.81,18.07,1419028,0
2015-06-02,18.03,19.11,18.01,18.925,2562977,0
2015-06-03,18.46,18.47,18.05,18.17,2973800,0
2015-06-04,18.02,18.06,17.41,17.57,2330700,0
2015-06-05,17.4,17.64,17.14,17.56,1944800,0
2015-06-08,17.55,17.73,17.17,17.24,1197100,0
2015-06-09,17.27,17.7,16.98,17.36,1901863,0
2015-06-10,17.56,18,17.38,17.4,1957295,0
2015-06-11,17.3,17.48,17.26,17.44,1029524,0
2015-06-12,17.4,17.65,17.36,17.63,1650300,0
2015-06-15,17.55,17.55,17.15,17.25,1241800,0
2015-06-16,17.22,17.48,17.07,17.19,1710500,0
2015-06-17,17.23,17.39,17,17.14,1885900,0
2015-06-18,17.26,17.27,16.79,16.93,2709300,0
2015-06-19,16.85,16.92,16.66,16.77,1705900,0
2015-06-22,16.88,16.92,16.13,16.26,4383100,0
2015-06-23,16.27,16.27,15.86,15.93,4556774,0
2015-06-24,15.95,16.05,15.82,15.95,2698700,0
2015-06-25,15.97,16.02,15.73,15.9,2764800,0
2015-06-26,15.88,15.88,15.38,15.81,5108500,0
2015-06-29,15.39,15.45,14.79,14.84,4167700,0
2015-06-30,15.13,15.61,14.97,15.22,3679734,0
2015-07-01,15.25,15.58,15,15.03,2469100,0
2015-07-02,15.09,15.44,15.08,15.38,1685000,0
2015-07-06,15.14,15.33,14.82,14.91,2573500,0
2015-07-07,14.78,15.01,13.9,14.93,4662600,0
2015-07-08,14.58,14.86,14.45,14.47,1861300,0
2015-07-09,14.84,15.15,14.75,14.81,2765300,0
2015-07-10,15.15,15.25,14.75,14.85,1466900,0
2015-07-13,14.99,15.49,14.74,15.33,3072400,0
2015-07-14,15.23,15.7,15.23,15.47,1609725,0
2015-07-15,15.54,15.56,15.02,15.19,2711984,0
2015-07-16,15.32,15.56,15.27,15.45,1097400,0
2015-07-17,15.59,15.81,15.59,15.77,1786700,0
2015-07-20,15.68,15.9,15.43,15.48,1968300,0
2015-07-21,15.49,15.72,15.32,15.49,1912800,0
2015-07-22,15.37,15.37,15.04,15.15,1164100,0
2015-07-23,15.14,15.31,15,15.26,1990300,0
2015-07-24,15.19,15.19,14.61,14.84,2248700,0
2015-07-27,14.53,14.73,14.38,14.53,2900500,0
2015-07-28,14.66,14.97,14.35,14.89,1878900,0
2015-07-29,15,15.5,14.99,15.41,2757500,0
2015-07-30,15.46,15.61,14.37,14.38,4078900,0
2015-07-31,14.3,14.5,13.86,13.91,4683200,0
2015-08-03,13.7,13.93,13.43,13.65,3525496,0
2015-08-04,13.76,14.03,13.65,13.76,2325000,0
2015-08-05,13.93,14.06,13.72,13.75,3104100,0
2015-08-06,13.62,13.68,13.08,13.31,3251629,0
2015-08-07,13.31,13.49,13.26,13.33,2047200,0
2015-08-10,13.36,13.73,13.28,13.65,1315000,0
2015-08-11,13.48,13.52,13.11,13.21,1819055,0
2015-08-12,13.11,13.16,12.8,13.06,2146500,0
2015-08-13,13.11,13.11,12.7,12.77,1579800,0
2015-08-14,13.04,13.09,12.7,12.82,1499300,0
2015-08-17,12.91,12.97,12.42,12.49,2844000,0
2015-08-18,12.57,12.57,12.32,12.46,2113200,0
2015-08-19,12.41,12.43,11.85,11.91,3067300,0
2015-08-20,11.83,11.94,11.43,11.46,3422900,0
2015-08-21,11.23,11.52,10.98,11.01,3795700,0
2015-08-24,10.3,10.8,9.94,10.18,5263114,0
2015-08-25,11.01,11.16,10.52,10.56,5154400,0
2015-08-26,10.97,10.97,10.55,10.84,3772000,0
2015-08-27,11.29,12.14,11.11,12.08,6605100,0
2015-08-28,11.7,12.36,11.67,12.35,3189000,0
2015-08-31,11.99,12.37,11.78,12.2,6608400,0
2015-09-01,11.88,12.04,11.65,11.71,5901100,0
2015-09-02,11.89,11.89,11.41,11.73,4172700,0
2015-09-03,11.8,11.93,11.67,11.74,5050200,0
2015-09-04,11.59,11.76,11.49,11.5,4298100,0
2015-09-08,11.53,11.7,11.42,11.51,3801800,0
2015-09-09,11.53,11.79,11.27,11.33,3863900,0
2015-09-10,11.43,11.57,11.26,11.45,2740672,0
2015-09-11,11.23,11.37,11.05,11.27,5306700,0
2015-09-14,11.24,12.77,10.93,12.05,12098600,0
2015-09-15,12.02,12.49,11.91,12.24,3714600,0
2015-09-16,12.6,13.44,12.57,13.32,4820100,0
2015-09-17,13.13,13.38,12.94,13.1,3619397,0
2015-09-18,12.85,12.98,12.36,12.49,3861100,0
