Date,Open,High,Low,Close,Volume,OpenInt
2011-07-05,39.12,39.5,38,38.53,2965407,0
2011-07-06,38.34,39.89,38.33,38.78,1538996,0
2011-07-07,39.18,40.23,39,39.52,1860860,0
2011-07-08,38.93,39.16,37.77,38.54,1153793,0
2011-07-11,37.2,37.9,36.63,37.06,1681314,0
2011-07-12,36.93,37.62,36.62,37.05,1454308,0
2011-07-13,37.01,37.12,36.96,37.01,1304078,0
2011-07-14,37.05,37.63,37,37.25,1305168,0
2011-07-15,37.24,37.78,37,37.09,1303223,0
2011-07-18,37,37.34,36.08,36.46,1879662,0
2011-07-19,36.94,37.45,36.55,36.97,3586344,0
2011-07-20,36.99,37.42,36.36,37.32,891967,0
2011-07-21,36.91,39.14,36.55,38.29,960518,0
2011-07-22,38.12,38.66,37.05,37.51,515305,0
2011-07-25,37.28,39.12,37.28,37.63,281756,0
2011-07-26,37.87,38.1,36.7,37.62,199352,0
2011-07-27,37.49,38.28,36.96,37.35,414474,0
2011-07-28,37.46,37.69,36.88,37.45,187965,0
2011-07-29,36.88,37.6,36.52,37.19,358008,0
2011-08-01,37.56,37.99,36.77,37.3,525419,0
2011-08-02,38.91,38.98,36.82,37.01,827728,0
2011-08-03,37.71,37.71,36.11,36.14,662249,0
2011-08-04,35.66,36.33,34.83,35.04,520428,0
2011-08-05,35.42,35.67,32.35,35.22,993405,0
2011-08-08,34.08,34.35,30.64,30.71,1436944,0
2011-08-09,33,33,29.66,31.06,771436,0
2011-08-10,31.38,31.38,30.09,30.28,479471,0
2011-08-11,33.17,36.06,31.25,34.31,899279,0
2011-08-12,34.47,34.7,32.45,33.67,486986,0
2011-08-15,33.69,35.04,32.75,33.98,400169,0
2011-08-16,33.75,34.71,33.23,34.55,217571,0
2011-08-17,34.55,34.68,34.05,34.49,90392,0
2011-08-18,33.66,33.66,32.47,32.96,312561,0
2011-08-19,32.66,34.44,32.32,33.05,694568,0
2011-08-22,33.81,34.54,31.77,32.23,417927,0
2011-08-23,32.3,33.97,32.19,33.06,308764,0
2011-08-24,32.52,34.26,32.19,33.72,125439,0
2011-08-25,34.05,34.87,32.54,33.26,128586,0
2011-08-26,33.19,34.44,31.29,34.3,166584,0
2011-08-29,34.4,35.27,34.11,34.82,347761,0
2011-08-30,35.5,36.75,35.44,36.49,360081,0
2011-08-31,36.88,38.9,36.77,37,726377,0
2011-09-01,37.27,37.49,35.39,35.94,455194,0
2011-09-02,34.63,35.52,33.99,34.02,115531,0
2011-09-06,32.97,34.45,32.56,32.87,322099,0
2011-09-07,33.27,34.14,32.86,33.97,226294,0
2011-09-08,33.63,36.68,32.83,33.41,214534,0
2011-09-09,33.15,33.38,32.07,32.98,933986,0
2011-09-12,32.3,33.17,31.41,32.8,223900,0
2011-09-13,32.92,34.42,32.35,33.83,151634,0
2011-09-14,33.95,36.56,33.02,36.25,208412,0
2011-09-15,36.86,36.9,35.66,36.33,504554,0
2011-09-16,36.26,36.96,35.98,36.35,543119,0
2011-09-19,35.66,36.92,35.05,36.46,86810,0
2011-09-20,36.75,36.75,35.7,35.99,306006,0
2011-09-21,36,36.73,34.72,35.48,458938,0
2011-09-22,34.45,35.01,33.4,34.01,413128,0
2011-09-23,33.91,35.08,33.63,34.1,181197,0
2011-09-26,34.99,34.99,33.17,34.41,137239,0
2011-09-27,34.46,35.87,33.48,34.03,171333,0
2011-09-28,34.2,35.05,33.3,33.41,215513,0
2011-09-29,33.99,34.92,32.24,33.19,216732,0
2011-09-30,32.7,33.95,31.46,31.95,548124,0
2011-10-03,31.77,32.15,30.53,31.46,421789,0
2011-10-04,30.92,32.32,30.51,30.99,538880,0
2011-10-05,31.23,31.85,30.72,31,626657,0
2011-10-06,31,33.14,31,32.7,307929,0
2011-10-07,32.48,33.89,32.37,32.63,214914,0
2011-10-10,33.18,34.36,32.59,33.11,126200,0
2011-10-11,32.34,33.92,32.34,32.82,128988,0
2011-10-12,32.53,33.1,31.48,31.5,521793,0
2011-10-13,31.33,32.08,31.07,31.5,356509,0
2011-10-14,32.99,32.99,31.61,32.55,461197,0
2011-10-17,32.27,33.01,31.84,32.74,220344,0
2011-10-18,32.83,34.05,32.16,33.59,268806,0
2011-10-19,33.52,34.85,33.4,34.06,297454,0
2011-10-20,34.17,34.66,33.4,33.69,469858,0
2011-10-21,34.14,34.5,33.4,33.84,147108,0
2011-10-24,33.97,34.68,33.7,34.09,96579,0
2011-10-25,34.35,34.35,32.73,33.08,207267,0
2011-10-26,33.18,33.99,32.14,33.35,222760,0
2011-10-27,33.93,34.92,33.84,34,272102,0
2011-10-28,33.89,34.23,32.76,33.49,139237,0
2011-10-31,32.95,33.17,32.05,32.62,182897,0
2011-11-01,31.71,32.26,30.72,31.26,241504,0
2011-11-02,31.69,33.14,30.89,32.76,395167,0
2011-11-03,32.8,33.72,32.16,33.45,244650,0
2011-11-04,33.13,33.81,32.72,33.25,215706,0
2011-11-07,33.2,33.83,32.58,33.15,209424,0
2011-11-08,33.28,33.37,32.82,32.98,244264,0
2011-11-09,32,32.8,31.72,32.53,165385,0
2011-11-10,33.28,35.01,32.87,34.42,421395,0
2011-11-11,35.5,37.55,35.5,36.8,291081,0
2011-11-14,36.69,37.67,36.1,36.35,303912,0
2011-11-15,36.26,37.58,36.25,36.97,257206,0
2011-11-16,36.7,36.96,36.27,36.78,288745,0
2011-11-17,36.77,37.35,36.38,37.14,186540,0
2011-11-18,36.96,37.99,36.73,37.37,121997,0
2011-11-21,36.48,37.43,35.55,37.12,210743,0
2011-11-22,36.64,36.98,35.4,35.87,268641,0
2011-11-23,35.49,35.49,34.21,34.6,526872,0
2011-11-25,34.31,34.47,33.59,33.6,143555,0
2011-11-28,34.57,35.49,33.75,35.2,204123,0
2011-11-29,35.25,35.94,35.07,35.31,111173,0
2011-11-30,36.45,36.93,35.5,36,313189,0
2011-12-01,35.99,36.65,35.67,35.81,181195,0
2011-12-02,36.08,36.08,34.5,34.66,341834,0
2011-12-05,35.47,35.6,34.81,35.15,209822,0
2011-12-06,35,35.61,34.84,35.01,195114,0
2011-12-07,34.94,36.34,34.46,36.06,218144,0
2011-12-08,36,36.23,35.66,35.7,284866,0
2011-12-09,35.76,36.59,35.73,36.25,123752,0
2011-12-12,35.91,36.3,35.05,35.46,393024,0
2011-12-13,35.92,36.35,35.5,35.91,263421,0
2011-12-14,35.9,36.3,34.84,35,170381,0
2011-12-15,35.64,36.57,35.56,36.22,595451,0
2011-12-16,36.37,36.59,35.96,36.49,1483219,0
2011-12-19,36.51,37.24,35.93,37,264233,0
2011-12-20,37.6,37.87,36.97,37.13,340484,0
2011-12-21,36.91,37.09,36.06,36.81,466067,0
2011-12-22,36.83,37.2,36.42,36.74,329493,0
2011-12-23,36.85,37.15,36.5,37.04,242445,0
2011-12-27,36.95,37.34,36.51,37.09,175517,0
2011-12-28,37.22,37.36,36.9,37.24,280580,0
2011-12-29,37.08,37.37,36.66,37.26,304710,0
2011-12-30,36.94,37.68,36.94,37.58,108354,0
2012-01-03,38,38,37.26,37.34,234582,0
2012-01-04,36.98,37.84,36.98,37.7,431652,0
2012-01-05,37.69,38.47,37.37,38.25,1533006,0
2012-01-06,38.17,38.75,37.98,38.3,240359,0
2012-01-09,38.32,38.62,38.16,38.57,92701,0
2012-01-10,38.82,39.3,38.59,38.75,383470,0
2012-01-11,38.61,39.35,38.6,39.24,177907,0
2012-01-12,39.37,39.94,39.37,39.75,126475,0
2012-01-13,39.5,39.8,39.13,39.68,177458,0
2012-01-17,39.77,39.95,38.97,39.33,149025,0
2012-01-18,38.77,40.24,38.52,40.2,176994,0
2012-01-19,40.25,44.34,40.11,42.02,788968,0
2012-01-20,41.99,42.26,41.4,41.82,421222,0
2012-01-23,41.77,41.79,41.22,41.7,230752,0
2012-01-24,41.69,42.29,41.39,41.79,283850,0
2012-01-25,41.51,42.03,41.44,41.89,205545,0
2012-01-26,42.15,42.33,41.45,41.82,313702,0
2012-01-27,41.16,42.98,40.28,42.21,328225,0
2012-01-30,41.94,42.14,41.42,41.62,214079,0
2012-01-31,41.86,43.47,40.82,42.76,1521543,0
2012-02-01,42.33,43.45,42.19,42.95,366698,0
2012-02-02,43.45,43.45,41.91,42.01,321477,0
2012-02-03,42.46,42.68,42.06,42.26,287221,0
2012-02-06,41.66,42.26,41.26,42.14,340316,0
2012-02-07,42.12,42.71,42.03,42.38,346335,0
2012-02-08,42.35,42.91,42.26,42.85,381593,0
2012-02-09,42.77,43.1,42.72,42.9,303371,0
2012-02-10,42.54,43,42.11,42.19,236949,0
2012-02-13,42.39,42.87,42.28,42.6,398646,0
2012-02-14,42.97,43.54,42.6,43.01,680765,0
2012-02-15,43.11,43.3,42.6,42.93,430635,0
2012-02-16,43.05,44.65,42.58,44.26,310113,0
2012-02-17,44.52,45.69,44.52,45.31,341715,0
2012-02-21,45.28,45.34,44.19,44.45,153088,0
2012-02-22,44.64,44.68,43.13,44.12,284913,0
2012-02-23,44.21,45.37,44.06,44.92,184585,0
2012-02-24,44.86,45.76,44.32,45.28,188634,0
2012-02-27,43.68,46.45,43.68,45.47,269872,0
2012-02-28,45.43,45.96,44.81,45.46,455270,0
2012-02-29,45.4,46,45.11,45.39,274275,0
2012-03-01,45.59,46.22,44.8,46.05,295953,0
2012-03-02,45.81,46.2,44.71,45.3,503890,0
2012-03-05,45.36,45.73,45.02,45.31,558046,0
2012-03-06,44.23,45.19,43.38,44.15,703721,0
2012-03-07,44.15,44.95,44.09,44.3,202723,0
2012-03-08,44.74,44.89,44.06,44.56,453122,0
2012-03-09,44.6,45.98,44.38,45.69,619114,0
2012-03-12,45.35,46.11,45.3,45.62,191485,0
2012-03-13,45.84,46.37,45.04,45.96,392261,0
2012-03-14,45.97,46.69,45.59,46.04,223894,0
2012-03-15,44.4,45.25,42.19,44,1362096,0
2012-03-16,44,44.13,43.52,43.8,751537,0
2012-03-19,43.02,44.66,43.02,44.41,605340,0
2012-03-20,43.36,44.59,43.32,43.85,304151,0
2012-03-21,43.91,45.38,43.89,45.26,414681,0
2012-03-22,44.79,45.39,44.6,44.75,275461,0
2012-03-23,44.7,45.15,43.82,44.66,272726,0
2012-03-26,44.92,45.29,44.16,44.32,224134,0
2012-03-27,44.55,44.59,44.07,44.14,180894,0
2012-03-28,44.24,44.47,43.89,44.43,123265,0
2012-03-29,44.25,44.42,43.76,44.23,220749,0
2012-03-30,44.55,44.97,43.91,44.63,458219,0
2012-04-02,44.16,45.47,43.81,44.07,409113,0
2012-04-03,44.08,44.16,42.79,43.67,377973,0
2012-04-04,43.31,43.65,42.63,43.29,304485,0
2012-04-05,43.26,44.41,43.13,43.43,301903,0
2012-04-09,42.99,43.59,42.44,43.37,248152,0
2012-04-10,43.5,43.58,40.99,41.65,587616,0
2012-04-11,43.45,43.45,42.4,42.51,1911107,0
2012-04-12,42.43,42.94,41.76,42.75,457743,0
2012-04-13,42.66,43.31,42.07,42.72,255104,0
2012-04-16,43.49,43.73,42.41,42.63,101833,0
2012-04-17,42.95,43.29,42.5,42.98,422385,0
2012-04-18,42.83,43.12,42.33,43,219281,0
2012-04-19,43.03,43.11,41.98,42.22,261321,0
