Date,Open,High,Low,Close,Volume,OpenInt
2012-01-30,17.98,18.45,17.86,18.05,266830,0
2012-01-31,18.3,18.5,17.66,18.03,206491,0
2012-02-01,18.16,19.1,18,18.95,170707,0
2012-02-02,18.95,20,18.95,19.95,116611,0
2012-02-03,21,21.78,19.7,20.19,698413,0
2012-02-06,20.43,20.61,19.88,20.12,125578,0
2012-02-07,20.34,21.04,20.25,20.98,54271,0
2012-02-08,21.34,22,21,21.77,131744,0
2012-02-09,21.5,21.75,21.15,21.74,88082,0
2012-02-10,21.69,22.71,21.21,22.06,121968,0
2012-02-13,23.38,23.38,22.6,23.09,121824,0
2012-02-14,23.24,23.29,22.44,22.6,215584,0
2012-02-15,22.89,23.01,22.65,22.8,316669,0
2012-02-16,22.68,22.96,21.78,22.35,102606,0
2012-02-17,22.5,22.81,22.07,22.11,220373,0
2012-02-21,22.77,22.98,22.26,22.48,196905,0
2012-02-22,22.6,25.05,22.3,23.99,290490,0
2012-02-23,24.01,24.25,23.81,23.95,100072,0
2012-02-24,23.99,24.07,23.17,23.49,264363,0
2012-02-27,23.37,23.6,22.79,22.81,110665,0
2012-02-28,22.88,23.25,22.8,23.01,76578,0
2012-02-29,23.15,23.15,22.45,22.62,40577,0
2012-03-01,22.9,23.35,22.58,22.94,273503,0
2012-03-02,22.93,23.16,22.88,22.95,77498,0
2012-03-05,22.93,23.29,21.69,21.69,201870,0
2012-03-06,21.7,22.42,20.04,21.69,335288,0
2012-03-07,21.91,22.05,21.49,21.84,30455,0
2012-03-08,21.9,22.2,21.83,22.08,60908,0
2012-03-09,22.13,22.75,21.89,22.43,112664,0
2012-03-12,22.49,22.73,22.42,22.73,56179,0
2012-03-13,22.75,25.65,22.75,25.65,188722,0
2012-03-14,29.5,32.85,28.4,30.04,821645,0
2012-03-15,30,32.91,30,32.35,495943,0
2012-03-16,32.75,32.75,31,32.31,145106,0
2012-03-19,32.52,33.8,32.35,33.05,120345,0
2012-03-20,32.7,32.75,31.61,32.68,91003,0
2012-03-21,32.66,32.8,32.04,32.35,61022,0
2012-03-22,31.86,32.01,31.15,31.55,65378,0
2012-03-23,31.69,34.03,31.69,32.89,159561,0
2012-03-26,33.5,38.13,33.5,35.37,313584,0
2012-03-27,35.6,35.86,33.88,35,170579,0
2012-03-28,34.99,35.5,32.27,32.7,232185,0
2012-03-29,32.32,32.64,31.09,31.93,323659,0
2012-03-30,32.32,32.92,30.6,30.78,1047473,0
2012-04-02,30.83,30.89,29.4,30,548057,0
2012-04-03,28.13,29.7,27.86,28.02,649156,0
2012-04-04,27.64,29.36,27.15,29.23,307850,0
2012-04-05,29.06,31.71,29.06,30.85,217674,0
2012-04-09,29.72,30.28,29.2,30.24,106871,0
2012-04-10,30.24,30.69,27.55,27.67,274228,0
2012-04-11,28.39,28.64,26.7,27.85,150061,0
2012-04-12,27.91,29.19,27.71,28.45,140213,0
2012-04-13,28.49,28.55,27.42,27.98,93535,0
2012-04-16,28.15,28.17,26.7,27.09,166142,0
2012-04-17,27.21,28.68,26.85,28.49,241832,0