2015-09-21,12.65,12.67,12.12,12.2,2300500,0
2015-09-22,11.92,12,11.48,11.57,2266000,0
2015-09-23,11.72,11.81,11.12,11.16,2560460,0
2015-09-24,11.14,11.14,10.6,10.85,4385159,0
2015-09-25,11.05,11.14,10.57,10.69,3321300,0
2015-09-28,10.6,10.75,10.3,10.3,2547122,0
2015-09-29,10.58,10.88,10.52,10.77,3850700,0
2015-09-30,10.97,11.01,10.6,10.73,2512900,0
2015-10-01,10.79,11.02,10.56,10.73,2536600,0
2015-10-02,10.51,11.37,10.51,11.34,3543000,0
2015-10-05,11.54,12.76,11.52,12.24,6752068,0
2015-10-06,12.13,12.41,11.78,11.98,4553700,0
2015-10-07,12.26,12.66,11.61,11.83,7415321,0
2015-10-08,11.9,12.11,11.69,12,3524200,0
2015-10-09,12.36,12.56,12.27,12.37,4589300,0
2015-10-12,12.52,12.52,11.91,12.19,3243818,0
2015-10-13,12.31,13.1,12.14,12.76,4021300,0
2015-10-14,12.75,13.44,12.52,13.33,5313500,0
2015-10-15,13.28,13.8,13.04,13.6,4761300,0
2015-10-16,13.51,13.61,13.01,13.6,3486700,0
2015-10-19,13.24,13.77,13.18,13.53,2187389,0
2015-10-20,13.6,13.73,13.16,13.35,2075000,0
2015-10-21,13.18,13.27,12.71,13.03,2000000,0
2015-10-22,13.23,13.46,12.69,12.86,2507700,0
2015-10-23,13.09,13.33,12.81,13.22,4266800,0
2015-10-26,13.2,14.12,13.13,14.05,6302700,0
2015-10-27,14.09,15.15,13.26,14.99,14167400,0
2015-10-28,14.89,15.9,14.85,15.71,7560400,0
2015-10-29,15.51,15.93,15.43,15.62,6601000,0
2015-10-30,15.71,16.24,15.61,16.1,5821300,0
2015-11-02,15.94,16.41,15.88,16.39,4073920,0
2015-11-03,16.45,16.53,16.11,16.36,3068500,0
2015-11-04,16.51,16.61,15.85,16,3504627,0
2015-11-05,15.79,15.98,15.38,15.74,3436200,0
2015-11-06,15.55,15.92,14.99,15.83,3116400,0
2015-11-09,15.69,16.11,15.52,16.07,2452336,0
2015-11-10,15.97,16.05,15.71,15.92,2068000,0
2015-11-11,16,16.21,15.85,15.93,2766200,0
2015-11-12,15.65,15.7,15.17,15.23,3079500,0
2015-11-13,15.19,15.4,14.8,15.17,2643700,0
2015-11-16,15.24,15.42,15.03,15.34,3032900,0
2015-11-17,15.89,16.51,15.8,16.27,6053900,0
2015-11-18,16.26,17.43,16.22,17.16,6341000,0
2015-11-19,16.75,17.2,16.68,17.07,4075400,0
2015-11-20,17.08,17.51,17,17.51,3341200,0
2015-11-23,17.5,17.51,17.03,17.05,3247800,0
2015-11-24,16.49,17.25,16.11,17.09,3889300,0
2015-11-25,17.32,17.33,16.94,17.02,2063300,0
2015-11-27,16.75,16.79,16.15,16.57,2278200,0
2015-11-30,16.53,16.75,16.26,16.63,3149800,0
2015-12-01,16.59,16.64,15.81,15.89,4175546,0
2015-12-02,15.75,16.62,15.69,16.37,4530085,0
2015-12-03,16.41,16.41,15.85,16.07,2229319,0
2015-12-04,15.8,16.09,15.72,15.79,1854600,0
2015-12-07,15.67,15.7,15.07,15.3,2370600,0
2015-12-08,15.05,15.1,14.4,15.06,2907004,0
2015-12-09,15.14,15.37,14.67,14.9,2431000,0
2015-12-10,14.97,15.47,14.91,15.29,2324400,0
2015-12-11,14.98,15,14.35,14.4,2550300,0
2015-12-14,14.33,14.53,13.77,14.46,3425508,0
2015-12-15,14.65,15.28,14.6,15.12,2494700,0
2015-12-16,15.2,15.45,14.95,15.19,2275100,0
2015-12-17,15.33,15.7,15.14,15.37,2497600,0
2015-12-18,15.13,15.36,15.04,15.32,4443800,0
2015-12-21,15.21,15.65,15.11,15.64,2485900,0
2015-12-22,15.43,15.92,15.34,15.8,2906770,0
2015-12-23,15.97,16.09,15.8,16.03,2659100,0
2015-12-24,15.94,16.16,15.88,16.1,735622,0
2015-12-28,15.71,15.77,15.42,15.63,1454967,0
2015-12-29,15.79,15.97,15.53,15.815,1184430,0
2015-12-30,15.69,15.84,15.41,15.43,1114807,0
2015-12-31,15.43,15.81,15.32,15.72,1045744,0
2016-01-04,15.25,15.29,14.51,15.22,3517298,0
2016-01-05,15.16,15.54,15.13,15.41,2395336,0
2016-01-06,15.04,15.06,14.69,14.97,3829835,0
2016-01-07,14.63,15.03,13.64,13.96,3274615,0
2016-01-08,14.4,14.48,13.37,13.42,2544570,0
2016-01-11,13.7,13.78,12.61,12.86,3908450,0
