Date,Open,High,Low,Close,Volume,OpenInt
2012-02-10,14,14.03,13.77,13.96,336271,0
2012-02-13,13.91,14.42,13.63,13.65,175907,0
2012-02-14,13.6,13.79,13.3,13.44,122157,0
2012-02-15,13.5,14.07,13.3,13.4,175037,0
2012-02-16,13.4,13.7,13.4,13.54,71242,0
2012-02-17,13.61,13.99,13.5,13.58,142812,0
2012-02-21,13.61,14.34,13.56,13.71,248631,0
2012-02-22,13.99,14.22,13.75,13.96,274843,0
2012-02-23,13.97,14,13.84,13.94,82439,0
2012-02-24,13.93,13.93,13.55,13.71,119906,0
2012-02-27,13.65,13.84,13.63,13.66,235225,0
2012-02-28,13.75,13.84,13.75,13.83,68021,0
2012-02-29,13.88,14.15,13.85,14.13,68094,0
2012-03-01,14.15,15.35,14.1,15,610075,0
2012-03-02,15.07,15.7,14.97,15.14,237640,0
2012-03-05,15.07,15.15,14.78,15.09,184818,0
2012-03-06,14.98,15.27,14.84,15,130512,0
2012-03-07,15.18,15.34,15.14,15.23,100073,0
2012-03-08,15.31,15.53,14.45,15.23,120590,0
2012-03-09,15.18,15.59,15.08,15.32,166176,0
2012-03-12,14.95,15.4,14.95,15.14,91217,0
2012-03-13,15.14,16.48,15.07,15.78,316517,0
2012-03-14,15.67,16.35,15.67,16.2,160283,0
2012-03-15,16.18,17.13,16.18,17,228738,0
2012-03-16,16.91,17.26,16.2,16.8,326022,0
2012-03-19,17.12,17.92,16.9,17.41,297709,0
2012-03-20,17.44,17.5,16.9,17.41,96768,0
2012-03-21,17.5,17.75,17.24,17.38,210993,0
2012-03-22,17.18,17.32,16.44,16.6,99640,0
2012-03-23,16.56,17.35,16.56,17.1,227588,0
2012-03-26,17.31,17.38,16.75,16.98,144101,0
2012-03-27,17.75,21.25,17.58,21.11,1373143,0
2012-03-28,21,21.05,18.99,20,851067,0
2012-03-29,19.73,20.8,19,20.1,544893,0
2012-03-30,20.29,20.7,19.75,20.52,408490,0
2012-04-02,20.39,21.99,20.39,21.71,440439,0
2012-04-03,21.52,22.23,21.11,22.2,212177,0
2012-04-04,21.79,21.87,20.56,21.15,193358,0
2012-04-05,21,21.4,20.61,21.01,85299,0
2012-04-09,20.49,21.43,19.76,21.27,90542,0
2012-04-10,21.14,22.07,21.06,21.8,204487,0
2012-04-11,21.93,23.61,21.78,22.59,199796,0
2012-04-12,22.67,23.53,22.35,23.25,93465,0
2012-04-13,23.12,23.12,22.45,22.65,99931,0
2012-04-16,22.87,23.21,20.91,21.2,146340,0
2012-04-17,21.28,21.28,19.97,20.26,134976,0
2012-04-18,20.14,21.11,19.8,20.18,138778,0
2012-04-19,20.25,20.71,19.77,20.39,78131,0
2012-04-20,20.56,20.92,20.01,20.04,107454,0
2012-04-23,19.63,20.6,19.08,20.17,135896,0
2012-04-24,20.24,21.27,19.38,19.78,194230,0
2012-04-25,20,20.18,19.38,19.84,76644,0
2012-04-26,19.88,20.24,19.76,20.05,124620,0
2012-04-27,20.1,20.82,19.85,20.09,162190,0
2012-04-30,20.01,21.23,19.93,20.64,188576,0
2012-05-01,20.61,21.19,20.35,20.73,97745,0
2012-05-02,20.66,22.1,20.4,21.9,239454,0
2012-05-03,21.76,21.76,20.64,21.05,170881,0
2012-05-04,20.98,20.98,20.1,20.46,113895,0
2012-05-07,20.38,20.86,20,20.12,202664,0
2012-05-08,19.88,19.88,17.6,18.08,351200,0
2012-05-09,17.92,18,17.28,17.75,167488,0
2012-05-10,17.93,17.93,17.43,17.62,146768,0
2012-05-11,17.49,17.72,17.13,17.36,35673,0
2012-05-14,17.13,17.15,15.5,16.02,175702,0
2012-05-15,15.96,15.96,14.93,15.31,208812,0
2012-05-16,15.87,16.64,15.6,15.65,239714,0
2012-05-17,15.72,15.74,15.05,15.06,106498,0
2012-05-18,15.2,15.75,14.84,14.97,177193,0
2012-05-21,15.06,16.27,14.72,15.67,174430,0
2012-05-22,15.64,15.8,15.14,15.69,191948,0
2012-05-23,15.58,16.67,15.57,16.6,168314,0
2012-05-24,16.6,16.97,16.25,16.95,88935,0
2012-05-25,16.93,17.16,16.77,16.99,112527,0
2012-05-29,17.13,17.23,17,17.2,168086,0
2012-05-30,16.97,17.33,16.89,17.3,78704,0
2012-05-31,17.28,17.58,17.23,17.5,100036,0
2012-06-01,17.16,17.16,16.38,16.52,75411,0
2012-06-04,16.59,16.59,16.28,16.42,33494,0
2012-06-05,16.37,16.98,16.32,16.75,155449,0
2012-06-06,16.94,17.43,16.59,16.6,146528,0
2012-06-07,16.88,16.88,16.38,16.51,34983,0
2012-06-08,16.44,16.86,16.21,16.78,11687,0
2012-06-11,16.89,17.41,16.83,16.88,61264,0
2012-06-12,16.94,17.44,16.8,17.37,50396,0
2012-06-13,17.41,18.14,17.2,17.97,82417,0
2012-06-14,17.88,18.06,17.74,17.79,40619,0
2012-06-15,17.84,17.86,17.57,17.61,76004,0
2012-06-18,17.67,17.95,17.61,17.62,34938,0
2012-06-19,17.76,17.76,17.55,17.56,40719,0
2012-06-20,17.6,17.89,17.38,17.88,139480,0
2012-06-21,18.13,18.27,17.79,17.87,67950,0
2012-06-22,17.98,18.26,17.8,17.99,171295,0
2012-06-25,17.8,17.85,17.27,17.37,42377,0
2012-06-26,17.36,17.5,16.65,16.93,47716,0
2012-06-27,17.01,17.15,16.85,17,104542,0
2012-06-28,16.94,16.95,16.36,16.6,41684,0
2012-06-29,17.02,17.14,16.73,16.99,76711,0
2012-07-02,16.99,17.38,16.94,17.2,64695,0
2012-07-03,17.26,17.29,16.94,17.06,10062,0
2012-07-05,17.02,17.14,16.93,16.99,51625,0
2012-07-06,16.86,16.86,15.96,16.12,11509,0
2012-07-09,16.16,16.16,15.43,15.69,19041,0
2012-07-10,15.71,16.06,15.41,15.45,28207,0
2012-07-11,15.47,15.62,15.08,15.24,23593,0
2012-07-12,15.08,15.08,13.94,14.4,157851,0
2012-07-13,14.47,15.59,14.47,15.41,67336,0
2012-07-16,15.31,16.22,15.27,16.17,35700,0
2012-07-17,16.08,16.09,15.56,15.78,33405,0
2012-07-18,15.58,16.1,15.58,15.88,18336,0
2012-07-19,15.89,15.89,15.54,15.63,14510,0
2012-07-20,15.47,15.47,15.05,15.26,17603,0
2012-07-23,14.9,14.92,14.2,14.75,45460,0
2012-07-24,14.86,14.86,14.1,14.12,50796,0
2012-07-25,14.26,14.37,14.1,14.12,18715,0
2012-07-26,14.32,14.5,13.95,14.47,63701,0
2012-07-27,14.54,15.68,14.54,15.32,121395,0
2012-07-30,15.25,16.37,15.18,16.17,130089,0
2012-07-31,16.07,16.08,15.58,16.04,86386,0
2012-08-01,16.1,16.1,15.68,15.8,23400,0
2012-08-02,15.56,16.4,15.32,15.7,66627,0
2012-08-03,15.99,16.55,15.44,16,88262,0
2012-08-06,16.11,16.91,16.01,16.62,40936,0
2012-08-07,16.65,17.27,16.44,16.82,102888,0
2012-08-08,16.78,17.1,16.6,16.85,18117,0
2012-08-09,16.74,16.97,16.09,16.74,122858,0
2012-08-10,16.7,18.5,16.7,17.59,96737,0
2012-08-13,17.54,17.74,17.35,17.69,193348,0
2012-08-14,17.68,17.71,17.13,17.48,206249,0
2012-08-15,17.5,17.88,17.48,17.81,130379,0
2012-08-16,17.86,17.93,17.05,17.51,158442,0
2012-08-17,17.48,17.76,17.42,17.5,157911,0
2012-08-20,17.4,17.41,16.51,16.62,487198,0
2012-08-21,16.27,17.57,16.04,16.86,328050,0
2012-08-22,16.85,17.8,16.85,17.71,187550,0
2012-08-23,17.73,18,17.29,17.97,269708,0
2012-08-24,17.95,18.79,17.45,18.01,271425,0
2012-08-27,18.1,18.1,17.67,17.99,104097,0
2012-08-28,17.99,18.46,17.67,17.97,1515587,0
2012-08-29,17.9,18.13,17.8,17.97,1530888,0
2012-08-30,17.93,18.12,17.8,17.88,150985,0
2012-08-31,17.95,17.95,17.44,17.5,106684,0
2012-09-04,17.62,17.83,17.33,17.78,79622,0
2012-09-05,17.7,17.73,17.49,17.6,55246,0
2012-09-06,17.74,17.76,17.48,17.61,84287,0
2012-09-07,17.7,17.7,17.5,17.57,67741,0
2012-09-10,17.5,17.69,17.42,17.56,97481,0
2012-09-11,17.6,17.6,17.27,17.51,152548,0
2012-09-12,17.5,17.94,17.48,17.91,217043,0
2012-09-13,17.76,17.97,17.49,17.9,163643,0
2012-09-14,17.88,19.03,17.86,18.95,515164,0
2012-09-17,18.97,18.97,18.56,18.75,98600,0
2012-09-18,18.83,18.94,17.95,18.67,185081,0
2012-09-19,18.74,19.12,18.59,18.89,158321,0
2012-09-20,18.72,18.99,18.48,18.9,113039,0
2012-09-21,19.12,19.24,18.8,18.92,228504,0
2012-09-24,18.67,18.98,18.64,18.87,173874,0
2012-09-25,19,19.64,18.7,18.85,559526,0
2012-09-26,18.65,18.76,18.29,18.48,172852,0
2012-09-27,18.48,18.94,18.4,18.64,190371,0
2012-09-28,18.54,19.05,18.53,18.94,158818,0
2012-10-01,18.95,19,18.2,18.61,174495,0
2012-10-02,18.65,18.95,18.44,18.93,81828,0
2012-10-03,18.98,19.08,18.64,19,167593,0
2012-10-04,19.12,19.25,18.77,19.05,122432,0
2012-10-05,19.12,19.58,19.03,19.31,50647,0
2012-10-08,19.31,19.42,18.91,19.4,165784,0
2012-10-09,19.42,19.58,19.24,19.5,125771,0
2012-10-10,19.56,19.61,19.32,19.47,64275,0
2012-10-11,19.55,19.63,19.27,19.49,41967,0
2012-10-12,19.46,19.5,19.18,19.31,13142,0
2012-10-15,19.31,19.5,18.84,19.02,70099,0
2012-10-16,19.05,19.11,18.7,18.81,74569,0
2012-10-17,18.79,19.01,17.94,18.15,98056,0
2012-10-18,18.25,18.25,17.7,17.93,68089,0
2012-10-19,17.86,17.86,17.32,17.61,59763,0
2012-10-22,17.51,17.75,17.5,17.64,76862,0
2012-10-23,17.49,17.81,17.39,17.76,57317,0
2012-10-24,17.82,17.82,17.63,17.82,18113,0
2012-10-25,17.9,17.94,17.65,17.81,43645,0
2012-10-26,17.84,18.07,17.75,17.96,24806,0
2012-10-31,17.99,18.09,17.72,17.98,32545,0