2012-04-20,42.28,43.2,42.04,42.89,243377,0
2012-04-23,42.83,43.22,42.18,42.85,287584,0
2012-04-24,42.95,43.21,42.3,42.54,155587,0
2012-04-25,42.92,43.07,42.39,42.97,221785,0
2012-04-26,42.8,43.4,42.61,43,391214,0
2012-04-27,43.27,43.27,42.5,42.91,144244,0
2012-04-30,42.96,43.32,42.24,42.53,284098,0
2012-05-01,42.5,43.21,42.33,42.45,312288,0
2012-05-02,42.24,44.03,42.24,43.85,222717,0
2012-05-03,43.75,45.29,43.75,44.56,689806,0
2012-05-04,44.2,44.37,42.45,43.12,374061,0
2012-05-07,42.88,42.88,41.4,41.47,858149,0
2012-05-08,41.06,41.28,40,40.34,920524,0
2012-05-09,40.04,40.21,39.3,39.62,1605571,0
2012-05-10,45.18,46,40.3,40.5,1176946,0
2012-05-11,40.51,42.43,40.24,41.7,658838,0
2012-05-14,41.46,42.63,41.39,42.35,302003,0
2012-05-15,42.39,42.91,42.3,42.43,187885,0
2012-05-16,42.53,43.23,42.1,42.18,238695,0
2012-05-17,42.02,42.02,39.94,40,303850,0
2012-05-18,40.12,40.27,39.54,39.64,232020,0
2012-05-21,39.83,39.95,39.42,39.8,207230,0
2012-05-22,39.79,39.98,38.49,38.71,327824,0
2012-05-23,38.53,38.92,38.13,38.53,374461,0
2012-05-24,38.3,38.91,38.3,38.88,433861,0
2012-05-25,38.83,39.31,38.57,39.04,345093,0
2012-05-29,39.49,39.57,38.81,39.01,312159,0
2012-05-30,38.76,38.76,38.06,38.16,441122,0
2012-05-31,38.22,38.61,37.59,38.59,612484,0
2012-06-01,37.97,38.63,36.61,37.08,467457,0
2012-06-04,37.08,38.21,36.91,38.11,793440,0
2012-06-05,37.81,38.4,37.55,38.23,249857,0
2012-06-06,38.55,39.24,37.82,38.97,182664,0
2012-06-07,39.25,39.68,38.02,38.24,397143,0
2012-06-08,38.02,38.8,37.67,38.27,347880,0
2012-06-11,38.65,38.93,37.59,37.68,191657,0
2012-06-12,37.74,38.08,37.44,37.89,373600,0
2012-06-13,37.86,38.77,37.3,38.38,528539,0
2012-06-14,38.33,38.97,37.77,38.34,326681,0
2012-06-15,38.49,38.69,38.1,38.47,376558,0
2012-06-18,38.27,38.84,38.11,38.31,246023,0
2012-06-19,38.3,39.01,37.98,38.6,531996,0
2012-06-20,38.49,40.11,38.37,39.62,471695,0
2012-06-21,39.55,39.62,37.86,38.06,174417,0
2012-06-22,38.12,38.12,37.41,37.64,551698,0
2012-06-25,37.16,37.62,36.45,36.63,161039,0
2012-06-26,36.67,36.87,35.87,36.49,261516,0
2012-06-27,36.54,36.9,36.23,36.54,340520,0
2012-06-28,36.36,36.68,34.78,36.01,704923,0
2012-06-29,36.65,38.522,35.42,35.55,468996,0
2012-07-02,35.44,39.84,35.3,39.2,1238949,0
2012-07-03,39.2,39.3,38.28,38.99,290515,0
2012-07-05,38.8,39.82,38.28,38.67,456408,0
2012-07-06,38.7,38.71,37.99,38.62,297404,0
2012-07-09,38.52,39.57,38.11,39.51,457463,0
2012-07-10,39.51,39.92,39.3,39.87,755184,0
2012-07-11,40.53,41.83,40.15,40.73,682581,0
2012-07-12,41.24,41.63,40.76,41.3,603346,0
2012-07-13,41.42,42.69,41.35,42.59,538257,0
2012-07-16,42.45,42.59,41.74,42.49,428600,0
2012-07-17,42.57,42.7,41.99,42.56,443330,0
2012-07-18,42.46,43.1,42.14,42.75,379665,0
2012-07-19,42.84,43.55,42.57,43.14,452597,0
2012-07-20,42.77,43.52,41.99,43.27,310689,0
2012-07-23,42.69,42.97,42.39,42.85,241968,0
2012-07-24,42.93,43.49,42.625,43.07,408843,0
2012-07-25,43.26,44.56,43,43.56,699889,0
2012-07-26,44.15,44.44,42,42.85,500562,0
2012-07-27,42.99,43.68,42.48,43.14,305254,0
2012-07-30,42.8,43.44,42.78,43.1,274847,0
2012-07-31,42.98,43.766,42.93,43.36,268065,0
2012-08-01,43.41,43.75,42.5,42.73,297327,0
2012-08-02,42.17,43.11,41.99,42.8,210553,0
2012-08-03,43.3,44,42.3,43.29,365099,0
2012-08-06,43.4,43.93,42.814,43.56,357888,0
2012-08-07,43.99,44.593,43.65,44.35,364949,0
2012-08-08,44.08,44.55,43.2,43.34,818416,0
2012-08-09,43.12,45.09,42.05,44,1112124,0
2012-08-10,43.73,44.02,42.41,43.49,732408,0
2012-08-13,43.37,43.48,42.53,43.11,310360,0
2012-08-14,43.16,43.42,40.87,41.16,1055063,0
2012-08-15,41,41.57,39.72,41.07,997017,0
2012-08-16,41.18,41.45,40.6,40.86,379165,0
2012-08-17,41.03,41.04,40.4,40.62,336285,0
2012-08-20,40.62,40.73,38.6,40.06,522517,0
2012-08-21,40.12,40.65,39.44,39.63,484534,0
2012-08-22,39.63,39.63,38.74,39.4,684395,0
2012-08-23,39.41,39.58,38.83,39.01,323423,0
2012-08-24,39.01,39.28,37.47,39.05,293940,0
2012-08-27,39.24,39.82,38.69,38.86,305671,0
2012-08-28,38.77,39.01,38.284,38.53,331396,0
2012-08-29,38.64,39.491,38.3,38.96,327981,0
2012-08-30,38.72,39.1,38.72,39.07,205246,0
2012-08-31,39.25,39.64,38.85,39.34,296569,0
2012-09-04,39.21,39.66,38.75,39.45,361627,0
2012-09-05,39.32,39.87,39.32,39.77,556212,0
2012-09-06,40,40.94,39.72,40.62,348520,0
2012-09-07,40.63,40.975,40.49,40.5,345100,0
2012-09-10,40.55,40.96,40.42,40.85,294224,0
2012-09-11,40.95,41.98,40.852,41.52,510417,0
2012-09-12,41.65,41.8,41.13,41.51,378466,0
2012-09-13,41.49,41.71,40.97,41.1,211522,0
2012-09-14,41.27,42.1,40.805,41.81,362135,0
2012-09-17,41.66,41.81,40.82,41.04,448400,0
2012-09-18,40.86,41.04,40,40.57,200828,0
2012-09-19,40.41,41.31,40.15,41.25,278099,0
2012-09-20,41.12,42.12,40.77,42.01,444744,0
2012-09-21,42.34,43.53,42.012,42.62,684989,0
2012-09-24,42.42,42.62,41.96,42.5,259349,0
2012-09-25,42.52,43.01,41.96,42.06,312445,0
2012-09-26,41.95,42.7,41.64,42.37,350863,0
2012-09-27,42.38,43.52,42.2,43.38,311324,0
2012-09-28,43.26,43.61,42.88,43.52,413076,0
2012-10-01,43.4,43.71,42.82,43.32,500227,0
2012-10-02,43.59,43.97,42.98,43.29,291362,0
2012-10-03,43.48,43.83,43.22,43.52,323447,0
2012-10-04,43.71,43.97,43.08,43.5,215785,0
2012-10-05,43.56,44.08,42.81,43.13,390635,0
2012-10-08,43.01,43.18,41.98,42.75,401986,0
2012-10-09,42.84,42.96,41.68,41.92,346172,0
2012-10-10,41.79,42.28,40.75,41.37,498078,0
2012-10-11,41.57,42.12,41.14,41.77,214649,0
2012-10-12,41.72,42.17,41.46,41.46,221306,0
2012-10-15,41.32,42.59,41.32,42.35,383489,0
2012-10-16,42.5,43.7,42.26,43.34,785304,0
2012-10-17,43.17,44.3,43.17,43.56,667628,0
2012-10-18,43.5,45.92,43.4,45.27,1089191,0
2012-10-19,45.2,45.85,44.64,45.525,1234643,0
2012-10-22,46.16,47.52,46.126,47.3,2499513,0
2012-10-23,46.34,46.45,45.48,45.95,928655,0
2012-10-24,45.79,46.15,45.26,45.38,712762,0
2012-10-25,45.64,46.18,44.99,45.98,567424,0
2012-10-26,46.11,46.88,45.991,46.76,501893,0
2012-10-31,46.71,47.14,46.25,46.728,373117,0
2012-11-01,46.67,48.97,46.67,48.52,727923,0
2012-11-02,48.63,49.25,48.63,48.88,485724,0
2012-11-05,48.43,48.72,47.41,47.825,727222,0
2012-11-06,48.24,48.66,47.41,48.38,505286,0
2012-11-07,48.11,49.01,47.74,48.44,734411,0
2012-11-08,53.5,55.383,52,52.57,1469217,0
2012-11-09,52.57,53.26,51.74,52.06,666421,0
2012-11-12,51.33,52.45,49.75,51,723643,0
2012-11-13,51.21,52.465,50.53,50.72,417253,0
2012-11-14,50.66,51.084,49.19,49.24,883734,0
2012-11-15,50.17,51.34,49.25,50.61,481818,0
2012-11-16,50.57,51.23,49.8,50.82,303100,0
2012-11-19,51.02,51.67,50.45,51.28,452437,0
2012-11-20,49.79,51.21,49.04,50.99,451402,0
2012-11-21,51,51.59,50.68,51.13,311256,0
2012-11-23,51.1,51.58,50.96,51.4,81941,0
2012-11-26,51.46,51.76,50.66,51.12,440257,0
2012-11-27,51.26,51.745,50.74,50.83,275773,0
2012-11-28,50.59,51.322,50.42,51.11,308682,0
2012-11-29,51.14,51.65,51.05,51.46,315083,0
2012-11-30,51.6,52.95,51.47,52.76,367135,0
2012-12-03,52.76,53.31,52.382,53,582265,0
2012-12-04,52.52,53.45,51.87,52.25,428837,0
2012-12-05,52.51,52.767,51.85,52.41,194709,0
2012-12-06,52.32,53.106,52.26,52.49,282698,0
2012-12-07,52.39,52.81,51.49,52.41,757408,0
2012-12-10,52.53,52.99,51.01,52.84,153386,0
2012-12-11,52.84,54.04,52.26,52.76,312028,0
2012-12-12,52.71,52.99,51.69,52.28,385425,0
2012-12-13,52.47,52.931,50.68,51.11,481759,0
2012-12-14,51.39,51.85,50.58,50.69,225560,0
2012-12-17,50.72,51.2,50.44,51.09,327264,0
2012-12-18,51.63,51.63,49.62,50.6,448476,0
2012-12-19,50.9,50.99,49.37,49.7,352035,0
2012-12-20,50.25,50.7,49.17,49.4,464603,0
2012-12-21,49.42,49.88,48.74,49.86,986734,0
2012-12-24,49.34,50.31,49.269,50.06,190638,0
2012-12-26,50.1,50.26,49.2,49.64,207194,0
2012-12-27,49,49.88,48.53,49.75,264313,0
2012-12-28,49.07,50.1,49.07,49.18,244004,0
2012-12-31,48.89,49.63,48.41,49.5,435631,0
2013-01-02,50.08,51.24,49.973,51,552543,0
2013-01-03,51.25,51.59,51,51.33,758048,0
2013-01-04,51.14,51.34,50.56,51.22,744165,0
2013-01-07,50.89,51.18,50.34,50.75,597003,0
2013-01-08,50.83,51.59,50.75,51.4,636944,0
2013-01-09,51.57,53.82,51.53,53.77,870269,0
2013-01-10,53.79,54.01,52.86,53.03,859336,0
2013-01-11,53.3,53.58,52.82,53.2,517141,0
2013-01-14,53.47,54.28,53.13,53.95,518004,0
2013-01-15,53.25,54.43,53.25,54.42,344494,0
2013-01-16,54.06,61.32,53.68,54.52,417871,0
2013-01-17,54.75,55.705,54.02,55.56,969546,0
2013-01-18,55.57,56.11,54.975,56.11,463730,0
2013-01-22,55.61,56.63,55.33,56.62,233535,0
2013-01-23,56.41,57.11,55.93,56.66,665800,0
2013-01-24,56.74,57.69,56.54,57.43,617475,0
2013-01-25,58.77,60.95,57.7,58.16,828254,0
2013-01-28,58.38,58.73,57.67,58.3,305029,0
2013-01-29,58.27,58.5,57.12,57.55,509560,0
2013-01-30,58,58,56.69,56.84,384838,0
2013-01-31,57.02,57.162,56.13,56.97,494803,0
2013-02-01,57.8,59.34,57.06,58.55,743575,0
2013-02-04,58.31,58.6,57.5,57.83,378041,0
2013-02-05,57.93,58.03,57.53,57.71,324961,0
2013-02-06,58,58.01,57,57.55,568662,0
2013-02-07,57.39,57.84,56.94,57.78,396902,0
