Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,13.202,13.202,12.816,12.961,9053,0
2010-08-24,12.749,12.885,12.623,12.807,6809,0
2010-08-25,12.594,13.095,12.574,13.077,4251,0
2010-08-26,13.162,13.271,12.951,12.951,8623,0
2010-08-27,13.095,13.471,12.72,13.424,9854,0
2010-08-30,13.424,13.519,13.212,13.212,3060,0
2010-08-31,13.095,13.375,12.999,13.327,11386,0
2010-09-01,13.538,14.232,13.538,13.934,6276,0
2010-09-02,14.174,14.434,14.127,14.417,2846,0
2010-09-03,14.56,14.753,14.54,14.667,8635,0
2010-09-07,14.57,14.57,14.107,14.203,22466,0
2010-09-08,14.155,14.398,14.127,14.33,6561,0
2010-09-09,14.619,14.658,14.55,14.55,2331,0
2010-09-10,14.619,14.946,14.619,14.918,8666,0
2010-09-13,15.051,15.244,14.908,15.119,67986,0
2010-09-14,15.022,15.224,14.878,15.139,13465,0
2010-09-15,14.898,15.003,14.773,14.994,27706,0
2010-09-16,14.878,14.878,14.339,14.639,37475,0
2010-09-17,14.773,14.773,14.272,14.57,14068,0
2010-09-20,14.629,15.167,14.56,15.119,16879,0
2010-09-21,15.157,15.167,14.839,15.051,20964,0
2010-09-22,15.051,15.051,14.61,14.648,4916,0
2010-09-23,14.511,15.157,14.444,14.801,21678,0
2010-09-24,15.09,15.57,15.09,15.561,7756,0
2010-09-27,15.37,15.496,15.224,15.312,7063,0
2010-09-28,15.302,15.515,15.032,15.468,15274,0
2010-09-29,15.37,15.37,15.129,15.215,4359,0
2010-09-30,15.409,15.6,15.157,15.322,13162,0
2010-10-01,15.468,15.765,15.362,15.765,9125,0
2010-10-04,15.496,15.805,15.39,15.805,23252,0
2010-10-05,15.898,16.749,15.898,16.034,26640,0
2010-10-06,16.005,16.507,15.976,16.498,44855,0
2010-10-07,16.545,16.565,16.219,16.383,17445,0
2010-10-08,16.344,16.959,16.284,16.573,22951,0
2010-10-11,16.573,16.891,16.555,16.891,13554,0
2010-10-12,16.729,17.259,16.641,17.231,16082,0
2010-10-13,17.295,17.577,17.144,17.211,34036,0
2010-10-14,17.191,17.191,16.759,16.883,46185,0
2010-10-15,17.086,17.191,16.797,16.883,28850,0
2010-10-18,16.883,16.939,16.749,16.854,26270,0
2010-10-19,16.621,16.7,16.304,16.527,102079,0
2010-10-20,16.602,16.91,16.602,16.874,14663,0
2010-10-21,16.959,17.017,16.391,16.661,27072,0
2010-10-22,16.68,16.69,16.488,16.517,12271,0
2010-10-25,16.71,16.939,16.602,16.651,18963,0
2010-10-26,16.478,16.671,16.383,16.458,18887,0
2010-10-27,16.228,16.344,16.015,16.246,14940,0
2010-10-28,16.429,16.429,16.15,16.246,12607,0
2010-10-29,16.275,16.439,16.236,16.374,10682,0
2010-11-01,16.439,16.807,16.364,16.429,13900,0
2010-11-02,16.661,16.739,16.391,16.71,12760,0
2010-11-03,16.68,16.71,16.354,16.621,21328,0
2010-11-04,16.826,17.037,16.816,16.988,16757,0
2010-11-05,17.047,17.096,16.219,16.354,23227,0
2010-11-08,16.314,16.439,16.219,16.236,17465,0
2010-11-09,16.236,16.236,15.708,15.765,24727,0
2010-11-10,15.785,16.275,15.785,16.189,18985,0
2010-11-11,15.995,16.555,15.995,16.344,34396,0
2010-11-12,16.236,16.354,15.966,16.064,18746,0
2010-11-15,16.103,16.324,15.956,16.093,11135,0
2010-11-16,15.995,16.034,15.496,15.609,13989,0
2010-11-17,15.6,15.658,15.523,15.609,5296,0
2010-11-18,15.765,16.005,15.755,15.927,15935,0
2010-11-19,15.835,15.937,15.648,15.917,4767,0
2010-11-22,15.708,15.917,15.698,15.89,8628,0
2010-11-23,15.648,15.698,15.551,15.678,10444,0
2010-11-24,15.775,15.882,15.698,15.863,8301,0
2010-11-26,15.765,15.89,15.765,15.89,4151,0
2010-11-29,15.805,15.873,15.468,15.844,14882,0
2010-11-30,17.106,17.106,15.747,16.236,20027,0
2010-12-01,16.545,16.68,16.498,16.536,7514,0
2010-12-02,16.468,16.749,16.468,16.739,12302,0
2010-12-03,16.631,16.979,16.631,16.949,13168,0
2010-12-06,16.854,17.076,16.845,16.998,5756,0
2010-12-07,17.181,17.453,17.153,17.345,14497,0
2010-12-08,17.335,17.471,17.153,17.443,6991,0
2010-12-09,17.383,17.595,17.125,17.345,18234,0
2010-12-10,17.106,17.433,17.106,17.433,9040,0
2010-12-13,17.453,17.625,17.162,17.162,4591,0
2010-12-14,17.267,17.433,17.191,17.231,27024,0
2010-12-15,17.153,17.295,17.037,17.201,28637,0
2010-12-16,17.153,17.383,17.125,17.364,4810,0
2010-12-17,17.373,18.279,17.373,18.279,16049,0
2010-12-20,18.117,18.251,17.98,18.232,8205,0
2010-12-21,18.232,18.666,18.232,18.571,4150,0
2010-12-22,18.386,18.937,18.386,18.907,58252,0
2010-12-23,19.098,19.098,18.542,18.703,4691,0
2010-12-27,18.637,18.637,18.472,18.618,22052,0
2010-12-28,18.522,18.599,18.289,18.356,37393,0
2010-12-29,18.356,18.646,18.356,18.502,7686,0
2010-12-30,18.346,18.386,18.337,18.386,2496,0
2010-12-31,18.279,18.482,18.279,18.337,5919,0
2011-01-03,18.589,18.627,18.502,18.561,1942,0
2011-01-04,18.646,18.722,18.289,18.722,7750,0
2011-01-05,18.561,18.732,18.492,18.492,49781,0
2011-01-06,18.414,18.761,18.327,18.761,9189,0
2011-01-07,18.819,18.897,18.386,18.646,30013,0
2011-01-10,18.472,19.108,18.472,19.108,13921,0
2011-01-11,18.937,19.176,18.809,19.011,7124,0
2011-01-12,19.078,19.311,19.078,19.108,4891,0
2011-01-13,18.984,19.311,18.984,19.226,5395,0
2011-01-14,19.148,19.32,19.059,19.32,5711,0
2011-01-18,19.226,19.795,19.059,19.755,33736,0
2011-01-19,19.706,19.805,19.474,19.552,14259,0
2011-01-20,19.629,19.965,19.543,19.795,19198,0
2011-01-21,20.052,20.131,19.87,19.984,17993,0
2011-01-24,19.946,20.16,19.937,20.101,22627,0
2011-01-25,19.937,19.946,19.562,19.946,8615,0
2011-01-26,19.889,20.131,19.842,19.899,2822,0
2011-01-27,19.696,19.984,19.61,19.629,2913,0
2011-01-28,19.657,19.657,18.618,18.656,13181,0
2011-01-31,18.751,19.236,18.694,19.059,20844,0
2011-02-01,19.138,19.417,19.138,19.292,2387,0
2011-02-02,19.186,19.464,19.186,19.292,1350,0
2011-02-03,19.138,19.823,19.138,19.562,3950,0
2011-02-04,19.667,19.667,19.285,19.524,3656,0
2011-02-07,19.61,20.16,19.61,20.121,11744,0
2011-02-08,20.101,20.388,20.091,20.388,5395,0
2011-02-09,20.276,20.872,20.276,20.843,9311,0
2011-02-10,20.803,21.102,20.716,21.092,16693,0
2011-02-11,21.082,21.795,21.025,21.356,16401,0
2011-02-14,21.337,21.337,20.961,21.055,5824,0
2011-02-15,20.892,21.092,20.892,21.025,8195,0
2011-02-16,21.121,21.566,20.961,21.477,12109,0
2011-02-18,21.615,22.308,21.615,22.18,8148,0
2011-02-22,22.115,22.115,21.121,21.297,5945,0
2011-02-23,21.402,21.615,20.951,20.961,4038,0
2011-02-24,21.112,21.516,20.951,21.317,5044,0
2011-02-25,21.449,22.857,21.449,22.819,28940,0
2011-02-28,22.8,23.176,22.8,23.176,4602,0
2011-03-01,23.128,23.204,22.348,22.348,19279,0
2011-03-02,22.51,23.213,22.328,23.069,14984,0
2011-03-03,23.523,23.782,23.223,23.513,15411,0
2011-03-04,23.425,23.792,22.675,23.108,5293,0
2011-03-07,23.252,23.252,22.547,22.857,5708,0
2011-03-08,22.819,23.021,22.695,22.896,5647,0
2011-03-09,23.098,23.425,23.001,23.166,9619,0
2011-03-10,23.079,23.079,22.695,22.896,8832,0
2011-03-11,22.916,23.147,22.722,23.03,1815,0
2011-03-14,22.896,22.896,22.481,22.79,2284,0
2011-03-15,22.338,22.705,21.595,22.348,10145,0
2011-03-16,22.268,22.742,21.902,22.19,4563,0
2011-03-17,22.529,22.576,22.407,22.566,2438,0
2011-03-18,22.962,22.962,22.377,22.462,9069,0
2011-03-21,22.8,23.725,22.8,23.706,16450,0
2011-03-22,23.752,24.159,23.687,23.821,8794,0
2011-03-23,23.619,24.074,23.542,24.004,5657,0
2011-03-24,24.131,24.29,23.888,24.179,17926,0
2011-03-25,24.4,24.4,23.888,23.888,5513,0
2011-03-28,23.802,24.004,23.147,23.619,11057,0
2011-03-29,23.579,24.669,23.338,24.669,11935,0
2011-03-30,24.448,25.294,24.35,25.294,18053,0
2011-03-31,25.123,25.123,24.206,24.206,12388,0
2011-04-01,24.31,24.573,23.849,23.888,14022,0
2011-04-04,23.984,24.235,23.945,24.14,6227,0
2011-04-05,24.281,24.824,24.235,24.235,21085,0
2011-04-06,24.486,24.486,23.629,23.638,11216,0
2011-04-07,23.629,23.716,23.176,23.716,10155,0
2011-04-08,23.858,23.858,23.272,23.425,4049,0
2011-04-11,23.357,23.716,22.982,23.677,10237,0
2011-04-12,23.377,23.579,23.377,23.542,3847,0
2011-04-13,23.657,23.945,23.377,23.752,7223,0
2011-04-14,23.579,23.579,23.011,23.513,3768,0
2011-04-15,23.706,24.101,23.533,23.542,3128,0
2011-04-18,23.311,23.386,22.675,23.291,4808,0
2011-04-19,23.33,23.396,23.166,23.223,8615,0
2011-04-20,23.552,23.916,23.552,23.849,2633,0
2011-04-21,23.849,24.024,23.752,24.024,2445,0
2011-04-25,23.964,24.121,23.868,23.925,5219,0
2011-04-26,23.888,24.044,23.782,23.868,6227,0
2011-04-27,24.131,24.159,23.821,24.14,1763,0
2011-04-28,24.14,24.725,24.14,24.438,3477,0
2011-04-29,24.428,24.428,24.235,24.235,1454,0
2011-05-02,24.601,25.275,24.121,24.764,6049,0
2011-05-03,24.844,24.844,24.34,24.42,2507,0
2011-05-04,25.796,26.507,25.238,26.328,19426,0
2011-05-05,25.903,26.141,24.196,25.834,16238,0
2011-05-06,25.952,26.114,25.605,25.777,4664,0
2011-05-09,25.632,25.893,25.508,25.747,8362,0
2011-05-10,26.016,26.674,26.016,26.674,2643,0
2011-05-11,26.674,26.674,25.854,26,5582,0
2011-05-12,26.27,26.27,25.586,25.652,5309,0
2011-05-13,25.873,25.942,25.132,25.132,3138,0
2011-05-16,24.986,25.247,24.755,24.755,6123,0
2011-05-17,24.698,25.275,24.698,25.265,11488,0
2011-05-18,25.341,26.26,25.341,26.26,3477,0
2011-05-19,26.497,26.517,26.318,26.517,5604,0
2011-05-20,26.27,26.413,26.161,26.23,6957,0
2011-05-23,25.824,25.913,25.449,25.834,5709,0
2011-05-24,25.991,26.007,25.489,25.489,3115,0
2011-05-25,25.508,25.567,25.192,25.567,2699,0
2011-05-26,25.66,26.646,25.66,26.587,2335,0
2011-05-27,26.846,27.262,26.722,27.107,10533,0
2011-05-31,27.386,27.443,26.923,27.127,19062,0
2011-06-01,27.03,27.087,26.105,26.105,7138,0
2011-06-02,26.132,26.923,26.132,26.557,6797,0
2011-06-03,26.123,26.567,25.933,26.423,6225,0
2011-06-06,26.309,26.356,25.747,25.747,12738,0
2011-06-07,24.909,26.18,24.909,25.933,38827,0
2011-06-08,25.689,25.834,25.371,25.699,4567,0
2011-06-09,25.854,26.28,25.622,26.056,50083,0
2011-06-10,25.991,26.28,25.469,25.586,29460,0
2011-06-13,25.567,25.777,25.084,25.113,7336,0
2011-06-14,25.361,25.708,25.361,25.449,8007,0
2011-06-15,25.23,25.508,24.948,24.948,6868,0
2011-06-16,24.824,25.015,24.496,24.774,9113,0
2011-06-17,25.015,25.728,25.015,25.265,7783,0
2011-06-20,25.172,26.086,25.172,25.767,16278,0
2011-06-21,25.893,26.507,25.893,26.18,2723,0
2011-06-22,26.123,26.318,26.056,26.095,10014,0
2011-06-23,25.548,26.016,25.256,26.016,4017,0
2011-06-24,26.24,26.517,26.17,26.17,5364,0
2011-06-27,25.933,26.876,25.863,26.731,2384,0
2011-06-28,26.893,27.511,26.893,27.511,2086,0
2011-06-29,27.521,27.79,27.348,27.781,7466,0
2011-06-30,27.888,28.455,27.724,27.724,18113,0
2011-07-01,27.965,28.052,27.704,27.907,6807,0
2011-07-05,27.868,28.166,27.781,28.003,7507,0
2011-07-06,27.79,28.109,27.628,28.109,8145,0
2011-07-07,28.523,28.908,28.234,28.562,2543,0
2011-07-08,28.302,28.302,27.781,28.244,10442,0