2012-04-18,28.5,29.7,28.4,29.14,471663,0
2012-04-19,29.2,29.89,28.54,28.65,4127024,0
2012-04-20,28.99,29,26.96,27.15,508880,0
2012-04-23,26.76,26.77,25.33,26.41,454765,0
2012-04-24,26.37,26.7,24.34,25.33,443351,0
2012-04-25,25.71,26.37,24.87,26.19,543550,0
2012-04-26,26.29,26.95,25.64,26.14,245564,0
2012-04-27,26.35,27.02,25.9,26.89,170186,0
2012-04-30,26.94,27.22,26.64,27.22,111419,0
2012-05-01,27.14,27.52,26.81,27.05,171014,0
2012-05-02,26.78,27.72,26.78,27.58,204708,0
2012-05-03,27.66,27.66,27.07,27.27,123935,0
2012-05-04,27.12,27.26,26.27,27.05,245724,0
2012-05-07,27,27.47,26.93,27.09,130568,0
2012-05-08,26.92,26.92,25.37,25.99,149100,0
2012-05-09,25.57,25.87,24.78,25.17,156507,0
2012-05-10,25.34,25.92,22.61,23.14,2286308,0
2012-05-11,23.14,26,23.14,25.77,202103,0
2012-05-14,25.5,27.06,25.08,26.72,280716,0
2012-05-15,26.63,28,26.6,27.11,219929,0
2012-05-16,27.3,27.65,25.67,25.9,179440,0
2012-05-17,25.77,25.77,25.21,25.38,122131,0
2012-05-18,25.32,25.95,24.81,25.45,174820,0
2012-05-21,25.51,26.26,24.91,26,170521,0
2012-05-22,26.02,27.11,26,26.25,105816,0
2012-05-23,25.91,27.03,25.88,26.92,108926,0
2012-05-24,27.03,27.03,26.39,26.5,84259,0
2012-05-25,26.55,26.55,26,26.2,82414,0
2012-05-29,26.54,26.99,26.25,26.66,63869,0
2012-05-30,26.36,26.36,25.42,25.7,106324,0
2012-05-31,25.77,26.27,25.05,25.91,228676,0
2012-06-01,25.04,25.57,24.11,24.19,172034,0
2012-06-04,24.34,24.48,22.4,23.03,232133,0
2012-06-05,22.93,24.72,22.68,24.26,361980,0
2012-06-06,26.38,27.28,22.76,24.07,845924,0
2012-06-07,24.57,24.65,22.61,22.77,434098,0
2012-06-08,22.77,24.41,22.51,23.46,370891,0
2012-06-11,23.89,24.4,23.16,24.22,318271,0
2012-06-12,24.18,24.35,23.7,24.27,323480,0
2012-06-13,24.16,25.35,23.95,25.07,357996,0
2012-06-14,25,25.99,24.91,25.84,252160,0
2012-06-15,26,26.97,25.93,26.72,440764,0
2012-06-18,26.45,27.8,26.26,27.6,203726,0
2012-06-19,27.81,28.81,27.69,28.76,169861,0
2012-06-20,28.39,29.5,28.17,29.36,220594,0
2012-06-21,29.05,29.05,27.51,28.3,401399,0
2012-06-22,28.46,29.15,28.02,29.12,1633384,0
2012-06-25,29.29,29.29,28.07,28.75,396594,0
2012-06-26,28.56,29.18,28.56,29,286347,0
2012-06-27,28.41,29.46,28.41,29.19,230206,0
2012-06-28,28.88,29.33,26.83,26.89,230089,0
2012-06-29,27.87,28.19,27.26,28.12,201094,0
2012-07-02,28.25,28.49,27.62,28.15,202723,0
2012-07-03,28.11,28.16,27.64,27.78,138125,0
2012-07-05,27.68,28.28,26.89,27.11,125307,0
2012-07-06,26.77,27.05,26.44,26.79,157790,0