2016-01-12,13.13,13.19,12.73,13.09,2311986,0
2016-01-13,13.38,13.48,12.73,12.98,2186603,0
2016-01-14,12.99,13.37,12.62,13.18,1980828,0
2016-01-15,12.38,12.52,11.95,12.21,3390281,0
2016-01-19,12.5,12.51,11.76,11.93,2396100,0
2016-01-20,11.68,11.955,11,11.8,4748564,0
2016-01-21,11.68,12.36,11.62,12.18,2610526,0
2016-01-22,12.99,13.26,12.84,13.13,2389097,0
2016-01-25,12.86,12.9,12.41,12.57,1703464,0
2016-01-26,12.75,13.28,12.5,13.26,2214787,0
2016-01-27,13.37,13.73,13.13,13.21,2324205,0
2016-01-28,13.68,13.85,12.95,13.13,2828168,0
2016-01-29,13.37,13.61,13.19,13.42,2456914,0
2016-02-01,13.24,13.64,13.17,13.6,1877169,0
2016-02-02,13.1,13.17,12.67,12.78,1678149,0
2016-02-03,13.06,13.27,12.71,13.23,2764337,0
2016-02-04,13.59,13.975,13.41,13.55,2176196,0
2016-02-05,13.25,13.33,12.59,12.88,2409304,0
2016-02-08,12.88,12.88,12.43,12.775,2324140,0
2016-02-09,12.4,12.97,12.29,12.5,2752789,0
2016-02-10,12.67,12.99,12.48,12.78,1359022,0
2016-02-11,12.44,12.77,12.385,12.61,1946829,0
2016-02-12,12.83,13.14,12.45,12.95,2296302,0
2016-02-16,13.42,13.87,13.38,13.57,3973854,0
2016-02-17,14,14,13.59,13.64,2496112,0
2016-02-18,13.86,13.955,13.02,13.08,2267111,0
2016-02-19,12.83,12.92,12.55,12.67,2871748,0
2016-02-22,13.2,13.44,13.16,13.33,1964500,0
2016-02-23,13.21,13.29,12.88,12.91,973943,0
2016-02-24,12.8,13.2,12.51,13.17,2250534,0
2016-02-25,12.99,13.15,12.68,12.88,1603657,0
2016-02-26,13.38,13.49,12.81,12.98,1464103,0
2016-02-29,13.14,13.14,12.825,12.92,1174610,0
2016-03-01,13.16,13.665,13.06,13.575,2186000,0
2016-03-02,13.35,14.18,13.35,14.18,2134444,0
2016-03-03,13.95,14.2,13.615,13.74,1572102,0
2016-03-04,13.96,14.49,13.57,14.48,3073794,0
2016-03-07,14.21,14.81,14,14.54,4042205,0
2016-03-08,14.32,14.385,13.57,13.72,2368422,0
2016-03-09,13.97,14.04,13.79,13.88,1478126,0
2016-03-10,14.01,14.0299,13.42,13.63,1027180,0
2016-03-11,14.03,14.37,13.96,14.26,1818050,0
2016-03-14,14.18,14.775,14.11,14.74,3032904,0
2016-03-15,14.48,14.48,13.94,14.05,2141619,0
2016-03-16,14.08,15.11,14.08,15.06,2666029,0
2016-03-17,15.15,15.44,14.96,15.41,3033918,0
2016-03-18,15.42,15.57,15.095,15.19,2610736,0
2016-03-21,15.14,15.29,14.795,15.02,2517698,0
2016-03-22,14.96,15.32,14.81,15.27,1702716,0
2016-03-23,15.1,15.25,14.86,14.98,1835585,0
2016-03-24,14.72,15.12,14.62,15.08,2491140,0
2016-03-28,15.06,15.06,14.64,14.91,1088291,0
2016-03-29,14.8,15.36,14.6,15.29,1653768,0
2016-03-30,15.46,15.73,15.25,15.4,1740907,0
2016-03-31,15.45,15.499,15.12,15.32,1397319,0
2016-04-01,14.87,15.41,14.86,15.38,1701736,0
2016-04-04,15.28,15.335,15,15.06,1283508,0
2016-04-05,14.91,15.14,14.72,15.08,1371003,0
2016-04-06,15.14,15.485,14.96,15.45,1839293,0
2016-04-07,15.28,15.6,15.15,15.21,2638569,0
2016-04-08,15.4,15.57,14.9,15.05,2989700,0
2016-04-11,15.42,15.92,15.36,15.68,2487653,0
2016-04-12,16,16.94,15.85,16.76,3904238,0
2016-04-13,16.8,17.24,16.655,16.75,4135877,0
2016-04-14,16.83,16.86,16.43,16.84,2082465,0
2016-04-15,16.74,16.82,16.52,16.59,1563269,0
2016-04-18,16.2,17.2,16.04,17.17,2919651,0
2016-04-19,17.42,17.565,17.15,17.51,3196243,0
2016-04-20,17.55,18.39,17.417,18.21,4853770,0
2016-04-21,17.91,18.32,17.91,18.13,3290340,0
2016-04-22,18.4,18.51,17.88,18.08,1650737,0
2016-04-25,18.26,18.47,17.68,17.86,1859154,0
2016-04-26,17.9,18.12,17.74,18.11,1783958,0
2016-04-27,18.13,18.7,18,18.53,3264426,0
2016-04-28,19.55,20.29,19.31,19.87,8535894,0
2016-04-29,19.93,20.67,19.87,20.47,5065332,0
2016-05-02,20.41,20.77,19.91,20.68,3867730,0