2012-11-01,18.02,18.2,17.76,18,96775,0
2012-11-02,18.09,18.12,17.71,17.8,115207,0
2012-11-05,17.85,18.29,17.72,18.12,170952,0
2012-11-06,18.19,18.67,18.01,18.49,81636,0
2012-11-07,18.35,18.36,17.79,18,67747,0
2012-11-08,17.95,18.13,17.7,17.79,159936,0
2012-11-09,19.01,19.48,18.51,19.45,565651,0
2012-11-12,19.4,19.78,18.83,19.65,477154,0
2012-11-13,19.65,19.88,18.3,19.87,224929,0
2012-11-14,19.88,19.97,19.29,19.46,145779,0
2012-11-15,19.49,19.83,18.91,19.43,164684,0
2012-11-16,19.41,19.5,19.08,19.46,81100,0
2012-11-19,19.5,20.3,19.23,20.08,467198,0
2012-11-20,20.01,20.12,19.59,19.86,167202,0
2012-11-21,19.84,20.08,19.65,19.99,198304,0
2012-11-23,20,20.02,19.87,20,56069,0
2012-11-26,19.98,20.05,19.62,20.01,210464,0
2012-11-27,20.01,20.18,19.87,19.92,204939,0
2012-11-28,19.89,20.2,19.77,20.11,139288,0
2012-11-29,20.14,20.95,20.14,20.5,182922,0
2012-11-30,20.6,20.76,20.2,20.57,809155,0
2012-12-03,20.57,20.84,20.08,20.72,157148,0
2012-12-04,20.49,20.87,20.49,20.71,99465,0
2012-12-05,20.77,20.79,20.53,20.6,67743,0
2012-12-06,20.16,20.83,20.06,20.74,109926,0
2012-12-07,20.74,20.83,20.36,20.7,192821,0
2012-12-10,20.62,20.7,20.13,20.38,240031,0
2012-12-11,20.34,20.74,20.29,20.43,138756,0
2012-12-12,20.53,20.75,20.33,20.45,125111,0
2012-12-13,20.5,20.52,20.24,20.28,63169,0
2012-12-14,20.16,20.8,20,20.7,519113,0
2012-12-17,20.72,20.83,20.3,20.8,185914,0
2012-12-18,20.79,20.99,20.65,20.7,398096,0
2012-12-19,20.76,20.84,20.09,20.09,163545,0
2012-12-20,20.14,20.14,19.8,19.95,141910,0
2012-12-21,19.84,20.06,19.28,19.82,251152,0
2012-12-24,19.77,19.87,19.46,19.84,44891,0
2012-12-26,19.87,19.93,19.04,19.31,98354,0
2012-12-27,19.25,19.25,18.51,18.93,140175,0
2012-12-28,18.87,19.27,18.62,18.94,93128,0
2012-12-31,19,19.11,18.1,18.1,143066,0
2013-01-02,18.45,19.07,18.44,18.98,203681,0
2013-01-03,19,19.09,18.77,18.99,168844,0
2013-01-04,19.04,19.59,18.94,19.19,125740,0
2013-01-07,19.09,19.09,18.65,19.02,66957,0
2013-01-08,18.92,19.16,18.83,19.16,37489,0
2013-01-09,19.32,19.8,19.27,19.6,73270,0
2013-01-10,19.59,19.93,19.41,19.79,132317,0
2013-01-11,19.7,20.3,19.6,20.19,305337,0
2013-01-14,20.07,20.14,19.77,20.12,108343,0
2013-01-15,19.96,20.25,19.88,20.22,52194,0
2013-01-16,20.12,20.3,20.02,20.22,75366,0
2013-01-17,20.37,20.37,19.94,20.18,57301,0
2013-01-18,20.3,20.38,20.15,20.26,72117,0
2013-01-22,20.27,20.44,19.98,20.37,222287,0
2013-01-23,20.46,20.54,20.17,20.41,66000,0
2013-01-24,20.56,21.05,20.47,20.9,248221,0
2013-01-25,20.93,21.06,20.74,20.92,99701,0
2013-01-28,20.97,21.1,20.66,20.98,123349,0
2013-01-29,21.01,21.09,20.86,20.95,109638,0
2013-01-30,20.99,21.05,20.85,20.97,145839,0
2013-01-31,20.99,20.99,20.61,20.72,105661,0
2013-02-01,20.71,21.9,20.71,21.83,291597,0
2013-02-04,21.82,22.2,21.11,21.6,358440,0
2013-02-05,21.72,21.91,21.67,21.79,63727,0
2013-02-06,21.68,21.86,21.31,21.47,84869,0
2013-02-07,21.55,21.59,21.13,21.52,39515,0
2013-02-08,21.6,21.75,21.36,21.49,172218,0
2013-02-11,21.5,21.5,19.86,19.93,155069,0
2013-02-12,19.91,20.3,19.62,20.3,113839,0
2013-02-13,20.24,20.42,20.08,20.3,50924,0
2013-02-14,20.34,20.6,20.12,20.52,105922,0
2013-02-15,20.47,21.05,20.39,21.05,144718,0
2013-02-19,21.13,21.13,20.7,20.94,69301,0
2013-02-20,20.99,21.1,20.65,20.8,74045,0
2013-02-21,20.76,21,20.7,20.85,88310,0
2013-02-22,20.9,21.18,20.73,21.06,101963,0
2013-02-25,21.06,21.06,20.61,20.62,95037,0
2013-02-26,20.75,20.91,20.33,20.63,50308,0
2013-02-27,20.58,21.76,20.55,21.51,171197,0
2013-02-28,21.93,22.22,20.59,20.98,340948,0
2013-03-01,20.85,22.49,20.81,22.45,378556,0
2013-03-04,22.45,22.45,20.94,22.1,310952,0
2013-03-05,22.16,23.65,22.14,22.98,411446,0
2013-03-06,23.14,23.74,23.04,23.52,388945,0
2013-03-07,23.5,23.5,23.08,23.41,61420,0
2013-03-08,23.43,23.75,23.04,23.68,109299,0
2013-03-11,23.8,23.8,22.87,23.39,224233,0
2013-03-12,23.43,23.44,22.92,23.14,120684,0
2013-03-13,22.9,23.53,22.9,23.49,166300,0
2013-03-14,23.2,23.75,23,23.03,216522,0
2013-03-15,23.02,23.18,22.77,22.89,131413,0
2013-03-18,22.65,22.86,22.5,22.73,27343,0
2013-03-19,22.63,22.86,22.39,22.82,36783,0
2013-03-20,22.87,22.87,22.45,22.83,214095,0
2013-03-21,22.62,22.85,22.47,22.67,91633,0
2013-03-22,22.8,22.99,22.53,22.72,51518,0
2013-03-25,22.88,22.88,22.35,22.51,69803,0
2013-03-26,22.54,23.16,22.52,22.89,703452,0
2013-03-27,22.84,23.46,22.67,23.34,546422,0
2013-03-28,23.34,23.5,23.14,23.23,358646,0
2013-04-01,23.17,23.34,22.86,23.25,187369,0
2013-04-02,23.42,23.73,23.25,23.59,223555,0
2013-04-03,23.57,23.7,23.03,23.29,238669,0
2013-04-04,23.25,23.44,23.2,23.42,290421,0
2013-04-05,23.14,23.49,22.91,23.4,608265,0
2013-04-08,23.32,23.33,22.81,23.06,169131,0
2013-04-09,23.06,23.06,22.55,22.87,44930,0
2013-04-10,23.14,23.56,22.98,23.23,376522,0
2013-04-11,22.98,23.17,22.9,22.99,137135,0
2013-04-12,22.85,23.06,22.59,23,60304,0
2013-04-15,23,23,21.56,22.09,256661,0
2013-04-16,22.16,22.75,22.05,22.7,95891,0
2013-04-17,22.5,22.68,21.32,21.37,102619,0
2013-04-18,21.46,21.58,20.91,21.21,64121,0
2013-04-19,21.24,21.26,20.78,20.97,115171,0
2013-04-22,20.94,21.23,20.5,21.15,327304,0
2013-04-23,21.23,21.8,21.23,21.79,78408,0
2013-04-24,21.83,22.27,21.65,22.07,92576,0
2013-04-25,22.06,22.06,21.06,21.46,231792,0
2013-04-26,21.34,21.5,21.21,21.34,81835,0
2013-04-29,21.39,21.6,21.16,21.43,53241,0
2013-04-30,21.36,21.57,21.16,21.5,98344,0
2013-05-01,21.4,21.53,21.32,21.36,63538,0
2013-05-02,21.32,21.59,21.3,21.59,88454,0
2013-05-03,21.98,22.66,21.73,22.39,104254,0
2013-05-06,22.22,23.12,22.22,23.02,175522,0
2013-05-07,23.05,23.1,22.78,23,159496,0
2013-05-08,22.82,23.19,22.82,23.07,146174,0
2013-05-09,23.25,23.25,22.8,22.98,179828,0
2013-05-10,22.94,23.14,22.85,23.1,153246,0
2013-05-13,22.83,23,22.62,22.69,211886,0
2013-05-14,22.65,22.89,22.53,22.82,105471,0
2013-05-15,22.69,22.86,22.5,22.75,105269,0
2013-05-16,22.64,22.78,22.51,22.66,55929,0
2013-05-17,22.6,23,22.6,23,134042,0
2013-05-20,22.94,23.09,22.85,23.02,225339,0
2013-05-21,22.98,23.97,22.98,23.93,396140,0
2013-05-22,23.83,24.08,23.49,23.54,340034,0
2013-05-23,23.05,23.12,22.76,23.04,87228,0
2013-05-24,23.02,23.29,22.86,23.29,43574,0
2013-05-28,23.48,23.48,23,23.36,108674,0
2013-05-29,23.19,23.25,22.86,23.2,140719,0
2013-05-30,23.32,23.38,23.17,23.3,90562,0
2013-05-31,23.18,23.4,23.14,23.16,192528,0
2013-06-03,23.16,23.29,22.86,23.23,140172,0
2013-06-04,23.5,24.48,23.34,24.31,239198,0
2013-06-05,24.31,24.43,24.23,24.36,153464,0
2013-06-06,24.2,25.28,24.15,25.11,805900,0
2013-06-07,25.08,25.74,24.96,25.55,507867,0
2013-06-10,25.4,25.89,25.3,25.55,412240,0
2013-06-11,25.28,25.82,25.01,25.74,132381,0
2013-06-12,25.87,25.87,25.15,25.61,106810,0
2013-06-13,25.53,25.7,25.03,25.52,211686,0
2013-06-14,25.42,25.42,24.79,24.97,170623,0
2013-06-17,25.01,26.37,24.32,26.15,522373,0
2013-06-18,26.14,26.83,26.01,26.51,310623,0
2013-06-19,26.35,26.88,26.31,26.65,596543,0
2013-06-20,26.43,26.73,26.1,26.44,321860,0
2013-06-21,26.5,27,26.17,26.94,540509,0
2013-06-24,26.87,26.89,25.86,26,301419,0
2013-06-25,26.01,26.93,25.76,26.81,390607,0
2013-06-26,26.89,27.08,26.74,26.9,372948,0
2013-06-27,27.01,27.52,26.85,27.52,371055,0
2013-06-28,27.64,27.7,26.91,27.18,1743707,0
2013-07-01,27.26,27.26,25.74,25.76,323224,0
2013-07-02,25.62,25.79,25.1,25.36,151105,0
2013-07-03,25.32,25.84,25.22,25.78,69062,0
2013-07-05,25.94,26.2,25.84,26.13,235611,0
2013-07-08,26.24,27.87,26.15,27.76,320672,0
2013-07-09,27.79,27.99,27.42,27.95,396687,0
2013-07-10,27.97,28.5,27.81,28.41,440686,0
2013-07-11,29,29,28.41,28.59,154931,0
2013-07-12,28.6,28.86,28.45,28.72,271093,0
2013-07-15,28.81,29.26,28.5,29.1,396212,0
2013-07-16,29.11,29.24,28.59,28.83,356846,0
2013-07-17,28.91,29.02,28.43,28.94,283809,0
2013-07-18,29.01,29.25,28.59,29.23,301975,0
2013-07-19,29.11,29.42,28.89,29.04,214518,0
2013-07-22,29.02,29.16,28.59,29.15,155835,0
2013-07-23,29.3,29.3,28.63,29,160202,0
2013-07-24,29.09,29.24,28.7,28.87,211083,0
2013-07-25,28.85,29.27,28.56,29.21,294188,0