2013-02-08,58.1,58.6,57.91,58.11,274236,0
2013-02-11,58.11,58.16,57.3,57.94,169512,0
2013-02-12,57.89,59.22,57.81,58.69,490809,0
2013-02-13,58.81,59.99,58.74,59.76,771210,0
2013-02-14,59.7,59.91,58.93,59.44,539367,0
2013-02-15,59.4,60.05,59.28,59.68,536773,0
2013-02-19,59.6,59.66,58.4,58.986,600142,0
2013-02-20,59.09,59.73,59.02,59.68,498970,0
2013-02-21,59.52,59.64,58.25,58.97,581829,0
2013-02-22,58.98,59.67,58.57,59.04,719642,0
2013-02-25,59.06,59.58,57.99,58.07,997750,0
2013-02-26,51.91,56.29,50,56,2826158,0
2013-02-27,56.15,58.23,55.38,57.03,1025564,0
2013-02-28,57,57.56,56.4,57.4,599865,0
2013-03-01,57.25,57.41,56.64,56.99,875439,0
2013-03-04,56.72,57.51,56.71,57.14,759972,0
2013-03-05,57.33,58.375,57.15,58.25,704649,0
2013-03-06,58.48,59.39,58.465,58.7,616498,0
2013-03-07,58.62,59.18,57.98,58.86,410510,0
2013-03-08,59.21,59.48,58.365,59.27,426751,0
2013-03-11,59.46,60.4,59.11,59.85,796438,0
2013-03-12,58.98,59.67,58.84,59.25,597508,0
2013-03-13,59.17,59.67,58.98,59.29,397900,0
2013-03-14,59.42,59.84,59.11,59.74,408874,0
2013-03-15,59.93,61.65,59.74,61.31,1340110,0
2013-03-18,60.98,61.92,60.36,61.7,708369,0
2013-03-19,62.73,62.81,60.65,61.07,509166,0
2013-03-20,61.46,61.96,61.1,61.31,355963,0
2013-03-21,61.01,61.68,60.73,60.88,380181,0
2013-03-22,61.2,62.34,61.2,61.78,441272,0
2013-03-25,62.28,62.52,61.87,62.31,500559,0
2013-03-26,62.31,62.8,62.15,62.68,493687,0
2013-03-27,62.25,63.045,62.22,62.755,601653,0
2013-03-28,62.4,63.26,62.32,63.22,518402,0
2013-04-01,63.02,63.11,61.7,61.86,471174,0
2013-04-02,62.24,62.3,61.36,61.67,400234,0
2013-04-03,61.23,61.79,59.56,60.46,613388,0
2013-04-04,60.48,62.59,60.06,62.54,435667,0
2013-04-05,62.12,63.33,61.85,63.24,493162,0
2013-04-08,62.88,64.34,62.77,64.33,221830,0
2013-04-09,65.28,65.28,63.97,64.61,621477,0
2013-04-10,65.37,66.126,64.64,65.04,617915,0
2013-04-11,65,65.33,64.77,65.28,374537,0
2013-04-12,65.56,66.035,65.15,65.82,504367,0
2013-04-15,65.7,65.76,63.98,64.26,371906,0
2013-04-16,64.63,65.4,64.41,65.34,504914,0
2013-04-17,65.48,66.04,63.87,64.71,521882,0
2013-04-18,65.26,65.46,62.86,63.28,358403,0
2013-04-19,63.44,64.5,63.33,64.07,400380,0
2013-04-22,64.26,64.97,63.93,64.7,370644,0
2013-04-23,65.02,66.265,64.82,65.85,656396,0
2013-04-24,65.37,65.72,63.64,64,597299,0
2013-04-25,63.81,64.17,63.079,63.41,697686,0
2013-04-26,63.06,63.72,63.06,63.43,470406,0
2013-04-29,63.26,63.94,63.06,63.65,254100,0
2013-04-30,63.79,63.89,62.7,63.01,434545,0
2013-05-01,62.82,63.88,62.52,63.17,572954,0
2013-05-02,63.17,64.43,62.76,63.43,483618,0
2013-05-03,63.3,64.885,63.06,64.02,902548,0
2013-05-06,64,64.48,63.94,64.2,479557,0
2013-05-07,64.02,65.56,64.02,65.095,668401,0
2013-05-08,65.11,65.71,64,64.65,874919,0
2013-05-09,67.36,70.65,65.75,66.44,1791288,0
2013-05-10,66.44,66.835,65.69,66.64,706882,0
2013-05-13,66.65,66.92,65.73,66.39,437257,0
2013-05-14,66.73,66.89,65.99,66.4,661974,0
2013-05-15,66.06,66.49,65.11,66.19,587858,0
2013-05-16,66,66.3,65.74,65.84,808342,0
2013-05-17,66.64,66.74,65.86,66.44,1042994,0
2013-05-20,66.44,66.63,65.84,66.28,855198,0
2013-05-21,66.08,67.85,66.01,67.72,805553,0
2013-05-22,67.46,67.9,66.61,67.05,849354,0
2013-05-23,66.86,66.86,65.26,66.69,850142,0
2013-05-24,66.59,67.043,65.55,65.9,197373,0
2013-05-28,66.47,67.46,66.11,67.41,333357,0
2013-05-29,67.21,67.27,66.77,66.81,620049,0
2013-05-30,67.03,67.28,65.22,65.42,451240,0
2013-05-31,65.37,65.79,64.01,64.02,378807,0
2013-06-03,64.27,64.548,62.68,63.84,550740,0
2013-06-04,63.73,64.78,63.09,63.72,447789,0
2013-06-05,63.47,63.47,62.02,62.09,334070,0
2013-06-06,61.92,63.86,61.64,63.82,408966,0
2013-06-07,63.98,65.49,63.61,65.38,478608,0
2013-06-10,68.34,68.34,65.19,65.39,320664,0
2013-06-11,65.11,65.35,64.49,64.72,316794,0
2013-06-12,65.08,65.11,62.85,63.43,406467,0
2013-06-13,61.01,64.43,61.01,64,728747,0
2013-06-14,64,64.43,63.8,63.86,244594,0
2013-06-17,64.36,64.688,63.64,63.71,628969,0
2013-06-18,63.65,64.68,63.65,64.19,397370,0
2013-06-19,64.11,65.08,64.11,64.66,482556,0
2013-06-20,64.31,64.41,63.34,63.45,549832,0
2013-06-21,63.85,64.52,63.2,63.44,641626,0
2013-06-24,63.08,63.216,61.68,62.27,291210,0
2013-06-25,61.93,63.94,61.93,63.63,183024,0
2013-06-26,64.1,64.26,63.3,63.74,308166,0
2013-06-27,63.86,65.09,63.53,64.75,275389,0
2013-06-28,64.79,65.72,64.62,65.33,992266,0
2013-07-01,65.54,66.44,65.29,65.52,342645,0
2013-07-02,65.64,66.03,65.23,65.77,281779,0
2013-07-03,65.44,66.44,65.17,66,225239,0
2013-07-05,66.48,66.88,66.03,66.84,256275,0
2013-07-08,67,68.69,66.9,68.6,488159,0
2013-07-09,68.63,69.26,68.32,68.34,357681,0
2013-07-10,68.24,68.58,67.56,68.04,328699,0
2013-07-11,68.52,69.05,68.5,68.67,561317,0
2013-07-12,68.67,68.91,68.29,68.6,256897,0
2013-07-15,68.5,68.89,68.045,68.59,347048,0
2013-07-16,68.59,68.87,67.98,68.04,574637,0
2013-07-17,68.51,68.51,67.41,67.67,267971,0
2013-07-18,67.94,68.78,67.83,68.74,274058,0
2013-07-19,68.54,69.54,68.26,69.27,315997,0
2013-07-22,69.11,69.93,68.73,69.17,493495,0
2013-07-23,69.53,69.91,68.32,68.59,293296,0
2013-07-24,68.82,69.39,67.94,68.36,315558,0
2013-07-25,68.46,68.815,67.84,68.44,152166,0
2013-07-26,68,68.21,67.26,67.89,242375,0
2013-07-29,68,68.16,67.445,67.93,192898,0
2013-07-30,68.24,68.39,66.795,67.02,280782,0
2013-07-31,67.11,68.85,66.9,68.26,200028,0
2013-08-01,68.94,70.86,68.36,69.4,684670,0
2013-08-02,68.98,69.94,68.72,69.45,279230,0
2013-08-05,69.48,69.55,69.04,69.41,315851,0
2013-08-06,69.31,70.86,69.1,70.84,647052,0
2013-08-07,71.02,71.48,69.48,71.15,999140,0
2013-08-08,72.04,72.46,66.34,66.9,1588273,0
2013-08-09,67.08,67.08,65.43,65.48,786498,0
2013-08-12,65.3,67.69,65.2,67.67,745455,0
2013-08-13,68.02,68.41,67.295,68.22,465084,0
2013-08-14,68.02,68.31,66.3,66.45,436963,0
2013-08-15,65.74,65.86,64.36,64.65,458214,0
2013-08-16,64.49,66.02,64.17,65.66,377842,0
2013-08-19,65.49,65.61,65.02,65.02,257811,0
2013-08-20,65,65.89,64.73,65.7,429606,0
2013-08-21,65.93,65.96,64.16,64.17,556314,0
2013-08-22,64.87,65.16,64.31,64.64,205365,0
2013-08-23,64.84,64.86,64.25,64.7,310141,0
2013-08-26,64.65,64.74,63.19,63.23,593995,0
2013-08-27,62.37,62.79,61.59,61.67,568502,0
2013-08-28,61.6,61.78,61.14,61.32,531266,0
2013-08-29,61.92,64.035,61.64,63.29,731976,0
2013-08-30,63.22,63.55,61.91,61.98,377470,0
2013-09-03,62.54,62.62,61.05,61.73,611558,0
2013-09-04,61.75,62.47,61.54,62.4,944548,0
2013-09-05,62.64,63.39,62.48,62.75,346537,0
2013-09-06,62.81,63.35,62.38,62.54,333465,0
2013-09-09,62.84,64.18,62.56,63.53,244486,0
2013-09-10,63.67,63.89,63.05,63.51,338604,0
2013-09-11,64.15,64.49,62.73,62.79,412335,0
2013-09-12,62.83,63.405,62.44,62.6,295649,0
2013-09-13,62.87,63.25,62.16,62.39,397092,0
2013-09-16,63,63.5,62.19,62.74,510318,0
2013-09-17,62.79,65.745,62.79,65.5,519897,0
2013-09-18,65.55,67.25,65.35,66.41,824430,0
2013-09-19,66.91,67.83,66.71,67.112,661078,0
2013-09-20,67.39,67.74,67.09,67.51,787803,0
2013-09-23,67.5,67.71,65.82,66.03,564879,0
2013-09-24,66.25,67.19,65.75,66.59,376600,0
2013-09-25,66.56,67.01,65.66,65.87,311081,0
2013-09-26,66.19,66.63,65.66,66.45,251000,0
2013-09-27,66.14,67.23,65.85,66.88,324572,0
2013-09-30,66.74,68.74,66.14,68.5,633100,0
2013-10-01,68.71,69.83,68.07,69.35,750100,0
2013-10-02,68.81,69.35,67.92,67.99,415600,0
2013-10-03,68.01,68.42,66.52,66.94,483700,0
2013-10-04,67.11,68.47,67.11,68.24,362700,0
2013-10-07,67.71,67.93,66.67,66.76,606000,0
2013-10-08,66.86,67.01,65.09,65.14,578800,0
2013-10-09,65.32,65.47,62.94,63.15,742151,0
2013-10-10,63.51,64.79,63.51,64.17,1015634,0
2013-10-11,64.5,66.02,64.39,65.95,867738,0
2013-10-14,65.86,67,65.16,66.95,588867,0
2013-10-15,67.06,69.98,66.74,69.19,1242710,0
2013-10-16,69.45,70.58,69.22,70.04,694700,0
2013-10-17,69.96,70.83,69.31,70.74,379700,0
2013-10-18,71.13,71.81,69.94,69.99,546200,0
2013-10-21,70.27,71.46,70,70.76,844000,0
2013-10-22,71.02,72.21,70.62,71.54,544300,0
2013-10-23,71.3,71.98,70.98,71.37,295599,0
2013-10-24,71.46,71.87,68.81,69.68,757100,0
2013-10-25,69.91,70.76,69.69,70.36,392420,0
2013-10-28,69.68,70.23,67.9,69.9,3095300,0
2013-10-29,69.99,70.33,68.35,69.67,809900,0
2013-10-30,69.9,70.06,67.8,68.25,888800,0
2013-10-31,68.4,70.645,68.4,70.09,878354,0
2013-11-01,70.06,71.9,69.79,71.71,966700,0
2013-11-04,71.8,72.46,71.12,72.16,775321,0
2013-11-05,72.13,72.41,71.59,72.01,986900,0
2013-11-06,72.13,73.39,71.84,72.35,1230700,0
2013-11-07,67,70.27,66.83,68.15,2700800,0
2013-11-08,68.06,68.33,66.64,66.75,1573300,0
2013-11-11,66.73,68,66.12,66.21,957807,0
2013-11-12,65.86,66.56,65.55,66.47,673600,0
2013-11-13,66.4,66.84,65.25,66.1,801700,0
2013-11-14,66.17,66.35,65.79,65.99,766000,0
2013-11-15,66.05,66.28,65.01,65.23,760300,0
2013-11-18,65.47,65.74,63.78,64,964800,0
2013-11-19,64.26,64.6,62.91,63.3,948592,0
2013-11-20,63.47,63.65,62.45,62.61,817000,0
2013-11-21,62.79,63.45,62.44,62.84,663000,0
2013-11-22,63.66,65.3,63.38,64.83,936026,0