2011-07-11,27.724,28.071,27.473,27.511,7120,0
2011-07-12,27.434,27.588,27.136,27.146,12887,0
2011-07-13,27.262,27.983,27.262,27.376,11431,0
2011-07-14,27.136,27.136,26.75,26.808,7015,0
2011-07-15,26.923,27.212,26.808,27.058,1497,0
2011-07-18,26.866,27.087,26.366,26.703,8927,0
2011-07-19,27.107,27.531,26.837,27.434,27102,0
2011-07-20,27.608,28.146,27.608,28.129,3762,0
2011-07-21,28.428,28.899,28.379,28.601,16913,0
2011-07-22,28.428,28.938,28.428,28.724,10060,0
2011-07-25,28.552,28.601,28.273,28.32,14499,0
2011-07-26,28.36,28.36,27.907,28.09,21361,0
2011-07-27,27.936,27.983,27.357,27.415,5556,0
2011-07-28,27.541,27.907,27.154,27.203,20992,0
2011-07-29,26.992,27.252,26.517,26.607,8714,0
2011-08-01,26.943,27.117,26.036,26.597,10213,0
2011-08-02,26.507,26.722,25.499,25.499,12750,0
2011-08-03,25.942,26.066,24.725,26.016,9437,0
2011-08-04,25.66,25.66,23.657,23.696,22573,0
2011-08-05,24.034,24.149,22.585,23.262,14101,0
2011-08-08,21.972,22.19,20.546,20.793,21234,0
2011-08-09,21.269,23.802,21.269,23.802,23068,0
2011-08-10,22.866,23.629,22.585,22.585,17895,0
2011-08-11,22.781,24.271,22.645,24.262,4966,0
2011-08-12,24.601,24.601,23.994,24.39,3333,0
2011-08-15,24.32,24.4,24.044,24.38,1927,0
2011-08-16,24.064,24.4,23.792,24.235,4464,0
2011-08-17,24.716,24.716,23.974,24.35,4667,0
2011-08-18,23.252,24.428,21.768,22.021,5553,0
2011-08-19,21.516,22.51,21.516,21.703,3812,0
2011-08-22,22.209,22.426,21.625,21.625,3561,0
2011-08-23,21.674,22.761,21.615,22.751,7467,0
2011-08-24,22.655,22.809,22.472,22.615,9381,0
2011-08-25,22.625,22.962,22.097,22.097,3469,0
2011-08-26,21.833,22.819,21.516,22.635,3319,0
2011-08-29,22.944,23.841,22.944,23.841,9924,0
2011-08-30,23.599,24.62,23.599,24.438,6128,0
2011-08-31,25.005,25.044,24.235,24.486,12094,0
2011-09-01,24.573,24.814,24.14,24.235,3920,0
2011-09-02,23.405,23.579,22.705,22.705,3109,0
2011-09-06,21.595,22.348,21.595,22.348,3477,0
2011-09-07,22.896,23.425,22.809,23.147,2920,0
2011-09-08,22.819,23.098,22.472,22.557,4751,0
2011-09-09,22.219,22.219,21.546,21.664,2905,0
2011-09-12,21.279,21.723,21.025,21.723,4592,0
2011-09-13,21.731,22.714,21.731,22.416,3839,0
2011-09-14,22.462,23.098,22.239,22.819,3939,0
2011-09-15,22.8,23.252,22.685,23.252,3612,0
2011-09-16,23.494,23.619,23.118,23.599,3544,0
2011-09-19,23.001,23.841,22.781,23.841,4945,0
2011-09-20,23.821,23.945,23.108,23.108,4981,0
2011-09-21,23.166,23.542,22.17,22.17,4568,0
2011-09-22,21.19,21.249,19.927,20.456,14266,0
2011-09-23,20.331,21.18,20.331,20.863,5384,0
2011-09-26,21.102,21.439,20.526,21.439,4151,0
2011-09-27,22.105,22.434,21.496,21.516,3884,0
2011-09-28,21.654,21.654,20.67,20.67,2961,0
2011-09-29,21.035,21.121,19.965,20.446,4766,0
2011-09-30,20.101,20.238,19.62,19.86,2898,0
2011-10-03,19.755,19.755,18.433,18.502,13605,0
2011-10-04,18.175,19.003,17.692,19.003,7735,0
2011-10-05,19.775,20.369,19.417,20.322,6579,0
2011-10-06,20.536,21.121,19.899,21.102,6261,0
2011-10-07,21.259,21.384,20.843,20.941,16713,0
2011-10-10,21.605,22.472,21.141,22.328,15540,0
2011-10-11,22.462,22.605,21.992,22.605,5187,0
2011-10-12,22.857,23.291,22.695,22.962,8817,0
2011-10-13,22.675,22.906,22.308,22.876,2936,0
2011-10-14,23.435,24.064,22.837,23.021,6629,0
2011-10-17,22.982,22.982,22.501,22.547,29802,0
2011-10-18,22.685,23.772,22.605,23.533,9244,0
2011-10-19,23.475,23.609,22.935,22.992,6644,0
2011-10-20,23.262,23.657,22.781,23.657,4050,0
2011-10-21,24.131,24.601,23.984,24.42,8793,0
2011-10-24,24.506,25.4,24.506,24.956,7740,0
2011-10-25,24.725,24.725,24.206,24.206,2699,0
2011-10-26,24.679,24.882,24.169,24.679,1979,0
2011-10-27,25.777,26.095,25.41,25.41,4202,0
2011-10-28,25.113,25.728,24.794,25.152,19119,0
2011-10-31,24.63,25.41,24.63,25.41,9621,0
2011-11-01,23.984,24.458,23.868,24.082,3145,0
2011-11-02,24.64,24.698,24.32,24.467,3475,0
2011-11-03,24.486,24.486,23.494,23.925,3736,0
2011-11-04,23.782,24.834,23.752,24.64,12692,0
2011-11-07,24.535,24.755,24.4,24.735,2491,0
2011-11-08,24.966,25.284,24.496,25.284,8621,0
2011-11-09,24.458,24.65,23.994,23.994,2528,0
2011-11-10,24.215,24.525,24.215,24.35,1764,0
2011-11-11,24.31,26.22,24.31,25.728,12494,0
2011-11-14,25.275,25.489,25.015,25.469,2387,0
2011-11-15,24.834,25.303,24.794,25.034,3190,0
2011-11-16,24.65,25.094,24.62,24.62,829,0
2011-11-17,24.32,24.32,23.994,24.225,954,0
2011-11-18,24.37,24.37,23.955,24.271,1560,0
2011-11-21,23.619,23.647,23.415,23.589,704,0
2011-11-22,23.386,23.858,23.386,23.752,1141,0
2011-11-23,23.396,23.396,23.118,23.118,364,0
2011-11-25,22.886,23.262,22.847,23.194,3216,0
2011-11-28,23.916,24.034,23.638,23.638,675,0
2011-11-29,23.849,24.188,23.812,24.092,6435,0
2011-11-30,24.948,25.238,24.89,25.238,5314,0
2011-12-01,25.172,25.2,24.679,24.689,11478,0
2011-12-02,25.113,25.142,24.62,24.872,11968,0
2011-12-05,25.351,25.622,24.976,24.976,2836,0
2011-12-06,24.986,25.632,24.928,25.632,9415,0
2011-12-07,25.256,25.814,24.986,25.814,7393,0
2011-12-08,25.508,25.508,24.966,25.054,13180,0
2011-12-09,25.331,26.161,25.331,26.141,17747,0
2011-12-12,25.351,26.19,25.256,25.961,22383,0
2011-12-13,26.26,26.26,24.853,25.172,16221,0
2011-12-14,24.824,24.824,24.206,24.735,8615,0
2011-12-15,24.956,25.044,24.35,24.37,2996,0
2011-12-16,24.794,24.862,24.36,24.794,10566,0
2011-12-19,24.853,24.966,24.235,24.262,3948,0
2011-12-20,24.862,25.44,24.824,25.321,13034,0
2011-12-21,25.341,25.834,25.294,25.796,21395,0
2011-12-22,25.863,26.105,25.538,26.026,2478,0
2011-12-23,26.105,26.45,25.632,26.374,14608,0
2011-12-27,26.423,26.646,26.289,26.393,5130,0
2011-12-28,26.403,26.478,26.151,26.328,2423,0
2011-12-29,26.497,26.75,26.46,26.75,4014,0
2011-12-30,26.943,27.03,26.636,26.674,7788,0
2012-01-03,27.087,27.502,26.808,26.827,8629,0
2012-01-04,26.923,27.338,26.923,27.338,1244,0
2012-01-05,27.04,27.56,26.913,27.56,2856,0
2012-01-06,27.55,27.55,27.183,27.262,4774,0
2012-01-09,27.376,27.618,27.357,27.425,3945,0
2012-01-10,27.868,28.273,27.232,28.234,11206,0
2012-01-11,28.292,28.292,27.761,27.81,1922,0
2012-01-12,27.907,27.907,27.55,27.733,1610,0
2012-01-13,27.463,27.463,27.203,27.252,1351,0
2012-01-17,27.839,27.936,27.704,27.704,1662,0
2012-01-18,27.675,27.868,27.618,27.868,1716,0
2012-01-19,27.858,28.379,27.858,28.379,726,0
2012-01-20,28.409,28.409,27.751,27.8,3684,0
2012-01-23,27.675,28.37,27.675,28.37,1663,0
2012-01-24,28.08,28.514,27.974,28.35,6744,0
2012-01-25,28.455,28.475,27.936,28.475,4981,0
2012-01-26,28.649,28.86,28.302,28.36,2801,0
2012-01-27,28.32,28.523,28.185,28.523,625,0
2012-01-30,28.185,28.428,27.917,28.428,3218,0
2012-01-31,28.899,28.908,28.061,28.129,7387,0
2012-02-01,28.428,29.12,28.428,28.658,8734,0
2012-02-02,28.485,28.908,28.099,28.764,6692,0
2012-02-03,29.055,29.12,28.734,29.101,6282,0
2012-02-06,28.928,29.215,28.928,29.215,3321,0
2012-02-07,29.12,29.47,28.968,29.45,14546,0
2012-02-08,29.234,29.373,29.064,29.343,5276,0
2012-02-09,29.198,29.198,28.85,29.188,516,0
2012-02-10,28.841,29.544,28.734,29.47,7938,0
2012-02-13,29.806,29.835,29.62,29.689,8117,0
2012-02-14,29.826,29.826,29.225,29.343,11001,0
2012-02-15,29.045,29.572,29.035,29.234,22514,0
2012-02-16,28.194,29.148,28.194,29.148,34598,0
2012-02-17,29.274,29.489,29.082,29.363,4093,0
2012-02-21,29.43,29.525,29.139,29.139,726,0
2012-02-22,29.234,29.506,29.158,29.168,3848,0
2012-02-23,29.168,29.206,29.017,29.017,625,0
2012-02-24,29.234,29.497,29.234,29.411,2491,0
2012-02-27,29.254,29.759,28.968,29.749,1756,0
2012-02-28,29.506,29.601,29.178,29.535,11741,0
2012-02-29,29.669,29.844,29.47,29.582,3115,0
2012-03-01,29.61,30.115,29.61,29.968,8076,0
2012-03-02,29.998,30.017,29.853,29.853,3425,0
2012-03-05,29.861,29.871,29.45,29.46,3788,0
2012-03-06,29.244,29.244,28.485,28.62,1617,0
2012-03-07,28.879,29.46,28.879,29.411,25424,0
2012-03-08,29.572,30.125,29.572,30.067,2491,0
2012-03-09,30.265,30.47,30.237,30.256,5563,0
2012-03-12,30.413,30.442,29.89,29.998,6512,0
2012-03-13,30.115,30.816,29.853,30.74,7937,0
2012-03-14,30.99,31.175,30.74,30.846,11489,0
2012-03-15,30.355,30.961,30.345,30.865,5016,0
2012-03-16,31.009,31.086,30.856,31.009,6189,0
2012-03-19,30.931,31.345,30.931,31.242,13605,0
2012-03-20,31.066,31.066,30.672,30.904,16133,0
2012-03-21,30.922,30.931,30.73,30.922,5713,0
2012-03-22,30.451,30.808,30.451,30.701,8978,0
2012-03-23,30.73,31.175,30.72,31.028,1651,0
2012-03-26,31.374,31.683,31.325,31.503,31145,0
2012-03-27,31.522,31.635,31.268,31.635,4981,0
2012-03-28,31.503,31.57,31.374,31.413,3344,0
2012-03-29,31.259,32.098,31.175,32.068,10456,0
2012-03-30,32.244,33.013,32.244,33.013,12238,0
2012-04-02,32.938,33.178,32.676,33.022,7846,0
2012-04-03,32.976,33.418,32.763,33.003,21134,0
2012-04-04,32.812,32.812,32.108,32.195,3115,0
2012-04-05,32.185,32.618,31.721,32.618,7220,0
2012-04-09,31.596,32.04,31.596,32.021,7665,0
2012-04-10,31.829,31.829,30.642,30.642,3321,0
2012-04-11,31.048,31.096,30.826,30.826,2387,0
2012-04-12,30.922,31.512,30.826,31.483,4303,0
2012-04-13,31.503,31.973,30.885,31.973,7161,0
2012-04-16,32.118,32.118,31.532,31.945,3010,0
2012-04-17,32.021,32.464,31.809,32.264,3042,0
2012-04-18,32.146,32.406,32.137,32.406,987,0
2012-04-19,32.328,32.695,32.264,32.552,32534,0
2012-04-20,32.792,32.966,32.753,32.753,3072,0
2012-04-23,32.454,32.454,31.867,31.867,1040,0
2012-04-24,32.137,32.146,31.887,31.887,993,0
2012-04-25,32.358,32.734,32.311,32.637,1972,0
2012-04-26,32.724,33.456,32.6,33.456,2154,0
2012-04-27,33.698,33.834,33.331,33.669,12281,0
2012-04-30,33.931,33.931,32.763,32.851,3151,0
2012-05-01,33.003,33.245,32.714,32.822,8387,0
2012-05-02,34.268,34.268,33.198,33.679,10860,0
2012-05-03,33.515,33.776,33.323,33.496,8665,0
2012-05-04,33.341,33.341,32.657,32.743,1868,0
2012-05-07,32.078,32.61,32.078,32.494,3725,0
2012-05-08,32.224,32.311,31.683,32.311,1661,0
2012-05-09,31.982,32.618,31.683,32.175,7783,0
2012-05-10,32.444,32.705,32.396,32.435,3452,0
2012-05-11,32.254,32.686,32.185,32.264,2220,0
2012-05-14,31.741,31.761,31.306,31.306,3997,0
2012-05-15,30.594,31.413,30.594,31.403,2213,0
2012-05-16,30.826,31.789,30.826,31.287,2810,0
2012-05-17,31.195,31.195,29.383,29.729,20088,0
2012-05-18,29.871,30.539,29.582,30.275,25842,0
2012-05-21,30.199,31.175,30.134,31.175,5719,0
2012-05-22,31.028,31.126,30.499,30.547,23775,0
2012-05-23,30.49,30.951,30.17,30.951,1618,0
2012-05-24,30.904,31.086,30.904,31.048,1165,0
2012-05-25,31.165,31.665,30.816,31.355,38275,0
2012-05-29,31.588,31.991,31.588,31.867,3861,0
2012-05-30,31.532,31.532,31.146,31.204,9443,0