2013-07-26,28.99,29.27,28.85,29.21,318762,0
2013-07-29,29.2,29.27,28.94,29.08,200551,0
2013-07-30,29,29.25,28.8,29.12,195689,0
2013-07-31,29.04,29.32,28.94,28.95,230881,0
2013-08-01,29.2,29.29,28.72,29.02,333760,0
2013-08-02,28.81,29.09,28.45,28.65,265939,0
2013-08-05,28.65,29.9,28.52,29.7,384147,0
2013-08-06,29.35,29.73,29.27,29.39,165032,0
2013-08-07,28.95,29.65,28.7,29.44,176263,0
2013-08-08,29.63,30,29.33,29.72,244534,0
2013-08-09,29.03,32.24,28.5,31.52,1341168,0
2013-08-12,31.84,32.04,31.06,31.18,432292,0
2013-08-13,31.16,31.69,31,31.64,237364,0
2013-08-14,31.47,31.92,31.41,31.87,125381,0
2013-08-15,31.67,31.83,30.27,30.46,348652,0
2013-08-16,30.45,30.84,30.23,30.67,318009,0
2013-08-19,30.68,31.18,30.07,30.27,189019,0
2013-08-20,30.28,30.63,29.92,30.36,218301,0
2013-08-21,30.33,31.1,30.26,30.73,210415,0
2013-08-22,30.92,31.5,30.8,31.4,198993,0
2013-08-23,31.5,31.6,30.97,31.14,280027,0
2013-08-26,31.14,31.78,30.85,30.86,460100,0
2013-08-27,30.51,30.55,30.18,30.25,171216,0
2013-08-28,30.24,30.54,30.18,30.3,119124,0
2013-08-29,30.3,32.5,30,32.2,4927382,0
2013-08-30,32.32,32.47,31.55,31.98,320295,0
2013-09-03,32.43,32.78,31.7,31.91,227007,0
2013-09-04,31.97,32.74,31.78,32.32,576356,0
2013-09-05,32.33,32.45,32.1,32.14,99593,0
2013-09-06,32.25,32.36,31.5,32.17,731348,0
2013-09-09,32.34,33.43,32.34,33.41,420788,0
2013-09-10,33.69,34.46,33.5,34.46,485478,0
2013-09-11,34.47,34.74,34.12,34.39,221116,0
2013-09-12,34.31,34.69,34.14,34.18,214348,0
2013-09-13,34.31,34.44,33,33.24,1481616,0
2013-09-16,33.59,33.8,32.96,33.13,366426,0
2013-09-17,33.06,33.57,32.78,33.51,452453,0
2013-09-18,33.56,34.5,33.56,34.48,475339,0
2013-09-19,34.57,35,34.48,34.82,400492,0
2013-09-20,34.96,35.15,33.69,33.99,765530,0
2013-09-23,33.78,34.25,33.65,33.95,250269,0
2013-09-24,33.89,34.21,33.63,33.92,310728,0
2013-09-25,33.92,35.24,33.92,34.83,223127,0
2013-09-26,34.86,35.34,34.36,35.13,208102,0
2013-09-27,34.93,35.26,34.53,34.81,218206,0
2013-09-30,34.78,34.84,34.2,34.5,204352,0
2013-10-01,34.51,35.12,34.46,35.11,244255,0
2013-10-02,34.98,35.2,34.36,34.6,155555,0
2013-10-03,34.7,34.92,34.08,34.48,250572,0
2013-10-04,34.39,35.29,34.18,34.95,133650,0
2013-10-07,34.75,34.8,33.78,34.07,212888,0
2013-10-08,34.15,34.27,33.03,33.28,193284,0
2013-10-09,33.29,35.45,33.02,35.01,625013,0
2013-10-10,35.43,37.56,35.18,36.71,548081,0
2013-10-11,36.56,38.22,36.46,38.15,511020,0
2013-10-14,38.1,39.12,37.76,39,469028,0
2013-10-15,38.95,38.99,37.4,37.59,427596,0
2013-10-16,37.81,37.85,37.36,37.71,240992,0
2013-10-17,37.55,38.4,37.29,38.35,412275,0
2013-10-18,39.05,39.42,38.52,38.7,418778,0
2013-10-21,38.8,39.37,38.75,39,183834,0
2013-10-22,39.27,39.76,38.45,38.66,197566,0
2013-10-23,38.4,38.61,38,38.2,123457,0
2013-10-24,38.2,38.55,38,38.23,200979,0
2013-10-25,38.38,39.04,37.78,38.38,299594,0
2013-10-28,38.53,38.99,38.25,38.38,328191,0
2013-10-29,38.5,38.81,37.48,37.99,221335,0
2013-10-30,37.95,38.6,37.13,37.38,244197,0
2013-10-31,37.36,37.76,36.54,37.47,310400,0
2013-11-01,37.33,37.4,35.98,36.59,487882,0
2013-11-04,36.6,36.89,36.46,36.61,227688,0
2013-11-05,36.51,36.75,36.25,36.34,221621,0
2013-11-06,36.44,36.62,36,36.27,177874,0
2013-11-07,36.45,36.56,34.6,35,319376,0
2013-11-08,34.16,36.87,33,35.72,474293,0
2013-11-11,35.83,36.14,35.04,35.6,371477,0
2013-11-12,35.41,35.86,35.21,35.4,225461,0
2013-11-13,35.05,35.6,34.7,35.14,333208,0
2013-11-14,35.2,35.98,34.55,35.59,339518,0
2013-11-15,35.53,36.18,35.13,35.78,152739,0
2013-11-18,35.98,36.01,35,35.23,216956,0
2013-11-19,35.29,35.73,34.96,35.15,152152,0
2013-11-20,35.31,35.46,34.89,35.15,178208,0
2013-11-21,35.22,35.95,35.09,35.85,158922,0
2013-11-22,35.79,36.48,34.85,35.1,5154892,0
2013-11-25,35.13,35.17,34.5,34.94,368181,0
2013-11-26,34.93,35.29,34.69,35.2,330100,0
2013-11-27,35.18,35.28,34.95,35.24,247901,0
2013-11-29,35.4,35.71,35.26,35.47,250454,0
2013-12-02,35.36,36.17,35.27,35.45,581975,0
2013-12-03,35.34,35.7,34.84,34.9,195204,0
2013-12-04,34.75,35.03,33.97,34.59,153092,0
2013-12-05,34.64,35,34.31,34.91,121982,0
2013-12-06,35.1,36.02,35.06,35.77,216900,0
2013-12-09,35.92,36.23,34.99,35.24,381897,0
2013-12-10,35.09,35.38,34.41,34.46,240182,0
2013-12-11,34.45,34.54,33.35,33.39,259079,0
2013-12-12,33.32,33.69,33.15,33.34,205276,0
2013-12-13,33.38,33.55,32.36,32.55,685865,0
2013-12-16,32.64,33.59,32.64,33.43,248672,0
2013-12-17,33.29,34.08,33.28,33.97,565457,0
2013-12-18,34.1,34.91,33.87,34.8,509662,0
2013-12-19,34.64,34.94,34.57,34.75,294057,0
2013-12-20,34.88,35.37,34.75,35.02,424356,0
2013-12-23,35.22,35.3,34.74,34.75,187618,0
2013-12-24,34.74,34.91,34.74,34.86,120711,0
2013-12-26,34.94,35.18,34.39,34.77,259725,0
2013-12-27,34.93,34.95,34.47,34.93,146738,0
2013-12-30,34.9,35.08,34.46,34.83,210684,0
2013-12-31,34.8,35.02,34.59,34.94,113520,0
2014-01-02,34.78,35.08,34.66,34.78,183856,0
2014-01-03,34.8,35.17,34.76,35,88664,0
2014-01-06,35.09,35.15,34.82,34.9,104474,0
2014-01-07,34.96,35.83,34.92,35.79,215347,0
2014-01-08,35.83,36.71,35.61,36.66,348775,0
2014-01-09,36.69,37.18,36.16,36.56,256497,0
2014-01-10,36.71,36.71,35.76,36.5,144109,0
2014-01-13,36.52,36.52,35.68,36.01,184877,0
2014-01-14,36.11,36.92,35.76,36.9,146911,0
2014-01-15,36.91,37.93,36.8,37.84,210223,0
2014-01-16,37.77,38.33,37.54,38.21,170703,0
2014-01-17,38.08,38.65,38.08,38.34,171602,0
2014-01-21,38.6,39.88,38.33,39.74,407722,0
2014-01-22,39.8,40.75,39.78,40.46,340529,0
2014-01-23,40.13,40.15,39.61,39.91,280567,0
2014-01-24,39.63,40.24,39.47,39.87,447701,0
2014-01-27,39.83,39.98,39.19,39.36,641687,0
2014-01-28,39.43,42.22,39.36,41.84,881695,0
2014-01-29,41.52,41.52,40.71,41.1,423544,0
2014-01-30,41.59,42.39,41.41,41.58,202928,0
2014-01-31,40.67,41.29,40.63,40.9,341862,0
2014-02-03,40.87,41.15,39.43,39.71,532952,0
2014-02-04,39.7,40.5,39.6,40.44,262665,0
2014-02-05,40.07,40.62,39.47,40.42,205859,0
2014-02-06,40.6,41.55,40.57,40.85,332896,0
2014-02-07,41.11,43.43,41.11,43.41,566630,0
2014-02-10,43.37,44.29,42.54,43.03,568698,0
2014-02-11,43.16,43.45,42.44,43.35,311190,0
2014-02-12,43.29,43.64,42.75,43.24,296029,0
2014-02-13,42.74,44.5,42.67,44.26,382999,0
2014-02-14,44.04,44.49,43.55,44.35,209810,0
2014-02-18,44.5,46.7,44.5,44.62,545274,0
2014-02-19,44.4,44.54,41.56,42.77,1045950,0
2014-02-20,43.2,43.65,41.02,41.23,735495,0
2014-02-21,41.95,42.26,41.39,41.88,590052,0
2014-02-24,41.99,43.06,41.99,42.88,324313,0
2014-02-25,42.85,43.08,41.83,41.9,294823,0
2014-02-26,42,42.46,41.63,42.11,181702,0
2014-02-27,41.93,42.9,41.64,42.24,285115,0
2014-02-28,42.35,42.68,41.52,41.93,340904,0
2014-03-03,39.62,40.22,31.76,32.02,3611726,0
2014-03-04,35.28,38.43,34.8,37.21,3675540,0
2014-03-05,37.24,37.47,36.05,36.57,682853,0
2014-03-06,36.27,36.52,34.81,34.92,614075,0
2014-03-07,36.2,36.48,34.71,36.42,1080910,0
2014-03-10,36.34,36.65,35.27,35.55,445076,0
2014-03-11,35.47,35.86,35.1,35.73,459826,0
2014-03-12,35.51,35.75,34.94,35.19,406275,0
2014-03-13,35.38,35.38,32.81,32.98,612978,0
2014-03-14,32.83,33.24,31.71,32.06,891265,0
2014-03-17,32.38,33.37,32.08,33.34,972783,0
2014-03-18,33.5,35.5,33.5,34.19,684046,0
2014-03-19,34.41,34.67,33.2,33.77,464449,0
2014-03-20,33.75,33.9,32.93,33.41,647551,0
2014-03-21,33.55,33.65,32.37,32.44,508015,0
2014-03-24,32.58,32.71,31.34,32.12,711125,0
2014-03-25,32.24,33.08,32,32.64,577474,0
2014-03-26,32.97,33.4,32.5,33.15,988700,0
2014-03-27,33.09,33.35,32.66,33.01,357241,0
2014-03-28,33.1,33.1,31.94,32.08,532761,0
2014-03-31,32.36,33.05,32.08,32.9,595358,0
2014-04-01,33.06,36.56,32.74,36.37,1481120,0
2014-04-02,36.47,36.58,35.01,35.14,434931,0
2014-04-03,35.24,35.24,33.64,33.99,349031,0
2014-04-04,34.28,34.28,32.47,33.01,419190,0
2014-04-07,32.86,32.86,29.86,30.21,1045813,0
2014-04-08,30.21,31.54,29.44,31.42,1149831,0
2014-04-09,31.58,32.06,30.6,32.03,511848,0
2014-04-10,32.08,32.08,30.76,30.84,571484,0
2014-04-11,31.55,33.86,31.47,33.44,1549960,0
2014-04-14,33.63,33.84,31.23,32.31,1289857,0