2016-05-03,20.14,20.3,19.7,20.18,2719107,0
2016-05-04,19.97,20.32,19.74,19.97,3602012,0
2016-05-05,20.06,20.19,19.74,19.97,2829345,0
2016-05-06,19.44,20.08,19.2,19.88,3145234,0
2016-05-09,19.33,19.81,18.99,19.24,3890831,0
2016-05-10,19.15,19.62,18.98,19.59,2213942,0
2016-05-11,19.79,19.865,19.61,19.69,1792249,0
2016-05-12,19.81,20.01,19.38,19.58,1684699,0
2016-05-13,19.38,19.76,19.37,19.52,1419436,0
2016-05-16,19.85,20.095,19.8,19.81,1988408,0
2016-05-17,19.61,19.91,19.55,19.69,1948550,0
2016-05-18,19.59,19.7,19.03,19.12,1860980,0
2016-05-19,18.89,19.05,18.55,18.99,3008823,0
2016-05-20,19.06,19.25,18.99,19.22,1425720,0
2016-05-23,19.19,19.4,19.04,19.16,1442000,0
2016-05-24,19.22,19.51,19.13,19.48,1148426,0
2016-05-25,19.69,19.85,19.55,19.77,1438962,0
2016-05-26,19.96,20.3697,19.77,19.85,1286829,0
2016-05-27,19.89,19.955,19.725,19.91,1201203,0
2016-05-31,20.06,20.83,19.99,20.61,3104904,0
2016-06-01,20.47,20.62,19.96,20.56,1477844,0
2016-06-02,20.12,20.68,20.11,20.63,1343996,0
2016-06-03,20.61,21.06,20.58,20.89,2217015,0
2016-06-06,21.42,21.83,21.29,21.46,2132370,0
2016-06-07,21.66,21.99,21.44,21.93,3359502,0
2016-06-08,22.02,23.2,22.02,23.08,6397044,0
2016-06-09,22.68,23.08,22.63,23.08,3615798,0
2016-06-10,22.5,22.67,21.44,21.83,3429060,0
2016-06-13,21.55,21.855,21.34,21.48,1954860,0
2016-06-14,21.18,21.38,20.7,21.11,2314560,0
2016-06-15,21.25,21.65,21.13,21.18,1825093,0
2016-06-16,20.98,21.14,20.505,21.09,2126732,0
2016-06-17,21.26,21.8,20.96,21.43,2453741,0
2016-06-20,22.3,22.5438,21.78,21.81,2894001,0
2016-06-21,21.68,21.76,21.38,21.54,2336753,0
2016-06-22,21.49,22,21.31,21.815,1308965,0
2016-06-23,22.32,22.59,21.99,22.08,1753130,0
2016-06-24,21.02,21.97,20.9699,21.39,3499943,0
2016-06-27,21.09,21.1178,19.54,19.9,3341214,0
2016-06-28,20.44,20.97,20.43,20.93,3662257,0
2016-06-29,21.17,21.77,20.89,21.47,3218996,0
2016-06-30,21.29,22,21.29,21.85,2081412,0
2016-07-01,21.88,22.18,21.495,21.72,1711270,0
2016-07-05,21.6,21.69,21.155,21.65,1899513,0
2016-07-06,21.37,21.57,20.855,21.56,1589935,0
2016-07-07,21.61,22.06,21.53,21.68,1878793,0
2016-07-08,21.98,22.27,21.975,22.08,1978002,0
2016-07-11,22.29,22.39,21.87,22.07,1252450,0
2016-07-12,22.3,23.17,22.28,22.77,3307951,0
2016-07-13,22.78,22.81,21.825,22,3133967,0
2016-07-14,22.29,22.49,21.76,21.97,2173339,0
2016-07-15,21.99,22.14,21.35,21.43,2206128,0
2016-07-18,21.52,21.71,21.33,21.5,1955380,0
2016-07-19,21.44,21.6,21.04,21.05,2176486,0
2016-07-20,21.01,21.46,20.95,21.39,2851192,0
2016-07-21,21.41,21.6999,21.23,21.26,1553812,0
2016-07-22,21.4,21.51,21.2037,21.23,1393139,0
2016-07-25,21.23,21.33,20.95,21.02,1567500,0
2016-07-26,20.91,21.42,20.83,21.13,1667189,0
2016-07-27,21.18,21.86,21.14,21.71,2844250,0
2016-07-28,22.44,23.17,22.08,22.33,4069631,0
2016-07-29,22.24,22.28,21.59,21.65,1849644,0
2016-08-01,21.58,22.08,21.18,21.26,2448593,0
2016-08-02,21.2,21.87,20.93,21.14,2150347,0
2016-08-03,21,21.47,21,21.05,1621925,0
2016-08-04,21.05,21.5,21.01,21.46,1198400,0
2016-08-05,21.56,22,21.41,21.77,2179173,0
2016-08-08,21.95,22.15,21.85,21.89,1074816,0
2016-08-09,21.93,22.41,21.79,22.39,1778307,0
2016-08-10,22.44,22.715,22.3,22.36,1138750,0
2016-08-11,22.57,23.54,22.4,23.24,4139426,0
2016-08-12,23.23,23.39,22.915,23.21,1474442,0
2016-08-15,23.48,23.874,23.3,23.41,1799398,0
2016-08-16,23.32,23.54,23.05,23.35,2375900,0
2016-08-17,23.32,23.32,22.4865,22.87,1578101,0
2016-08-18,22.79,23.13,22.68,22.77,1810718,0
2016-08-19,22.73,22.815,22.45,22.48,1586988,0