2012-05-31,31.028,31.625,30.642,31.625,2543,0
2012-06-01,30.692,30.692,29.9,29.9,1350,0
2012-06-04,29.909,30.227,29.729,30.18,1250,0
2012-06-05,29.998,30.97,29.89,30.97,2814,0
2012-06-06,31.345,31.522,31.345,31.522,4774,0
2012-06-07,31.964,31.964,31.156,31.156,4202,0
2012-06-08,31.038,31.683,31.038,31.665,2905,0
2012-06-11,32.118,32.118,30.999,30.999,2179,0
2012-06-12,31.066,31.635,31.066,31.606,11389,0
2012-06-13,31.224,31.224,30.885,30.885,829,0
2012-06-14,30.799,31.403,30.799,31.136,2920,0
2012-06-15,31.126,31.126,30.816,30.98,1661,0
2012-06-18,30.951,31.028,30.566,31.028,625,0
2012-06-19,31.433,31.433,31.259,31.374,1764,0
2012-06-20,30.856,31.691,30.856,31.224,11131,0
2012-06-21,31.316,31.542,31.126,31.126,4157,0
2012-06-22,31.038,31.038,30.816,30.816,211,0
2012-06-25,30.442,30.74,30.355,30.642,726,0
2012-06-26,31.116,31.126,30.594,30.856,1764,0
2012-06-27,31.316,31.403,31.287,31.287,314,0
2012-06-28,31.076,31.076,30.885,30.885,270,0
2012-06-29,31.691,32.088,31.403,32.078,4644,0
2012-07-02,32.274,32.283,31.964,32.108,2755,0
2012-07-03,32.195,32.224,32.166,32.204,727,0
2012-07-05,32.088,32.088,31.936,31.991,414,0
2012-07-06,31.964,31.964,31.665,31.849,934,0
2012-07-09,31.588,31.731,31.423,31.522,2200,0
2012-07-10,31.413,31.413,30.682,30.682,1141,0
2012-07-11,30.836,30.865,30.208,30.208,11404,0
2012-07-12,30.067,30.115,29.44,29.998,1213,0
2012-07-13,30.057,30.49,30.057,30.394,415,0
2012-07-16,30.355,30.72,29.998,30.72,1764,0
2012-07-17,30.826,31.214,30.442,31.214,1661,0
2012-07-18,30.922,31.214,30.826,30.885,1764,0
2012-07-19,31.224,31.278,30.836,31.048,6123,0
2012-07-20,30.816,30.836,30.72,30.769,2179,0
2012-07-23,30.199,30.315,30.134,30.315,31201,0
2012-07-24,30.285,30.285,29.787,30.115,9206,0
2012-07-25,30.17,30.404,30.134,30.345,4464,0
2012-07-26,30.98,31.819,30.97,31.819,9222,0
2012-07-27,32.068,32.772,32.001,32.618,14679,0
2012-07-30,32.618,32.89,32.386,32.386,1691,0
2012-07-31,32.552,32.734,32.098,32.474,18740,0
2012-08-01,32.628,32.686,31.945,31.945,6321,0
2012-08-02,31.701,32.637,31.701,32.214,10897,0
2012-08-03,32.628,34.102,32.628,34.102,10126,0
2012-08-06,34.093,34.692,34.084,34.343,11660,0
2012-08-07,34.672,34.702,34.524,34.554,28175,0
2012-08-08,34.307,34.604,34.307,34.353,14485,0
2012-08-09,34.534,34.663,34.402,34.45,4253,0
2012-08-10,34.343,34.634,34.343,34.624,58425,0
2012-08-13,34.487,34.653,34.326,34.544,9371,0
2012-08-14,34.692,35.201,34.692,34.952,1611,0
2012-08-15,34.825,34.981,34.653,34.72,15549,0
2012-08-16,34.845,35.201,34.845,35.201,20023,0
2012-08-17,35.172,35.172,34.702,34.855,9752,0
2012-08-20,34.738,34.999,34.554,34.972,4721,0
2012-08-21,34.972,35.24,34.882,35.095,16364,0
2012-08-22,35.009,35.095,34.922,34.922,1921,0
2012-08-23,34.815,34.972,34.805,34.845,1868,0
2012-08-24,34.932,35.414,34.738,35.414,4467,0
2012-08-27,35.472,35.481,35.297,35.297,3258,0
2012-08-28,35.191,35.249,35.028,35.114,3950,0
2012-08-29,35.047,35.162,34.99,35.104,1090,0
2012-08-30,34.776,34.999,34.682,34.795,829,0
2012-08-31,35.162,35.172,35.038,35.172,3009,0
2012-09-04,35.172,35.172,34.835,34.922,12142,0
2012-09-05,34.747,34.747,34.353,34.497,1262,0
2012-09-06,34.692,35.587,34.692,35.481,7736,0
2012-09-07,35.559,35.857,35.443,35.857,1141,0
2012-09-10,35.692,35.849,35.692,35.74,745,0
2012-09-11,35.643,35.73,35.414,35.73,3160,0
2012-09-12,35.569,35.606,35.047,35.057,2838,0
2012-09-13,34.825,35.896,34.825,35.799,1381,0
2012-09-14,35.799,36.619,35.799,35.934,6850,0
2012-09-17,35.876,35.992,35.606,35.857,4049,0
2012-09-18,35.587,35.624,34.624,35.375,21762,0
2012-09-19,35.375,35.905,35.327,35.75,19346,0
2012-09-20,35.596,35.839,35.287,35.287,13358,0
2012-09-21,35.287,37.061,35.287,36.667,39922,0
2012-09-24,36.491,36.491,35.896,35.982,56945,0
2012-09-25,36.204,36.32,35.009,35.077,95471,0
2012-09-26,34.932,34.932,34.422,34.422,3009,0
2012-09-27,34.672,35.047,34.614,34.738,43641,0
2012-09-28,34.672,35.104,34.594,35.095,16927,0
2012-10-01,35.067,35.297,34.326,34.353,15984,0
2012-10-02,34.343,34.412,33.756,33.814,11363,0
2012-10-03,33.967,33.977,33.07,33.814,18999,0
2012-10-04,33.814,34.845,33.679,34.815,5499,0
2012-10-05,35.201,35.307,34.815,35.307,36321,0
2012-10-08,35.191,35.346,35.018,35.018,2593,0
2012-10-09,35.018,35.018,33.727,33.727,3779,0
2012-10-10,33.834,33.834,33.371,33.486,9180,0
2012-10-11,33.679,33.679,32.416,32.802,6030,0
2012-10-12,32.802,33.06,32.244,32.705,10498,0
2012-10-15,32.396,32.957,32.264,32.957,3218,0
2012-10-16,33.003,33.06,32.899,33.013,9914,0
2012-10-17,33.217,33.255,32.919,33.178,38503,0
2012-10-18,33.178,33.284,32.861,32.871,10525,0
2012-10-19,32.851,32.871,32.311,32.56,2077,0
2012-10-22,32.474,32.792,32.474,32.753,3069,0
2012-10-23,32.301,32.368,32.049,32.204,12285,0
2012-10-24,32.32,32.32,32.011,32.011,2640,0
2012-10-25,32.098,32.348,31.721,32.195,10942,0
2012-10-26,32.108,32.108,31.483,31.897,1640,0
2012-10-31,31.625,31.625,31.214,31.306,2668,0
2012-11-01,31.588,32.358,31.355,32.358,29589,0
2012-11-02,32.647,32.841,31.927,31.927,24859,0
2012-11-05,32.792,33.003,32.628,32.792,14176,0
2012-11-06,32.871,33.236,32.812,33.09,12259,0
2012-11-07,32.763,33.129,32.618,32.831,9690,0
2012-11-08,34.168,34.208,33.08,33.099,17779,0
2012-11-09,32.995,33.844,32.772,33.544,7574,0
2012-11-12,33.921,34.248,33.265,33.265,11291,0
2012-11-13,33.207,33.785,33.109,33.129,7876,0
2012-11-14,33.09,33.09,32.03,32.059,12267,0
2012-11-15,32.426,32.426,32.292,32.292,3589,0
2012-11-16,32.416,32.552,31.973,32.377,36217,0
2012-11-19,32.792,33.227,32.792,33.227,15463,0
2012-11-20,32.976,33.727,32.976,33.41,18938,0
2012-11-21,33.582,33.727,33.323,33.6,21026,0
2012-11-23,33.591,34.45,33.591,34.45,2363,0
2012-11-26,34.208,34.208,33.941,34.178,1458,0
2012-11-27,34.122,34.122,33.669,33.669,1090,0
2012-11-28,33.41,33.881,33.255,33.881,2290,0
2012-11-29,34.178,34.402,34.178,34.326,1454,0
2012-11-30,34.188,34.692,34.168,34.692,4416,0
2012-12-03,34.922,35.133,34.402,34.402,14925,0
2012-12-04,34.422,34.614,34.074,34.574,2905,0
2012-12-05,34.506,34.594,34.112,34.122,2284,0
2012-12-06,34.141,34.422,34.141,34.353,10614,0
2012-12-07,34.497,34.514,34.326,34.514,1713,0
2012-12-10,34.158,34.624,34.158,34.506,1103,0
2012-12-11,34.728,34.767,34.431,34.584,2491,0
2012-12-12,34.825,35.095,34.634,34.747,33465,0
2012-12-13,34.805,34.805,33.881,34.084,6518,0
2012-12-14,33.795,33.941,33.591,33.63,1565,0
2012-12-17,33.776,34.469,33.649,34.469,18442,0
2012-12-18,34.497,35.172,34.402,35.009,20662,0
2012-12-19,34.962,35.365,34.815,35.038,9640,0
2012-12-20,35.385,36.184,35.385,36.184,7564,0
2012-12-21,35.701,36.048,35.5,35.849,22826,0
2012-12-24,36.223,36.406,36.077,36.154,9780,0
2012-12-26,35.944,36.194,35.71,35.982,2847,0
2012-12-27,35.992,36.097,35.394,35.944,3982,0
2012-12-28,35.839,35.886,35.491,35.491,5917,0
2012-12-31,35.249,36.637,35.249,36.6,22060,0
2013-01-02,37.888,37.898,37.351,37.784,74334,0
2013-01-03,37.917,37.917,37.58,37.639,127255,0
2013-01-04,37.61,37.61,36.879,37.273,1353,0
2013-01-07,36.82,37.002,36.82,36.928,1972,0
2013-01-08,36.741,36.741,36.117,36.194,20374,0
2013-01-09,36.491,36.889,36.415,36.61,23484,0
2013-01-10,36.849,37.158,36.741,37.138,23670,0
2013-01-11,36.928,37.399,36.928,37.138,59493,0
2013-01-14,37.148,37.196,36.859,36.859,3630,0
2013-01-15,36.511,36.81,36.31,36.741,33006,0
2013-01-16,36.434,36.667,36.425,36.61,16636,0
2013-01-17,40.126,40.886,39.412,39.556,189688,0
2013-01-18,39.376,39.384,38.544,38.979,15630,0
2013-01-22,39.296,40.329,39.296,40.3,6075,0
2013-01-23,40.193,40.674,39.971,40.674,4049,0
2013-01-24,40.732,41.533,40.212,40.5,14473,0
2013-01-25,40.637,40.674,40.164,40.674,31232,0
2013-01-28,40.704,40.877,40.598,40.782,4639,0
2013-01-29,40.462,40.8,40.433,40.588,2704,0
2013-01-30,40.762,40.762,40.472,40.713,10289,0
2013-01-31,40.442,40.442,40.029,40.183,25706,0
2013-02-01,40.348,40.915,40.27,40.915,3670,0
2013-02-04,40.588,40.713,40.3,40.366,3425,0
2013-02-05,40.406,40.984,40.406,40.742,3496,0
2013-02-06,40.782,40.782,40.348,40.52,36808,0
2013-02-07,40.31,40.877,39.799,40.839,23386,0
2013-02-08,41.118,41.253,41.108,41.253,1192,0
2013-02-11,41.205,41.205,40.529,40.772,6535,0
2013-02-12,41.128,41.637,41.128,41.579,2167,0
2013-02-13,41.543,41.785,40.905,41.148,7111,0
2013-02-14,40.762,41.436,40.762,41.388,3839,0
2013-02-15,41.745,44.019,41.745,42.96,19284,0
2013-02-19,43.073,43.411,43.045,43.229,8615,0
2013-02-20,43.239,43.259,42.18,42.284,5033,0
2013-02-21,42.274,42.274,41.785,41.785,12350,0
2013-02-22,41.775,41.868,41.495,41.813,2387,0
2013-02-25,41.927,41.984,40.839,40.839,11935,0
2013-02-26,40.915,40.955,40.772,40.945,7523,0
2013-02-27,41.282,42.35,41.282,42.161,6330,0
2013-02-28,41.841,42.014,41.579,41.765,3541,0
2013-03-01,41.552,41.927,41.407,41.927,5116,0
2013-03-04,41.637,42.264,41.617,42.214,5889,0
2013-03-05,42.658,43.401,42.658,43.209,19454,0
2013-03-06,43.595,43.748,42.902,43.112,32624,0
2013-03-07,43.171,43.834,43.015,43.361,9473,0
2013-03-08,43.517,44.393,43.517,44.318,14040,0
2013-03-11,44.076,44.318,43.912,44.162,14611,0
2013-03-12,44.086,44.27,43.335,44.25,16508,0
2013-03-13,44.25,44.298,43.921,44.211,3945,0
2013-03-14,44.606,45.58,44.606,45.186,8441,0
2013-03-15,45.126,45.405,45,45,6396,0
2013-03-18,44.298,45.059,44.106,44.972,1577,0
2013-03-19,45.176,45.196,44,44.096,2957,0
2013-03-20,44.519,44.732,44.519,44.548,1962,0
2013-03-21,44.646,44.751,44.308,44.328,1764,0
2013-03-22,44.337,44.558,44.288,44.288,3981,0
2013-03-25,44.231,44.568,43.748,43.805,5850,0
2013-03-26,44.076,44.24,43.692,43.99,7947,0
2013-03-27,44.328,44.548,44.328,44.481,744,0
2013-03-28,44.77,45.039,44.646,44.646,6996,0
2013-04-01,44.723,45.205,43.757,44.116,6475,0
2013-04-02,44.393,44.393,43.883,43.883,1056,0
2013-04-03,44.172,44.172,43.064,43.239,3234,0
2013-04-04,43.401,43.748,43.249,43.249,3279,0
2013-04-05,42.244,43.683,42.244,43.683,1512,0
2013-04-08,43.777,44.529,43.566,44.529,2738,0
2013-04-09,44.636,44.818,44,44.27,3215,0
2013-04-10,44.481,44.953,44.413,44.856,6059,0
2013-04-11,44.924,45.234,44.606,44.606,41003,0
2013-04-12,44.713,44.972,44.501,44.856,11951,0
2013-04-15,44.431,44.616,43.268,43.458,5460,0
2013-04-16,43.721,44.596,43.721,44.441,5862,0
2013-04-17,43.98,44.298,43.692,43.805,3425,0
2013-04-18,43.805,43.941,43.093,43.093,9735,0
2013-04-19,43.556,44.451,43.556,44.135,26850,0
2013-04-22,44.732,45.386,44.606,45.281,56842,0