2014-04-15,32.43,33.28,31.28,32.4,523174,0
2014-04-16,32.7,32.8,32.01,32.63,215362,0
2014-04-17,32.57,33.47,32.3,33.13,464262,0
2014-04-21,33.13,33.46,32.58,32.72,444645,0
2014-04-22,32.7,33.03,32.24,32.88,316746,0
2014-04-23,32.8,33.79,32.58,32.66,467316,0
2014-04-24,32.86,32.86,31.43,32.02,764399,0
2014-04-25,31.84,32.13,31.22,31.42,447155,0
2014-04-28,31.7,31.89,30.4,30.97,533843,0
2014-04-29,31.22,31.35,30.52,30.85,840678,0
2014-04-30,30.64,31.34,30.61,31.13,771415,0
2014-05-01,32.22,34.5,31.3,32.8,981023,0
2014-05-02,32.83,32.99,32.05,32.7,762409,0
2014-05-05,32.46,33.52,31.79,33.12,460029,0
2014-05-06,33.12,33.4,32.17,32.32,450799,0
2014-05-07,32.51,34.61,32.26,34.58,850444,0
2014-05-08,34.5,35.49,34.21,34.52,540282,0
2014-05-09,34.47,35.31,34.26,34.8,375862,0
2014-05-12,34.97,36.24,34.72,35.87,518388,0
2014-05-13,35.93,36.3,35.44,35.8,360428,0
2014-05-14,35.72,36.08,35.42,35.85,255633,0
2014-05-15,35.61,36.15,35.27,36.02,425249,0
2014-05-16,35.86,36.8,35.48,36.61,437997,0
2014-05-19,36.56,38.34,36.51,38.32,586421,0
2014-05-20,38.13,38.82,37.43,38.57,650468,0
2014-05-21,38.71,39.59,38.61,39.26,427725,0
2014-05-22,39.13,40.93,39.09,39.85,534280,0
2014-05-23,39.85,41.21,39.85,41.2,425086,0
2014-05-27,41.76,42.36,40.9,41.42,634408,0
2014-05-28,41.76,42.29,41.33,41.8,783804,0
2014-05-29,41.94,42.96,41.77,42.5,772211,0
2014-05-30,42.36,42.7,41.69,42.07,575213,0
2014-06-02,42.1,42.25,41.44,42.15,304734,0
2014-06-03,41.72,42.49,41.5,41.86,228361,0
2014-06-04,41.67,42.74,41.43,42.59,229634,0
2014-06-05,42.55,44.23,42.26,43.99,284671,0
2014-06-06,44.47,44.94,43.76,44.68,458822,0
2014-06-09,44.9,45.99,44.71,45.51,553433,0
2014-06-10,45.42,45.43,43.65,43.97,535800,0
2014-06-11,43.8,44.23,43.44,43.98,230589,0
2014-06-12,44.08,44.08,43.14,43.81,289243,0
2014-06-13,44,44.35,43.5,43.87,313520,0
2014-06-16,44,44.16,43.68,43.89,561843,0
2014-06-17,43.75,44.7,43.73,44.07,490837,0
2014-06-18,44.21,44.76,43.83,44.23,286940,0
2014-06-19,44.37,44.73,43.88,44.29,196557,0
2014-06-20,44.14,44.91,44.14,44.37,346337,0
2014-06-23,44.49,44.5,44.22,44.25,283563,0
2014-06-24,44.07,44.56,43.66,43.82,319598,0
2014-06-25,43.51,44.04,43.42,43.99,363627,0
2014-06-26,44.18,44.28,43.34,43.97,307712,0
2014-06-27,43.74,44.08,43.41,43.55,1521225,0
2014-06-30,43.46,44.04,43.2,43.75,454086,0
2014-07-01,43.87,44,42.28,42.74,513951,0
2014-07-02,42.7,42.84,41.86,42.03,493800,0
2014-07-03,41.84,43.06,41.54,43.02,246170,0
2014-07-07,42.9,42.91,41.75,41.8,178441,0
2014-07-08,41.7,41.7,39.87,40,526555,0
2014-07-09,39.99,40.23,39.68,39.9,255183,0
2014-07-10,39.05,39.56,38.7,39.17,278195,0
2014-07-11,39.11,39.52,39.1,39.2,212286,0
2014-07-14,39.55,39.58,38.51,38.91,268206,0
2014-07-15,39,39.06,38.06,38.36,180525,0
2014-07-16,38.78,39.39,38.55,39.01,229023,0
2014-07-17,38.76,39.14,37.89,38.02,499616,0
2014-07-18,38,38.73,38,38.68,330633,0
2014-07-21,38.34,38.43,37.47,37.79,187736,0
2014-07-22,38.08,38.68,37.79,38.31,210292,0
2014-07-23,38.41,38.7,38.07,38.55,153337,0
2014-07-24,38.54,39,38.47,38.72,177799,0
2014-07-25,38.35,38.98,38.03,38.42,229397,0
2014-07-28,38.27,39.04,38.23,38.71,327605,0
2014-07-29,38.87,40.05,38.87,39.57,354418,0
2014-07-30,39.95,40.13,39.54,39.89,262325,0
2014-07-31,39.47,39.64,38.4,38.66,288570,0
2014-08-01,38.57,38.78,37.22,38.02,349887,0
2014-08-04,38.25,39.33,38.06,39.24,287613,0
2014-08-05,40.13,41.47,39.39,39.97,774578,0
2014-08-06,39.7,41.13,39.37,40.9,467213,0
2014-08-07,40.94,41.26,40.56,41.08,362775,0
2014-08-08,41.05,41.75,40.7,40.72,459619,0
2014-08-11,41,41.2,40.11,40.14,241192,0
2014-08-12,40.07,40.09,39.25,39.7,182084,0
2014-08-13,39.76,40.84,39.76,40.84,247112,0
2014-08-14,40.86,41,40.12,40.8,325651,0
2014-08-15,41.04,41.59,40.24,41,438126,0
2014-08-18,41.02,41.03,39.88,40.4,312236,0
2014-08-19,40.53,40.64,39.98,40.01,2699784,0
2014-08-20,39.92,40.15,39.38,39.97,238171,0
2014-08-21,39.97,40.14,39.46,39.95,265173,0
2014-08-22,39.92,40.1,39.3,39.32,272428,0
2014-08-25,39.79,40.15,39.5,39.99,633164,0
2014-08-26,39.98,41.09,39.95,40.96,603622,0
2014-08-27,40.97,41.37,40.18,40.25,183212,0
2014-08-28,39.95,40.09,37.72,37.88,358134,0
2014-08-29,37.89,38.02,37,37.65,602185,0
2014-09-02,37.77,38.63,37.4,37.54,350644,0
2014-09-03,37.96,39.38,37.6,38.17,476690,0
2014-09-04,38.2,38.29,37.73,37.84,168812,0
2014-09-05,37.83,38.05,37.19,37.9,146156,0
2014-09-08,37.74,38.29,37.74,38.05,105787,0
2014-09-09,37.91,38.06,37.14,37.16,124206,0
2014-09-10,37.22,37.37,36.99,37.18,91063,0
2014-09-11,36.81,37.93,36.81,37.92,194801,0
2014-09-12,37.93,38.47,37.76,38.43,503371,0
2014-09-15,38.27,38.63,37.91,38.43,464559,0
2014-09-16,38.44,39.37,37.94,38.93,279812,0
2014-09-17,38.81,39.56,38.67,39.5,325634,0
2014-09-18,39.64,41.06,39.55,40.85,1348130,0
2014-09-19,41.03,41.45,39.76,40.61,351656,0
2014-09-22,40.42,40.71,39.78,40.07,164418,0
2014-09-23,39.89,40.5,39.64,39.99,240701,0
2014-09-24,40.08,40.58,39.79,40.48,142532,0
2014-09-25,40.48,40.85,39.89,40.81,248978,0
2014-09-26,40.88,42.43,40.69,42.32,365529,0
2014-09-29,41.75,42.5,41.7,42.46,199926,0
2014-09-30,42.52,44.36,42.52,43.79,573486,0
2014-10-01,43.82,43.97,42.46,43.11,431272,0
2014-10-02,43.15,43.87,42.62,43.33,194390,0
2014-10-03,43.73,44.14,43.42,43.78,551673,0
2014-10-06,43.67,43.98,43.23,43.23,270674,0
2014-10-07,43.08,43.55,42.6,42.79,385427,0
2014-10-08,42.53,43.95,42.53,43.9,291319,0
2014-10-09,43.95,43.98,42.08,42.1,315714,0
2014-10-10,41.93,42.86,41.43,41.79,208831,0
2014-10-13,41.83,43.49,41.48,42.54,235712,0
2014-10-14,42.84,43.56,42.6,43.02,250334,0
2014-10-15,42.39,43.93,41.86,43.22,400869,0
2014-10-16,42.59,43.18,40.42,42.82,671609,0
2014-10-17,43.24,43.51,42,42.21,205775,0
2014-10-20,41.9,42.54,41.66,42.46,153786,0
2014-10-21,42.59,42.99,42.31,42.92,154874,0
2014-10-22,42.92,43.59,42.64,43.08,317873,0
2014-10-23,43.52,45.68,43.2,45.1,766899,0
2014-10-24,45.24,45.48,44.16,44.36,467190,0
2014-10-27,44.41,47.47,44.02,46.91,1268768,0
2014-10-28,47.06,47.27,45.44,47.11,848656,0
2014-10-29,47.31,47.47,46.37,47.22,321220,0
2014-10-30,47.23,47.5,46.39,47.14,393949,0
2014-10-31,46.92,48.99,46.92,47.74,752756,0
2014-11-03,47.96,47.97,46.38,47.71,654990,0
2014-11-04,49.2,49.94,42.78,46.61,2025081,0
2014-11-05,47.52,50,47.04,48.25,535190,0
2014-11-06,48.25,48.79,47.47,47.92,270086,0
2014-11-07,48.04,48.05,46.59,46.95,415541,0
2014-11-10,46.99,47.16,45.73,46.98,265199,0
2014-11-11,47,48.2,46.82,47.62,248688,0
2014-11-12,47.46,47.86,46.57,47.79,151553,0
2014-11-13,47.8,49.19,47.8,49.17,507955,0
2014-11-14,49.14,49.7,48.62,49.64,288726,0
2014-11-17,49.99,50.03,48.02,49.69,455075,0
2014-11-18,50,50.34,48.52,49.11,379956,0
2014-11-19,49.1,49.1,47.51,48.42,300677,0
2014-11-20,48.36,48.74,47.62,48.5,208235,0
2014-11-21,49.11,49.38,48.59,48.84,236670,0
2014-11-24,48.9,49.63,48.45,49.63,304609,0
2014-11-25,49.6,50.13,48.84,49.51,346014,0
2014-11-26,49.54,50.5,49.5,50.49,190629,0
2014-11-28,50.44,52.29,50.22,51.03,271776,0
2014-12-01,51.03,51.04,49.07,49.41,336463,0
2014-12-02,49.4,50.1,49.08,50.05,237645,0
2014-12-03,50.37,50.52,49.39,49.72,225349,0
2014-12-04,49.84,50.08,49.24,49.99,193385,0
2014-12-05,50.2,50.82,48.79,50.53,1328381,0
2014-12-08,50.61,52.17,49.86,50.21,423108,0
2014-12-09,49.52,52.73,49.29,51.95,309294,0
2014-12-10,51.65,51.65,48.6,49.01,357942,0
2014-12-11,49.77,52.89,49.77,51.23,408159,0
2014-12-12,51.04,51.6,50.44,50.9,246880,0
2014-12-15,51,51,48,49.51,522490,0
2014-12-16,48.86,49.19,46.18,46.24,688195,0
2014-12-17,46.3,48.5,46.26,48.37,508703,0
2014-12-18,48.91,49.39,47.93,48.29,406294,0
2014-12-19,48,48.59,47.71,48.24,837297,0
2014-12-22,48.17,48.5,47.53,48.11,351004,0
2014-12-23,48.39,48.97,48.35,48.51,279682,0
2014-12-24,48.56,49,48.54,48.84,118148,0
2014-12-26,49,49.21,48.3,48.84,145667,0
2014-12-29,48.55,48.66,47.68,48.28,340355,0
2014-12-30,48.29,48.81,47.24,47.8,210399,0
2014-12-31,47.81,48.69,47.43,47.75,316239,0