2016-08-22,22.34,22.57,22.03,22.13,1333431,0
2016-08-23,22.25,22.57,22.135,22.44,2406579,0
2016-08-24,22.29,22.5,22.22,22.37,1447657,0
2016-08-25,22.41,22.53,22,22.14,1417897,0
2016-08-26,22.18,22.72,22,22.15,2053479,0
2016-08-29,22.18,22.41,22.05,22.22,774956,0
2016-08-30,22.26,22.39,21.93,22.11,1142903,0
2016-08-31,22,22.19,21.71,22.04,1584701,0
2016-09-01,22.04,22.42,22,22.19,1766478,0
2016-09-02,22.32,22.65,22.22,22.39,1780066,0
2016-09-06,22.65,22.84,21.99,22.05,2330565,0
2016-09-07,22.15,22.21,21.87,22.02,2003914,0
2016-09-08,22.39,22.44,21.84,21.85,2193946,0
2016-09-09,21.64,21.7,20.17,20.31,4148400,0
2016-09-12,20.43,21.03,20.43,20.83,2442468,0
2016-09-13,20.55,20.575,19.98,20.38,2665013,0
2016-09-14,20.37,20.43,20.145,20.32,838434,0
2016-09-15,20.46,20.62,20.13,20.5,1515461,0
2016-09-16,20.46,20.72,20.31,20.64,1193941,0
2016-09-19,20.89,21,20.69,20.77,1101932,0
2016-09-20,20.72,20.87,20.56,20.7,1209450,0
2016-09-21,20.84,21.56,20.7,21.56,1800242,0
2016-09-22,21.77,22.1,21.69,22.07,1675327,0
2016-09-23,21.84,22.05,21.47,21.57,1561766,0
2016-09-26,21.44,21.74,21.272,21.36,1206548,0
2016-09-27,21.32,21.47,21.06,21.31,1097867,0
2016-09-28,21.28,21.55,21.155,21.45,1826805,0
2016-09-29,21.53,21.72,21.225,21.44,2136717,0
2016-09-30,21.45,21.47,21.03,21.05,2144040,0
2016-10-03,21.36,21.75,21.3249,21.73,1384402,0
2016-10-04,21.67,21.67,21.3,21.44,1460765,0
2016-10-05,21.41,22.1,21.39,21.98,1447440,0
2016-10-06,21.92,22.2,21.819,22.13,1297993,0
2016-10-07,22.24,22.3,21.82,22,1548991,0
2016-10-10,22.05,22.16,21.62,21.76,1884008,0
2016-10-11,21.63,21.74,21.27,21.4,1765037,0
2016-10-12,21.27,21.36,20.08,20.16,3133602,0
2016-10-13,20.05,20.05,18.85,19.08,4938278,0
2016-10-14,19.28,19.72,18.91,18.93,3445807,0
2016-10-17,19,19.19,18.65,19.04,2976017,0
2016-10-18,19.25,19.86,19.23,19.74,3175480,0
2016-10-19,19.97,20,19.75,19.84,2274288,0
2016-10-20,19.7,19.84,19.58,19.7,1111125,0
2016-10-21,19.69,19.69,19.23,19.5,1431401,0
2016-10-24,19.99,20,19.57,19.64,1293367,0
2016-10-25,19.95,20.01,19.6,19.62,3048474,0
2016-10-26,19.58,19.58,18.84,18.95,4449470,0
2016-10-27,20,20.64,19.88,19.92,7418287,0
2016-10-28,20.2,20.48,19.92,20.06,3147683,0
2016-10-31,19.84,19.99,19.53,19.69,1873330,0
2016-11-01,19.88,19.94,19.445,19.52,2472843,0
2016-11-02,19.49,19.52,18.66,18.69,2102366,0
2016-11-03,18.83,18.87,18.45,18.5,1911095,0
2016-11-04,18.32,18.62,18.09,18.32,2229328,0
2016-11-07,19,19.12,18.595,18.65,1459266,0
2016-11-08,18.55,18.9,18.38,18.74,1565777,0
2016-11-09,18.84,20.06,18.8,20.03,6453111,0
2016-11-10,20.01,20.26,19,19.2,3531265,0
2016-11-11,18.91,19.01,18.21,18.71,2895014,0
2016-11-14,18.4,18.45,17.28,17.81,3483999,0
2016-11-15,18.09,18.31,17.81,18.27,4306638,0
2016-11-16,18.11,18.19,17.59,17.61,3232964,0
2016-11-17,17.85,18.02,17.58,17.96,2726778,0
2016-11-18,17.96,18.67,17.88,18.47,2156352,0
2016-11-21,18.74,19.06,18.41,18.6,2745837,0
2016-11-22,18.6,18.975,18.15,18.95,2994845,0
2016-11-23,18.58,19.17,18.58,19.03,2983675,0
2016-11-25,19,19.1,18.6,18.63,1286423,0
2016-11-28,18.65,18.84,18.425,18.48,1716982,0
2016-11-29,18.38,18.71,18.28,18.46,1626280,0
2016-11-30,18.7,19.06,18.43,19.01,3369590,0
2016-12-01,19.08,19.45,18.5,18.61,2383638,0
2016-12-02,18.76,18.8621,18.325,18.42,1882797,0
2016-12-05,18.7,19.255,18.62,19.22,1871587,0
2016-12-06,19.01,19.5,19.01,19.24,2447183,0
2016-12-07,19.28,19.785,19.06,19.68,1481534,0
2016-12-08,19.7,19.98,19.63,19.95,1320230,0
2016-12-09,19.95,20.01,19.75,19.86,1114386,0