2013-11-25,65.06,65.39,64,64.06,594200,0
2013-11-26,64,64.61,63.78,63.92,737800,0
2013-11-27,64.29,64.58,63.56,64.29,407900,0
2013-11-29,64.52,64.76,63.99,64.19,139861,0
2013-12-02,65.05,65.84,64.53,64.83,623400,0
2013-12-03,64.52,64.7,63.57,63.88,770109,0
2013-12-04,63.43,64.86,63.43,64.32,786102,0
2013-12-05,63.93,64.24,62.96,63.46,777100,0
2013-12-06,64.19,64.85,63.39,63.54,747400,0
2013-12-09,63.68,64.61,62.6,62.7,809925,0
2013-12-10,62.53,64.04,62.53,63.31,799800,0
2013-12-11,64.11,65.31,63.85,64.98,1445600,0
2013-12-12,64.9,65.34,64.45,65.04,873574,0
2013-12-13,65.02,65.42,64.49,64.52,621585,0
2013-12-16,64.48,64.92,63.18,63.69,780780,0
2013-12-17,63.62,63.92,62.7,63.22,694400,0
2013-12-18,63.41,63.62,61.69,62.69,1083900,0
2013-12-19,62.49,63.84,62.49,63.31,990000,0
2013-12-20,63.25,65.42,63.25,64.57,1568200,0
2013-12-23,65,66.04,64.56,66.01,588600,0
2013-12-24,65.95,66.75,65.805,66.53,248208,0
2013-12-26,66.48,67.19,66.32,66.68,394723,0
2013-12-27,66.97,67.26,66.43,66.96,290500,0
2013-12-30,67.14,67.71,66.75,67.53,383900,0
2013-12-31,67.67,68.35,67.21,68.11,307900,0
2014-01-02,67.47,67.99,65.72,66.09,418057,0
2014-01-03,66.63,67.34,66.29,66.71,441277,0
2014-01-06,66.92,67.37,65.97,66,475500,0
2014-01-07,66.36,67.32,66.01,66.87,736100,0
2014-01-08,66.65,67.57,66.34,67.54,527200,0
2014-01-09,67.83,68.72,67.24,68.08,766300,0
2014-01-10,68.23,69.26,67.58,69.15,877500,0
2014-01-13,69.05,69.42,68.71,69.18,1520200,0
2014-01-14,69.5,69.75,68.8,69.46,619900,0
2014-01-15,69.19,70.22,69.19,69.89,1328000,0
2014-01-16,69.9,69.91,69.21,69.37,471389,0
2014-01-17,69.77,69.86,69.06,69.2,517300,0
2014-01-21,69.78,69.78,66.91,67.02,682500,0
2014-01-22,67.02,67.64,66.66,67.63,497600,0
2014-01-23,67.62,68.18,66.82,67.48,759400,0
2014-01-24,66.57,67.8,65.18,65.66,657600,0
2014-01-27,65.95,66.19,65.28,65.61,512300,0
2014-01-28,65.86,66.06,64.99,65.27,487700,0
2014-01-29,65.07,65.46,64.4,64.81,693800,0
2014-01-30,65.3,65.92,64.97,65.72,616400,0
2014-01-31,64.63,65.35,64.31,64.44,499200,0
2014-02-03,64.36,64.91,61.27,61.4,1085788,0
2014-02-04,62.3,63.92,61.37,62.7,1144693,0
2014-02-05,62.19,64.02,62.19,64,748455,0
2014-02-06,64.34,65.34,63.59,64.95,808137,0
2014-02-07,65.31,65.74,63.52,63.64,1231867,0
2014-02-10,63.06,65.18,62.87,64.89,1240116,0
2014-02-11,65,65.9,64.63,65.65,484183,0
2014-02-12,66.04,67.87,65.47,66.92,895000,0
2014-02-13,66.28,67.21,66.065,66.69,576024,0
2014-02-14,66.63,67.65,66.52,67.37,549338,0
2014-02-18,67.02,69.99,66.965,67.55,630588,0
2014-02-19,67.27,67.94,67.08,67.73,342959,0
2014-02-20,67.84,68.45,67.43,68.38,487716,0
2014-02-21,68.32,69.88,68.24,69.41,843387,0
2014-02-24,69.54,70.45,68.92,70.07,621238,0
2014-02-25,70.63,70.65,69.87,70.45,537321,0
2014-02-26,70.25,71.18,69.57,69.61,1191697,0
2014-02-27,69.6,74.23,67.48,73.75,1433072,0
2014-02-28,73.79,77.9,73.765,76.02,2291560,0
2014-03-03,75.23,76,74.43,75.63,1050492,0
2014-03-04,76.13,76.73,75.99,76.38,812273,0
2014-03-05,76.26,76.61,75.45,76.57,697766,0
2014-03-06,76.93,77.68,76.545,77.4,408767,0
2014-03-07,78.391,78.391,76.34,77.13,630628,0
2014-03-10,76.71,76.998,76.03,76.51,527496,0
2014-03-11,76.39,76.696,74.92,75.29,766057,0
2014-03-12,75.45,75.77,74.71,75.5,472854,0
2014-03-13,75.87,75.87,73.66,73.75,868204,0
2014-03-14,73.65,74.58,73,74.4,756839,0
2014-03-17,74.67,75.21,74.48,74.6,401203,0
2014-03-18,75.24,77.62,74.85,76.69,1060886,0
2014-03-19,76.08,76.67,74.855,75.18,637174,0
2014-03-20,75.14,76.07,74.57,75.31,519306,0
2014-03-21,75.64,76.46,75.17,76.43,1483680,0
2014-03-24,76.25,76.52,73.59,73.82,637067,0
2014-03-25,73.52,74.38,71.81,73.28,786651,0
2014-03-26,73.93,74.21,71.91,72.02,821200,0
2014-03-27,71.74,72.52,70.58,70.97,607956,0
2014-03-28,71.03,72.06,70.65,72.03,521007,0
2014-03-31,72.52,73.45,72.285,73.08,780939,0
2014-04-01,72.795,74.46,72.795,74.35,529017,0
2014-04-02,74.27,75.785,74.051,75.57,690761,0
2014-04-03,75.53,77.3,75.07,76.175,1323852,0
2014-04-04,76.39,76.49,73.17,73.99,751330,0
2014-04-07,73.8,74.52,70.1,70.64,893181,0
2014-04-08,70.74,72.55,69.45,70.3,993999,0
2014-04-09,70.65,71.95,70.47,71.55,544074,0
2014-04-10,71.69,72.1,69.3,70.02,1307764,0
2014-04-11,69.06,70.4,68.52,68.59,559001,0
2014-04-14,69.82,69.82,67.01,67.2,598216,0
2014-04-15,67.15,67.57,65.12,66.8,1018075,0
2014-04-16,67.81,69.04,66.83,69.01,640697,0
2014-04-17,68.7,69.03,68.095,68.8,420108,0
2014-04-21,68.72,69.71,68.6,69.65,509962,0
2014-04-22,69.77,69.82,68.35,68.69,516469,0
2014-04-23,68.9,69.41,67.89,68.42,561621,0
2014-04-24,68.63,69.095,67.23,67.65,667636,0
2014-04-25,67.4,68.29,66.96,67.92,729491,0
2014-04-28,69.16,69.24,65.24,65.97,852606,0
2014-04-29,67.55,67.55,64.56,64.98,1644056,0
2014-04-30,64.65,65.92,64,65.67,945305,0
2014-05-01,66.24,66.77,65.26,65.62,719328,0
2014-05-02,65.5,66.63,65.36,65.44,675055,0
2014-05-05,65.25,66.88,64.65,66.66,478967,0
2014-05-06,66.6,66.6,65.7,65.88,535009,0
2014-05-07,66.77,66.77,64.325,65.52,782563,0
2014-05-08,57.5,60.9,53.99,59.97,6592381,0
2014-05-09,59.4,60.46,57.21,58,3460352,0
2014-05-12,56.54,59.095,56.53,58.68,2349688,0
2014-05-13,58.69,59.67,58.28,59.23,1888116,0
2014-05-14,58.99,59.665,58.29,58.45,1282945,0
2014-05-15,58.53,58.76,57.26,58.7,1110044,0
2014-05-16,58.6,59.56,58.3,59.52,1394002,0
2014-05-19,59.56,60.84,59.18,60,1064827,0
2014-05-20,59.71,60.08,59.06,59.83,1217615,0
2014-05-21,59.89,60.73,59.66,60.6,859431,0
2014-05-22,60.88,61.14,60.37,60.95,613780,0
2014-05-23,60.82,61.46,60.52,61.04,652169,0
2014-05-27,61.97,62.13,61.34,61.91,720294,0
2014-05-28,61.94,62.32,61.34,61.72,726413,0
2014-05-29,61.55,62.09,61.38,62.03,699775,0
2014-05-30,61.89,62.09,61.56,61.88,1011288,0
2014-06-02,62.16,63.11,61.83,62.28,630348,0
2014-06-03,61.93,61.99,60.3,60.73,1449041,0
2014-06-04,60.23,60.65,59.06,59.56,1752310,0
2014-06-05,59.66,61.25,59.28,61.17,1016358,0
2014-06-06,61.1,61.54,60.43,61.22,1063320,0
2014-06-09,60.74,61.71,60.31,60.74,1176611,0
2014-06-10,60.97,61.32,60.38,60.65,817100,0
2014-06-11,60.58,60.8,60.03,60.38,730782,0
2014-06-12,60.37,60.64,59.53,60.25,1984724,0
2014-06-13,60.15,60.34,59.665,59.99,385339,0
2014-06-16,60,60.41,59.4,60.25,535746,0
2014-06-17,60.26,62.15,60.23,61.31,917362,0
2014-06-18,61.41,61.41,59.9,60.77,1123360,0
2014-06-19,61,62.09,60.72,62.05,790265,0
2014-06-20,62.16,62.32,60.51,61.25,2144844,0
2014-06-23,61.19,61.19,60.26,60.66,928318,0
2014-06-24,60.65,60.91,60.05,60.62,992251,0
2014-06-25,60.48,61.419,60.212,60.81,668230,0
2014-06-26,60.99,61.41,60.16,60.51,546883,0
2014-06-27,60.26,61.11,59.87,60.12,1725833,0
2014-06-30,60.27,61.59,60.06,61.49,1026773,0
2014-07-01,61.6,62.22,61.26,62.18,801023,0
2014-07-02,62.23,62.86,61.64,62.05,647800,0
2014-07-03,62.11,63.37,62.11,62.91,599068,0
2014-07-07,62.66,62.91,61.41,61.55,849780,0
2014-07-08,61.51,61.6,59.62,60.02,1163012,0
2014-07-09,60.19,60.75,59.64,60.73,409137,0
2014-07-10,59.92,60.94,59.37,60.65,415520,0
2014-07-11,60.41,60.98,60.35,60.75,355467,0
2014-07-14,61.01,61.29,60.61,61.17,422252,0
2014-07-15,61.08,61.33,60.56,60.88,334887,0
2014-07-16,61.94,64.32,61.89,63.61,2957534,0
2014-07-17,63.19,65.29,63,64.83,1815238,0
2014-07-18,65.16,65.49,64.49,65.39,836873,0
2014-07-21,64.9,65.37,63.61,63.66,548717,0
2014-07-22,63.89,64,62.89,63.42,745439,0
2014-07-23,63.82,63.82,62.33,62.96,479902,0
2014-07-24,62.96,63.3,62.39,62.5,291895,0
2014-07-25,62.49,62.63,61.47,61.66,316254,0
2014-07-28,62.03,62.33,61.29,61.51,346258,0
2014-07-29,61.42,62.04,61.05,61.33,576775,0
2014-07-30,62.16,62.19,60.85,61.06,453719,0
2014-07-31,60.5,61.23,59.71,59.87,893226,0
2014-08-01,59.53,59.99,58.77,59.22,575383,0
2014-08-04,59.3,60.43,59.3,59.99,465132,0
2014-08-05,59.93,60.31,59.11,59.4,403561,0
2014-08-06,59.45,60.35,59.09,59.57,645740,0
2014-08-07,60.01,61.2,58.09,58.3,1678483,0
2014-08-08,58.94,59.91,58.39,58.95,832942,0
2014-08-11,59,60.755,58.66,59.85,847909,0
2014-08-12,59.9,60.49,59.16,59.62,573942,0
2014-08-13,59.89,60.77,59.285,60.5,527407,0
2014-08-14,60.52,61,60,60.9,447819,0
2014-08-15,60.98,61.96,60.44,60.95,434712,0
2014-08-18,61.32,61.98,60.95,61.88,472298,0
2014-08-19,61.86,62.17,61.454,61.95,391967,0
2014-08-20,61.89,62.99,61.66,62.83,407183,0
2014-08-21,62.76,63.52,62.5,63.3,710683,0
2014-08-22,63.3,63.35,62.57,62.92,318221,0
2014-08-25,63.46,63.85,62.8,63.46,435997,0
2014-08-26,63.43,64.31,63.11,63.84,428014,0
2014-08-27,63.98,63.98,63.02,63.45,664333,0
2014-08-28,63.11,63.57,62.816,62.94,282709,0
2014-08-29,63.17,63.17,62.18,62.575,276231,0
2014-09-02,62.56,64.525,62.55,64.11,988123,0
2014-09-03,64.22,65.12,63.98,65.07,1321438,0
2014-09-04,65.14,65.35,64.37,64.46,770999,0
2014-09-05,65.119,65.119,64.08,64.83,359580,0
2014-09-08,64.5,65.52,64.23,65.15,514067,0
2014-09-09,64.985,64.985,63.35,63.4,419670,0
2014-09-10,63.31,63.75,62.57,62.69,773677,0
2014-09-11,62.2,62.94,62.04,62.52,406904,0