2015-01-02,47.77,48.16,46,46.47,379328,0
2015-01-05,46,47.62,45.8,46.27,294289,0
2015-01-06,46.29,47.23,45.77,46.29,426221,0
2015-01-07,46.5,47.56,46.47,47.29,254396,0
2015-01-08,47.92,48.78,47.51,48.67,562322,0
2015-01-09,48.68,49.21,48.26,48.34,232643,0
2015-01-12,48.33,48.33,47.29,47.75,204932,0
2015-01-13,48.31,49.34,46.75,47.87,339415,0
2015-01-14,47.49,48,45.27,46.42,385786,0
2015-01-15,46.46,46.78,45.28,45.41,191669,0
2015-01-16,45.35,47.54,45.31,47.45,241192,0
2015-01-20,47.44,47.98,45.28,46.53,251083,0
2015-01-21,46.57,47.19,46.24,46.41,240012,0
2015-01-22,46.69,46.84,45.78,46.82,159988,0
2015-01-23,46.83,47,46.13,46.39,156764,0
2015-01-26,46.22,47.36,46,47.3,252479,0
2015-01-27,47.06,47.07,46.25,46.61,162439,0
2015-01-28,46.85,48.44,46.83,47.5,356555,0
2015-01-29,47.71,47.9,46.49,47.81,219866,0
2015-01-30,47.29,50.45,47.29,48.93,631572,0
2015-02-02,49.07,49.16,45.74,46.74,504957,0
2015-02-03,46.86,47.69,46.8,47.46,268716,0
2015-02-04,47.24,50.81,47.24,50.51,376293,0
2015-02-05,50.92,51.45,50.31,51.39,262026,0
2015-02-06,51.3,52.03,50.52,51.01,208304,0
2015-02-09,50.87,51.66,50.68,51,270854,0
2015-02-10,51.15,51.66,50.77,51.4,205535,0
2015-02-11,51.4,51.7,51.01,51.41,192265,0
2015-02-12,51.4,56.5,51.26,56.01,725929,0
2015-02-13,56.33,56.33,52.6,54.08,455999,0
2015-02-17,53.99,54.31,52.54,52.85,243693,0
2015-02-18,52.63,53.32,51.72,53.26,319266,0
2015-02-19,53.01,56.75,52.94,55.9,409426,0
2015-02-20,56,57.48,55.04,57.32,337290,0
2015-02-23,57,57.56,56.06,56.88,324614,0
2015-02-24,57.4,58.41,56.59,57.41,703039,0
2015-02-25,57.31,59.16,57,57.99,699710,0
2015-02-26,57.6,62.69,57,61.36,699458,0
2015-02-27,61.91,63.5,60.84,61.68,645446,0
2015-03-02,61.28,62.32,60.22,61.7,547900,0
2015-03-03,61.59,62.41,60.13,60.47,628300,0
2015-03-04,60.2,60.54,58.23,59.54,464300,0
2015-03-05,59.51,60.79,59.03,59.82,226200,0
2015-03-06,59.36,59.97,58.79,59.45,152600,0
2015-03-09,59.74,61.2,59.19,60.92,291900,0
2015-03-10,59.97,60.56,58.81,59.55,368300,0
2015-03-11,59.57,60.89,59.15,60.33,287100,0
2015-03-12,60.62,61.79,60.51,61.18,360600,0
2015-03-13,61.67,62,60.75,61.47,265200,0
2015-03-16,61.69,61.96,61.38,61.69,299300,0
2015-03-17,61.53,61.98,60.92,61.73,286200,0
2015-03-18,61.48,61.96,60.49,61.53,404700,0
2015-03-19,61.41,61.69,60.74,61.58,237600,0
2015-03-20,61.88,61.88,60.65,61.38,403500,0
2015-03-23,61.5,62.93,61.49,62.69,540400,0
2015-03-24,62.5,62.89,61.7,61.95,233300,0
2015-03-25,61.83,61.88,59.88,60.13,292900,0
2015-03-26,59.7,61.18,58.75,61.01,241100,0
2015-03-27,60.91,62.12,60.36,61.97,270600,0
2015-03-30,61.96,62.62,61.03,62.23,407100,0
2015-03-31,61.91,62.22,60.51,61.29,341901,0
2015-04-01,61.23,61.8,59.51,61.4,374000,0
2015-04-02,61.31,61.96,61.01,61.72,1151600,0
2015-04-06,61.65,67.1,61.45,66.07,2024800,0
2015-04-07,66.33,67.54,66.11,66.49,825862,0
2015-04-08,66.75,67.47,66.06,66.88,323800,0
2015-04-09,66.76,68.21,66.46,67.83,287327,0
2015-04-10,68.12,68.78,67.76,68.77,512300,0
2015-04-13,69.07,70.49,68.82,69.4,547600,0
2015-04-14,69.13,69.91,67.1,67.29,559600,0
2015-04-15,67.47,68.08,67.28,67.57,275711,0
2015-04-16,67.46,68.55,67.46,67.81,219466,0
2015-04-17,67.45,67.46,65.48,66.61,414600,0
2015-04-20,66.78,68.24,66.78,67.76,221235,0
2015-04-21,68.08,68.5,67,68.15,262774,0
2015-04-22,68.32,68.79,67.84,67.99,242863,0
2015-04-23,67.75,67.89,67.41,67.56,229300,0
2015-04-24,67.92,67.94,66.42,66.61,161300,0
2015-04-27,66.6,67.43,64.75,64.89,344400,0
2015-04-28,65.11,67.09,64.61,66.91,327000,0
2015-04-29,66.58,66.79,65.14,65.86,236900,0
2015-04-30,65.26,66.49,64.34,64.71,280800,0
2015-05-01,64.99,67.29,64.86,66.79,352200,0
2015-05-04,66.8,68.23,66.55,67.18,345700,0
2015-05-05,66.99,67.16,65.28,65.8,375000,0
2015-05-06,66.35,67.7,65.6,66.41,448801,0
2015-05-07,66.13,66.47,57.58,65.25,2018330,0
2015-05-08,66.44,66.99,64.5,65.6,485900,0
2015-05-11,65.43,65.76,62.68,64.1,657700,0
2015-05-12,63.86,64.5,63.38,64.11,370071,0
2015-05-13,63.99,65.99,63.96,65.76,353300,0
2015-05-14,66,66.73,64.87,66.33,265100,0
2015-05-15,66.44,66.6,65.82,66.24,154776,0
2015-05-18,66.27,68.05,66.08,67.7,658862,0
2015-05-19,68.4,70,67.75,68.76,458200,0
2015-05-20,68.61,68.86,67.81,68.74,221000,0
2015-05-21,68.74,68.74,67.21,67.91,301300,0
2015-05-22,67.6,67.68,66.01,66.52,402900,0
2015-05-26,66.4,67.78,65.92,67.48,319954,0
2015-05-27,67.66,70.02,67.43,69.84,411200,0
2015-05-28,69.84,72.7,69.7,72.01,990283,0
2015-05-29,72.5,73.11,70.68,71.91,937900,0
2015-06-01,72.63,73.38,71.52,71.69,642956,0
2015-06-02,71.34,72.1,70.89,71.49,240364,0
2015-06-03,71.56,72.22,71.1,71.44,344100,0
2015-06-04,71.25,72.13,70.81,71.25,263500,0
2015-06-05,71.04,71.89,70.02,71.5,318600,0
2015-06-08,71.27,71.71,70.08,70.22,395100,0
2015-06-09,70.23,70.76,68.75,69.95,252578,0
2015-06-10,70.27,71.04,70.02,70.79,318334,0
2015-06-11,70.92,71,69.8,70.09,240210,0
2015-06-12,69.68,69.9,69.4,69.74,155300,0
2015-06-15,68.88,71.18,68.8,70.98,383100,0
2015-06-16,70.92,72,70.11,71.42,414200,0
2015-06-17,71.51,72.6,71.4,72.18,307600,0
2015-06-18,72.32,73.59,72.32,73,299100,0
2015-06-19,72.77,73.29,71.64,72.88,390500,0
2015-06-22,73.64,74.02,72.96,73.57,387100,0
2015-06-23,73.68,74.49,73.31,74.08,274957,0
2015-06-24,74,74.29,72.31,72.69,342800,0
2015-06-25,72.7,74.39,71.62,73.34,618800,0
2015-06-26,73.73,73.73,71.72,72.09,1170200,0
2015-06-29,71.16,71.5,69.42,69.58,452800,0
2015-06-30,69.99,71.54,69.55,71.23,415683,0
2015-07-01,72.17,74.38,72.17,73.82,491500,0
2015-07-02,73.94,73.94,72.1,73.75,275200,0
2015-07-06,73.11,74.09,72.56,73.98,314700,0
2015-07-07,74.45,74.45,72.28,74.33,383500,0
2015-07-08,73.39,73.67,70.51,72.8,484800,0
2015-07-09,73.51,74.37,72.58,73.26,421100,0
2015-07-10,74.47,74.99,73.75,74.79,332500,0
2015-07-13,75,75.89,74.82,75.55,312200,0
2015-07-14,75.46,75.67,74.84,75.12,406050,0
2015-07-15,75.2,75.26,74.14,74.31,313913,0
2015-07-16,74.88,75.22,74.59,75.06,308600,0
2015-07-17,75.12,75.12,73.55,74.92,347500,0
2015-07-20,75.02,75.28,74.35,74.57,170200,0
2015-07-21,74.57,75.07,74.14,74.71,154900,0
2015-07-22,74.22,75.18,74.22,74.86,199900,0
2015-07-23,75.07,75.29,73.74,73.91,221300,0
2015-07-24,73.7,74.99,73.58,73.82,183200,0
2015-07-27,73.14,73.51,71.77,72.39,253200,0
2015-07-28,72.9,73.43,71.16,72.68,372900,0
2015-07-29,72.75,74.83,71.63,74.23,305100,0
2015-07-30,73.7,74,72.49,72.99,375500,0
2015-07-31,73.34,74.74,72.54,74.11,403300,0
2015-08-03,74,76.69,73.44,73.83,438010,0
2015-08-04,73.31,74.27,72.32,72.99,724900,0
2015-08-05,72.68,75.26,63.59,70.14,1808400,0
2015-08-06,70.09,72.15,69.4,70.01,435539,0
2015-08-07,69.9,71.27,69.87,70.86,251500,0
2015-08-10,71.03,71.75,70,70.76,406500,0
2015-08-11,70.29,70.79,68.69,69.58,311450,0
2015-08-12,69.17,69.17,67.31,68.77,251200,0
2015-08-13,68.36,69,66.43,68.55,570700,0
2015-08-14,68.59,69.81,68.13,69.02,391800,0
2015-08-17,68.59,69.24,67.7,68.81,488500,0
2015-08-18,68.75,69.49,68.13,69.22,417700,0
2015-08-19,69.11,69.81,68.55,69.51,270600,0
2015-08-20,68.85,69.87,68.62,68.98,501800,0
2015-08-21,68,69.88,67.77,68.75,594500,0
2015-08-24,63.5,67.69,63.36,66.67,974683,0
2015-08-25,68.15,69.8,66.93,67.94,579500,0
2015-08-26,69.44,70.14,67.76,69.63,491700,0
2015-08-27,70.08,72.15,69.49,72.07,437900,0
2015-08-28,71.79,72.34,70.45,71.85,267400,0
2015-08-31,71.44,72.22,70.26,70.61,222900,0
2015-09-01,69.62,70.47,68.53,69.09,310800,0
2015-09-02,69.65,69.78,68.82,69.44,348700,0
2015-09-03,69.35,70.34,69.33,69.36,260400,0
2015-09-04,68.64,69.43,68.57,68.96,226300,0
2015-09-08,69.94,72.97,69.78,72.57,350800,0
2015-09-09,73.21,73.21,71.34,71.72,202400,0
2015-09-10,71.64,73.75,71.16,73.57,331248,0
2015-09-11,73.05,74.5,72.11,74.35,301200,0
2015-09-14,74.58,74.97,73.49,73.53,214500,0
2015-09-15,73.67,74.17,73.08,74.12,284100,0
2015-09-16,73.96,74.71,72.58,74.61,274900,0
2015-09-17,74.5,75,73.32,74.71,323113,0
2015-09-18,73.99,75.42,73.14,75.32,1114200,0
2015-09-21,75.55,75.83,74.24,74.76,297900,0