2016-12-12,20.19,20.45,19.93,20.29,3503694,0
2016-12-13,20.52,21.14,20.5,21.06,3587574,0
2016-12-14,20.56,21.315,20.24,20.78,2639490,0
2016-12-15,20.98,21.07,20.355,20.58,2496771,0
2016-12-16,20.76,20.77,20.16,20.25,1667439,0
2016-12-19,20.23,20.39,19.92,19.95,986893,0
2016-12-20,20.1,20.93,20.04,20.89,1761133,0
2016-12-21,20.75,20.83,20.2,20.29,2296498,0
2016-12-22,20.39,20.5911,20.23,20.5,1433195,0
2016-12-23,20.31,20.56,20.2,20.39,1060899,0
2016-12-27,20.42,20.65,20.285,20.37,1263144,0
2016-12-28,20.46,20.69,20.125,20.23,927857,0
2016-12-29,20.3,20.55,20.22,20.35,1247069,0
2016-12-30,20.5,20.55,20.06,20.13,774764,0
2017-01-03,20.44,20.8,20.2,20.43,1588082,0
2017-01-04,20.56,20.8,20.335,20.44,2440346,0
2017-01-05,20.53,22,20.38,21.88,3992027,0
2017-01-06,21.55,21.99,21.54,21.84,1682900,0
2017-01-09,21.72,22.11,21.62,21.95,1611016,0
2017-01-10,21.95,22.06,21.45,21.57,1413627,0
2017-01-11,21.61,21.61,21.25,21.49,1297927,0
2017-01-12,21.48,21.6,21.155,21.31,1527156,0
2017-01-13,21.31,21.61,21.2962,21.5,1286713,0
2017-01-17,21.66,22.03,21.66,21.92,1393232,0
2017-01-18,21.95,22.06,21.75,21.96,1435146,0
2017-01-19,21.86,22.04,21.71,22.03,1686093,0
2017-01-20,22.1,22.12,21.84,21.87,1026103,0
2017-01-23,21.97,22.15,21.67,22.09,1217478,0
2017-01-24,22.4,23.32,22.37,23.19,3707295,0
2017-01-25,23.34,23.83,23.22,23.7,2403164,0
2017-01-26,23.45,23.57,23.01,23.28,1854801,0
2017-01-27,23.58,23.78,23.51,23.63,1422307,0
2017-01-30,23.3,23.33,22.62,23.1,1434612,0
2017-01-31,22.96,23.28,22.83,23.14,1530872,0
2017-02-01,23.26,23.37,22.795,23.36,2108128,0
2017-02-02,23.21,23.39,22.88,23.33,3212002,0
2017-02-03,23.48,23.66,23.08,23.08,2542932,0
2017-02-06,23.11,23.19,22.88,23.01,1219632,0
2017-02-07,23.07,23.37,23.01,23.15,1184987,0
2017-02-08,23.14,23.14,22.66,23.05,1652891,0
2017-02-09,23.01,23.22,22.87,22.96,1353950,0
2017-02-10,23.07,23.15,22.75,23.12,1681468,0
2017-02-13,23.24,23.29,22.87,22.97,1015123,0
2017-02-14,23.09,23.12,22.58,22.69,3312676,0
2017-02-15,22.9,23.29,22.75,23.14,3051950,0
2017-02-16,23.02,25,22.95,24.49,6095224,0
2017-02-17,24.03,24.7298,23.86,24.66,3256786,0
2017-02-21,24.75,24.8,24.12,24.34,3250025,0
2017-02-22,23.94,24.26,23.85,24.17,2701266,0
2017-02-23,24,24.1,23.66,23.74,1626050,0
2017-02-24,23.57,23.65,23.33,23.58,1666804,0
2017-02-27,23.56,23.57,23.17,23.18,1533541,0
2017-02-28,22.97,23.1,22.45,22.5,2335805,0
2017-03-01,22.82,23.41,22.44,23.35,3911686,0
2017-03-02,23.18,23.34,22.92,23.23,3926117,0
2017-03-03,23.25,23.62,23.2275,23.57,1980156,0
2017-03-06,23.45,23.62,23.13,23.57,1580953,0
2017-03-07,23.54,23.61,23.23,23.49,1246061,0
2017-03-08,23.47,23.68,23.36,23.43,1236054,0
2017-03-09,23.23,23.23,22.635,22.85,2786233,0
2017-03-10,23.07,23.19,22.9,23.03,2602358,0
2017-03-13,23.05,23.35,22.9,23.24,2063423,0
2017-03-14,23,23.12,22.75,22.8,1536800,0
2017-03-15,22.91,23.03,22.4501,22.94,2377805,0
2017-03-16,23.16,23.98,23.16,23.74,1583710,0
2017-03-17,23.84,23.89,23.44,23.62,1657087,0
2017-03-20,23.58,23.67,23.4,23.48,939265,0
2017-03-21,23.64,23.65,22.14,22.18,2989825,0
2017-03-22,22.31,22.44,22.02,22.42,1721627,0
2017-03-23,22.44,22.62,22.16,22.24,1603770,0
2017-03-24,22.35,22.565,22.21,22.41,1074547,0
2017-03-27,22.05,22.25,21.645,22.17,1470359,0
2017-03-28,22.17,22.57,22.13,22.43,1029867,0
2017-03-29,22.43,22.53,22.11,22.24,1413869,0
2017-03-30,22.38,22.79,22.05,22.06,1273809,0
2017-03-31,21.87,22.21,21.85,21.93,1113516,0
2017-04-03,21.92,22.36,21.89,22.13,1355597,0