2013-04-23,45.215,45.225,44.328,45.059,37047,0
2013-04-24,44.779,44.847,44.337,44.374,1688,0
2013-04-25,44.616,44.616,44.231,44.231,6300,0
2013-04-26,44.374,44.808,44.374,44.808,1933,0
2013-04-29,44.886,45.136,44.519,44.519,3151,0
2013-04-30,44.221,44.568,43.73,44.125,6344,0
2013-05-01,44.202,45.176,44.086,44.636,5460,0
2013-05-02,45.253,46.401,45.253,45.648,123969,0
2013-05-03,45.994,46.147,45.839,45.954,3115,0
2013-05-06,46.262,46.262,45.434,45.444,4791,0
2013-05-07,45.608,45.935,45.444,45.906,8199,0
2013-05-08,45.925,45.925,45.01,45.205,1378,0
2013-05-09,45.079,45.338,45.069,45.156,2284,0
2013-05-10,45.502,45.915,45.502,45.915,1868,0
2013-05-13,46.073,47.199,46.043,47.18,4201,0
2013-05-14,47.411,48.776,47.411,48.172,3170,0
2013-05-15,47.942,48.45,47.892,48.44,2077,0
2013-05-16,48.683,48.683,47.806,47.806,3376,0
2013-05-17,48.269,49.608,48.269,49.608,3570,0
2013-05-20,49.192,49.521,49.126,49.192,3161,0
2013-05-21,49.098,49.288,48.683,49.145,1677,0
2013-05-22,49.145,50.434,49.145,49.347,7038,0
2013-05-23,48.885,49.337,48.459,49.251,6467,0
2013-05-24,48.766,48.914,48.701,48.776,726,0
2013-05-28,48.617,49.74,48.617,49.484,5829,0
2013-05-29,49.019,49.019,48.152,48.666,7138,0
2013-05-30,49.126,49.251,48.529,48.529,5080,0
2013-05-31,48.836,48.933,47.65,47.65,4055,0
2013-06-03,47.642,47.826,47.063,47.826,3472,0
2013-06-04,47.836,48.191,46.805,47.361,14829,0
2013-06-05,47.003,47.073,46.205,46.401,4370,0
2013-06-06,46.736,47.013,46.043,47.013,4587,0
2013-06-07,46.177,46.881,46.063,46.301,4473,0
2013-06-10,46.301,46.619,46.024,46.102,4108,0
2013-06-11,45.299,45.831,45.234,45.415,2149,0
2013-06-12,45.878,45.878,44.029,44.298,2526,0
2013-06-13,44.365,45.676,44.172,45.598,3392,0
2013-06-14,45.686,46.252,45.686,45.925,3898,0
2013-06-17,46.272,46.272,45.781,45.868,10605,0
2013-06-18,45.964,47.013,45.964,46.985,13637,0
2013-06-19,47.103,47.17,46.638,46.638,2096,0
2013-06-20,46.177,46.177,45.186,45.186,5506,0
2013-06-21,45.648,45.811,44.616,44.616,29865,0
2013-06-24,44.441,45.244,44.135,44.991,10694,0
2013-06-25,45.454,46.321,45.357,46.321,4667,0
2013-06-26,46.786,46.786,46.457,46.619,2688,0
2013-06-27,46.938,47.321,46.929,46.985,4430,0
2013-06-28,46.938,47.659,46.938,47.033,2266,0
2013-07-01,46.909,47.469,46.909,46.909,2887,0
2013-07-02,46.909,47.707,46.909,47.302,2353,0
2013-07-03,47.43,47.942,47.256,47.932,959,0
2013-07-05,48.391,48.499,48.083,48.191,2040,0
2013-07-08,48.401,49.001,48.401,48.963,2564,0
2013-07-09,49.145,49.878,49.145,49.454,3911,0
2013-07-10,49.434,49.484,49.251,49.337,1798,0
2013-07-11,50.04,50.04,49.512,49.59,726,0
2013-07-12,49.59,50.977,49.454,50.909,10236,0
2013-07-15,50.542,51.167,50.542,51.139,1490,0
2013-07-16,51.334,51.334,50.621,50.715,4162,0
2013-07-17,51.071,51.256,50.542,50.724,3009,0
2013-07-18,50.957,51.786,50.957,51.485,3651,0
2013-07-19,51.236,51.246,50.591,50.591,2802,0
2013-07-22,50.611,50.83,50.263,50.783,81345,0
2013-07-23,50.909,51.12,50.533,50.977,27249,0
2013-07-24,51.256,51.324,50.523,50.611,2019,0
2013-07-25,50.754,50.811,50.33,50.783,4784,0
2013-07-26,51.148,52.056,51.13,51.631,6589,0
2013-07-29,51.111,51.111,50.696,50.879,7678,0
2013-07-30,50.801,50.967,50.369,50.601,4667,0
2013-07-31,50.659,51.602,50.659,51.409,5544,0
2013-08-01,52.72,53.425,52.585,53.25,12310,0
2013-08-02,53.105,53.153,52.102,52.429,3729,0
2013-08-05,52.613,52.613,51.989,51.989,1949,0
2013-08-06,51.447,52.179,51.428,52.179,4474,0
2013-08-07,51.919,51.919,51.823,51.823,516,0
2013-08-08,52.226,52.286,52.094,52.094,314,0
2013-08-09,51.851,51.959,51.767,51.767,1620,0
2013-08-13,51.447,52.028,51.447,51.719,545,0
2013-08-14,51.524,51.524,50.734,51.035,3965,0
2013-08-15,50.408,50.464,50.023,50.023,1689,0
2013-08-16,50.06,50.291,49.83,49.858,13778,0
2013-08-19,49.394,49.414,49.078,49.414,1202,0
2013-08-20,49.375,49.964,49.375,49.82,2077,0
2013-08-21,49.404,49.484,48.846,49.242,2344,0
2013-08-22,49.674,51.071,49.434,50.918,13656,0
2013-08-23,50.493,51.305,50.493,51.266,6499,0
2013-08-26,51.418,51.418,51.071,51.187,821,0
2013-08-27,50.088,50.088,49.366,49.366,1715,0
2013-08-28,49.182,49.82,49.182,49.82,934,0
2013-08-29,49.521,50.378,49.521,50.08,2904,0
2013-08-30,49.145,49.444,49.145,49.298,934,0
2013-09-03,50.859,51.795,50.591,51.485,18026,0
2013-09-04,52.296,52.633,52.296,52.556,2256,0
2013-09-05,52.633,52.633,51.899,51.899,2460,0
2013-09-06,51.729,52.217,51.564,51.564,7370,0
2013-09-09,51.929,52.038,51.514,51.671,5772,0
2013-09-10,51.949,52.094,51.804,52.018,8199,0
2013-09-11,52.429,52.518,52.199,52.478,2280,0
2013-09-12,52.518,53.605,52.518,53.201,2917,0
2013-09-13,53.221,53.385,52.942,53.385,1896,0
2013-09-16,53.867,54.031,53.683,53.886,3875,0
2013-09-17,54.136,54.475,54.136,54.31,2578,0
2013-09-18,54.32,54.926,53.771,54.646,6757,0
2013-09-19,55.061,55.061,54.368,54.57,9153,0
2013-09-20,54.579,54.849,54.098,54.685,47723,0
2013-09-23,54.118,54.646,53.935,54.204,11635,0
2013-09-24,54.31,54.926,54.31,54.388,1335,0
2013-09-25,54.251,54.251,53.483,53.595,1033,0
2013-09-26,53.633,53.944,53.435,53.615,1542,0
2013-09-27,52.825,53.963,52.769,53.916,959,0
2013-09-30,53.143,53.395,53.114,53.317,3109,0
2013-10-01,53.269,53.876,53.269,53.673,1325,0
2013-10-02,53.663,53.663,53.317,53.483,997,0
2013-10-03,53.018,53.018,53.018,53.018,161,0
2013-10-04,53.143,54.348,53.143,54.348,2284,0
2013-10-07,54.154,55.9,53.269,53.365,7269,0
2013-10-08,52.999,52.999,52.161,52.161,314,0
2013-10-09,51.593,52.038,51.216,51.747,3104,0
2013-10-10,52.336,53.673,52.336,53.673,516,0
2013-10-11,53.673,54.232,53.483,54.232,4776,0
2013-10-14,54.078,54.926,54.078,54.917,768,0
2013-10-15,54.646,54.793,54.522,54.57,2596,0
2013-10-16,55.013,55.468,54.984,55.448,14216,0
2013-10-17,55.448,56.325,55.448,56.276,2417,0
2013-10-18,57.219,57.219,56.892,56.999,629,0
2013-10-21,56.921,56.971,56.805,56.921,1930,0
2013-10-22,57.123,57.672,57.085,57.623,1272,0
2013-10-23,57.181,57.219,56.892,56.931,4795,0
2013-10-24,57.489,57.604,57.336,57.527,2813,0
2013-10-25,57.113,57.751,57.085,57.489,3128,0
2013-10-28,57.201,57.201,56.991,57.037,518,0
2013-10-29,57.82,57.83,57.133,57.133,3009,0
2013-10-30,56.872,56.872,55.89,56.663,1971,0
2013-10-31,56.516,57.317,56.439,56.961,4151,0
2013-11-01,57.527,57.859,57.385,57.761,3303,0
2013-11-04,57.903,57.912,57.143,57.171,2225,0
2013-11-05,57.518,57.82,56.843,57.82,1454,0
2013-11-06,58.471,58.471,56.921,57.171,2387,0
2013-11-07,56.786,57.019,54.773,54.878,6233,0
2013-11-08,55.282,56.467,55.282,56.467,1455,0
2013-11-11,56.353,57.009,56.353,56.757,1455,0
2013-11-12,56.757,56.757,56.506,56.506,211,0
2013-11-13,56.853,57.82,56.853,57.82,572,0
2013-11-14,58.078,58.781,57.998,58.781,2699,0
2013-11-15,58.617,58.617,58.243,58.279,2415,0
2013-11-18,58.781,58.781,57.433,57.433,1141,0
2013-11-19,57.046,57.046,56.372,56.711,3013,0
2013-11-20,56.757,56.843,56.045,56.208,2424,0
2013-11-21,56.266,56.344,56.035,56.325,7158,0
2013-11-22,56.516,56.526,56.448,56.448,829,0
2013-11-25,56.402,56.439,56.382,56.439,414,0
2013-11-26,56.421,56.421,56.045,56.325,3609,0
2013-11-27,56.402,56.673,56.315,56.673,1146,0
2013-11-29,56.392,56.747,56.392,56.747,314,0
2013-12-02,56.246,56.814,56.246,56.506,1555,0
2013-12-03,56.121,56.402,56.121,56.276,1244,0
2013-12-04,55.88,56.767,55.582,56.016,2957,0
2013-12-05,55.725,56.141,55.725,56.102,1305,0
2013-12-06,56.439,56.786,56.439,56.786,962,0
2013-12-09,56.991,57.153,56.421,56.786,4612,0
2013-12-10,56.683,57.123,56.683,57.123,1235,0
2013-12-11,57.268,57.268,56.266,56.306,2161,0
2013-12-12,56.306,56.335,55.833,55.997,2824,0
2013-12-13,56.045,56.402,56.025,56.179,1045,0
2013-12-16,56.477,57.143,56.439,56.921,6283,0
2013-12-17,56.603,56.757,56.083,56.526,2557,0
2013-12-18,56.853,57.566,56.392,57.566,6695,0
2013-12-19,57.414,58.551,57.414,58.461,7187,0
2013-12-20,58.386,58.772,57.575,57.575,34027,0
2013-12-23,57.868,59.6,57.868,59.6,9278,0
2013-12-24,59.609,59.609,59.244,59.456,3894,0
2013-12-26,59.59,60.755,59.59,60.66,2267,0
2013-12-27,60.438,60.68,60.198,60.68,2906,0
2013-12-30,60.68,61.67,60.68,61.306,22531,0
2013-12-31,61.596,61.615,61.19,61.325,2165,0
2014-01-02,61.25,61.25,60.207,60.911,4277,0
2014-01-03,61.25,61.25,60.66,60.805,2184,0
2014-01-06,61.286,61.286,60.63,60.63,2428,0
2014-01-07,60.755,61.384,60.755,61.064,1138,0
2014-01-08,60.612,60.68,60.401,60.401,723,0
2014-01-09,59.301,60.265,59.109,60.265,800,0
2014-01-10,60.507,60.708,60.429,60.67,885,0
2014-01-13,60.42,60.42,58.791,58.791,1457,0
2014-01-14,58.434,58.491,58.251,58.491,677,0
2014-01-15,58.664,58.819,58.664,58.819,866,0
2014-01-16,58.918,58.918,58.406,58.781,1114,0
2014-01-17,58.869,58.869,58.028,58.396,923,0
2014-01-21,58.762,58.762,57.365,57.604,4411,0
2014-01-22,57.672,58.664,57.672,58.664,929,0
2014-01-23,58.175,58.205,57.143,57.453,1396,0
2014-01-24,57.219,57.317,56.083,56.315,2442,0
2014-01-27,55.89,56.315,55.696,56.315,13312,0
2014-01-28,56.457,56.633,56.457,56.603,588,0
2014-01-29,55.929,56.159,55.582,55.582,1755,0
2014-01-30,56.457,57.336,56.457,57.268,1109,0
2014-01-31,56.325,56.613,56.045,56.535,1729,0
2014-02-03,55.65,56.141,53.809,54.261,23879,0
2014-02-04,53.712,55.919,53.712,55.774,17055,0
2014-02-05,55.176,56.853,54.926,56.747,116998,0
2014-02-06,57.046,58.664,56.892,58.038,9119,0
2014-02-07,58.224,58.444,58.058,58.215,3825,0
2014-02-10,58.347,58.481,58.088,58.318,21857,0
2014-02-11,58.471,59.02,58.471,58.993,24987,0
2014-02-12,59.129,59.86,59.129,59.745,5698,0
2014-02-13,60.997,62.608,60.997,62.608,10554,0
2014-02-14,62.261,63.608,61.817,62.741,7006,0
2014-02-18,63.068,64.062,63.058,63.975,2994,0
2014-02-19,63.792,63.792,63.253,63.551,1034,0
2014-02-20,63.84,63.84,62.636,63.454,2044,0
2014-02-21,63.56,64.139,63.56,63.955,3305,0
2014-02-24,64.562,64.814,63.995,63.995,1322,0
2014-02-25,63.598,63.716,63.444,63.688,1620,0
2014-02-26,63.772,64.052,63.157,63.157,841,0
2014-02-27,63.424,64.176,63.283,64.176,5787,0
2014-02-28,63.985,65.073,63.985,64.562,7958,0
2014-03-03,63.029,63.822,62.857,63.782,6744,0
2014-03-04,64.996,65.229,64.852,65.151,6053,0
2014-03-05,65.151,65.161,64.882,64.911,5103,0
2014-03-06,65.045,65.269,64.928,65.199,6044,0
2014-03-07,65.508,65.644,64.956,65.189,7267,0
2014-03-10,65.073,65.121,64.35,64.679,6434,0
2014-03-11,64.483,64.483,63.713,63.924,2939,0
2014-03-12,63.501,63.953,63.318,63.953,3930,0
2014-03-13,64.07,64.07,62.746,63.134,1121,0