2015-09-22,73.98,74.52,72.04,72.38,316600,0
2015-09-23,72.63,73.94,71.93,72.78,315900,0
2015-09-24,72.6,73.07,72,72.48,217898,0
2015-09-25,73.26,73.97,71.57,72.01,271600,0
2015-09-28,71.9,72.29,69.58,70.44,257587,0
2015-09-29,70.31,71.16,68.99,69.79,239600,0
2015-09-30,70.59,74.62,70.16,74.52,522600,0
2015-10-01,74.24,75.9,73.44,75.19,506900,0
2015-10-02,74.59,75.64,73.22,75.64,293300,0
2015-10-05,76,79.04,75.88,78.45,1050491,0
2015-10-06,78.91,79.36,76.25,77.84,621300,0
2015-10-07,78.35,81.95,77.48,80.98,817200,0
2015-10-08,81.2,81.7,79.67,80.47,484400,0
2015-10-09,80.96,81.59,80.1,81.05,349700,0
2015-10-12,81.1,81.47,80.25,80.89,273799,0
2015-10-13,80.8,81.16,76.28,76.4,741500,0
2015-10-14,76.5,78.34,75.68,76.52,425000,0
2015-10-15,76.98,78.74,76.29,78.7,378000,0
2015-10-16,78.99,80.29,77.84,79.21,191900,0
2015-10-19,79.09,79.76,77.56,78.19,372800,0
2015-10-20,78.11,79.5,76.94,77.74,203704,0
2015-10-21,77.87,80.48,77.58,77.82,451900,0
2015-10-22,78.41,78.94,77.1,77.81,425700,0
2015-10-23,78.38,79.97,77.83,79.5,360300,0
2015-10-26,79.5,80.91,78.02,78.67,270900,0
2015-10-27,78.36,79.61,78,79.3,227200,0
2015-10-28,79.37,79.58,78.67,79.44,555400,0
2015-10-29,79.44,79.44,77.26,77.53,514200,0
2015-10-30,77.71,78.54,76.92,77.35,364700,0
2015-11-02,77.6,78.38,77.17,78.11,438572,0
2015-11-03,77.98,79,77.39,78.73,281400,0
2015-11-04,78.9,78.9,74.84,75.57,926809,0
2015-11-05,71.02,75,67.29,71.69,1639200,0
2015-11-06,71.4,72.27,70.97,71.61,513900,0
2015-11-09,71.25,72.75,71.12,71.87,491849,0
2015-11-10,71.81,73.1,71.12,72.77,520100,0
2015-11-11,72.95,74.52,72.54,74.42,466200,0
2015-11-12,74.58,75.04,73.33,73.65,376500,0
2015-11-13,73.29,73.29,71.32,71.45,243500,0
2015-11-16,71.19,72.17,71,71.83,233300,0
2015-11-17,71.85,74.61,71.17,74.2,553900,0
2015-11-18,74.4,74.48,72.5,74.25,297600,0
2015-11-19,74.88,76,74.27,74.55,472000,0
2015-11-20,75.07,77.88,75.04,77.42,421500,0
2015-11-23,77.08,77.45,76.29,77.05,187600,0
2015-11-24,76.93,77.75,76.53,77.51,270000,0
2015-11-25,77.75,79.4,77.29,79.08,319100,0
2015-11-27,78.82,79.81,78.03,79.45,146600,0
2015-11-30,79.24,79.24,77.1,78.73,328400,0
2015-12-01,78.75,79.89,78.02,79.78,324824,0
2015-12-02,79.45,79.45,77.68,78.68,355713,0
2015-12-03,78.7,80.2,78.13,79.18,516460,0
2015-12-04,79.06,81,79.06,80.77,354400,0
2015-12-07,80.53,82.55,80.53,81.66,446400,0
2015-12-08,80.83,83,80,82.5,337766,0
2015-12-09,82.5,83.25,81.22,82.02,683700,0
2015-12-10,81.94,82.47,80.73,81.57,297200,0
2015-12-11,80.3,81.21,78.03,78.57,314500,0
2015-12-14,78.37,80.04,78,79.22,339081,0
2015-12-15,79.49,81.58,79.09,81.47,431700,0
2015-12-16,82.15,83.12,80.72,81.7,525200,0
2015-12-17,82.16,84.41,81.75,82.07,477300,0
2015-12-18,81.53,82.12,78.76,78.91,521900,0
2015-12-21,80,80,78.06,79.18,211900,0
2015-12-22,79.13,80.29,78.44,80.19,185557,0
2015-12-23,80.56,81.08,78.89,79.86,266800,0
2015-12-24,79.89,80.05,79.22,79.74,84836,0
2015-12-28,79.4,79.9,78.602,79.37,129760,0
2015-12-29,79.98,80.55,79.21,80.11,124118,0
2015-12-30,80.03,80.82,79.14,79.24,218950,0
2015-12-31,79.29,79.77,78.246,78.62,296021,0
2016-01-04,77.97,78.03,73.88,75.13,486601,0
2016-01-05,75.27,76.96,74.897,75.11,320984,0
2016-01-06,74.02,75,73.42,74.32,343973,0
2016-01-07,73.08,74.58,72.05,72.28,445889,0
2016-01-08,73.02,73.59,70.26,70.49,777624,0
2016-01-11,69.56,70.7,68.55,70.2,592396,0
2016-01-12,70.87,71.86,69.92,70.47,442498,0
2016-01-13,71.04,71.72,69.5,70.2,550235,0
2016-01-14,70.5,73.15,68.9901,72.78,557674,0
2016-01-15,71.19,71.32,68.26,69.06,618226,0
2016-01-19,69.85,70.43,67.61,67.84,676100,0
2016-01-20,66.58,69.07,64.82,68.77,550796,0
2016-01-21,68.22,70.68,67.48,70.18,467354,0
2016-01-22,71.13,72.45,70.87,72.12,381644,0
2016-01-25,71.72,72.96,71.38,72.49,483868,0
2016-01-26,72.42,72.76,70.61,70.99,317477,0
2016-01-27,70.66,72.425,69.88,70.67,405295,0
2016-01-28,71.63,72.62,70.57,71.5,281382,0
2016-01-29,72.11,74.94,71.55,74.9,501847,0
2016-02-01,74.36,76.77,73.95,75.86,500988,0
2016-02-02,75,76.34,74.42,75.2,387355,0
2016-02-03,76,76,71.06,71.71,475182,0
2016-02-04,71.37,72.02,67.75,68.86,527204,0
2016-02-05,68.26,68.26,58.665,60.92,1971995,0
2016-02-08,59.54,61.93,58.15,59.77,1585358,0
2016-02-09,58.96,60.74,56.93,58.69,929501,0
2016-02-10,58.91,60.99,57.96,58.06,706712,0
2016-02-11,56.95,58.52,56.491,58.05,752581,0
2016-02-12,58,59,54.88,57,905098,0
2016-02-16,57.89,61.14,57.23,60.44,668414,0
2016-02-17,60.87,61.05,59.35,60.1,592485,0
2016-02-18,62.78,68.64,62.364,65.67,905894,0
2016-02-19,65.5,66.82,64.67,66.43,709552,0
2016-02-22,66.97,67.39,64.03,64.17,505543,0
2016-02-23,63.99,65.64,62.89,64.93,606780,0
2016-02-24,63.9,65.88,63.11,65.74,485793,0
2016-02-25,66,67.29,65.15,67.21,462557,0
2016-02-26,67.47,68,66.7225,67.29,454539,0
2016-02-29,67.35,68.89,67.04,68.38,743111,0
2016-03-01,68.93,70.87,68.15,70.13,594734,0
2016-03-02,69.85,70.75,69.21,69.73,319786,0
2016-03-03,69.63,71.1,68.8,70.97,387684,0
2016-03-04,71.07,72.06,70.07,71.38,415417,0
2016-03-07,70.29,71.52,69.58,70.74,589287,0
2016-03-08,70.17,70.63,69.16,69.62,404722,0
2016-03-09,70.09,70.09,68.34,69.12,405581,0
2016-03-10,69.26,69.83,67.12,68.17,409216,0
2016-03-11,68.77,69.71,68.47,69.56,311696,0
2016-03-14,69.56,71.93,69.56,71.58,459209,0
2016-03-15,71.01,71.15,70.18,70.34,465317,0
2016-03-16,69.99,72.3,69.85,70.78,556131,0
2016-03-17,70.61,71.67,70.11,71.18,403906,0
2016-03-18,71.65,71.99,70.31,70.6,736132,0
2016-03-21,70.24,71.19,70.24,70.67,252655,0
2016-03-22,70,70.96,69.89,70.46,412484,0
2016-03-23,70.46,71.27,70.08,70.74,315583,0
2016-03-24,70.33,71.29,69.88,70.52,286851,0
2016-03-28,70.53,72.3833,70.43,72.15,318071,0
2016-03-29,71.73,73.83,71.56,73.76,337477,0
2016-03-30,74.51,74.88,73.16,73.34,280139,0
2016-03-31,73.32,75.25,73.06,74.67,371080,0
2016-04-01,74.19,77.18,73.88,76.99,606934,0
2016-04-04,76.8,76.8,75.31,75.59,567799,0
2016-04-05,75.1,75.54,73.95,74.13,310544,0
2016-04-06,74.2,74.63,73.77,74.32,284942,0
2016-04-07,73.68,74.34,72.43,72.74,341530,0
2016-04-08,73.2,73.78,72.66,73.7,216315,0
2016-04-11,74.01,75.5,73.42,73.43,304637,0
2016-04-12,73.48,74.26,72.75,74.23,380989,0
2016-04-13,74.94,76.38,74.56,76.14,433717,0
2016-04-14,76.05,76.32,75.18,76.17,380891,0
2016-04-15,76.2,77.38,75.86,77.2,430225,0
2016-04-18,76.93,77.96,76.58,77.46,297048,0
2016-04-19,77.57,77.96,75.72,77.08,396929,0
2016-04-20,76.95,77.71,76.01,77.23,324197,0
2016-04-21,77.08,78.1,76.8,77.92,410408,0
2016-04-22,77.77,78.4,77.08,78.08,384508,0
2016-04-25,77.86,78.14,76.62,77.4,265055,0
2016-04-26,77.8,78.2811,76.57,78.1,273796,0
2016-04-27,77.92,77.92,74.83,75.37,732610,0
2016-04-28,75.5,75.5,73.47,73.55,533731,0
2016-04-29,73.5,73.99,72.11,72.93,532957,0
2016-05-02,73.22,73.42,72.28,73.4,509754,0
2016-05-03,72.9,73.19,70.67,71.63,521885,0
2016-05-04,71.06,71.58,70.1,70.87,694005,0
2016-05-05,70.5,74.12,69.5,71.26,1015481,0
2016-05-06,72.75,73.09,69.46,71.19,547956,0
2016-05-09,71.07,71.99,70.07,70.14,530527,0
2016-05-10,70.13,71.44,69.61,71.34,513708,0
2016-05-11,71.16,72.85,71.06,72,583747,0
2016-05-12,72.5,73.19,70.62,71.03,451179,0
2016-05-13,71.19,73.15,70.57,71.52,539079,0
2016-05-16,71.93,73.38,71.01,72.9,501724,0
2016-05-17,72.61,72.95,70.71,71.04,487864,0
2016-05-18,70.92,72.6,70.36,72.06,357857,0
2016-05-19,71.53,72.72,70.34,70.85,329720,0
2016-05-20,71.14,73,71.1,72.61,328548,0
2016-05-23,72.57,72.87,71.9601,72.11,171944,0
2016-05-24,72.59,74.98,71.95,74.69,320171,0
2016-05-25,75,75.43,74.32,74.62,308846,0
2016-05-26,74.98,74.98,74.12,74.55,276249,0
2016-05-27,74.56,75.9,74.42,75.74,461100,0
2016-05-31,75.84,76.68,75.2,76.51,428745,0
2016-06-01,76.06,76.15,74.91,75.95,304425,0
2016-06-02,75.86,75.93,75.07,75.93,230628,0
2016-06-03,75.99,75.99,74.21,75.54,269931,0
2016-06-06,75.34,76.53,74.64,76.18,263301,0
2016-06-07,76.18,76.65,75.22,75.27,270936,0
2016-06-08,75.57,75.74,74.41,74.5,422664,0
2016-06-09,73.99,74.34,72.92,73.36,694731,0