2014-09-12,62.34,62.42,61.9,62.17,386459,0
2014-09-15,62.04,62.29,61.48,62.05,381017,0
2014-09-16,61.58,62.28,61.16,62.16,1379743,0
2014-09-17,62.13,62.325,60.79,61.14,1112315,0
2014-09-18,61.89,62.2,61.14,61.53,539478,0
2014-09-19,61.6,62.71,60.88,62.61,733967,0
2014-09-22,62.5,62.5,59.96,60.27,593671,0
2014-09-23,59.97,60.29,58.935,59.06,733690,0
2014-09-24,59.25,59.55,58.31,58.85,675231,0
2014-09-25,58.64,58.7,58.11,58.33,815426,0
2014-09-26,58.52,59.12,58.09,59.05,652164,0
2014-09-29,58.29,58.96,58.29,58.78,534427,0
2014-09-30,58.78,59.09,58.06,58.42,737978,0
2014-10-01,58.13,58.25,55.9,56.54,1197765,0
2014-10-02,56.61,56.95,54.61,56.34,720329,0
2014-10-03,56.6,57.69,56.15,56.95,727048,0
2014-10-06,57.11,57.54,56.37,56.71,408384,0
2014-10-07,56.33,56.68,55.87,55.92,578665,0
2014-10-08,55.88,56.577,54.81,56.44,527522,0
2014-10-09,56.23,56.37,54.001,54.62,1119628,0
2014-10-10,54.38,54.89,53.48,53.74,716614,0
2014-10-13,53.59,54.12,52.73,52.75,792864,0
2014-10-14,53.22,55.58,52.84,54.94,827987,0
2014-10-15,54.15,55.65,53.16,55,1167014,0
2014-10-16,54.04,56.07,53.566,55.32,1032757,0
2014-10-17,56.11,56.6,55.49,56.27,660693,0
2014-10-20,56.06,57.14,55.42,56.85,740333,0
2014-10-21,57.4,59.3,57.31,59.28,1057313,0
2014-10-22,59.59,59.9,58.1,58.73,786839,0
2014-10-23,58.84,59.05,58.08,58.44,882647,0
2014-10-24,58.45,59.495,58.22,59.115,413680,0
2014-10-27,58.99,59.34,58.4,59.14,441861,0
2014-10-28,59.11,60.2,59.11,59.97,366901,0
2014-10-29,60.79,61.11,60.21,60.72,627175,0
2014-10-30,60.62,61.125,59.73,60.48,488684,0
2014-10-31,61.48,61.49,60.34,60.65,542097,0
2014-11-03,60.86,61.74,60.82,61.32,521443,0
2014-11-04,60.95,61.21,58.78,59.14,770207,0
2014-11-05,59.38,60.02,58.65,59.94,835612,0
2014-11-06,62.74,62.74,60.27,61.2,1343298,0
2014-11-07,61.19,62.785,60.64,61.94,1558937,0
2014-11-10,61.72,62.48,61.05,61.2,862360,0
2014-11-11,60.99,61.48,60.13,61.39,559392,0
2014-11-12,60.65,61.82,60.65,61.4,492173,0
2014-11-13,61.52,62.02,60.37,60.87,831733,0
2014-11-14,60.64,62.09,60.39,61.86,534882,0
2014-11-17,61.84,62.5,61.47,62.41,650068,0
2014-11-18,62.34,63.04,62.26,62.48,551674,0
2014-11-19,62.41,62.59,61.58,62.05,423441,0
2014-11-20,62,62.63,61.58,62.52,219794,0
2014-11-21,63.02,63.02,61.98,62.01,604199,0
2014-11-24,62.03,62.5,61.77,62.12,784928,0
2014-11-25,62.16,63.94,61.97,63.84,675470,0
2014-11-26,63.85,64.15,63.52,64.01,307240,0
2014-11-28,63.41,65.05,63.37,64.86,243862,0
2014-12-01,64.575,64.7,63.74,63.99,674779,0
2014-12-02,64.27,64.67,63.73,63.81,481504,0
2014-12-03,64.04,65.18,63.73,64.9,958458,0
2014-12-04,64.72,65.07,63.345,63.75,1321503,0
2014-12-05,64.05,64.05,62.81,62.96,840110,0
2014-12-08,62.46,62.91,60.78,60.97,719194,0
2014-12-09,60.21,61.56,59.54,60.93,722145,0
2014-12-10,60.64,61.23,59.85,60,547967,0
2014-12-11,60.17,61.14,59.84,60.005,386865,0
2014-12-12,59.7,60.28,59.42,59.78,479818,0
2014-12-15,60.31,60.31,58.86,59.03,533528,0
2014-12-16,58.85,60.2,58.48,59.15,609895,0
2014-12-17,59.45,60.18,58.925,60.1,761640,0
2014-12-18,61.33,62.02,60.58,61.28,889534,0
2014-12-19,61.31,62.8,60.85,62.53,896366,0
2014-12-22,62.96,63.52,62.49,63.235,402159,0
2014-12-23,63.5,64.08,63.24,63.8,376936,0
2014-12-24,63.85,64.73,63.265,64.535,275174,0
2014-12-26,64.64,64.91,64.13,64.38,303107,0
2014-12-29,64.44,65.48,64.2,64.42,381921,0
2014-12-30,64.37,65.05,64.07,64.6,420533,0
2014-12-31,64.9,65.174,63.76,63.77,691122,0
2015-01-02,64.18,65.07,63.15,63.9,402148,0
2015-01-05,63.61,63.71,62.19,62.7,548095,0
2015-01-06,63.3,63.3,61.01,61.66,705321,0
2015-01-07,62.15,62.58,60.595,61.245,606778,0
2015-01-08,61.66,63.38,60.99,63.11,511789,0
2015-01-09,63.01,63.31,62.39,63.22,441639,0
2015-01-12,63.11,63.32,62.41,62.63,423274,0
2015-01-13,63.08,64.03,61.54,62.51,539459,0
2015-01-14,61.69,62.42,61.22,62.06,574895,0
2015-01-15,62.2,62.45,61.1,61.48,448453,0
2015-01-16,61.35,63.33,61.32,63.11,500149,0
2015-01-20,63.26,63.32,62.04,62.98,539332,0
2015-01-21,62.67,64.52,61.92,64.44,989221,0
2015-01-22,66,67.24,65.05,66.84,1390534,0
2015-01-23,67,67.06,66.22,66.57,687589,0
2015-01-26,66.48,68.54,65.97,68.39,890597,0
2015-01-27,67.67,68.93,67.19,68,712987,0
2015-01-28,68.02,68.64,66.63,66.92,596098,0
2015-01-29,67.06,67.18,65.5,66.88,730592,0
2015-01-30,66.34,68.11,66.085,66.7,688408,0
2015-02-02,66.69,67.31,65.39,67.2,736333,0
2015-02-03,68.01,68.58,67.24,68.18,1009576,0
2015-02-04,67.84,69.33,67.84,68.1,541915,0
2015-02-05,68.16,68.16,66.42,67.29,808976,0
2015-02-06,67.41,67.563,66.06,66.76,724850,0
2015-02-09,66.69,68.66,66.33,68,834409,0
2015-02-10,68.39,68.95,66.71,68.31,716333,0
2015-02-11,68.44,68.44,66.62,67.5,644418,0
2015-02-12,67.6,68.29,67.06,68.05,395529,0
2015-02-13,68.11,69.22,67.634,68.9,699265,0
2015-02-17,69.34,69.34,67.97,68.82,620603,0
2015-02-18,68.79,68.85,68.1,68.3,592617,0
2015-02-19,68.34,70,68.04,69.23,701213,0
2015-02-20,69.04,69.5,68.42,69.34,526241,0
2015-02-23,69.782,69.782,68.83,69.58,539320,0
2015-02-24,68.792,70.12,68.096,69.64,572178,0
2015-02-25,69.64,69.903,68.82,69.17,880524,0
2015-02-26,72.33,73.06,69.96,72.93,1938237,0
2015-02-27,73.56,74.05,71.98,72.02,967383,0
2015-03-02,72.2,74.26,71.83,73.86,823800,0
2015-03-03,73.79,74.57,73.3,74.48,750500,0
2015-03-04,73.97,74.64,73.41,74.23,495600,0
2015-03-05,74.24,74.55,73.02,73.19,627500,0
2015-03-06,72.65,73.93,72.16,72.46,493400,0
2015-03-09,72.98,73.32,72.28,72.78,540200,0
2015-03-10,72.16,72.8,71.33,71.35,405800,0
2015-03-11,71.68,71.68,70.56,71.47,478500,0
2015-03-12,71.61,72.46,71.23,71.99,500900,0
2015-03-13,71.7,72.3,70.76,71.57,426300,0
2015-03-16,71.73,72.41,71.57,72.2,472400,0
2015-03-17,71.76,72.8,71.44,72.79,511700,0
2015-03-18,72.51,75.05,72.24,74.66,668400,0
2015-03-19,74.71,75.14,74.15,74.95,705600,0
2015-03-20,75.34,75.7,74.76,75.17,1234600,0
2015-03-23,74.93,75.42,74.46,74.59,327400,0
2015-03-24,75.29,76.2,74.83,75,834400,0
2015-03-25,75.04,75.6,73.35,73.58,385100,0
2015-03-26,73.19,73.73,72.27,73.15,412900,0
2015-03-27,73.22,74.78,72.8,74.69,531400,0
2015-03-30,75.01,76.87,74.84,76.52,529600,0
2015-03-31,76.13,77.2,75.89,76.64,767634,0
2015-04-01,75.29,76.15,74.57,74.99,836000,0
2015-04-02,74.74,76.06,74.44,75.33,621900,0
2015-04-06,75.13,76.55,74.71,76.31,1355700,0
2015-04-07,76.14,76.68,75.55,75.58,425809,0
2015-04-08,74.77,76.17,74.75,75.54,557400,0
2015-04-09,75.35,76.82,75.22,76.65,502001,0
2015-04-10,76.8,77.25,76.57,76.84,323100,0
2015-04-13,77.12,77.6,76.52,76.99,420400,0
2015-04-14,77.19,77.57,76.63,77.26,400100,0
2015-04-15,77.79,77.79,76.98,77.015,589271,0
2015-04-16,76.64,77.32,76.18,77.27,528598,0
2015-04-17,76.91,76.91,74.72,75.11,499400,0
2015-04-20,75.24,76.31,75.24,75.38,385217,0
2015-04-21,75.81,76.26,75.44,75.54,411305,0
2015-04-22,75.82,75.82,75.02,75.42,480416,0
2015-04-23,75.37,77.25,75.34,76.62,568600,0
2015-04-24,76.97,77.52,76.53,76.75,311900,0
2015-04-27,77.15,77.77,75.7,75.76,381200,0
2015-04-28,76.67,76.99,75.37,76.63,396100,0
2015-04-29,76.13,77.16,75.96,76.65,401600,0
2015-04-30,76.21,76.64,75.28,75.44,633500,0
2015-05-01,75.46,76.85,75.46,76.3,796300,0
2015-05-04,80,80.7,76.78,80.02,1957900,0
2015-05-05,81.11,81.14,79.3,79.82,1141500,0
2015-05-06,80.47,80.84,78.45,78.88,731531,0
2015-05-07,79.03,79.03,76.52,76.75,955490,0
2015-05-08,77.33,77.46,75.39,76.25,717000,0
2015-05-11,76.49,76.98,75.41,75.58,620300,0
2015-05-12,75.355,75.935,74.64,74.95,534521,0
2015-05-13,75.15,75.75,74.08,74.7,490700,0
2015-05-14,75.14,75.48,74.71,75.03,478600,0
2015-05-15,75.53,76.83,75.3,76.57,631625,0
2015-05-18,76.49,77.17,75.82,76.91,454120,0
2015-05-19,77.32,77.55,76.13,76.26,660900,0
2015-05-20,76.26,77.7,76.03,77.15,586600,0
2015-05-21,76.59,77.93,76.52,77.5,404900,0
2015-05-22,77.49,78.42,77.11,77.5,303600,0
2015-05-26,77.44,77.72,76.43,77.705,448425,0
2015-05-27,77.76,78.79,77.11,78.64,363100,0
2015-05-28,78.25,79.11,78.24,78.68,446823,0
2015-05-29,78.5,79.09,78.03,78.59,496600,0
2015-06-01,79.09,79.31,78.32,78.72,401476,0
2015-06-02,78.47,78.96,78.03,78.4,397671,0
2015-06-03,78.74,79.18,77.81,78.84,424900,0
2015-06-04,78.5,79.02,78.1,78.71,369100,0
2015-06-05,78.51,79.94,77.95,79.93,409400,0
2015-06-08,79.5,79.98,79.03,79.15,576100,0
2015-06-09,79.21,79.32,77.93,78,621892,0
2015-06-10,77.91,79.14,77.91,78.39,403068,0
2015-06-11,78.47,79.1,78.06,78.26,437013,0
2015-06-12,78.21,78.34,77.69,78.18,315000,0
2015-06-15,77.54,78.27,76.86,78.16,378200,0
2015-06-16,78.58,79.74,78.24,79.74,598500,0
2015-06-17,79.95,80.6,79.4,80.31,428400,0
2015-06-18,80.3,81.84,80.18,81.78,434000,0
2015-06-19,81.59,81.59,80.46,80.69,566900,0
2015-06-22,81.02,82.07,80.85,82.02,447900,0
2015-06-23,81.74,81.96,80.74,81.13,475529,0
2015-06-24,80.82,80.97,79.58,80.53,730000,0
2015-06-25,80.96,83.15,80.49,82.01,1213700,0
2015-06-26,82.39,83.77,82.2,83.69,893700,0
2015-06-29,83.19,83.78,80.92,81.14,643000,0