2014-03-14,62.902,63.809,62.902,63.76,3606,0
2014-03-17,64.07,64.138,63.53,63.538,4009,0
2014-03-18,63.655,64.36,63.655,64.08,1227,0
2014-03-19,64.128,64.312,63.655,63.655,600,0
2014-03-20,63.328,64.272,63.328,63.894,2705,0
2014-03-21,63.953,64.755,63.094,63.094,42365,0
2014-03-24,63.713,63.769,61.926,62.535,6237,0
2014-03-25,62.197,62.207,61.066,61.066,2599,0
2014-03-26,61.318,61.387,59.927,60.334,6525,0
2014-03-27,59.715,59.889,58.77,59.609,3060,0
2014-03-28,60.652,60.739,59.899,60.236,2646,0
2014-03-31,60.508,60.508,59.687,59.745,3853,0
2014-04-01,60.208,61.243,60.208,61.009,8103,0
2014-04-02,61.328,61.608,61.203,61.203,5913,0
2014-04-03,60.797,61.396,60.218,60.478,2098,0
2014-04-04,60.816,60.836,59.368,59.368,1032,0
2014-04-07,58.596,59.272,57.042,58.364,7697,0
2014-04-08,57.9,58.469,57.619,58.469,3664,0
2014-04-09,58.886,60.256,58.886,60.149,3772,0
2014-04-10,59.349,59.349,57.882,57.882,3311,0
2014-04-11,57.919,58.045,56.617,56.617,2273,0
2014-04-14,56.741,57.09,56.549,56.696,1532,0
2014-04-15,57.459,57.459,55.893,57.042,2961,0
2014-04-16,57.157,58.479,57.157,58.162,4456,0
2014-04-17,57.806,58.644,57.806,58.489,1552,0
2014-04-21,58.325,58.325,57.08,57.708,3673,0
2014-04-22,57.836,58.212,57.273,58.212,5413,0
2014-04-23,57.109,57.254,56.539,56.936,1491,0
2014-04-24,57.419,57.419,56.25,56.568,1777,0
2014-04-25,56.048,56.471,56.048,56.471,1242,0
2014-04-28,56.761,56.761,54.832,55.247,3729,0
2014-04-29,55.508,55.845,55.508,55.845,348,0
2014-04-30,55.024,56.134,55.024,56,959,0
2014-05-01,56.134,56.182,55.652,55.652,1899,0
2014-05-02,55.46,55.584,55.45,55.489,1029,0
2014-05-05,55.489,56.28,55.489,56.23,2272,0
2014-05-06,56.066,56.162,54.879,54.889,3467,0
2014-05-07,54.985,55.131,54.598,55.131,1046,0
2014-05-08,56.134,56.415,55.178,56.134,1227,0
2014-05-09,54.436,54.957,53.413,54.869,3103,0
2014-05-12,54.794,55.728,54.794,55.322,12839,0
2014-05-13,55.237,55.237,54.814,55.072,817,0
2014-05-14,55.293,55.293,53.818,54.059,3093,0
2014-05-15,54.059,54.522,53.848,54.503,1898,0
2014-05-16,54.388,55.141,54.368,55.024,3428,0
2014-05-19,54.985,55.632,54.985,55.313,1234,0
2014-05-20,55.178,55.178,55.052,55.052,887,0
2014-05-21,55.052,57.08,55.052,57.061,4650,0
2014-05-22,56.829,57.282,56.714,57.244,4345,0
2014-05-23,57.757,58.886,57.757,58.662,4652,0
2014-05-27,58.827,59.138,58.306,58.306,2947,0
2014-05-28,58.315,58.644,58.258,58.354,1686,0
2014-05-29,58.162,58.162,58.005,58.005,857,0
2014-05-30,57.543,57.543,57.449,57.449,988,0
2014-06-02,58.222,58.222,58.113,58.192,703,0
2014-06-03,58.202,58.202,57.571,57.678,6524,0
2014-06-04,57.698,58.015,57.658,58.015,5483,0
2014-06-05,58.24,58.702,58.24,58.702,493,0
2014-06-06,58.441,58.441,58.441,58.441,384,0
2014-06-09,59.03,59.04,58.799,58.827,1095,0
2014-06-10,58.441,59.002,58.334,58.896,5376,0
2014-06-11,59.979,60.985,59.757,59.862,4771,0
2014-06-12,59.311,59.487,59.002,59.002,1590,0
2014-06-13,58.616,58.702,58.422,58.576,9122,0
2014-06-16,58.266,58.809,58.257,58.809,4611,0
2014-06-17,58.324,58.324,58.23,58.266,1335,0
2014-06-18,58.275,59.291,58.275,59.291,3098,0
2014-06-19,58.934,58.934,57.965,58.402,10427,0
2014-06-20,57.358,57.358,56.1,57.163,4861,0
2014-06-23,56.893,57.115,56.893,57.115,504,0
2014-06-24,57.115,57.466,56.796,56.952,10875,0
2014-06-25,56.476,61.323,56.476,60.54,93511,0
2014-06-26,60.229,60.229,59.631,59.949,2197,0
2014-06-27,59.727,59.747,59.186,59.186,946,0
2014-06-30,59.533,60.162,59.254,60.067,1195,0
2014-07-01,60.588,60.9,60.588,60.791,1770,0
2014-07-02,61.73,62.272,61.73,62.127,4238,0
2014-07-03,61.903,62.377,61.903,62.243,1277,0
2014-07-07,61.178,62.94,61.178,61.614,3507,0
2014-07-08,60.937,61.566,60.704,61.372,4532,0
2014-07-09,61.08,61.99,60.83,61.779,8495,0
2014-07-10,59.959,59.969,59.506,59.825,3583,0
2014-07-11,59.854,59.854,59.379,59.418,3511,0
2014-07-14,59.311,59.311,58.77,58.77,1964,0
2014-07-15,58.596,58.596,57.56,57.647,3531,0
2014-07-16,58.132,59.129,58.132,59.129,2307,0
2014-07-17,59.244,60.966,59.195,59.477,20646,0
2014-07-18,59.669,59.786,59.195,59.786,29315,0
2014-07-21,59.835,59.835,58.519,58.519,7744,0
2014-07-22,58.363,58.625,57.608,57.696,11456,0
2014-07-23,57.656,57.706,57.28,57.388,11289,0
2014-07-24,57.407,57.407,56.903,57.115,7119,0
2014-07-25,56.767,56.767,55.771,55.946,12744,0
2014-07-28,55.636,55.975,55.627,55.975,10542,0
2014-07-29,55.897,56.206,55.751,55.868,1308,0
2014-07-30,56.1,56.42,55.781,56.139,15318,0
2014-07-31,55.84,55.984,55.036,55.181,122885,0
2014-08-01,55.483,55.521,55.384,55.384,1782,0
2014-08-04,55.374,56.295,55.374,56.043,5614,0
2014-08-05,56.004,56.004,55.173,55.364,3066,0
2014-08-06,55.483,56.265,55.483,56.004,3638,0
2014-08-07,56.081,56.447,55.006,55.006,4903,0
2014-08-08,56.014,57.503,56.014,57.241,3340,0
2014-08-11,58.024,58.711,58.024,58.469,6270,0
2014-08-12,58.334,58.479,57.261,57.339,6650,0
2014-08-13,57.251,57.637,57.241,57.637,1954,0
2014-08-14,57.854,57.907,57.503,57.907,3671,0
2014-08-15,58.151,58.343,58.034,58.257,1784,0
2014-08-18,58.285,58.285,58.285,58.285,536,0
2014-08-19,58.519,59.002,58.519,58.76,1146,0
2014-08-20,58.711,58.906,58.702,58.702,2899,0
2014-08-21,58.499,58.662,58.499,58.662,2293,0
2014-08-22,58.275,59.059,58.275,58.809,5086,0
2014-08-25,59.582,59.582,58.721,58.721,1672,0
2014-08-26,58.779,58.779,58.266,58.441,3883,0
2014-08-27,58.402,58.906,58.402,58.906,1312,0
2014-08-28,58.034,58.596,57.984,58.275,3507,0
2014-08-29,57.686,57.854,57.647,57.647,2921,0
2014-09-02,57.551,57.889,57.203,57.56,2766,0
2014-09-03,57.289,57.309,56.719,56.992,7617,0
2014-09-04,57.551,57.889,57.531,57.824,1492,0
2014-09-05,57.446,57.794,57.106,57.794,3427,0
2014-09-08,57.784,57.957,57.415,57.863,5550,0
2014-09-09,57.995,57.995,56.581,56.65,9291,0
2014-09-10,56.163,56.734,55.805,56.503,5948,0
2014-09-11,56.65,57.308,56.281,56.999,3427,0
2014-09-12,56.048,56.097,55.184,55.698,11875,0
2014-09-15,55.999,56.144,55.553,55.912,6073,0
2014-09-16,55.378,55.931,55.29,55.708,6042,0
2014-09-17,55.835,55.835,55.533,55.65,1755,0
2014-09-18,55.708,55.708,54.835,55.176,4483,0
2014-09-19,54.903,54.903,54.01,54.01,46551,0
2014-09-22,54.07,54.4,53.052,53.255,16003,0
2014-09-23,53.255,53.98,53.062,53.98,5553,0
2014-09-24,53.78,53.78,52.837,53.489,2500,0
2014-09-25,52.778,52.867,52.615,52.615,2114,0
2014-09-26,52.664,53.186,52.565,53.052,4305,0
2014-09-29,52.751,52.77,52.751,52.77,773,0
2014-09-30,52.225,52.664,51.995,51.995,1395,0
2014-10-01,51.597,51.597,51.278,51.278,978,0
2014-10-02,50.859,51.015,49.636,50.967,2101,0
2014-10-03,51.248,52.083,51.248,51.781,2283,0
2014-10-06,51.248,51.354,51.248,51.268,580,0
2014-10-07,51.062,51.218,50.714,50.714,810,0
2014-10-08,50.433,51.287,50.433,51.287,3414,0
2014-10-09,50.801,50.801,49.493,49.493,1519,0
2014-10-10,49.385,49.646,48.601,48.601,2487,0
2014-10-13,48.513,48.707,47.747,48.242,6761,0
2014-10-14,48.232,49.134,48.194,48.726,4685,0
2014-10-15,49.532,49.542,48.454,49.542,1534,0
2014-10-16,50.346,50.618,49.695,50.376,2452,0
2014-10-17,50.705,51.489,50.705,50.909,4341,0
2014-10-20,51.829,52.245,51.829,52.245,2454,0
2014-10-21,52.458,53.11,52.458,52.896,2722,0
2014-10-22,52.365,52.575,51.587,51.587,1877,0
2014-10-23,52.439,52.439,52.13,52.384,658,0
2014-10-24,51.856,52.197,51.772,52.187,3746,0
2014-10-27,52.159,52.315,52.1,52.12,2872,0
2014-10-28,52.458,52.458,52.449,52.449,393,0
2014-10-29,52.335,52.751,52.335,52.751,774,0
2014-10-30,52.13,52.537,52.13,52.508,1279,0
2014-10-31,52.674,52.984,51.995,52.645,6832,0
2014-11-03,52.605,52.915,52.605,52.915,1917,0
2014-11-05,50.327,51.451,50.327,50.849,3761,0
2014-11-06,51.053,51.082,49.454,50.579,4951,0
2014-11-07,49.552,49.949,49.552,49.949,1771,0
2014-11-10,50.733,50.733,50.638,50.638,802,0
2014-11-11,50.733,50.733,50.102,50.211,7214,0
2014-11-12,49.929,50.23,49.9,50.23,1530,0
2014-11-13,50.415,51.112,50.415,50.51,2066,0
2014-11-14,50.957,51.876,50.928,51.876,4125,0
2014-11-17,51.848,51.848,51.656,51.724,7037,0
2014-11-18,50.918,51.169,50.879,51.141,2566,0
2014-11-19,50.714,51.876,50.714,51.772,10947,0
2014-11-20,51.676,52.498,51.676,52.295,16522,0
2014-11-21,52.035,52.402,51.829,52.159,28380,0
2014-11-24,52.159,52.393,52.035,52.11,2383,0
2014-11-25,52.645,53.331,52.645,52.944,2331,0
2014-11-26,53.1,53.216,52.585,52.751,3278,0
2014-11-28,53.176,53.371,53.11,53.361,6873,0
2014-12-01,52.704,53.235,52.704,52.77,7569,0
2014-12-02,52.954,53.245,52.896,52.896,1966,0
2014-12-03,53.7,53.838,53.411,53.499,3427,0
2014-12-04,53.391,53.391,52.994,53.331,903,0
2014-12-05,53.331,54.873,53.331,53.838,50025,0
2014-12-08,53.431,53.7,52.684,53.091,10149,0
2014-12-09,51.983,51.983,51.038,51.681,14776,0
2014-12-10,51.302,51.534,50.756,51.009,8729,0
2014-12-11,51.253,52.022,51.253,52.022,4274,0
2014-12-12,52.466,53.157,51.341,52.876,8226,0
2014-12-15,53.119,53.148,52.05,52.05,11377,0
2014-12-16,51.72,52.333,51.475,51.494,6962,0
2014-12-17,51.854,52.816,51.758,52.363,9608,0
2014-12-18,53.226,53.791,53.226,53.432,18417,0
2014-12-19,54.033,55.484,53.742,55.484,60456,0
2014-12-22,54.831,55.744,54.384,54.803,22201,0
2014-12-23,55.414,55.88,54.937,55.014,25984,0
2014-12-24,55.172,55.249,55.172,55.229,451,0
2014-12-26,55.064,55.512,54.966,54.966,2653,0
2014-12-29,55.686,55.89,55.686,55.852,1125,0
2014-12-30,55.589,55.589,55.259,55.259,1058,0
2014-12-31,55.354,55.354,54.665,54.665,2055,0
2015-01-02,54.452,54.685,54.275,54.529,1265,0
2015-01-05,53.702,53.964,53.683,53.702,944,0
2015-01-06,53.633,53.633,52.486,52.712,5130,0
2015-01-07,52.516,52.76,52.437,52.437,807,0
2015-01-08,53.072,53.206,52.964,52.964,942,0
2015-01-09,53.402,54.705,53.402,54.092,5008,0
2015-01-12,54.452,54.452,53.964,53.964,1378,0
2015-01-13,55.2,55.424,54.635,54.695,4120,0
2015-01-14,53.81,53.983,53.5,53.5,2079,0
2015-01-15,53.518,53.782,52.964,52.964,1353,0
2015-01-16,53.422,54.937,53.422,54.822,1474,0
2015-01-20,54.813,54.84,54.199,54.714,2289,0
2015-01-21,54.529,55.579,54.529,55.394,2053,0
2015-01-22,55.334,55.334,55.334,55.334,314,0
2015-01-23,55.269,55.269,55.269,55.269,417,0
2015-01-26,54.937,56.338,54.937,56.338,1842,0
2015-01-27,55.715,56.68,55.715,56.68,1012,0
2015-01-28,56.6,56.6,55.647,55.715,4635,0
2015-01-29,54.859,55.124,54.849,55.094,1363,0
2015-01-30,54.558,54.558,54.558,54.558,370,0
2015-02-02,54.266,54.878,54.209,54.499,7061,0
2015-02-03,55.394,56.056,55.384,55.997,3595,0
2015-02-04,56.27,56.27,56.134,56.143,2400,0