2016-06-10,72.7,72.82,71.46,71.54,285755,0
2016-06-13,71,72.09,70.71,71.08,253274,0
2016-06-14,70.75,71.4,69.86,71.17,383306,0
2016-06-15,71.44,71.48,70,70.1,327431,0
2016-06-16,69.75,69.76,68.38,69.54,272629,0
2016-06-17,69.71,70.78,67.63,68.42,543462,0
2016-06-20,69.22,72.48,69.08,71.77,762430,0
2016-06-21,71.83,72.451,70.74,71.03,324877,0
2016-06-22,71,71.78,70.64,71.01,270656,0
2016-06-23,71.91,72.39,70.725,72.39,415779,0
2016-06-24,68.33,68.55,65.47,65.84,958255,0
2016-06-27,65.14,65.2,61.32,61.8,1255935,0
2016-06-28,63.84,66.87,63.67,66.55,1408556,0
2016-06-29,67.36,67.55,65.83,65.9,754472,0
2016-06-30,65.9,66.1132,62.03,64.31,955735,0
2016-07-01,64.39,64.54,63.07,63.51,627527,0
2016-07-05,62.98,63.3,61.81,62.24,682338,0
2016-07-06,62,63.62,61.47,63.4,751550,0
2016-07-07,62.93,64.51,62.44,63.1,599442,0
2016-07-08,63.83,66.38,63.55,65.95,700133,0
2016-07-11,66.21,66.79,65.76,65.92,252799,0
2016-07-12,66.76,67.8,66.27,67.7,529522,0
2016-07-13,68.35,68.97,67.72,68.19,647428,0
2016-07-14,68.83,69.38,68.12,68.28,318919,0
2016-07-15,68.74,68.98,67.6,68.61,372078,0
2016-07-18,68.37,68.72,67.94,68.49,202012,0
2016-07-19,68.47,68.61,68.1,68.37,213682,0
2016-07-20,68.89,71,68.89,69.87,415462,0
2016-07-21,69.83,70.98,69.43,69.8,515982,0
2016-07-22,69.65,70.56,68.78,70.31,385288,0
2016-07-25,70.31,70.94,69.66,70.67,293994,0
2016-07-26,70.55,71.09,70.06,70.46,233789,0
2016-07-27,70.4,70.55,69.5,69.92,208584,0
2016-07-28,69.85,70.69,69.81,70.37,246527,0
2016-07-29,70.46,70.58,70,70.24,383005,0
2016-08-01,70.17,71.79,69.91,71.6,437428,0
2016-08-02,71.3,71.41,69.91,70.19,406675,0
2016-08-03,70.27,70.86,69.94,70.17,435906,0
2016-08-04,64,67.06,62.82,66.59,1635008,0
2016-08-05,66.9,67.8,66.23,66.64,748205,0
2016-08-08,66.84,66.87,65.87,65.99,434591,0
2016-08-09,66.5,67.0599,65.895,66.71,402550,0
2016-08-10,66.52,66.92,66.25,66.46,256751,0
2016-08-11,66.61,67.18,66.155,67.05,387139,0
2016-08-12,67.5,68.61,66.86,68.4,447488,0
2016-08-15,68.45,68.45,67.64,67.67,289952,0
2016-08-16,67.67,67.67,65.8,66.35,513338,0
2016-08-17,66.5,67.07,66.19,66.52,347413,0
2016-08-18,66.66,67.21,65.96,66.07,351804,0
2016-08-19,66.1,66.62,65.56,65.63,311674,0
2016-08-22,65.35,66.04,65.02,65.95,208619,0
2016-08-23,65.87,68.25,65.87,67.74,413609,0
2016-08-24,67.51,67.99,66.79,67.11,241939,0
2016-08-25,66.96,67.7,66.6801,67.41,244316,0
2016-08-26,67.54,68.11,67.35,67.83,158928,0
2016-08-29,67.8,68.24,67.28,67.36,118319,0
2016-08-30,67.5,67.59,66.76,67.39,305233,0
2016-08-31,67.52,68.45,67.22,68.21,219200,0
2016-09-01,68.2,69.09,67.93,69.09,251711,0
2016-09-02,69.46,71.18,69.41,70.74,551830,0
2016-09-06,70.8,71.32,70.08,70.3,346587,0
2016-09-07,70.23,70.74,69.5403,70.27,203421,0
2016-09-08,69.79,70.57,69.49,70.09,186214,0
2016-09-09,70.34,70.44,68.08,68.09,391940,0
2016-09-12,67.67,68.42,67.2,68.32,537900,0
2016-09-13,67.4,68.1,66.71,67.17,371581,0
2016-09-14,66.96,67.41,66.51,67.01,286728,0
2016-09-15,66.8,68.67,66.69,68.31,262419,0
2016-09-16,68.38,68.38,67.29,67.87,375693,0
2016-09-19,68,68.97,67.78,68.4,160780,0
2016-09-20,68.71,68.88,68.23,68.23,221893,0
2016-09-21,68.67,69.448,68.18,69,392607,0
2016-09-22,69.58,69.81,68.71,69.72,333914,0
2016-09-23,69.28,69.99,69.28,69.86,220681,0
2016-09-26,69.86,69.86,66.43,66.99,406209,0
2016-09-27,66.74,67.9,66.54,67.49,166979,0
2016-09-28,67.57,67.98,67.07,67.59,259927,0
2016-09-29,67.92,69.86,67.76,68.15,337360,0
2016-09-30,68.43,69.97,67.76,69.31,530931,0
2016-10-03,69.2,69.2,67.64,68.02,344903,0
2016-10-04,67.89,68.26,67.13,67.53,327397,0
2016-10-05,67.91,68.99,67.39,67.68,261645,0
2016-10-06,67.42,67.76,66.8001,67.33,380776,0
2016-10-07,67.08,67.365,65.5,65.84,233127,0
2016-10-10,66.15,67.14,66.15,66.78,284146,0
2016-10-11,66.39,66.39,64.35,64.57,262027,0
2016-10-12,64.57,65.22,63.965,64.6,186480,0
2016-10-13,64,64.53,63.15,64.35,267586,0
2016-10-14,64.85,65.07,64.01,64.81,284519,0
2016-10-17,64.69,65.27,64.55,64.63,231246,0
2016-10-18,65.33,65.55,64.7,65.02,218420,0
2016-10-19,65.36,65.36,63.92,64.59,300750,0
2016-10-20,65.49,66.5,64.1898,64.49,429969,0
2016-10-21,64.17,64.17,62.95,63.35,302404,0
2016-10-24,63.82,66.94,63.82,66.9,490986,0
2016-10-25,67,67.23,65.43,66.08,222599,0
2016-10-26,65.9,67.08,65.3,66.36,231266,0
2016-10-27,66.74,66.74,65.2,65.33,195603,0
2016-10-28,65.29,65.99,64.68,64.89,229909,0
2016-10-31,64.83,64.99,63.82,64.37,470868,0
2016-11-01,64.31,65.3,64,64.27,336205,0
2016-11-02,64.01,64.76,63.81,63.99,370038,0
2016-11-03,64.21,64.74,61.85,62.16,513062,0
2016-11-04,62.16,63.9325,61.635,61.73,1111461,0
2016-11-07,58.98,62.47,54.53,60.67,1927987,0
2016-11-08,60.12,61.2,59.52,60.75,778764,0
2016-11-09,59.47,61.14,58.88,60.85,649503,0
2016-11-10,61.1,62.2,60.31,61.43,596063,0
2016-11-11,61.3,62.93,60.64,62.73,493066,0
2016-11-14,63.39,63.82,60.78,61.95,485197,0
2016-11-15,62.25,62.45,61.105,62.14,280431,0
2016-11-16,62.12,63,62.06,62.86,226763,0
2016-11-17,63.14,64.08,62.815,64.07,404749,0
2016-11-18,64.46,65.14,64,64.86,419923,0
2016-11-21,65.08,66.36,64.63,66.26,499115,0
2016-11-22,66.31,66.53,65.13,66.3,507508,0
2016-11-23,65.95,68,65.14,67.54,619485,0
2016-11-25,67.61,67.61,66.35,66.9,197370,0
2016-11-28,66.7,67.66,66.63,66.92,482020,0
2016-11-29,67.18,68.13,66.59,67.51,757543,0
2016-11-30,67.55,67.87,65.85,65.9,285334,0
2016-12-01,65.82,65.86,62.29,62.71,391027,0
2016-12-02,62.45,62.86,61.34,62.01,562202,0
2016-12-05,62.46,63.1,62.1,62.43,395424,0
2016-12-06,62.58,63,61.88,62.22,374388,0
2016-12-07,61.99,63.1,61.78,62.49,440728,0
2016-12-08,62.25,64.37,62.25,63.75,460449,0
2016-12-09,63.95,64.75,63.15,63.21,333575,0
2016-12-12,63.05,63.759,62.3632,63.44,268467,0
2016-12-13,63.5,64.26,62.52,63.03,640225,0
2016-12-14,62.83,63.43,62.56,63.09,454306,0
2016-12-15,62.88,63.5,62.43,62.76,405506,0
2016-12-16,62.66,63.04,61.93,62.06,404893,0
2016-12-19,61.74,63.115,61.74,62.55,392372,0
2016-12-20,62.97,63.12,62.085,62.63,362137,0
2016-12-21,62.55,63.13,62.223,62.46,321779,0
2016-12-22,62.5,63.49,61.91,62.86,392671,0
2016-12-23,62.67,64.4516,62.67,63.91,196618,0
2016-12-27,63.92,65,63.92,64.6,201031,0
2016-12-28,64.68,64.98,63.43,63.6,144316,0
2016-12-29,63.69,64.4499,63.69,64.28,187679,0
2016-12-30,64.27,64.8,63.85,64.31,219067,0
2017-01-03,64.68,65.58,63.48,63.66,287921,0
2017-01-04,63.92,64.84,63.49,64.36,722787,0
2017-01-05,64.35,65.62,63.95,64.75,737930,0
2017-01-06,64.86,67.1,64.31,66.87,555458,0
2017-01-09,67.26,67.5,66.42,66.84,352795,0
2017-01-10,66.57,67.21,66.34,66.95,268293,0
2017-01-11,66.65,67.38,65.951,67.29,316338,0
2017-01-12,67.19,67.37,65.78,66.77,521629,0
2017-01-13,67.07,67.57,66.42,66.99,446089,0
2017-01-17,66.79,66.79,65.195,66.66,457284,0
2017-01-18,66.76,66.86,66.08,66.49,200523,0
2017-01-19,66.48,66.72,65.67,65.7,231652,0
2017-01-20,65.72,66.305,65.2,65.48,365895,0
2017-01-23,65.42,65.57,63.84,64.49,516334,0
2017-01-24,64.4,66.43,64.34,66.18,786852,0
2017-01-25,66.55,67,66.02,66.95,338194,0
2017-01-26,66.74,66.8,65.63,65.75,151788,0
2017-01-27,65.85,66.0111,65.03,65.76,230517,0
2017-01-30,65.47,65.47,64.09,64.32,260914,0
2017-01-31,64.25,64.57,63.32,64.36,213083,0
2017-02-01,64.69,64.75,63.64,64.74,260960,0
2017-02-02,64.75,65.4399,63.52,64,647582,0
2017-02-03,64.65,65.81,64.13,65.6,425062,0
2017-02-06,65.37,65.56,64.69,64.81,299263,0
2017-02-07,65.03,65.92,64.865,65.84,353779,0
2017-02-08,65.83,66.03,64.93,64.96,299183,0
2017-02-09,64.85,66.24,64.67,65.89,862393,0
2017-02-10,66.25,68,65.74,66.6,590377,0
2017-02-13,66.92,66.92,65.757,66.8,418650,0
2017-02-14,66.4,66.64,65.78,66.5,317811,0
2017-02-15,66.42,67.61,66.42,67.32,809129,0
2017-02-16,65.5,70.8,65.13,70.69,1116462,0
2017-02-17,70.87,71.32,69.62,70.24,471508,0
2017-02-21,70.22,72.5,70.22,72.09,640201,0
2017-02-22,71.85,73.39,71.141,73.02,383842,0
2017-02-23,73.38,73.38,71.73,73.12,617185,0
2017-02-24,72.77,74.36,72.61,74.33,563073,0
2017-02-27,74.33,74.33,73.24,73.55,799686,0