2017-04-04,22.08,22.21,21.895,22.14,907160,0
2017-04-05,22.37,23.13,22.32,22.61,1998550,0
2017-04-06,22.7,23.16,22.7,22.9,1455183,0
2017-04-07,22.24,22.44,21.6,21.82,4952804,0
2017-04-10,21.43,21.85,21.4,21.67,2309898,0
2017-04-11,21.89,22.39,21.68,22.33,2333622,0
2017-04-12,22.27,22.8,22.26,22.78,2416869,0
2017-04-13,22.61,22.96,22.51,22.75,1621058,0
2017-04-17,23.09,24.545,23.09,24.27,7102221,0
2017-04-18,23.82,24.13,23.7,24.01,3750510,0
2017-04-19,24.11,24.15,23.12,23.32,2609911,0
2017-04-20,23.41,23.83,23.31,23.31,2008082,0
2017-04-21,23.38,23.45,23,23.08,1586211,0
2017-04-24,23.52,23.65,23.3,23.38,1990624,0
2017-04-25,23.64,23.95,23.33,23.92,3167701,0
2017-04-26,24.05,25.03,23.95,24.87,4909614,0
2017-04-27,25.32,27.51,25.28,27.4,8546517,0
2017-04-28,26.84,27.33,26.72,27.26,3772275,0
2017-05-01,27.38,27.865,27.19,27.76,2158402,0
2017-05-02,27.65,27.695,26.78,26.79,3719220,0
2017-05-03,26.43,27.28,26.42,27.21,2543486,0
2017-05-04,26.76,27.41,26.57,26.84,2934627,0
2017-05-05,26.85,27.58,26.75,27.44,1716944,0
2017-05-08,27.4,28,27.2182,27.66,1671776,0
2017-05-09,27.86,28,27.29,27.38,968953,0
2017-05-10,27.58,27.78,27.47,27.51,1477826,0
2017-05-11,27.63,27.685,27.23,27.65,1954278,0
2017-05-12,27.57,28.23,27.34,28.06,2020016,0
2017-05-15,28.38,29.11,28.35,28.9,2173304,0
2017-05-16,28.31,29.13,28.301,28.99,2395487,0
2017-05-17,28.31,28.69,27.51,27.58,2518608,0
2017-05-18,27.34,27.9,26.78,27.77,1869973,0
2017-05-19,27.8,28.735,27.7097,28.51,2260014,0
2017-05-22,28.51,28.7,28.19,28.63,973434,0
2017-05-23,28.91,28.97,28.34,28.47,700246,0
2017-05-24,28.29,28.675,28.221,28.47,1206396,0
2017-05-25,28.7,28.75,27.815,27.82,1744147,0
2017-05-26,27.88,27.93,27.41,27.66,1833160,0
2017-05-30,27.51,27.79,26.99,27.19,1514674,0
2017-05-31,26.82,26.94,26.31,26.48,1733811,0
2017-06-01,26.48,27.14,26.21,27.09,2103787,0
2017-06-02,27.02,27.05,25.98,26.32,2228742,0
2017-06-05,26.37,27.32,26.37,27.17,1521501,0
2017-06-06,27.07,27.21,26.83,26.87,983515,0
2017-06-07,27,27.17,26.525,26.74,1103979,0
2017-06-08,26.68,26.9,26.38,26.75,1200344,0
2017-06-09,26.95,27.124,25.68,26.25,1888493,0
2017-06-12,26.14,26.48,25.36,25.94,1222228,0
2017-06-13,26.17,26.6,25.79,26.28,1250369,0
2017-06-14,26.21,26.54,25.17,25.74,2255591,0
2017-06-15,25.37,25.985,24.94,25.77,2982217,0
2017-06-16,25.75,25.93,25.19,25.57,3398627,0
2017-06-19,25.5,26.64,25.5,26.6,2439142,0
2017-06-20,26.49,26.67,25.92,26.25,1395731,0
2017-06-21,26.39,26.94,26.15,26.78,1640426,0
2017-06-22,27,27.34,26.71,26.93,2116503,0
2017-06-23,26.95,27.64,26.37,27.55,1948616,0
2017-06-26,27.71,27.89,26.92,27.17,2248076,0
2017-06-27,27.06,27.11,26.65,26.88,2635990,0
2017-06-28,26.85,27.88,26.31,27.62,2461646,0
2017-06-29,27.59,27.59,26.33,26.63,2202842,0
2017-06-30,26.7,26.98,25.89,26.23,2576358,0
2017-07-03,26.18,26.45,26.02,26.13,551643,0
2017-07-05,26.17,26.2,25.65,25.97,1350494,0
2017-07-06,26.19,26.38,25.99,26.04,1387416,0
2017-07-07,26.18,26.34,25.98,26.25,1254563,0
2017-07-10,26.29,26.61,26.22,26.51,2530799,0
2017-07-11,26.27,26.61,26.13,26.5,1493534,0
2017-07-12,26.99,27.99,26.9,27.33,2560452,0
2017-07-13,32.29,32.44,30.9,31.68,23961481,0
2017-07-14,31.18,31.82,31.13,31.62,4982687,0
2017-07-17,31.39,31.88,31.07,31.35,2497262,0
2017-07-18,31.32,32.1,31.2263,31.55,2918719,0
2017-07-19,31.83,32.24,30.96,31.1,2340735,0
2017-07-20,31.21,31.5,30.66,31.36,2715025,0
2017-07-21,31.31,31.62,31.09,31.41,2219143,0
2017-07-24,31.05,32.09,31,31.84,3511845,0
2017-07-25,31.86,31.93,31.35,31.74,3400095,0