2015-02-05,55.647,55.784,55.424,55.569,3148,0
2015-02-06,55.608,56.882,55.608,56.64,3351,0
2015-02-09,56.931,57.242,56.493,56.493,3011,0
2015-02-10,56.591,56.912,56.463,56.892,1278,0
2015-02-11,56.774,56.784,56.774,56.784,1227,0
2015-02-12,56.784,57.427,56.784,57.427,2164,0
2015-02-13,59.702,59.974,59.129,59.139,1456,0
2015-02-17,59.02,59.02,59.02,59.02,516,0
2015-02-18,59.964,59.964,59.731,59.731,482,0
2015-02-19,59.313,59.556,59.216,59.255,3206,0
2015-02-20,59.04,59.283,59.03,59.149,1079,0
2015-02-23,58.944,59.293,58.34,59.293,1998,0
2015-02-24,59.293,59.683,59.167,59.167,5376,0
2015-02-25,59.42,59.479,59.42,59.479,499,0
2015-02-26,59.604,59.614,58.826,58.826,1500,0
2015-02-27,58.759,58.759,58.759,58.759,296,0
2015-03-02,59.303,61.403,59.303,61.403,2265,0
2015-03-03,61.279,62.687,61.023,62.288,4423,0
2015-03-04,61.422,61.86,61.171,61.744,1554,0
2015-03-05,61.674,61.822,60.713,60.771,4267,0
2015-03-06,60.284,61.092,58.856,58.856,931,0
2015-03-09,59.597,60.338,58.7,60.133,5369,0
2015-03-10,59.411,59.411,59.06,59.344,1643,0
2015-03-11,59.216,59.528,59.03,59.03,1999,0
2015-03-12,60.417,61.331,60.417,61.331,1335,0
2015-03-13,60.913,60.913,60.679,60.679,309,0
2015-03-16,61.331,61.442,61.331,61.442,359,0
2015-03-17,61.176,61.662,61.176,61.662,1057,0
2015-03-18,61.839,62.2,61.653,62.2,1335,0
2015-03-19,62.082,62.668,61.858,62.062,638,0
2015-03-20,62.911,62.999,62.384,62.384,3585,0
2015-03-23,62.63,62.63,62.394,62.394,409,0
2015-03-24,62.2,62.2,62.14,62.14,208,0
2015-03-25,61.731,61.731,60.718,60.885,1330,0
2015-03-26,60.552,60.923,60.348,60.435,6258,0
2015-03-27,60.679,61.065,60.679,60.728,3031,0
2015-03-30,61.216,61.567,61.216,61.567,987,0
2015-03-31,60.97,60.97,60.076,60.076,1572,0
2015-04-01,60.066,60.066,59.07,59.626,7955,0
2015-04-02,59.314,61.167,59.275,61.167,2399,0
2015-04-06,61.302,61.781,61.302,61.751,6309,0
2015-04-07,61.605,61.605,61.605,61.605,1031,0
2015-04-08,62.139,62.139,61.741,61.741,823,0
2015-04-09,61.351,61.479,61.019,61.236,6937,0
2015-04-10,61.547,61.567,60.875,61.127,5776,0
2015-04-13,61.068,61.671,60.845,61.528,7257,0
2015-04-14,61.176,61.547,61.088,61.547,9961,0
2015-04-15,61.868,62.042,61.458,62.042,10016,0
2015-04-16,61.741,62.571,61.662,62.22,3140,0
2015-04-17,61.186,61.311,60.59,61.078,3168,0
2015-04-20,61.615,62.003,61.615,61.927,1133,0
2015-04-21,61.937,62.501,61.937,62.122,1729,0
2015-04-22,61.927,62.24,61.849,62.16,1800,0
2015-04-23,62.14,62.724,62.14,62.472,617,0
2015-04-24,62.384,63.116,62.384,63.116,616,0
2015-04-27,63.359,63.905,62.581,62.581,718,0
2015-04-28,62.472,62.754,62.092,62.677,718,0
2015-04-29,63.662,63.692,63.487,63.487,309,0
2015-04-30,63.555,64.227,62.872,62.911,1537,0
2015-05-01,63.642,64.139,63.368,63.915,1051,0
2015-05-04,64.147,64.147,63.622,63.622,1075,0
2015-05-05,63.662,63.885,63.096,63.457,1750,0
2015-05-06,63.378,63.378,62.706,63.116,3672,0
2015-05-07,63.398,64.325,63.222,64.325,3003,0
2015-05-08,65.416,65.416,62.591,63.517,2104,0
2015-05-11,63.497,63.517,62.511,62.882,4412,0
2015-05-12,62.877,63.232,62.072,62.297,7763,0
2015-05-13,62.102,62.306,61.528,61.528,3882,0
2015-05-14,62.087,62.287,60.97,61.644,1529,0
2015-05-15,61.898,61.993,61.157,61.255,15827,0
2015-05-18,62.062,62.706,60.699,62.335,11589,0
2015-05-19,62.326,63.146,62.326,62.842,1705,0
2015-05-20,62.981,64.286,62.981,63.994,2517,0
2015-05-21,63.126,65.027,63.126,64.988,3477,0
2015-05-22,64.968,65.338,64.792,65.309,1774,0
2015-05-26,65.68,66.08,64.498,64.498,4363,0
2015-05-27,65.581,67.259,65.504,67.259,4407,0
2015-05-28,67.161,67.503,66.274,67.503,4823,0
2015-05-29,66.909,68.419,66.909,68.233,4408,0
2015-06-01,68.351,69.56,68.351,68.819,4219,0
2015-06-02,68.77,70.182,68.183,69.276,3901,0
2015-06-03,69.451,70.67,68.458,69.451,15502,0
2015-06-04,68.721,69.218,66.489,67.082,9060,0
2015-06-05,67.522,67.522,65.319,65.553,4369,0
2015-06-08,66.373,66.373,64.078,64.723,3151,0
2015-06-09,65.066,65.514,63.911,64.136,2261,0
2015-06-10,64.263,64.273,60.658,61.058,14624,0
2015-06-11,61.43,61.529,59.662,60.267,2747,0
2015-06-12,61.489,61.489,60.169,60.296,1025,0
2015-06-15,59.105,59.573,57.728,58.322,28314,0
2015-06-16,58.1,58.469,57.99,57.99,7724,0
2015-06-17,58.46,59.183,58.322,58.519,3586,0
2015-06-18,58.821,59.506,58.519,58.519,1181,0
2015-06-19,58.529,58.9,58.227,58.753,8653,0
2015-06-22,58.861,60.159,58.861,59.349,3439,0
2015-06-23,59.135,59.135,58.431,58.46,1798,0
2015-06-24,57.893,58.08,57.16,57.396,1928,0
2015-06-25,57.317,59.095,57.317,58.147,2976,0
2015-06-26,59.583,59.583,57.043,57.043,10448,0
2015-06-29,57.658,57.658,55.704,55.754,2836,0
2015-06-30,56.018,56.144,56.018,56.076,1098,0
2015-07-01,56.466,57.092,56.466,56.693,2111,0
2015-07-02,56.808,56.808,55.979,55.979,737,0
2015-07-06,55.871,55.871,55.597,55.597,694,0
2015-07-07,55.358,56.018,55.358,55.539,1833,0
2015-07-08,55.246,55.246,54.953,54.953,1846,0
2015-07-09,55.89,55.89,55.197,55.372,1749,0
2015-07-10,56.193,56.193,55.734,56.027,615,0
2015-07-13,56.302,56.312,56.008,56.008,428,0
2015-07-14,56.174,56.521,56.174,56.262,4452,0
2015-07-15,55.675,56.466,55.675,55.998,1996,0
2015-07-16,56.436,56.729,56.272,56.272,2035,0
2015-07-17,56.272,56.674,55.694,56.322,15632,0
2015-07-20,55.412,56.232,55.412,56.066,1372,0
2015-07-21,55.803,55.833,55.685,55.685,864,0
2015-07-22,55.694,55.89,55.177,55.472,3178,0
2015-07-23,55.412,55.432,54.991,55.04,1870,0
2015-07-24,54.865,54.865,53.83,53.83,556,0
2015-07-27,53.712,54.347,53.712,53.877,2152,0
2015-07-28,54.137,55.03,54.137,54.347,814,0
2015-07-29,53.566,54.133,53.556,53.556,75411,0
2015-07-30,53.83,54.639,53.782,54.553,3540,0
2015-07-31,54.699,54.874,54.343,54.446,2340,0
2015-08-03,54.258,54.493,54.22,54.22,2566,0
2015-08-04,54.39,54.39,54.22,54.22,2739,0
2015-08-05,54.22,54.297,52.755,52.999,16615,0
2015-08-06,54.065,54.778,51.874,54.778,9416,0
2015-08-07,53.732,53.762,51.543,52.431,2354,0
2015-08-10,52.177,53.488,52.177,53.35,3437,0
2015-08-11,52.803,52.862,52.578,52.716,818,0
2015-08-12,52.366,52.366,52.216,52.216,841,0
2015-08-14,52.137,52.266,52.137,52.266,1025,0
2015-08-17,51.211,51.777,51.211,51.777,770,0
2015-08-18,51.71,51.71,51.71,51.71,107,0
2015-08-19,50.929,50.931,50.664,50.8,7770,0
2015-08-20,50.664,51.221,49.341,49.341,6245,0
2015-08-21,49.59,49.59,48.465,48.797,2820,0
2015-08-24,44.059,48.797,44.059,47.518,2078,0
2015-08-25,47.869,48.321,47.049,47.049,627,0
2015-08-26,47.391,47.617,46.942,47.577,3957,0
2015-08-27,47.663,49.012,47.663,48.719,2104,0
2015-08-28,49.399,50.137,48.719,48.719,642,0
2015-08-31,48.231,48.653,48.143,48.271,3433,0
2015-09-01,47.654,48.387,47.236,47.46,2517,0
2015-09-02,47.703,47.703,46.823,47.626,2184,0
2015-09-03,48.094,48.104,47.226,47.889,2162,0
2015-09-04,46.99,47.251,46.366,46.366,515,0
2015-09-08,47.37,47.717,47.287,47.648,2391,0
2015-09-09,47.748,48.217,47.454,47.747,1732,0
2015-09-10,47.532,48.522,47.532,48.267,1836,0
2015-09-11,48.169,49.276,47.785,48.923,7788,0
2015-09-14,48.502,48.502,47.591,48.277,2707,0
2015-09-15,47.474,48.855,47.474,48.855,2959,0
2015-09-16,48.512,48.865,48.142,48.189,3791,0
2015-09-17,48.532,48.59,48.06,48.189,1636,0
2015-09-18,47.984,48.09,46.492,46.492,24838,0
2015-09-21,47.278,47.454,46.709,47.434,5568,0
2015-09-22,46.502,46.934,46.435,46.934,1006,0
2015-09-23,46.6,46.61,45.7,45.7,5481,0
2015-09-24,45.434,45.434,44.268,44.268,5541,0
2015-09-25,44.847,44.847,43.514,44.601,2382,0
2015-09-28,43.65,43.65,41.691,41.71,2733,0
2015-09-29,42.249,42.661,42.044,42.661,1735,0
2015-09-30,43.023,44.004,43.023,44.004,810,0
2015-10-01,43.779,43.779,42.828,42.828,829,0
2015-10-02,42.416,43.769,42.416,43.436,2326,0
2015-10-05,43.915,45.425,43.915,45.042,2340,0
2015-10-06,45.327,45.337,45.317,45.317,662,0
2015-10-07,45.846,46.257,45.317,46.257,12173,0
2015-10-08,45.571,47.697,45.571,47.697,2669,0
2015-10-09,46.875,47.111,46.875,47.111,458,0
2015-10-12,46.963,46.963,46.286,46.62,3190,0
2015-10-13,46.296,46.316,46.121,46.316,3133,0
2015-10-14,46.286,46.522,46.277,46.473,1122,0
2015-10-15,46.649,46.649,45.748,46.512,4983,0
2015-10-16,46.738,46.748,46.61,46.61,518,0
2015-10-19,46.267,46.6,46.267,46.6,228,0
2015-10-20,47.49,47.49,47.041,47.041,207,0
2015-10-21,47.532,47.532,47.001,47.001,1224,0
2015-10-22,47.001,47.001,46.807,46.817,724,0
2015-10-23,46.748,47.827,46.748,47.707,1735,0
2015-10-26,47.601,47.658,47.601,47.658,207,0
2015-10-27,48.355,48.355,47.885,47.885,257,0
2015-10-28,48.364,48.765,48.364,48.765,1124,0
2015-10-29,49.923,49.923,49.12,49.158,2076,0
2015-11-02,49.981,51.942,49.981,51.942,1137,0
2015-11-03,51.697,51.697,51.354,51.403,1328,0
2015-11-04,52.568,53.148,51.795,52.678,12933,0
2015-11-05,52.431,52.727,52.042,52.521,19508,0
2015-11-06,53.128,53.128,52.717,52.746,407,0
2015-11-09,53.277,53.277,53.171,53.2,815,0
2015-11-10,53.424,55.108,53.424,55.108,1846,0
2015-11-11,55.872,56.314,55.088,55.167,6765,0
2015-11-12,55.646,55.646,55.52,55.52,355,0
2015-11-16,56.577,56.577,56.577,56.577,125,0
2015-11-17,56.077,56.077,56.077,56.077,229,0
2015-11-18,56.039,56.039,56.039,56.039,100,0
2015-11-19,56.519,56.627,56.244,56.244,407,0
2015-11-20,56.627,56.627,54.902,55.245,11339,0
2015-11-23,56.127,56.127,54.912,54.912,614,0
2015-11-24,54.549,54.666,54.413,54.413,562,0
2015-11-25,54.373,54.902,54.373,54.832,2449,0
2015-11-27,54.393,54.549,54.393,54.549,500,0
2015-11-30,54.598,54.626,53.95,53.95,945,0
2015-12-01,53.481,55.128,53.481,55.128,1380,0
2015-12-02,54.146,54.146,52.385,53.481,12949,0
2015-12-03,53.01,53.02,51.707,51.942,2857,0
2015-12-04,52.185,52.598,51.52,52.394,44705,0
2015-12-07,50.716,53.452,50.716,53.363,5015,0
2015-12-08,52.413,52.853,52.275,52.355,2142,0
2015-12-09,51.164,51.468,51.164,51.184,817,0
2015-12-10,51.204,51.448,50.84,51.448,2035,0
2015-12-11,50.615,52.011,49.752,49.752,1261,0
2015-12-14,49.64,50.024,49.64,50.024,613,0
2015-12-15,50.615,50.615,50.123,50.221,507,0
2015-12-16,50.397,50.397,49.554,50.123,482,0
2015-12-17,50.221,50.576,49.699,50.319,6267,0
2015-12-18,50.142,50.712,50.142,50.712,5386,0
2015-12-21,50.595,50.9,50.014,50.466,4427,0
2015-12-22,50.595,50.86,50.241,50.86,813,0
2015-12-23,50.86,51.802,50.86,51.802,1630,0
2015-12-24,51.381,52.088,51.164,51.951,1833,0
2015-12-28,51.351,51.351,51.284,51.332,777,0
2015-12-29,51.064,51.064,51.064,51.064,921,0
2015-12-30,50.615,50.673,50.615,50.673,1113,0
2015-12-31,50.595,51.342,50.595,51.224,1305,0