2017-02-28,73.72,74.4,73.14,73.63,496863,0
2017-03-01,74.23,75.02,73.34,74.88,389738,0
2017-03-02,74.98,75.72,74.28,75.46,692395,0
2017-03-03,75.5,75.57,73.2401,73.62,592003,0
2017-03-06,73.12,73.8,73.01,73.32,565436,0
2017-03-07,72.95,73.17,72.31,72.58,310316,0
2017-03-08,72.61,73.53,72.48,73.32,254711,0
2017-03-09,73.28,73.94,72.57,73.58,241560,0
2017-03-10,73.96,74.27,73.52,73.79,209312,0
2017-03-13,73.5,73.78,72.9,73.62,227228,0
2017-03-14,73.37,73.84,72.81,73.35,162960,0
2017-03-15,73.32,73.4,72.21,72.93,325018,0
2017-03-16,72.94,73.62,72.86,73.07,176195,0
2017-03-17,73.18,73.2741,72.37,72.5,410619,0
2017-03-20,72.28,72.64,71.68,72.61,414147,0
2017-03-21,72.98,72.98,72,72.04,395110,0
2017-03-22,72.1,72.73,71.5827,72.57,197401,0
2017-03-23,72.36,73.28,72.0201,72.86,312770,0
2017-03-24,72.97,74,72.88,73.27,294258,0
2017-03-27,72.3,73.91,71.921,73.78,344042,0
2017-03-28,73.5,75.09,73.46,74.6,426598,0
2017-03-29,74.17,75.51,73.635,75.37,580898,0
2017-03-30,75.76,76.13,75.12,75.92,370134,0
2017-03-31,75.36,76.16,74.71,75.52,421210,0
2017-04-03,75.32,75.46,74,74.34,393667,0
2017-04-04,74,74.75,73.49,74.3,341121,0
2017-04-05,74.41,75.7,74.24,74.44,475913,0
2017-04-06,74.41,75.3,74.05,74.88,298567,0
2017-04-07,75.3,76,74.64,75.38,326244,0
2017-04-10,75.24,75.35,74.08,75.12,304820,0
2017-04-11,74.81,75.5,74.45,75.48,271505,0
2017-04-12,75.1,75.44,74.38,74.55,313037,0
2017-04-13,74.18,75.62,74.18,74.71,263462,0
2017-04-17,74.71,75.91,74.71,75.52,219295,0
2017-04-18,75.2,75.34,74.72,75.09,478317,0
2017-04-19,75.45,75.89,74.98,75.57,269334,0
2017-04-20,75.7,76.67,75.4,76.6,375913,0
2017-04-21,76.36,77.23,76.3,77.02,347682,0
2017-04-24,77.55,77.76,76.875,77.21,823428,0
2017-04-25,77.8,78.07,76.65,76.83,610680,0
2017-04-26,76.77,77.79,76.21,77.55,387777,0
2017-04-27,77.55,78.49,77.14,77.14,401733,0
2017-04-28,77.5,78.07,76.7311,77,567845,0
2017-05-01,76.95,77.805,76.17,77.3,441279,0
2017-05-02,77.42,77.85,76.92,77.25,414890,0
2017-05-03,76.89,77.88,76.31,77.75,524068,0
2017-05-04,75.27,80.54,73.855,80.27,763762,0
2017-05-05,80.4,80.7,79.28,80.46,259234,0
2017-05-08,80.46,81.01,79.51,80.89,378406,0
2017-05-09,80.81,81.64,80.285,80.61,359230,0
2017-05-10,80.78,81.45,80.55,81.07,297429,0
2017-05-11,81.03,81.03,79.82,80.81,252621,0
2017-05-12,80.93,81,79.71,80.61,308444,0
2017-05-15,80.77,81.87,80.55,81.44,315708,0
2017-05-16,81.5,81.67,80.74,81.06,329440,0
2017-05-17,80.21,80.63,79.18,80.25,453088,0
2017-05-18,80.1,81.49,79.812,81.02,396312,0
2017-05-19,81.18,82.68,81.08,82.17,404369,0
2017-05-22,82.1,83.24,81.8758,82.91,310905,0
2017-05-23,83.19,83.4,82.1,82.66,222259,0
2017-05-24,82.87,83.89,82.28,83.75,271831,0
2017-05-25,83.8,85.58,83.64,84.9,389849,0
2017-05-26,84.91,84.94,83.69,84.15,194077,0
2017-05-30,83.97,83.97,83.04,83.56,428351,0
2017-05-31,83.72,83.95,82.61,83.88,374416,0
2017-06-01,83.97,86.47,83.86,86.46,419554,0
2017-06-02,86.09,86.975,85.49,85.51,343217,0
2017-06-05,85.41,85.83,84.5,84.74,233595,0
2017-06-06,84.36,84.46,83.4,83.44,251663,0
2017-06-07,83.75,83.81,82.74,83.54,286214,0
2017-06-08,83.53,83.88,82.96,83.72,179967,0
2017-06-09,83.78,84.22,81,81.96,365097,0
2017-06-12,81.65,82.15,79.7,81.48,324544,0
2017-06-13,81.68,82.88,81.25,82.74,359112,0
2017-06-14,82.94,83.1,81.68,82.32,195293,0
2017-06-15,81.28,82.02,80.78,81.99,285942,0
2017-06-16,81.42,83,81.36,82.6,407829,0
2017-06-19,83.09,84.07,82.87,83.56,185319,0
2017-06-20,83.56,83.64,82.27,82.3,298508,0
2017-06-21,82.81,84.17,82.2,83.5,618868,0
2017-06-22,83.62,83.9,82.79,82.81,294333,0
2017-06-23,82.82,84.89,82.39,84.63,279809,0
2017-06-26,84.99,86.25,84.2,84.42,291923,0
2017-06-27,84.27,84.82,82.88,82.93,260885,0
2017-06-28,83.42,84.08,82.365,83.92,201479,0
2017-06-29,83.74,84.1,82.61,83.57,206787,0
2017-06-30,83.82,84.64,82.8,84.09,230459,0
2017-07-03,84.7,84.771,82.31,82.94,125421,0
2017-07-05,83.19,83.92,82.49,83.51,265163,0
2017-07-06,82.88,83.2,81.57,82.61,236283,0
2017-07-07,82.94,84.15,82.43,84.06,292176,0
2017-07-10,84,84.33,82.74,82.84,257337,0
2017-07-11,83,83.45,82.37,83.33,209116,0
2017-07-12,83.86,84.22,83.51,84.21,137516,0
2017-07-13,84.2,84.2,83.22,83.58,113977,0
2017-07-14,83.6,84.41,83.37,84.25,130174,0
2017-07-17,84.24,84.24,83.65,83.8,107656,0
2017-07-18,83.7,85.88,83.7,85.6,261558,0
2017-07-19,85.73,86,84.56,85.57,152295,0
2017-07-20,85.63,86.85,85.41,86.58,190507,0
2017-07-21,86.75,87.785,86.73,87.26,166085,0
2017-07-24,87.43,87.928,87.21,87.36,151444,0
2017-07-25,87.35,87.87,86.18,86.58,159447,0
2017-07-26,86.68,87.24,86.08,86.98,140270,0
2017-07-27,87.17,87.47,84.54,85.79,156547,0
2017-07-28,85.56,86.32,85.46,85.46,174289,0
2017-07-31,85.82,86.37,84.8158,85.93,301061,0
2017-08-01,85.92,86.3,85.62,86.04,189262,0
2017-08-02,86.1,86.1,84.3,84.52,317701,0
2017-08-03,82.99,83.98,81.31,81.9,331963,0
2017-08-04,82.56,84.3,82.23,83.41,361714,0
2017-08-07,83.31,83.31,81.73,82.23,223159,0
2017-08-08,81.78,82.98,81.59,81.83,205060,0
2017-08-09,81.55,83.06,81.48,81.81,162693,0
2017-08-10,81.36,81.51,80.215,81.15,202322,0
2017-08-11,80.32,81.21,78.01,79.73,392850,0
2017-08-14,80.29,82.07,79.95,82.01,243977,0
2017-08-15,82,82.755,81.7,82.39,344572,0
2017-08-16,82.46,82.67,82.02,82.23,116191,0
2017-08-17,82.07,82.14,79.9,79.95,125557,0
2017-08-18,79.47,80.75,78.57,80.75,267267,0
2017-08-21,80.43,80.97,79.63,80.82,219207,0
2017-08-22,81.15,81.25,79.97,80.66,191442,0
2017-08-23,80.26,80.615,79.66,80.08,95201,0
2017-08-24,80.43,80.7,79.38,79.66,138698,0
2017-08-25,79.81,80.98,78.785,78.83,417020,0
2017-08-28,79.23,79.5,78.43,79.01,203483,0
2017-08-29,78.38,79.07,77.96,78.89,182151,0
2017-08-30,78.76,79.73,78.76,79.58,240978,0
2017-08-31,79.84,81.44,79.08,81.33,298675,0
2017-09-01,81.5,82.15,80.58,82.11,380541,0
2017-09-05,81.87,83.43,80.84,83.36,438442,0
2017-09-06,83.5,84.04,83.0472,83.8,315698,0
2017-09-07,83.96,84.96,83.55,84.84,388617,0
2017-09-08,84.69,85.37,83.995,84.54,316108,0
2017-09-11,85,85.05,84.12,84.68,380349,0
2017-09-12,85.2,87.71,84.86,87.61,448236,0
2017-09-13,87.61,87.61,84.13,85.29,346109,0
2017-09-14,85.22,85.39,82.79,83.01,372877,0
2017-09-15,83.21,84.21,80.98,81.8,732889,0
2017-09-18,81.95,84.7,81.51,84.2,435558,0
2017-09-19,84.21,84.78,82.27,83.27,184661,0
2017-09-20,83.25,83.6,82.6,83.48,146244,0
2017-09-21,83.25,84.06,82.5959,83.65,148971,0
2017-09-22,83.65,84.45,83.65,84.09,215534,0
2017-09-25,84,84.27,82.745,84.14,277964,0
2017-09-26,84.65,84.72,83.92,84.54,181190,0
2017-09-27,85,86.21,84.69,85.44,304557,0
2017-09-28,85,85.495,84.63,85.4,261336,0
2017-09-29,85.05,88.18,84.98,87.93,611094,0
2017-10-02,87.94,88.8399,86.53,88.1,555644,0
2017-10-03,88.13,89.79,88.13,89.33,429902,0
2017-10-04,89.11,89.51,88.6,89.48,362413,0
2017-10-05,89.61,90.21,89.37,89.85,360221,0
2017-10-06,89.68,90.25,89.54,90.18,311285,0
2017-10-09,90,90.2,89.53,89.78,230524,0
2017-10-10,90.01,90.5,89.24,89.92,296245,0
2017-10-11,89.93,90.68,89.59,90.63,206557,0
2017-10-12,90.77,90.845,90.02,90.6,215845,0
2017-10-13,91,91.23,90.27,90.96,189579,0
2017-10-16,90.96,91.7,90.3,91.15,262420,0
2017-10-17,91.1,91.97,90.65,90.95,172849,0
2017-10-18,91,91.14,90.54,90.54,161714,0
2017-10-19,90.35,90.98,89.815,90.54,195384,0
2017-10-20,91.14,91.46,91.105,91.41,275243,0
2017-10-23,91.54,91.56,90.33,90.95,230141,0
2017-10-24,91.13,91.76,90.41,90.8,189379,0
2017-10-25,90.81,91.37,90.3054,90.69,189746,0
2017-10-26,91.35,91.35,89.7,90.34,253787,0
2017-10-27,90.85,91.14,90.37,90.95,235757,0
2017-10-30,91.21,91.24,90.35,91.12,218487,0
2017-10-31,91.51,91.68,90.97,91.15,389864,0
2017-11-01,91.78,91.78,90.06,90.61,274735,0
2017-11-02,92.57,99.16,92.55,99.15,793662,0
2017-11-03,99.86,100.3,97.51,99.67,392033,0
2017-11-06,99.67,100.28,98.04,99.95,333486,0
2017-11-07,99.95,101.55,99.3,100.73,465771,0
2017-11-08,100.42,103.44,100.16,102.99,347770,0
2017-11-09,102.34,103.25,102.34,102.34,232528,0
2017-11-10,101.78,103.485,101.72,102.8,163631,0