2015-06-30,81.64,82.71,81.3,81.85,652921,0
2015-07-01,81.93,83.02,81.92,82.75,602500,0
2015-07-02,83.02,84.38,82.66,83.16,567200,0
2015-07-06,82.77,84.49,82.4,83.57,573100,0
2015-07-07,83.49,83.68,81.37,83.66,732800,0
2015-07-08,83.18,83.61,81.67,82.3,496600,0
2015-07-09,82.76,83.68,81.62,82.24,630800,0
2015-07-10,83.25,84.23,82.44,83.94,642900,0
2015-07-13,85.04,86.26,84.35,85.97,563900,0
2015-07-14,85.78,85.815,84.55,85.44,597772,0
2015-07-15,85.68,85.83,84.6,85.61,399488,0
2015-07-16,85.87,86.39,85.33,86.27,346700,0
2015-07-17,86.49,86.57,85,85.78,404100,0
2015-07-20,85.91,86.01,85.13,85.64,372900,0
2015-07-21,85.48,85.59,83.5,83.76,593000,0
2015-07-22,83.24,85.29,83.24,85,313500,0
2015-07-23,85.38,85.49,83.86,83.95,246400,0
2015-07-24,84.1,84.84,82.77,82.84,325100,0
2015-07-27,82.16,82.94,81.03,82.63,351900,0
2015-07-28,83.57,83.73,82.23,83.5,512800,0
2015-07-29,83.33,83.54,82.62,83.44,448900,0
2015-07-30,83.04,84.21,82.25,83.72,358100,0
2015-07-31,83.97,85.04,83.68,84.22,338200,0
2015-08-03,87,87.18,83.86,85.02,923118,0
2015-08-04,85.32,85.99,84.12,84.63,543800,0
2015-08-05,84.3,84.63,78.11,78.51,1888600,0
2015-08-06,76.96,77,67.66,75.01,3838901,0
2015-08-07,74.58,76.16,73.63,76.04,1368900,0
2015-08-10,77.28,77.79,76.3,76.64,1338200,0
2015-08-11,75.87,76.94,74.09,74.18,761836,0
2015-08-12,72.87,74.54,72.5,74.07,744800,0
2015-08-13,73.92,75.48,73.02,74.99,475500,0
2015-08-14,74.7,75.19,74.1,74.87,439100,0
2015-08-17,74.94,76.61,73.96,76.55,739200,0
2015-08-18,76.1,76.1,73.35,73.78,893900,0
2015-08-19,73.73,74.17,72.63,72.94,733100,0
2015-08-20,71.85,71.99,69.39,69.65,1189200,0
2015-08-21,69.06,69.36,67.28,67.72,1166400,0
2015-08-24,65.81,68.18,63.37,65.62,1125756,0
2015-08-25,66.76,70.35,66.76,69.26,1868100,0
2015-08-26,70.72,70.72,68.81,69.72,1291400,0
2015-08-27,70.44,72.86,70.15,72.79,1012800,0
2015-08-28,72.66,73.66,71.91,73.6,617400,0
2015-08-31,72.75,73.9,72,72.38,524300,0
2015-09-01,70.73,71.65,69.4,69.65,688000,0
2015-09-02,70.32,70.82,68.63,69.79,947600,0
2015-09-03,69.81,71.99,69.81,71.59,541200,0
2015-09-04,70.7,72.4,70.44,72.13,710400,0
2015-09-08,73.87,74.61,72.77,74.54,847500,0
2015-09-09,75.45,75.53,72.92,73.09,706100,0
2015-09-10,72.77,73.67,71.68,73.21,486363,0
2015-09-11,72.88,73.16,72.11,73.09,264000,0
2015-09-14,73.13,73.14,71.93,72.34,369900,0
2015-09-15,72.99,74.37,72.27,74.14,402000,0
2015-09-16,74.37,74.37,73.05,74.13,659300,0
2015-09-17,74.43,76.74,74.02,75.72,525519,0
2015-09-18,74.81,76.8,74.7,74.99,1330700,0
2015-09-21,75.27,76.5,75.01,75.95,663800,0
2015-09-22,75.02,76.11,74.36,74.89,490100,0
2015-09-23,74.82,75.07,73.75,73.88,356900,0
2015-09-24,74.2,74.8,71.65,73.52,569118,0
2015-09-25,74.28,74.44,72.57,74.28,653700,0
2015-09-28,73.86,74.11,70.65,70.72,607132,0
2015-09-29,70.79,71.21,69.41,70.33,902900,0
2015-09-30,71.15,73.61,71.15,73.17,672600,0
2015-10-01,73.25,74.41,71.73,72.83,774500,0
2015-10-02,71.8,74.86,71.65,74.64,648600,0
2015-10-05,74.72,75.97,74.51,75.83,691799,0
2015-10-06,75.54,76.45,74.18,74.65,461800,0
2015-10-07,75.09,77.25,74.76,77.15,730400,0
2015-10-08,77.04,77.3,75.45,76.79,682900,0
2015-10-09,77.11,78.73,75.91,78.14,591900,0
2015-10-12,78.31,78.73,77.57,78.25,285380,0
2015-10-13,77.69,78.6,73.08,74.27,1996600,0
2015-10-14,74.06,75.15,72.62,72.83,910000,0
2015-10-15,73.26,75.61,72.88,75.6,852900,0
2015-10-16,75.85,75.85,73.87,73.95,767400,0
2015-10-19,74.16,74.93,73.83,74.08,745800,0
2015-10-20,73.71,74.96,69.09,69.38,1997889,0
2015-10-21,69.9,69.9,66.76,68.13,1558200,0
2015-10-22,68.02,68.88,67.64,68.85,1174000,0
2015-10-23,69.8,70.72,68.66,70.38,1034700,0
2015-10-26,71.07,71.55,70.3,71.21,704400,0
2015-10-27,70.74,72.56,70.47,71.9,1175100,0
2015-10-28,71.68,73.55,71.39,73,808800,0
2015-10-29,73.07,75,71.5,74.25,1323600,0
2015-10-30,74.11,74.49,72.1,73.89,945200,0
2015-11-02,73.97,76.67,73.51,75.7,1016639,0
2015-11-03,75.72,77.82,74.72,77,758900,0
2015-11-04,77.15,77.98,71.5,71.76,1821419,0
2015-11-05,74.95,77.55,71.56,73.87,2053800,0
2015-11-06,73.8,76.71,72.97,76.31,1142100,0
2015-11-09,76.19,76.845,73.7,74.9,689949,0
2015-11-10,74.69,77.26,74.15,77.15,831900,0
2015-11-11,77.82,79,76.55,78.55,913800,0
2015-11-12,77.97,78.79,75.83,76.09,716600,0
2015-11-13,75.83,76.07,74.17,74.98,550300,0
2015-11-16,74.67,76.81,74.51,76.67,741300,0
2015-11-17,76.9,79.55,75.98,79.02,1048000,0
2015-11-18,79.22,80.15,79.1,79.99,546900,0
2015-11-19,79.73,80.58,78.78,80.43,769400,0
2015-11-20,81.06,81.06,79.9,80.15,720800,0
2015-11-23,79.97,82.06,79.78,81.45,763600,0
2015-11-24,81.4,82.16,79.63,81.78,839200,0
2015-11-25,81.68,82.63,81.19,82.22,638300,0
2015-11-27,81.99,83,81.42,82.81,429600,0
2015-11-30,83.29,83.29,80.85,81.31,654100,0
2015-12-01,82,82.82,81.4,82.36,795221,0
2015-12-02,82.91,83.78,81.913,83.2,892475,0
2015-12-03,83.48,83.48,81.02,81.78,484140,0
2015-12-04,81.84,82.89,80.59,82.81,455400,0
2015-12-07,83.08,83.6,81.85,83.21,536800,0
2015-12-08,82.23,83.14,80.86,82.76,678158,0
2015-12-09,82.24,83.15,79.88,81.53,791900,0
2015-12-10,81.61,82.9,80.4,80.55,535800,0
2015-12-11,79.17,79.92,76.61,77.18,615800,0
2015-12-14,77,78.31,75.45,76.6,632909,0
2015-12-15,77.49,79.82,76.78,78.46,573100,0
2015-12-16,78.98,79.19,75.12,77.87,1563700,0
2015-12-17,78,79.5,77.75,77.94,951200,0
2015-12-18,77.32,78.93,76.16,76.27,1946700,0
2015-12-21,76.73,77.43,75.2,76.2,658500,0
2015-12-22,76.34,76.91,75.1,76.52,500979,0
2015-12-23,77.22,77.47,75.21,75.82,653100,0
2015-12-24,76.21,77.15,75.12,76.82,264034,0
2015-12-28,76.44,77.32,75.65,76.95,696350,0
2015-12-29,77.27,77.769,76.01,77.04,474619,0
2015-12-30,77.1,77.1,75.33,75.63,591232,0
2015-12-31,75.59,75.65,73.71,74.68,750882,0
2016-01-04,73.55,75.695,72.13,75.39,882607,0
2016-01-05,75.31,75.92,74.49,74.69,447404,0
2016-01-06,74,76.53,73.96,75.43,645629,0
2016-01-07,73.95,76.11,73.72,74.41,896443,0
2016-01-08,74.8,76.88,72.8947,75.9,949784,0
2016-01-11,76.05,76.53,73.91,75.98,824763,0
2016-01-12,76.43,76.8,75.36,76.52,542641,0
2016-01-13,76.68,78.13,73.23,74.21,517418,0
2016-01-14,74.39,76.6,72.92,75.88,478919,0
2016-01-15,74.09,74.83,72.1405,73.31,381973,0
2016-01-19,73.64,75.28,72.21,73.25,608000,0
2016-01-20,72.1,73.48,70.3473,72.6,784759,0
2016-01-21,72.6,75.05,71.81,73.85,525065,0
2016-01-22,75.05,76.48,73.26,74.78,432278,0
2016-01-25,74.69,74.84,72.32,72.6,485864,0
2016-01-26,72.71,74.46,71.68,73.22,592450,0
2016-01-27,72.83,73.85,71.65,71.81,334623,0
2016-01-28,72.65,72.65,69.77,71.16,401677,0
2016-01-29,71.1,73.13,70.78,72.79,650393,0
2016-02-01,72.01,72.6,71.19,71.9,600392,0
2016-02-02,71.41,71.41,69.62,69.96,471866,0
2016-02-03,70.28,71,69.26,70.1,691587,0
2016-02-04,70.56,72.5,70.11,70.5,883193,0
2016-02-05,70.18,70.86,67.96,68.36,675732,0
2016-02-08,67.79,67.79,63.92,65.16,976741,0
2016-02-09,63.93,64.5,62.06,63.86,1400182,0
2016-02-10,63.65,65.1,62.19,62.91,1093818,0
2016-02-11,61.91,62.49,60.3,61.68,980841,0
2016-02-12,62.6,63.01,60.91,61.56,713790,0
2016-02-16,62.11,63.97,61.96,63.54,533311,0
2016-02-17,63.79,66.26,63.79,65.55,717316,0
2016-02-18,65.8,66.22,63.6,65.06,586319,0
2016-02-19,64.8,65.5,64.21,64.88,475007,0
2016-02-22,65.33,68.92,64.9,68.74,736357,0
2016-02-23,68.47,70.6,67.81,68.51,846912,0
2016-02-24,68.14,71.31,65.9601,70.83,1019415,0
2016-02-25,70.23,70.83,64.19,66.32,2587178,0
2016-02-26,66.59,67.4,65.78,66.07,992143,0
2016-02-29,66.02,67.11,65.45,65.54,943681,0
2016-03-01,65.88,66.97,64.68,65.64,1116788,0
2016-03-02,65.9,66.12,63.32,64.14,1163773,0
2016-03-03,64.37,64.95,63.7301,64.43,846465,0
2016-03-04,64.82,66.67,64.225,66.6,1023039,0
2016-03-07,66.81,68.8,66.81,68.4,566549,0
2016-03-08,67.79,68.34,66.55,66.87,723589,0
2016-03-09,67.39,67.6099,65.13,65.97,834060,0
2016-03-10,66.28,66.3,64.22,64.64,784294,0
2016-03-11,65.18,65.97,64.59,65.48,534201,0
2016-03-14,65.45,66.8,65.01,66.73,479774,0
2016-03-15,66.43,66.8,64.18,64.75,792987,0
2016-03-16,64.42,66.54,64,65.74,570956,0
2016-03-17,65.8,65.98,64.76,65.24,483546,0
2016-03-18,65.01,66.07,64.78,65.62,667741,0
2016-03-21,65.58,65.91,64.06,64.98,452158,0
2016-03-22,65.22,65.84,63.87,65.36,701335,0
2016-03-23,65.48,65.8,63.35,63.63,510297,0
2016-03-24,63.03,64.03,62.19,63.89,594933,0
2016-03-28,63.84,65.75,63.22,64.4,547103,0
2016-03-29,64.48,65.89,64.0001,65.4,984849,0
2016-03-30,65.49,66.55,64.32,65.13,835971,0
2016-03-31,65.25,65.88,64.05,64.94,1027690,0
2016-04-01,64.36,66.22,63.91,65.84,885560,0
2016-04-04,65.87,65.87,63.67,63.86,956967,0
2016-04-05,63.17,64.85,62.37,64.81,1100020,0
2016-04-06,64.94,66.87,64.61,66.64,899131,0
2016-04-07,66.46,66.7887,63.42,64.02,1058739,0
2016-04-08,64.35,64.86,63.85,64.45,529288,0
2016-04-11,64.2,64.8,63.52,63.71,440049,0
2016-04-12,63.5,65.09,63.32,64.58,776817,0
2016-04-13,65.18,66.91,64.81,66.38,757168,0
2016-04-14,66.36,66.72,65.06,65.97,568703,0
2016-04-15,65.77,65.98,65.03,65.48,309732,0