2016-01-04,50.358,50.368,50.192,50.28,1066,0
2016-01-05,50.152,50.172,49.946,49.946,704,0
2016-01-06,50.261,50.261,49.749,49.867,634,0
2016-01-07,49.239,49.799,48.805,49.475,7315,0
2016-01-08,49.63,50.486,49.63,50.034,3093,0
2016-01-11,50.177,51.114,49.849,50.86,1653,0
2016-01-12,51.104,51.104,50.123,50.476,3526,0
2016-01-13,50.123,50.123,48.197,48.649,3957,0
2016-01-14,48.501,50.378,48.501,49.926,32547,0
2016-01-15,49.346,49.375,49.071,49.14,8649,0
2016-01-19,49.041,49.041,49.041,49.041,0,0
2016-01-20,48.727,48.727,46.438,48.295,6217,0
2016-01-21,48.305,49.63,48.305,49.041,8076,0
2016-01-22,50.461,50.461,49.63,50.182,994,0
2016-01-25,50.123,50.153,50.123,50.153,317,0
2016-01-26,50.91,51.174,50.615,50.989,2948,0
2016-01-27,51.104,51.686,51.104,51.351,837,0
2016-01-28,50.989,50.989,49.574,49.574,3976,0
2016-01-29,50.123,51.351,49.582,51.351,7239,0
2016-02-01,50.417,51.822,50.417,51.458,2079,0
2016-02-02,50.123,50.77,50.123,50.476,2785,0
2016-02-03,51.094,51.468,51.094,51.468,735,0
2016-02-04,52.864,53.651,52.021,52.117,5798,0
2016-02-05,50.998,50.998,50.123,50.123,846,0
2016-02-08,49.179,49.179,47.016,47.42,3862,0
2016-02-09,46.772,46.811,46.663,46.811,759,0
2016-02-10,46.663,47.194,46.055,46.742,1865,0
2016-02-11,46.428,47.174,46.191,47.174,1130,0
2016-02-16,48.088,49.14,48.088,48.649,505,0
2016-02-17,50.113,50.683,50.105,50.172,1111,0
2016-02-18,49.799,49.799,49.481,49.63,315,0
2016-02-19,49.582,49.582,49.249,49.249,341,0
2016-02-22,50.407,50.546,50.407,50.546,1180,0
2016-02-23,50.649,50.649,50.649,50.649,389,0
2016-02-24,49.955,51.548,49.839,51.468,1650,0
2016-02-25,50.407,51.072,50.407,51.072,346,0
2016-02-26,51.448,52.156,51.448,51.906,1042,0
2016-02-29,52.47,52.47,52.255,52.255,703,0
2016-03-01,53.022,54.055,52.699,54.055,1469,0
2016-03-02,54.151,54.211,53.915,54.211,2038,0
2016-03-03,54.201,55.233,54.201,55.233,1466,0
2016-03-04,55.538,55.685,54.86,55.44,1859,0
2016-03-07,55.243,55.39,54.839,55.37,5490,0
2016-03-08,55.43,55.48,54.683,54.782,1494,0
2016-03-09,56.052,56.072,55.924,55.924,1089,0
2016-03-10,55.677,55.707,55.254,55.254,2284,0
2016-03-11,56.811,57.847,56.545,57.156,2104,0
2016-03-14,57.156,57.894,57.156,57.748,1928,0
2016-03-15,57.373,57.373,56.545,56.545,1492,0
2016-03-16,57.797,57.954,57.797,57.954,338,0
2016-03-18,58.267,58.93,58.265,58.93,1593,0
2016-03-21,58.231,58.437,58.141,58.279,1463,0
2016-03-22,57.767,58.141,57.767,58.141,547,0
2016-03-23,57.983,57.983,57.166,57.787,2902,0
2016-03-24,57.156,58.427,57.156,58.318,4098,0
2016-03-28,57.983,58.732,57.895,58.063,7360,0
2016-03-29,58.141,59.117,57.866,59.117,1379,0
2016-03-31,58.585,58.585,58.141,58.141,937,0
2016-04-01,58.141,58.151,57.645,57.645,1325,0
2016-04-04,59.196,59.196,57.827,59.127,1213,0
2016-04-05,58.083,58.351,58.083,58.112,1008,0
2016-04-06,58.211,58.358,58.063,58.358,1724,0
2016-04-07,57.333,57.333,56.91,56.91,887,0
2016-04-08,57.293,57.533,57.293,57.533,233,0
2016-04-13,57.156,57.56,57.156,57.462,1503,0
2016-04-14,57.146,57.303,56.836,56.841,1027,0
2016-04-15,57.116,57.934,57.107,57.894,1481,0
2016-04-18,57.353,57.599,57.283,57.599,4038,0
2016-04-19,58.281,58.281,58.249,58.249,696,0
2016-04-20,58.358,58.358,58.162,58.162,209,0
2016-04-21,58.427,59.087,58.388,58.388,2262,0
2016-04-22,59.127,60.113,59.097,59.689,1607,0
2016-04-25,59.542,59.542,59.391,59.391,394,0
2016-04-26,59.442,59.442,59.442,59.442,338,0
2016-04-27,59.334,59.334,59.037,59.137,1666,0
2016-04-28,59.117,59.708,59.107,59.196,1086,0
2016-04-29,59.817,59.935,59.117,59.452,1294,0
2016-05-03,58.566,59.027,57.274,57.934,1339,0
2016-05-04,58.585,60.872,58.231,59.206,5974,0
2016-05-05,59.954,60.339,59.6,59.974,3329,0
2016-05-06,60.467,60.684,60.447,60.684,444,0
2016-05-09,59.807,59.807,58.634,58.742,976,0
2016-05-10,59.639,59.639,59.639,59.639,194,0
2016-05-12,57.511,57.511,57.501,57.501,309,0
2016-05-13,56.693,56.693,56.171,56.289,1539,0
2016-05-16,56.545,56.545,56.545,56.545,148,0
2016-05-17,56.41,56.802,56.41,56.802,314,0
2016-05-18,55.618,55.618,54.919,54.997,761,0
2016-05-19,54.792,54.879,54.564,54.879,1363,0
2016-05-20,55.432,55.657,55.282,55.422,1368,0
2016-05-23,55.579,55.882,55.569,55.637,3276,0
2016-05-24,55.924,56.072,55.924,56.072,511,0
2016-05-25,56.506,56.861,56.259,56.801,1082,0
2016-05-26,56.861,56.861,56.86,56.86,398,0
2016-05-27,57.235,57.698,57.235,57.402,1346,0
2016-05-31,57.56,57.894,57.452,57.894,5512,0
2016-06-01,57.638,57.638,57.442,57.442,3139,0
2016-06-02,58.003,58.299,57.983,57.983,2700,0
2016-06-03,57.452,57.452,57.452,57.452,3242,0
2016-06-06,56.9,56.9,56.377,56.741,3210,0
2016-06-07,56.919,56.919,56.919,56.919,225,0
2016-06-08,56.376,56.949,56.376,56.72,1912,0
2016-06-09,56.376,56.376,55.834,55.834,217,0
2016-06-10,55.418,55.901,55.102,55.744,1346,0
2016-06-13,55.575,56.336,55.047,55.047,3018,0
2016-06-14,55.22,55.674,55.22,55.674,2978,0
2016-06-15,56.44,56.44,56.44,56.44,718,0
2016-06-16,55.921,57.364,55.734,57.364,3550,0
2016-06-17,57.029,57.216,56.721,56.919,13224,0
2016-06-20,57.304,57.64,56.811,56.836,4189,0
2016-06-21,56.278,56.336,56.278,56.317,1637,0
2016-06-22,56.929,56.929,56.317,56.455,6162,0
2016-06-23,56.1,56.317,55.9,56.317,4819,0
2016-06-24,54.587,55.328,54.341,54.341,2119,0
2016-06-27,53.403,53.895,53.403,53.599,4233,0
2016-06-28,54.142,54.973,54.115,54.687,6615,0
2016-06-29,55.122,55.853,55.122,55.744,6044,0
2016-06-30,56.317,57.483,56.317,57.483,2924,0
2016-07-01,58.066,58.386,57.571,57.881,2856,0
2016-07-05,57.207,57.581,57.067,57.334,2109,0
2016-07-06,57.63,57.897,57.503,57.897,1553,0
2016-07-07,58.273,58.372,58.096,58.096,1523,0
2016-07-08,59.222,59.668,59.093,59.668,1575,0
2016-07-11,60.346,60.346,60.346,60.346,464,0
2016-07-12,60.516,60.705,60.516,60.526,928,0
2016-07-13,60.022,60.388,59.745,60.388,1150,0
2016-07-14,60.566,60.772,60.566,60.714,7889,0
2016-07-15,59.281,59.281,58.56,58.658,1629,0
2016-07-18,58.184,58.184,57.897,57.897,326,0
2016-07-19,57.81,57.81,57.81,57.81,305,0
2016-07-20,57.294,57.304,57.294,57.304,998,0
2016-07-21,57.552,57.552,57.552,57.552,348,0
2016-07-22,57.304,58.006,57.294,58.006,2766,0
2016-07-25,57.71,57.799,57.226,57.226,1885,0
2016-07-27,57.057,57.057,57.057,57.057,165,0
2016-07-28,56.861,57.423,56.861,57.423,1810,0
2016-07-29,55.704,55.704,54.341,54.341,2349,0
2016-08-01,55.01,55.01,54.844,54.844,623,0
2016-08-02,54.341,54.341,53.865,53.865,2151,0
2016-08-03,54.134,54.943,53.759,53.827,4997,0
2016-08-04,53.834,54.095,53.834,54.095,561,0
2016-08-05,53.749,53.895,53.594,53.895,3716,0
2016-08-08,53.106,53.55,53.106,53.398,1623,0
2016-08-09,53.403,54.065,53.155,53.164,2295,0
2016-08-10,53.057,53.832,53.057,53.363,2929,0
2016-08-11,54.095,54.182,54.095,54.152,4894,0
2016-08-12,53.905,53.905,53.52,53.52,1075,0
2016-08-16,53.52,53.52,53.353,53.353,2396,0
2016-08-17,53.353,53.373,53.115,53.123,1065,0
2016-08-18,53.303,53.303,52.805,52.805,1949,0
2016-08-19,52.75,52.858,52.731,52.77,4822,0
2016-08-22,54.301,54.301,53.719,53.719,324,0
2016-08-24,53.699,53.746,53.174,53.174,1379,0
2016-08-26,52.662,52.721,52.642,52.662,1902,0
2016-08-29,52.662,52.662,51.92,51.92,3853,0
2016-08-30,51.569,51.771,51.569,51.703,5653,0
2016-08-31,51.209,51.229,51.04,51.04,1448,0
2016-09-01,51.475,51.733,51.189,51.684,26728,0
2016-09-02,52.146,52.266,51.87,51.935,2165,0
2016-09-06,51.743,51.743,50.993,51.425,6764,0
2016-09-07,51.575,52.536,51.575,52.428,1440,0
2016-09-08,52.428,53.24,52.418,53.23,21937,0
2016-09-09,52.726,52.726,51.942,51.942,7168,0
2016-09-12,51.878,52.898,51.878,52.686,4011,0
2016-09-13,51.862,51.962,51.782,51.952,2525,0
2016-09-14,51.952,52.576,51.952,52.139,7499,0
2016-09-15,52.199,52.476,52.199,52.329,1777,0
2016-09-16,52.289,52.289,51.665,52.269,3234,0
2016-09-19,52.418,52.418,52.032,52.032,537,0
2016-09-20,50.564,50.564,49.94,50.463,2886,0
2016-09-21,49.681,50.197,49.493,50.197,5959,0
2016-09-22,50.692,50.692,50.117,50.117,827,0
2016-09-23,50.584,51.298,50.454,51.298,3939,0
2016-09-26,51.625,52.249,50.951,51.228,5888,0
2016-09-27,51.665,52.526,51.665,51.822,4960,0
2016-09-28,51.932,54.182,51.932,54.182,13670,0
2016-09-29,54.114,55.63,54.114,54.718,2829,0
2016-09-30,54.965,54.965,54.381,54.906,1013,0
2016-10-03,54.798,55.183,54.798,55.125,4116,0
2016-10-04,55.729,56.401,55.573,55.709,2337,0
2016-10-05,55.57,56.889,55.57,56.601,11361,0
2016-10-06,56.621,56.711,56.483,56.513,2904,0
2016-10-07,55.442,55.689,55.442,55.689,488,0
2016-10-10,55.887,56.046,55.769,55.769,2022,0
2016-10-11,55.769,55.789,55.342,55.575,8973,0
2016-10-12,56.998,56.998,55.372,55.372,516,0
2016-10-13,54.916,55.564,54.916,55.462,6281,0
2016-10-14,55.585,55.585,55.585,55.585,272,0
2016-10-17,55.342,55.502,55.322,55.502,2946,0
2016-10-18,56.343,56.343,55.472,55.472,474,0
2016-10-19,55.322,56.006,55.213,55.719,3526,0
2016-10-20,56.503,56.513,56.503,56.513,508,0
2016-10-21,56.513,58.009,56.513,57.801,3032,0
2016-10-24,56.958,57.028,56.575,56.575,1072,0
2016-10-25,56.513,56.597,56.156,56.156,975,0
2016-10-26,56.306,57.157,56.306,56.83,1867,0
2016-10-27,57.057,57.583,56.463,56.493,1341,0
2016-10-28,57.424,57.424,57.424,57.424,214,0
2016-10-31,57.008,57.008,56.8,56.8,637,0
2016-11-01,56.046,56.513,56.046,56.513,609,0
2016-11-02,56.278,56.278,56.278,56.278,327,0
2016-11-03,56.77,56.77,55.839,55.839,1331,0
2016-11-04,57.514,57.514,56.918,57.226,2499,0
2016-11-07,57.913,57.913,57.821,57.821,498,0
2016-11-08,58.575,58.644,58.575,58.614,453,0
2016-11-09,58.128,58.128,57.236,57.424,410,0
2016-11-10,57.871,57.9,57.236,57.236,6170,0
2016-11-11,58.446,58.446,58.446,58.446,145,0
2016-11-14,58.495,59.189,58.495,59.189,2590,0
2016-11-15,59.209,59.288,59.189,59.249,2122,0
2016-11-16,59.06,60.032,59.06,60.032,755,0
2016-11-17,60.181,60.505,60.181,60.505,648,0
2016-11-18,59.13,60.478,59.13,60.101,3567,0
2016-11-21,60.706,60.726,60.428,60.528,12734,0
2016-11-22,61.524,61.524,60.973,61.033,2031,0
2016-11-23,60.989,60.989,60.433,60.433,290,0
2016-11-28,61.315,61.315,60.865,60.865,432,0
2016-11-29,61.301,61.599,61.301,61.495,610,0
2016-11-30,62.293,62.293,61.529,61.529,950,0
2016-12-01,61.717,61.757,60.973,61.459,1373,0
2016-12-02,61.35,61.35,61.35,61.35,402,0
2016-12-05,61.668,61.668,61.668,61.668,284,0
2016-12-06,62.107,62.107,61.469,61.479,1041,0
2016-12-07,63.14,64.433,63.14,63.885,2027,0
2016-12-08,64.038,64.423,64.038,64.045,1402,0
2016-12-09,63.476,63.476,62.832,62.864,497,0