2017-07-26,31.75,31.95,31.59,31.84,5530067,0
2017-07-27,32.05,32.38,30.42,30.76,4345260,0
2017-07-28,30,30.32,29.15,29.53,6868925,0
2017-07-31,29.62,29.635,28.78,28.98,4052909,0
2017-08-01,29.26,29.46,28.74,28.98,3445315,0
2017-08-02,29.07,29.19,28.13,28.36,2890281,0
2017-08-03,28.79,29.29,28.61,29.16,4616950,0
2017-08-04,29.48,29.67,29.14,29.61,3995469,0
2017-08-07,29.93,30.09,29.75,29.96,2078149,0
2017-08-08,29.86,30.02,29.51,29.84,1951897,0
2017-08-09,30.67,31.31,30.38,30.71,4111942,0
2017-08-10,30.56,30.75,29.08,29.28,2493744,0
2017-08-11,29.28,29.39,28.87,29.05,2505949,0
2017-08-14,29.45,29.89,29.35,29.73,1547667,0
2017-08-15,29.85,30.29,29.64,30.25,1598268,0
2017-08-16,30.31,31.06,30.28,30.95,2512678,0
2017-08-17,30.91,31.355,30.3,30.34,2145651,0
2017-08-18,30.25,30.38,29.67,29.81,1891424,0
2017-08-21,30,30.29,29.6,29.72,1208656,0
2017-08-22,29.84,30.145,29.62,30.08,2375209,0
2017-08-23,29.81,29.99,29.58,29.94,2317230,0
2017-08-24,30.09,30.18,29.69,29.88,1284928,0
2017-08-25,30.08,30.4,29.6099,29.75,1545301,0
2017-08-28,29.93,30.04,29.29,29.47,986692,0
2017-08-29,29.19,29.63,29.04,29.49,2235176,0
2017-08-30,29.63,30.08,29.31,29.85,3909085,0
2017-08-31,30.21,30.46,29.93,30.01,4851738,0
2017-09-01,30.3,32.85,30.292,32.21,7718767,0
2017-09-05,32.21,32.875,32.075,32.35,4742346,0
2017-09-06,32.34,32.76,31.751,32.1,3716078,0
2017-09-07,32.23,33.19,31.61,33.01,4861236,0
2017-09-08,33,33.26,31.82,31.86,2420360,0
2017-09-11,32.315,33.33,32.17,33.11,3562621,0
2017-09-12,33.16,33.61,32.7,33.09,2198575,0
2017-09-13,32.65,32.95,32.37,32.44,1837230,0
2017-09-14,32.45,32.525,32,32.2,1892548,0
2017-09-15,32.43,33.2,32.36,32.64,4729758,0
2017-09-18,32.46,32.76,32.14,32.32,1507204,0
2017-09-19,32.09,32.4,31.66,32.24,2356135,0
2017-09-20,32.36,32.73,31.74,32.03,1342579,0
2017-09-21,32.35,32.69,31.96,32.63,2226985,0
2017-09-22,32.63,33.68,32.44,33.2,3799986,0
2017-09-25,33.44,33.59,31.6,32.49,3367671,0
2017-09-26,32.31,32.65,31.65,31.71,2209028,0
2017-09-27,32.09,32.52,31.94,32.36,2227208,0
2017-09-28,32.3,32.43,31.85,32.37,1702491,0
2017-09-29,32.23,32.97,32.08,32.95,2345310,0
2017-10-02,32.94,33.555,32.63,32.96,1469314,0
2017-10-03,33.21,34.18,33,34.18,2674496,0
2017-10-04,34.23,34.27,33.3,33.43,963022,0
2017-10-05,33.72,33.8234,33.23,33.76,1169708,0
2017-10-06,33.26,33.51,32.46,32.51,2846280,0
2017-10-09,32.49,32.89,32.41,32.47,1581153,0
2017-10-10,32.68,32.7,31.5,31.71,2944345,0
2017-10-11,31.82,32.265,31.6,31.83,2153852,0
2017-10-12,31.8,32.46,31.78,32.34,1928197,0
2017-10-13,32.5,32.8,32.305,32.44,1854892,0
2017-10-16,32.5,32.68,31.735,31.89,1813594,0
2017-10-17,31.8,31.99,31.6001,31.75,1306440,0
2017-10-18,31.79,32.48,31.61,32.32,1768358,0
2017-10-19,32.13,32.14,31.61,31.64,1705870,0
2017-10-20,31.72,31.88,31.095,31.16,3166742,0
2017-10-23,31.29,31.47,30.74,30.77,3135357,0
2017-10-24,32.08,34.13,31.6,32.82,6089452,0
2017-10-25,32.65,32.875,31.85,32.01,2917952,0
2017-10-26,32.14,33.17,31.97,32.68,2093992,0
2017-10-27,32.77,33.53,32.26,32.38,3539071,0
2017-10-30,32.69,33.41,32.45,33.1,3295066,0
2017-10-31,32.47,34.08,32.47,33.83,2592074,0
2017-11-01,34.12,34.83,33.94,34.03,2412358,0
2017-11-02,33.5,33.8,33,33.44,2863880,0
2017-11-03,33.42,33.8,32.84,33.01,2020557,0
2017-11-06,33.05,33.69,33.01,33.55,1644639,0
2017-11-07,33.6,33.6,32.32,32.57,3079975,0
2017-11-08,32.76,32.96,32.25,32.72,1958500,0
2017-11-09,32.34,32.36,31.11,31.91,3302493,0
2017-11-10,31.94,32.21,30.85,30.99,3913934,0