2012-07-09,26.73,26.84,24.45,25.28,360201,0
2012-07-10,25.34,25.56,25.07,25.35,303185,0
2012-07-11,25.46,25.53,23.96,24.21,195789,0
2012-07-12,23.97,24.63,23.48,23.66,289201,0
2012-07-13,23.88,24.91,23.8,24.69,401496,0
2012-07-16,24.58,25.6,24.4,25.47,128900,0
2012-07-17,26,27,25.75,26.88,344424,0
2012-07-18,26.72,26.99,26.47,26.68,244141,0
2012-07-19,26.86,28.23,26.85,28.08,334817,0
2012-07-20,28.15,28.49,27.08,27.68,750948,0
2012-07-23,26.56,26.66,24.95,25.48,1424239,0
2012-07-24,25.42,25.5,24.58,25,472895,0
2012-07-25,25,25.55,24.44,24.51,606306,0
2012-07-26,25.15,25.5,24.6,25.14,477285,0
2012-07-27,25.39,25.89,24.9,25.86,359982,0
2012-07-30,25.67,25.78,24.7,25.66,423639,0
2012-07-31,25.33,25.84,24.7,25.66,367027,0
2012-08-01,25.74,26.47,25.11,25.69,308097,0
2012-08-02,25.29,26,25.26,25.74,190716,0
2012-08-03,26.16,27.55,25.9,26.92,590699,0
2012-08-06,26.96,27.27,26.39,26.5,254334,0
2012-08-07,26.56,26.59,25.87,26.27,349455,0
2012-08-08,26.01,26.22,25.63,25.74,215085,0
2012-08-09,25.54,25.85,25.06,25.37,399027,0
2012-08-10,25.59,25.9,25.05,25.29,265558,0
2012-08-13,25.29,25.29,24.3,24.81,199623,0
2012-08-14,24.92,25,24,24.64,400131,0
2012-08-15,24.6,25.57,24.56,25.47,627965,0
2012-08-16,25.5,26.43,25.1,26.37,328427,0
2012-08-17,26.38,27,26.38,26.99,260538,0
2012-08-20,26.83,26.99,26.12,26.97,221644,0
2012-08-21,27,27.67,26.8,27.67,372616,0
2012-08-22,27.51,28.05,27.5,27.94,341799,0
2012-08-23,27.64,27.96,26.85,27.87,400107,0
2012-08-24,27.46,28.05,27.29,27.64,272130,0
2012-08-27,27.48,27.97,27.38,27.63,263915,0
2012-08-28,27.65,28.2,27.5,28.03,569038,0
2012-08-29,28.14,28.51,27.71,28.38,253491,0
2012-08-30,28.23,28.41,27.95,28.09,155502,0
2012-08-31,28.45,28.6,27.97,28.55,181426,0
2012-09-04,28.44,29.5,27.96,29.35,735717,0
2012-09-05,32.94,33.15,31.32,32.25,2845110,0
2012-09-06,32.11,32.38,30.93,31.98,939832,0
2012-09-07,30.41,31.5,28.04,31.3,1381782,0
2012-09-10,30.04,30.45,29.08,30.23,1077902,0
2012-09-11,30.05,30.75,30.01,30.65,491034,0
2012-09-12,30.66,30.7,29.92,30.14,409477,0
2012-09-13,30.08,30.91,29.96,30.57,483176,0
2012-09-14,30.65,30.65,30.18,30.63,400138,0
2012-09-17,30.52,31.37,30.49,31.26,673400,0
2012-09-18,31.23,31.31,30.64,31.13,368718,0
2012-09-19,30.92,31.41,30.7,31.31,428661,0
2012-09-20,31.04,31.49,30.87,31.3,385227,0
2012-09-21,31.62,31.62,30.35,31.34,508438,0
2012-09-24,31.13,31.24,30.82,31.1,348319,0
2012-09-25,30.6,30.92,29.93,30.11,1227112,0