2016-12-12,62.653,64.224,60.992,62.573,17600,0
2016-12-13,62.732,63.573,62.732,63.438,1876,0
2016-12-14,64.085,64.86,64.085,64.86,1139,0
2016-12-15,64.85,64.964,64.796,64.964,971,0
2016-12-16,65.198,65.198,64.552,64.552,3969,0
2016-12-19,65.029,65.127,64.761,65.018,2206,0
2016-12-20,64.866,64.866,64.866,64.866,158,0
2016-12-21,65.695,65.695,65.695,65.695,326,0
2016-12-23,65.036,65.036,64.999,65.029,507,0
2016-12-27,65.069,65.377,65.069,65.377,2589,0
2016-12-28,66.61,66.61,64.781,65.277,6811,0
2016-12-29,65.15,65.616,64.801,65.228,5082,0
2016-12-30,64.502,64.502,64.283,64.448,587,0
2017-01-03,65.009,65.735,64.233,64.969,17545,0
2017-01-04,65.715,67.207,65.715,66.759,4738,0
2017-01-05,65.625,66.371,65.625,66.371,749,0
2017-01-06,65.625,65.625,65.307,65.307,673,0
2017-01-10,64.443,64.443,63.431,63.431,1185,0
2017-01-11,62.752,63.547,62.752,63.498,1227,0
2017-01-12,63.259,63.259,62.981,63.001,2398,0
2017-01-13,61.897,63.259,61.897,62.941,2196,0
2017-01-17,62.931,63.299,62.832,63.299,3441,0
2017-01-18,64.085,64.741,63.943,64.472,563,0
2017-01-19,64.363,64.363,63.885,63.885,315,0
2017-01-23,64.154,64.522,63.687,64.005,1570,0
2017-01-24,63.915,63.915,63.249,63.637,1087,0
2017-01-25,63.747,64.035,63.697,63.885,6920,0
2017-01-26,63.885,64.949,63.866,64.949,3827,0
2017-01-27,65.327,65.576,65.317,65.437,2234,0
2017-01-30,65.049,65.329,64.846,65.228,1727,0
2017-01-31,65.129,65.546,64.751,65.397,3664,0
2017-02-01,65.447,65.606,65.248,65.477,7689,0
2017-02-02,65.725,65.725,65.427,65.427,1508,0
2017-02-03,65.317,65.397,65.069,65.397,1082,0
2017-02-06,65.924,65.924,65.347,65.497,1865,0
2017-02-07,65.645,65.645,65.467,65.467,1161,0
2017-02-08,65.178,65.178,64.771,64.771,205,0
2017-02-09,65.228,65.675,65.228,65.297,547,0
2017-02-10,65.327,65.497,65.277,65.427,4032,0
2017-02-13,65.973,66.039,65.973,66.039,205,0
2017-02-14,66.123,66.405,65.904,66.153,2441,0
2017-02-15,66.331,66.401,65.566,65.973,2982,0
2017-02-16,65.815,65.815,65.675,65.675,434,0
2017-02-17,66.063,66.789,66.063,66.759,7115,0
2017-02-21,66.789,68.609,66.789,68.301,2310,0
2017-02-22,68.121,68.609,67.833,67.833,2648,0
2017-02-23,68.056,68.071,67.484,67.823,2839,0
2017-02-24,67.853,67.853,67.365,67.615,1679,0
2017-02-27,67.615,67.733,66.988,66.988,1698,0
2017-02-28,66.59,66.862,66.531,66.63,1736,0
2017-03-01,68.539,68.589,68.012,68.39,1649,0
2017-03-02,68.39,68.458,67.455,67.853,3776,0
2017-03-03,68.529,68.907,68.231,68.231,9451,0
2017-03-06,68.241,68.36,67.704,68.032,5253,0
2017-03-07,67.863,68.35,67.615,68.141,9419,0
2017-03-08,68.022,68.311,67.983,68.141,5023,0
2017-03-09,67.485,68.081,67.445,67.793,4782,0
2017-03-10,68.291,68.708,67.615,68.331,15488,0
2017-03-13,68.36,68.907,68.36,68.907,2359,0
2017-03-14,68.111,69.037,68.111,68.609,2315,0
2017-03-15,69.155,69.155,68.659,68.659,2093,0
2017-03-16,68.569,68.927,68.061,68.241,2786,0
2017-03-17,68.211,68.211,67.863,67.863,9660,0
2017-03-20,67.873,68.052,67.863,67.863,1729,0
2017-03-21,67.933,67.933,67.525,67.535,2878,0
2017-03-22,67.595,67.595,67.346,67.465,1216,0
2017-03-23,67.465,68.857,67.465,68.39,27685,0
2017-03-24,67.976,68.061,67.976,68.052,901,0
2017-03-27,67.674,68.479,67.674,68.479,1224,0
2017-03-28,68.459,68.459,68.088,68.409,1143,0
2017-03-29,68.301,68.35,68.301,68.331,733,0
2017-03-30,69.603,70.279,69.543,70.279,1005,0
2017-03-31,69.951,70.001,69.951,69.961,4569,0
2017-04-03,69.285,70.419,69.275,69.453,1210,0
2017-04-04,70.169,70.339,69.603,70.339,900,0
2017-04-05,70.263,70.671,70.169,70.169,427,0
2017-04-06,69.881,70.169,69.801,69.913,1541,0
2017-04-07,69.355,69.424,69.007,69.165,1913,0
2017-04-10,69.165,69.165,68.767,68.767,646,0
2017-04-11,68.664,68.664,68.479,68.609,1194,0
2017-04-12,68.559,68.559,68.061,68.261,1656,0
2017-04-13,67.883,67.926,67.813,67.813,2113,0
2017-04-17,67.913,68.061,67.813,68.061,1073,0
2017-04-18,67.813,69.066,67.813,68.787,1955,0
2017-04-19,68.728,69.603,68.728,69.139,1981,0
2017-04-20,69.327,69.327,69.327,69.327,209,0
2017-04-21,68.797,69.453,67.257,67.257,2744,0
2017-04-24,67.993,67.993,66.073,66.123,6470,0
2017-04-25,66.123,67.027,66.123,66.371,5407,0
2017-04-26,66.58,67.071,66.521,67.071,3549,0
2017-04-27,66.063,66.719,65.954,66.719,7358,0
2017-04-28,66.431,66.948,66.431,66.869,1720,0
2017-05-01,66.809,67.177,66.709,67.177,2595,0
2017-05-02,66.571,66.571,66.571,66.571,237,0
2017-05-03,65.586,65.586,63.389,63.905,3602,0
2017-05-04,63.379,64.403,63.379,64.403,1024,0
2017-05-05,65.277,66.023,64.741,65.785,8150,0
2017-05-08,65.725,65.725,63.428,63.866,930,0
2017-05-09,63.663,63.985,63.663,63.985,541,0
2017-05-10,63.528,63.528,62.523,62.851,3474,0
2017-05-11,62.653,63.041,62.633,63.041,1452,0
2017-05-12,62.841,62.841,62.553,62.553,713,0
2017-05-15,62.643,62.991,62.424,62.424,1891,0
2017-05-16,61.758,61.758,61.336,61.336,267,0
2017-05-17,61.33,61.33,60.664,60.664,2353,0
2017-05-18,61.201,61.559,61.191,61.549,5380,0
2017-05-19,61.718,62.265,61.718,62.265,587,0
2017-05-22,62.195,62.911,62.195,62.195,1411,0
2017-05-23,61.847,62.198,61.738,62.198,1702,0
2017-05-24,62.354,62.861,62.354,62.643,2668,0
2017-05-25,62.693,63.975,62.603,63.289,2974,0
2017-05-26,62.752,63.637,62.693,63.289,2465,0
2017-05-30,63.14,63.189,63.14,63.14,3542,0
2017-05-31,63.14,63.478,62.643,62.851,7803,0
2017-06-01,62.841,63.955,62.841,62.991,6357,0
2017-06-02,63.488,64.323,63.389,64.323,3660,0
2017-06-05,64.631,64.631,62.394,62.871,14562,0
2017-06-06,62.444,64.035,62.444,63.577,1479,0
2017-06-07,63.657,64.016,63.617,63.986,1145,0
2017-06-08,63.169,63.198,62.52,62.52,2209,0
2017-06-09,62.52,62.72,61.942,62.321,1686,0
2017-06-12,63.228,64.206,63.228,64.016,1565,0
2017-06-13,63.228,63.717,62.81,63.059,1522,0
2017-06-14,63.358,63.358,61.623,61.922,1789,0
2017-06-15,61.254,62.829,61.254,62.81,1528,0
2017-06-16,62.341,63.787,62.261,62.81,5838,0
2017-06-19,63.139,63.278,62.56,63.119,15884,0
2017-06-20,62.62,62.62,61.513,62.361,9012,0
2017-06-21,61.932,63.896,61.783,63.188,14326,0
2017-06-22,63.757,64.076,63.388,63.448,5786,0
2017-06-23,63.547,64.565,63.318,63.817,17621,0
2017-06-26,64.834,65.881,64.784,64.804,9403,0
2017-06-27,65.552,65.861,64.874,64.874,996,0
2017-06-28,65.881,66.519,65.492,65.99,1183,0
2017-06-29,64.814,64.814,64.555,64.814,1928,0
2017-06-30,64.624,64.624,64.624,64.624,196,0
2017-07-05,64.415,64.415,64.415,64.415,311,0
2017-07-06,64.066,64.206,63.508,63.508,3983,0
2017-07-07,63.656,64.156,63.448,63.448,1285,0
2017-07-10,64.036,64.046,63.747,63.996,22145,0
2017-07-11,64.086,64.455,63.767,64.405,15475,0
2017-07-12,64.624,64.624,64.206,64.216,839,0
2017-07-13,63.837,63.99,63.597,63.597,1166,0
2017-07-14,64.315,65.013,64.315,64.824,3596,0
2017-07-17,64.914,65.093,64.305,65.047,6403,0
2017-07-18,64.485,65.033,64.485,64.963,11402,0
2017-07-19,64.724,67.636,64.724,65.362,7586,0
2017-07-20,65.941,66.569,65.512,66.25,2448,0
2017-07-21,66.559,66.559,66.559,66.559,144,0
2017-07-24,66.768,67.596,66.559,67.157,1991,0
2017-07-25,67.107,67.107,66.559,66.599,1718,0
2017-07-26,67.436,67.985,66.918,67.097,22726,0
2017-07-27,67.297,68.663,67.297,67.805,8881,0
2017-07-28,67.735,67.965,67.376,67.706,9344,0
2017-07-31,66.247,66.529,65.901,65.901,4389,0
2017-08-01,66.509,66.509,66.331,66.331,552,0
2017-08-02,65.312,65.372,64.395,65.063,4206,0
2017-08-03,64.933,65.362,64.933,65.342,529,0
2017-08-04,64.206,64.295,63.368,63.498,28076,0
2017-08-07,63.378,64.614,63.079,64.614,6166,0
2017-08-08,65.502,66.708,64.704,65.891,9191,0
2017-08-09,63.398,65.881,63.328,65.661,6891,0
2017-08-10,66.569,67.077,66.03,66.848,6683,0
2017-08-11,66.579,67.506,66.579,67.197,6782,0
2017-08-14,67.835,67.835,66.489,67.077,2577,0
2017-08-15,66.06,67.077,66.01,67.077,3794,0
2017-08-16,66.818,67.207,66.659,66.898,9583,0
2017-08-17,66.728,66.728,66.06,66.08,1845,0
2017-08-18,65.921,66.25,65.243,65.243,7846,0
2017-08-21,65.272,65.382,65.113,65.322,6929,0
2017-08-22,65.631,66.419,65.631,66.01,8561,0
2017-08-23,65.811,65.811,64.854,65.043,2043,0
2017-08-24,64.734,64.734,64.226,64.226,1418,0
2017-08-25,64.604,64.914,64.116,64.345,3205,0
2017-08-28,64.664,64.664,63.886,64.006,6165,0
2017-08-29,63.318,64.136,63.318,63.697,6506,0
2017-08-30,63.557,64.923,63.557,64.923,3558,0
2017-08-31,64.983,64.983,64.255,64.255,1596,0
2017-09-01,64.265,64.727,64.265,64.485,2649,0
2017-09-05,64.555,64.555,63.777,63.837,4218,0
2017-09-06,63.637,63.637,62.61,62.66,37265,0
2017-09-07,62.3,62.3,60.33,61.01,33486,0
2017-09-08,60.46,60.46,59.25,59.9,11684,0
2017-09-11,59.96,59.96,58.55,58.55,2891,0
2017-09-12,58.53,59.89,58.4,59.62,10563,0
2017-09-13,60.02,61.07,60.02,61.06,11815,0
2017-09-14,60.18,60.18,58.28,58.88,12031,0
2017-09-15,58.96,59.08,58.52,58.56,6232,0
2017-09-18,58.61,59.21,58.22,58.4,7966,0
2017-09-19,58.14,59.32,58.14,59.3,9944,0
2017-09-20,59.61,59.61,59.54,59.57,870,0
2017-09-21,59.57,59.59,59.2,59.2,7115,0
2017-09-22,59.19,59.61,58.98,59.61,1932,0
2017-09-25,59.78,61.23,59.78,61.23,8163,0
2017-09-26,60.05,60.07,58.68,58.71,5888,0
2017-09-27,58.56,59.03,58.18,58.84,12646,0
2017-09-28,58.57,58.57,57.48,57.5,8897,0
2017-09-29,57.45,58.62,57.45,58.433,10773,0
2017-10-02,58.5,59.1799,58.2,58.94,18078,0
2017-10-03,59.33,59.5,58.78,59.35,10250,0
2017-10-04,59.68,60.665,59.6,60.43,26759,0
2017-10-05,60.59,60.88,59.28,59.6,34529,0
2017-10-06,59,59.32,58.8,59.2,3167,0
2017-10-09,59,59.43,58.46,58.94,4407,0
2017-10-10,59.1,59.1,57.9,58.25,6994,0
2017-10-11,57.96,58.17,57.1808,57.62,16831,0
2017-10-12,57.6,57.6,57.25,57.25,2904,0
2017-10-13,57.31,58,57.19,57.49,10015,0
2017-10-16,57.62,57.895,57.24,57.65,16460,0
2017-10-17,58.01,58.01,57.06,57.38,23526,0
2017-10-18,57.36,58.32,57.36,57.5,25618,0
2017-10-19,57.96,58.68,57.73,58.68,7978,0
2017-10-20,58.71,60.05,58.71,59.47,13538,0
2017-10-23,60.0006,60.0006,58.36,58.57,23900,0
2017-10-24,58.26,58.53,57.72,57.72,4391,0
2017-10-25,57.3601,58.2,57.33,58.18,6919,0
2017-10-26,58.39,58.74,57.53,57.53,13243,0
2017-10-27,57,57.86,56.69,57.68,6591,0
2017-10-30,57.54,57.54,57.0943,57.49,3880,0
2017-10-31,56.83,57.35,56.8,56.9136,3578,0
2017-11-01,56.94,57.65,56.56,56.93,8706,0
2017-11-02,55.84,56.76,55.34,55.34,7003,0
2017-11-03,53,56.99,53,56.41,15341,0
2017-11-06,54.86,57.69,54.86,57.31,38257,0
2017-11-07,58.5,59.5,57.74,57.92,7987,0
2017-11-08,57.49,57.75,57.26,57.29,5675,0
2017-11-09,57.73,58.43,57.73,58.1,4623,0
2017-11-10,58.77,58.77,56.91,57.13,3698,0