2016-04-18,64.75,65.91,64.31,65.58,385049,0
2016-04-19,65.82,66.9,64.98,65.19,652026,0
2016-04-20,65.55,65.55,64.27,65.09,407515,0
2016-04-21,64.95,65.37,64.45,64.59,387273,0
2016-04-22,65.34,66.78,64.8125,66.36,499187,0
2016-04-25,65.99,66.08,64.71,65.42,275877,0
2016-04-26,66.86,67.13,64.91,65.54,671454,0
2016-04-27,65.62,66.8,64.54,66.49,894474,0
2016-04-28,66.04,66.04,64.9,65.31,626953,0
2016-04-29,65.14,65.39,64.29,65.23,627689,0
2016-05-02,65.68,66.09,64.95,65.9,636252,0
2016-05-03,65.33,65.6097,63.35,63.76,868538,0
2016-05-04,63.88,64.27,62.89,63.68,731242,0
2016-05-05,67.48,68.5,65.84,67.22,1751901,0
2016-05-06,67.17,68.89,66.4121,68.47,1118915,0
2016-05-09,68.66,68.77,67.38,67.91,640423,0
2016-05-10,67.88,69.68,67.83,69.55,742605,0
2016-05-11,68.98,70.28,67.58,68.94,753781,0
2016-05-12,69.24,69.55,67.415,68.18,628037,0
2016-05-13,67.83,68.44,66.51,67.04,648777,0
2016-05-16,66.84,67.685,65.21,65.4,715675,0
2016-05-17,65.55,66.64,64.36,65.02,896228,0
2016-05-18,64.59,65.05,62.93,64.32,1126692,0
2016-05-19,64.28,65.11,63.61,64.51,696236,0
2016-05-20,64.99,65.7,64.33,65.46,438718,0
2016-05-23,65.33,65.92,64.07,64.55,686224,0
2016-05-24,65.14,65.14,61.5,62.33,1559339,0
2016-05-25,62.65,63.32,61.89,62.36,884749,0
2016-05-26,62.67,62.99,61.51,62.01,696613,0
2016-05-27,62.33,63.83,62.33,63.18,355327,0
2016-05-31,63.49,64.2,63.17,63.94,537745,0
2016-06-01,63.87,65.08,63.63,65.07,696576,0
2016-06-02,64.75,65.42,64.07,64.55,758126,0
2016-06-03,64.39,65.005,63.36,63.54,319740,0
2016-06-06,63.78,64.22,63.46,63.64,401717,0
2016-06-07,63.92,64.225,63.26,63.3,396156,0
2016-06-08,63.08,63.465,61.65,61.69,722860,0
2016-06-09,61.43,61.815,60.68,60.99,766294,0
2016-06-10,60.61,61.14,59.56,60.36,589041,0
2016-06-13,60.34,61.44,60,60.05,649834,0
2016-06-14,59.99,60.485,59.45,60.065,649653,0
2016-06-15,60.02,60.98,59.88,60,307790,0
2016-06-16,59.68,60.095,58.84,59.91,603047,0
2016-06-17,60.05,60.45,59.4001,59.48,537321,0
2016-06-20,60.25,60.84,59.89,60.46,399471,0
2016-06-21,60.42,60.55,59.29,59.63,937277,0
2016-06-22,58.58,58.74,57.02,58.52,801409,0
2016-06-23,58.92,59.21,58.47,59.2,554325,0
2016-06-24,58.5,59.265,57.01,57.42,967738,0
2016-06-27,56.8,57.335,54.81,55.24,928891,0
2016-06-28,55.45,56.59,55.32,56.04,704911,0
2016-06-29,56.42,57.6,56.33,57.24,566718,0
2016-06-30,58.25,60.73,57.89,60.42,1405714,0
2016-07-01,60.42,60.8,59.04,59.38,425799,0
2016-07-05,59.2,59.48,57.8,58.32,371531,0
2016-07-06,57.89,58.478,57.61,58.09,374132,0
2016-07-07,58.04,58.89,57.98,58.77,528556,0
2016-07-08,59.44,59.74,59.01,59.35,524777,0
2016-07-11,59.36,59.52,58.8,58.84,303631,0
2016-07-12,59.22,59.65,59.16,59.27,363196,0
2016-07-13,59.58,59.62,58.69,58.72,499842,0
2016-07-14,59,59.19,58.51,59.07,655397,0
2016-07-15,58.17,58.2,56.35,56.59,1267071,0
2016-07-18,56.45,57.255,56.29,56.56,533312,0
2016-07-19,56.48,57.19,56.2,56.81,566825,0
2016-07-20,56.71,57.17,55.98,56.24,455887,0
2016-07-21,55.91,56.75,55.85,56.13,798173,0
2016-07-22,56.03,56.43,55.64,56.27,391495,0
2016-07-25,56.19,57,55.81,55.98,485819,0
2016-07-26,55.72,56.53,55.63,56.35,478281,0
2016-07-27,56.58,56.74,55.4,55.67,711410,0
2016-07-28,55.69,56.36,55.47,56.2,493925,0
2016-07-29,56.23,56.61,55.3,55.37,483042,0
2016-08-01,55.41,55.995,55.23,55.44,368980,0
2016-08-02,55.61,55.67,54.53,54.75,337464,0
2016-08-03,54.84,56.38,54.56,56.38,896653,0
2016-08-04,56.67,57.01,52.41,53.81,1888349,0
2016-08-05,53.75,54.205,53.071,54.03,838260,0
2016-08-08,54.27,55.48,54.07,54.88,650632,0
2016-08-09,54.5,54.83,54.01,54.16,622392,0
2016-08-10,54.17,54.68,53.7,53.75,469925,0
2016-08-11,53.67,54.08,53.39,53.91,606801,0
2016-08-12,53.66,54.81,53.66,54.78,556209,0
2016-08-15,55.16,56.65,55.12,56.62,680486,0
2016-08-16,56.59,57.31,56.2,56.93,656687,0
2016-08-17,57.11,57.34,55.85,57.03,816901,0
2016-08-18,57.13,57.28,56.57,56.68,479586,0
2016-08-19,56.46,56.78,55.87,55.95,378775,0
2016-08-22,56.02,56.02,55.43,55.68,408512,0
2016-08-23,55.65,56.11,54.72,54.79,1113180,0
2016-08-24,55,55.06,54.09,54.21,469872,0
2016-08-25,54.24,54.51,54.03,54.5,354448,0
2016-08-26,54.41,55.04,53.76,54.25,309595,0
2016-08-29,54.52,55.28,54.37,54.47,321575,0
2016-08-30,54.28,54.77,54,54.46,373487,0
2016-08-31,54.6,54.77,54.16,54.35,376967,0
2016-09-01,54.19,55.055,54.03,54.24,492002,0
2016-09-02,54.64,55.17,54.64,54.87,308308,0
2016-09-06,54.73,54.73,52.81,52.86,1072672,0
2016-09-07,52.82,53.43,52.3901,53.21,716456,0
2016-09-08,53.14,53.38,52.8,53.09,419905,0
2016-09-09,52.67,52.72,51.7363,51.77,589427,0
2016-09-12,51.48,52.39,51.29,52.15,647762,0
2016-09-13,51.58,52.3,51.58,52.02,454974,0
2016-09-14,51.98,52.5,51.61,51.97,476224,0
2016-09-15,51.06,51.17,49.93,50.53,908941,0
2016-09-16,50.47,51.24,50.2504,50.89,1287560,0
2016-09-19,51.09,51.67,50.655,51.46,847465,0
2016-09-20,51.37,51.41,50.525,50.95,818454,0
2016-09-21,50.99,51.49,50.64,51.42,605511,0
2016-09-22,50.34,51.72,50.21,50.98,896004,0
2016-09-23,50.91,52.79,50.9,52.38,737495,0
2016-09-26,52.19,52.65,51.94,52.01,542016,0
2016-09-27,51.77,52.17,50.89,50.95,832473,0
2016-09-28,51.2,51.75,51.2,51.62,508889,0
2016-09-29,51.37,52.82,51.1101,51.32,922275,0
2016-09-30,51.58,52.23,51.25,51.86,432282,0
2016-10-03,51.5,52.39,51.5,52.27,394630,0
2016-10-04,52.43,53.14,52.2,52.38,401436,0
2016-10-05,52.67,53.49,52.6,53.03,701908,0
2016-10-06,53.39,53.49,52.5,52.52,365075,0
2016-10-07,52.36,52.36,50.89,51.52,449696,0
2016-10-10,51.48,51.97,51.1,51.47,235636,0
2016-10-11,51.2,51.2,49.95,49.97,410727,0
2016-10-12,49.98,50.25,49.67,50.05,408053,0
2016-10-13,49.52,49.54,47.18,48.26,938173,0
2016-10-14,48.55,49.235,48.23,48.58,527389,0
2016-10-17,48.52,49.335,48.4084,48.91,382288,0
2016-10-18,49.11,49.6,48.94,49.26,236475,0
2016-10-19,49.22,49.54,49.04,49.25,377331,0
2016-10-20,48.03,49,47.77,48.91,866445,0
2016-10-21,48.88,51.9,48.8198,50.81,1566813,0
2016-10-24,51.46,51.759,50.38,50.5,697695,0
2016-10-25,50.61,54.17,50.61,52.55,1756267,0
2016-10-26,52.43,53.17,51.85,53.14,902004,0
2016-10-27,52.8,52.81,49.71,49.78,1353296,0
2016-10-28,49.93,50.33,48.91,48.91,796854,0
2016-10-31,49.14,49.66,48.76,48.93,542551,0
2016-11-01,48.83,48.83,47.08,48.59,836144,0
2016-11-02,48.65,49.85,48.54,49.4,1074558,0
2016-11-03,47.25,52.55,46.165,51.64,2740480,0
2016-11-04,52.1,53.95,51.52,52.37,1880823,0
2016-11-07,53.34,54.118,52.49,53.32,1971035,0
2016-11-08,53.15,53.49,52.21,52.37,1083984,0
2016-11-09,51.84,52.47,50.43,52.13,1268618,0
2016-11-10,52.38,53.115,51.53,52.05,594189,0
2016-11-11,52.12,53.2,51.685,53.13,706786,0
2016-11-14,53.57,55.27,53.37,54.89,1158426,0
2016-11-15,55.07,55.07,53.1988,53.27,849877,0
2016-11-16,53.23,53.93,53.14,53.655,523647,0
2016-11-17,53.3,54.35,52.95,54.01,659281,0
2016-11-18,54.28,54.28,52.3,52.46,1041121,0
2016-11-21,52.41,53.5778,52.33,52.44,689691,0
2016-11-22,52.72,53.23,52.25,53.12,557853,0
2016-11-23,53.3,53.93,52.16,53.83,609267,0
2016-11-25,54.07,54.47,53.38,54.36,269976,0
2016-11-28,54.04,54.58,53.32,54.29,611748,0
2016-11-29,54.46,56.27,54.425,56.16,823058,0
2016-11-30,56.15,56.15,55.07,55.25,679865,0
2016-12-01,55.09,55.33,54.55,55.24,692999,0
2016-12-02,55.23,55.68,52.95,53.1,999156,0
2016-12-05,53.5,54.15,53.1,53.69,1032220,0
2016-12-06,53.83,54.4,49.7,52.16,2338531,0
2016-12-07,51.62,52.29,51.02,51.62,1342245,0
2016-12-08,51.8,52.7,51.4,52.24,2004994,0
2016-12-09,52.61,53.22,51.86,52.4,1046791,0
2016-12-12,51.76,51.92,49.78,50.15,1028546,0
2016-12-13,50.1,50.79,50.1,50.66,510350,0
2016-12-14,50.66,51.4607,50.46,51.02,714776,0
2016-12-15,51.15,51.85,50.94,51.47,691043,0
2016-12-16,51.34,51.92,50.89,51.24,1256518,0
2016-12-19,51.59,51.92,50.91,51.19,746881,0
2016-12-20,51.03,52.02,50.96,52.02,771742,0
2016-12-21,51.69,52.56,51.69,52.07,484898,0
2016-12-22,52.19,52.74,51.67,52.71,906214,0
2016-12-23,52.53,52.91,51.91,52.31,338070,0
2016-12-27,52.19,52.95,51.9,52.75,388564,0
2016-12-28,52.6,53.035,52.49,52.78,653033,0
2016-12-29,52.67,53.231,52.67,52.8,489237,0
2016-12-30,53.09,53.36,52.14,52.34,543135,0
2017-01-03,52.81,53.87,52.39,53.55,855413,0
2017-01-04,53.61,56.26,53.61,56.21,1517848,0
2017-01-05,56.17,56.65,54.99,55.75,943912,0
2017-01-06,55.6,56.18,55.22,55.27,763750,0
2017-01-09,55.31,56.77,55.06,56.45,923897,0
2017-01-10,56.28,56.95,55.63,55.71,784976,0
2017-01-11,55.88,56.52,55.55,56.1,656232,0
2017-01-12,55.81,56.592,55.79,56.24,545452,0
2017-01-13,56.39,56.9,56.07,56.47,345198,0
2017-01-17,56.44,56.8096,55.9829,56.75,456447,0
2017-01-18,56.75,57.33,56.59,56.82,551425,0
2017-01-19,57.01,57.17,56.16,56.51,600089,0
2017-01-20,56.33,56.95,56.33,56.63,496031,0
2017-01-23,56.77,56.9,56.5,56.68,435668,0
2017-01-24,56.82,57.3,56.47,56.93,415960,0
2017-01-25,57.2,57.95,56.39,56.42,512126,0
2017-01-26,56.51,57.43,56.5,56.66,478170,0
2017-01-27,56.73,56.93,56.4,56.71,328669,0
2017-01-30,56.75,57.26,56.26,56.99,620613,0
2017-01-31,56.62,57.4,56.55,57.35,384984,0
2017-02-01,57.22,57.76,56.42,56.89,392000,0
2017-02-02,56.83,57,56.21,56.27,565242,0
2017-02-03,56.52,57.24,56.14,56.27,532940,0
2017-02-06,56.38,56.75,56,56.09,504867,0
2017-02-07,56.35,56.49,55.67,55.81,519090,0
2017-02-08,55.53,55.68,54.77,55.1,1028747,0
2017-02-09,55.33,56.07,55.14,55.19,904666,0
2017-02-10,54.97,55.64,54.97,55.2,561041,0
2017-02-13,55.2,56.09,55.05,55.5,1215484,0
2017-02-14,55.24,56.51,55.1,55.9,827163,0
2017-02-15,55.81,56.78,55.72,56.62,322834,0
2017-02-16,56.52,56.83,56.255,56.43,317170,0
2017-02-17,56.2,56.53,55.56,55.83,461521,0
2017-02-21,55.82,58.06,55.11,57.69,1003897,0
2017-02-22,57.93,57.95,56.96,57.5,658059,0
2017-02-23,64.88,67.61,58.45,59.84,2668557,0
2017-02-24,61.06,61.94,60.175,60.95,1011388,0
2017-02-27,61.22,61.48,60.43,60.71,569680,0
2017-02-28,60.57,61.18,59.69,59.83,616569,0
2017-03-01,60,61.12,59.98,60.79,878323,0
2017-03-02,60.95,60.96,59.9,60.52,771344,0
2017-03-03,60.5,60.62,59.8,60.27,785747,0
2017-03-06,60.09,60.145,59.52,59.84,452338,0
2017-03-07,59.78,60.14,59.15,59.45,723888,0
2017-03-08,59.43,59.9,59.07,59.47,640039,0
2017-03-09,59.5,59.86,58.8,59.25,544030,0
2017-03-10,59.44,59.44,57.91,58.09,755584,0
2017-03-13,57.84,58.22,57.16,57.21,729901,0
2017-03-14,57.32,58.21,56.925,58.08,653425,0
2017-03-15,58.4,58.61,57.76,58.35,631818,0
2017-03-16,58.51,58.68,57.55,58.06,485422,0
2017-03-17,58.3,58.82,58.12,58.21,814691,0
2017-03-20,58.05,58.89,57.99,58.53,453334,0
2017-03-21,58.85,58.85,57.4175,57.52,557481,0
2017-03-22,57.69,57.76,57.04,57.64,370615,0
2017-03-23,57.44,57.85,57.13,57.22,480238,0
2017-03-24,57.2,57.71,57.04,57.6,344616,0
2017-03-27,57.18,57.58,56.66,57.43,412792,0
2017-03-28,57.49,57.95,56.99,57.89,450356,0
2017-03-29,57.82,58.46,57.51,58.18,577598,0
2017-03-30,58.33,58.63,58.07,58.45,362689,0
2017-03-31,58.45,59.02,58.4,58.68,664688,0
2017-04-03,58.72,58.89,57.68,58.02,538044,0
2017-04-04,58,59.1,58,59.08,634511,0
2017-04-05,59.08,61.505,58.79,60,1557203,0
2017-04-06,60.24,61.53,58.7,60.16,744052,0
2017-04-07,60.11,60.47,59.41,60.26,600956,0
2017-04-10,59.85,59.89,58.46,59.47,952413,0
2017-04-11,59.38,59.96,59,59.7,687869,0
2017-04-12,59.38,59.595,58.14,58.4,1247905,0
2017-04-13,58.33,59.619,57.78,58.09,759376,0
2017-04-17,58.34,58.7,58.13,58.69,462096,0
2017-04-18,58.37,58.81,57.91,58.69,369620,0
2017-04-19,58.76,59.76,58.76,59.63,390049,0
2017-04-20,59.88,60.41,59.58,60.21,669497,0
2017-04-21,60.28,60.46,59.12,59.26,622520,0
2017-04-24,59.77,60.13,58.0891,58.79,581159,0
2017-04-25,59.09,60.12,59.09,59.6,375328,0
2017-04-26,59.98,60.85,59.785,60.25,351244,0
2017-04-27,60.39,60.545,59.81,60.36,341310,0
2017-04-28,60.4,60.43,59.5,59.68,898289,0
2017-05-01,59.93,60.3,59.181,59.8,765257,0
2017-05-02,59.84,59.945,58.39,59.23,832705,0
2017-05-03,58.94,59.19,54.86,55.24,1661482,0
2017-05-04,54.15,55.565,52.12,54.91,2074403,0
2017-05-05,54.9,56.39,54.9,56.19,980325,0
2017-05-08,56.33,56.44,54.59,55.26,733012,0
2017-05-09,55.49,55.49,54.78,55.36,469672,0
2017-05-10,55.08,55.38,54.57,54.83,741211,0
2017-05-11,54.55,54.98,53.2,54.45,815305,0
2017-05-12,54.27,54.49,53.2401,53.44,694468,0
2017-05-15,53.37,54.15,53.37,54.07,595080,0
2017-05-16,54.06,54.34,52.87,53.6,698186,0
2017-05-17,53.12,54.06,51.51,51.74,883559,0
2017-05-18,51.63,52.61,51.63,52.17,566352,0
2017-05-19,52.33,53.35,51.81,53.23,892389,0
2017-05-22,53.4,53.72,53.0201,53.49,723549,0
2017-05-23,53.61,53.64,52.69,52.72,468663,0
2017-05-24,52.68,52.78,52.24,52.38,613685,0
2017-05-25,52.33,53.299,52.07,52.95,616523,0
2017-05-26,52.81,53.13,52.332,53.04,414749,0
2017-05-30,52.71,53.669,52.71,53.16,542593,0
2017-05-31,53.15,53.34,52.55,52.98,829501,0
2017-06-01,53.15,54.06,52.66,53.83,844003,0
2017-06-02,54.05,54.46,53.47,53.75,395723,0
2017-06-05,53.49,53.53,52.5,53.12,492218,0
2017-06-06,52.88,53.84,52.35,53.48,492625,0
2017-06-07,54.03,54.8,53.72,54.22,525247,0
2017-06-08,54.48,55.01,53.96,54.84,710444,0
2017-06-09,54.92,55.8914,54.36,55.68,993005,0
2017-06-12,55.67,57.68,55.67,57.13,1096456,0
2017-06-13,57.1,57.49,56.42,56.52,619612,0
2017-06-14,56.58,56.58,55.55,55.77,531961,0
2017-06-15,55.35,55.83,54.96,55.71,683636,0
2017-06-16,55.76,56.09,55.04,55.83,934388,0
2017-06-19,56.11,56.24,55.39,55.85,574287,0
2017-06-20,55.51,55.54,54.2,54.27,834006,0
2017-06-21,54.25,54.85,53.95,54.62,709152,0
2017-06-22,54.62,54.69,53.69,53.73,423891,0
2017-06-23,53.82,54.07,53.18,53.93,856644,0
2017-06-26,53.99,54.7,52.88,54.03,1345310,0
2017-06-27,54.02,54.62,53.36,53.39,736431,0
2017-06-28,53.7,54.86,53.55,54.01,729603,0
2017-06-29,54.03,54.59,52.87,53.27,580223,0
2017-06-30,53.52,53.8,52.85,53.41,587647,0
2017-07-03,53.75,55.25,53.75,54.29,300652,0
2017-07-05,54.33,54.65,53.47,54.03,520065,0
2017-07-06,53.69,54.25,53.32,53.37,618982,0
2017-07-07,53.62,54.34,53.25,54.08,359211,0
2017-07-10,53.98,55.18,53.53,55.16,704028,0
2017-07-11,55.27,55.85,54.87,55.7,560101,0
2017-07-12,56.07,56.7,55.375,56.26,456884,0
2017-07-13,56.04,56.73,55.8,56.23,526490,0
2017-07-14,56.33,56.97,56.32,56.73,312726,0
2017-07-17,56.76,57.67,56.54,57.2,602304,0
2017-07-18,57.25,57.39,56.4975,56.77,587209,0
2017-07-19,58.13,61.64,58.13,58.99,1584538,0
2017-07-20,59.04,62.02,59.04,61.1,1140325,0
2017-07-21,61.13,62.0254,61.06,61.24,846163,0
2017-07-24,61.32,61.82,60.2405,61.48,385506,0
2017-07-25,61.82,62.68,61.23,61.96,646727,0
2017-07-26,61.97,64.17,61.97,64.11,1077019,0
2017-07-27,64.44,67.11,62.681,67.02,1680349,0
2017-07-28,66.57,67.44,65.5,66.53,875013,0
2017-07-31,66.41,66.52,63.07,63.95,1581626,0
2017-08-01,64.08,64.435,63.03,63.54,1068408,0
2017-08-02,63.03,63.52,62.43,62.52,1245578,0
2017-08-03,64.23,66.75,61.68,64.68,1172696,0
2017-08-04,64.48,64.48,61.6,62.26,1440613,0
2017-08-07,62.34,62.72,61.71,62.49,669027,0
2017-08-08,62.89,63.15,62.08,62.41,590537,0
2017-08-09,61.82,62.14,60.29,62.01,829797,0
2017-08-10,61.87,62.36,60.78,60.93,602966,0
2017-08-11,60.92,61.52,60.58,61.42,1168569,0
2017-08-14,62.04,62.07,60.84,61.33,865199,0
2017-08-15,61.44,61.44,60.77,60.98,785199,0
2017-08-16,60.98,61.74,60.64,60.72,392270,0
2017-08-17,60.62,61.19,60.3,60.41,425121,0
2017-08-18,60.26,60.88,59.68,60.26,576534,0
2017-08-21,60.33,60.65,59.79,59.81,540850,0
2017-08-22,60.04,60.54,59.84,60.25,524877,0
2017-08-23,59.71,59.98,59.2,59.7,640289,0
2017-08-24,59.87,60.13,59.44,59.56,489159,0
2017-08-25,59.93,60.84,59.5915,60.45,464317,0
2017-08-28,60.71,60.95,60.16,60.3,410234,0
2017-08-29,60.06,60.42,59.8,60.08,347696,0
2017-08-30,60.08,60.6599,59.94,60.48,326622,0
2017-08-31,60.54,60.78,60.31,60.78,397329,0
2017-09-01,61.03,61.38,60.68,60.71,373288,0
2017-09-05,60.54,60.93,58,58.41,762466,0
2017-09-06,58.55,58.91,58,58.83,605910,0
2017-09-07,59,59,56.47,57.14,927609,0
2017-09-08,57.09,57.17,56.25,56.61,885633,0
2017-09-11,57.11,57.53,56.1,56.2,497793,0
2017-09-12,56.42,56.83,56.09,56.45,534523,0
2017-09-13,56.39,57.47,56.34,57.27,380288,0
2017-09-14,57.1,57.78,57.02,57.24,579861,0
2017-09-15,57.12,59.91,57.12,59.42,1220469,0
2017-09-18,59.59,60.04,58.61,58.68,521942,0
2017-09-19,58.46,58.86,57.43,57.73,494981,0
2017-09-20,57.8,58.61,57.78,58.55,332295,0
2017-09-21,58.2,59.33,58.2,58.94,613510,0
2017-09-22,58.95,59.31,58.69,59.08,390495,0
2017-09-25,59.16,59.93,59.11,59.27,524205,0
2017-09-26,59.29,59.77,58.7,58.87,400413,0
2017-09-27,58.92,59.3,58.38,59.05,494398,0
2017-09-28,59,59.5,58.43,58.67,398431,0
2017-09-29,58.68,58.78,57.85,58.46,487139,0
2017-10-02,58.54,59.51,58.54,58.6,403966,0
2017-10-03,58.79,59.09,58.11,58.52,618370,0
2017-10-04,58.51,60.39,58.51,60.14,479333,0
2017-10-05,60.16,60.66,59.52,60.04,603649,0
2017-10-06,59.66,60.18,58.91,58.99,318343,0
2017-10-09,58.98,59.16,57.69,57.77,419993,0
2017-10-10,59.38,59.38,57.5,57.85,700301,0
2017-10-11,58.07,58.13,57.099,57.74,626897,0
2017-10-12,57.15,57.33,53.57,53.78,2220462,0
2017-10-13,53.77,55.85,52.86,55.74,1256459,0
2017-10-16,56.02,56.5,55.55,55.9,689717,0
2017-10-17,55.9,56.16,55.09,55.59,562647,0
2017-10-18,55.77,56.05,54.325,55.68,840439,0
2017-10-19,55.53,55.7799,54.57,55.05,893632,0
2017-10-20,55.48,57.53,55.305,56.36,942644,0
2017-10-23,56.18,56.425,54.24,54.3,570017,0
2017-10-24,54.28,54.43,52,52.36,1639544,0
2017-10-25,52.12,52.965,51.47,52.22,1216743,0
2017-10-26,52.04,53.17,51.44,51.45,1330933,0
2017-10-27,52.065,52.75,50.63,52.55,887307,0
2017-10-30,52.24,52.81,51.03,51.47,773316,0
2017-10-31,51.22,51.73,49.98,50.88,1174127,0
2017-11-01,51.06,51.97,50.505,50.99,1292218,0
2017-11-02,52.04,52.33,47.89,48.54,3040552,0
2017-11-03,48.33,49.11,47.44,47.5,1622938,0
2017-11-06,47.3,50.23,47.13,50.05,2143197,0
2017-11-07,50,50.87,49.18,49.46,1577011,0
2017-11-08,49.47,49.7,48.705,49.09,634279,0
2017-11-09,48.88,50.47,48.505,49.27,696594,0
2017-11-10,49.24,49.78,48.18,48.46,785373,0