2012-09-26,30.17,30.17,29.02,29.59,416487,0
2012-09-27,29.87,31,29.66,30.97,411859,0
2012-09-28,30.79,31.29,30.53,31.05,597111,0
2012-10-01,31.24,31.3,30.46,31.17,572388,0
2012-10-02,31.05,31.27,29.52,30.72,802656,0
2012-10-03,30.78,31.2,30.64,30.97,301681,0
2012-10-04,31.23,32.26,30.82,32.15,1072704,0
2012-10-05,32,32.38,31.61,31.87,827924,0
2012-10-08,31.55,32,31.34,31.85,300527,0
2012-10-09,30.97,31.64,30.59,30.84,739050,0
2012-10-10,29.99,30.04,29.2,29.96,1112056,0
2012-10-11,30.39,30.93,29.93,30.24,314109,0
2012-10-12,30.29,30.58,29.97,30.17,376760,0
2012-10-15,30.13,31.05,30.1,31,602480,0
2012-10-16,31.06,31.24,30.81,31,408251,0
2012-10-17,31,31,29.41,29.59,451194,0
2012-10-18,29.71,29.71,29.03,29.37,340956,0
2012-10-19,29.2,29.27,28.32,28.7,466720,0
2012-10-22,28.89,28.99,28.42,28.76,365912,0
2012-10-23,28.39,30.03,28.08,29.94,747352,0
2012-10-24,29.95,30.15,29.56,30.06,326461,0
2012-10-25,30.41,30.41,29.65,29.93,364408,0
2012-10-26,30.01,30.11,28.73,29.56,400838,0
2012-10-31,29.82,30.74,29.6,30.64,422895,0
2012-11-01,30.75,31.84,29.15,31.74,693903,0
2012-11-02,31.85,31.85,30.02,30.06,238397,0
2012-11-05,31.32,31.52,30.32,31.4,350228,0
2012-11-06,31.57,31.62,29.86,29.99,286996,0
2012-11-07,29.59,29.87,29.01,29.29,372586,0
2012-11-08,29.12,29.36,28.05,28.68,396844,0
2012-11-09,28.34,29.44,28.29,28.62,398054,0
2012-11-12,28.68,29.29,28.4,29.06,192302,0
2012-11-13,28.82,29.67,28.57,29.24,342512,0
2012-11-14,29.39,29.82,28.84,29.06,482812,0
2012-11-15,29.35,29.81,28.96,29.5,463478,0
2012-11-16,29.41,30.9,29.17,30.87,460400,0
2012-11-19,31.05,31.16,29.75,30.84,440826,0
2012-11-20,30.72,30.82,29.86,30.17,1028757,0
2012-11-21,30.4,30.81,30.01,30.11,323000,0
2012-11-23,30.32,30.75,30.05,30.4,114331,0
2012-11-26,30.67,30.67,29.42,29.7,437338,0
2012-11-27,29.82,30.23,28,29.46,846202,0
2012-11-28,25.48,31.38,25.46,31.28,3465880,0
2012-11-29,31.4,31.85,29.98,30.8,697088,0
2012-11-30,29.24,29.99,28.95,29.9,4979794,0
2012-12-03,29.66,30.35,29.32,29.49,574919,0
2012-12-04,29.62,29.62,29.25,29.35,496305,0
2012-12-05,29.45,29.55,28.97,29.03,671744,0
2012-12-06,28.6,29.04,28.43,28.84,599963,0
2012-12-07,28.73,29.7,28.32,29.47,787743,0
2012-12-10,29.3,29.98,28.97,29.79,879653,0
2012-12-11,29.86,30.55,29.48,30.49,776581,0
2012-12-12,30.54,30.9,30.22,30.62,458822,0
2012-12-13,30.57,31.05,30.44,30.93,820663,0
2012-12-14,30.55,30.98,30.29,30.7,538653,0
2012-12-17,30.75,31.3,30.39,31.13,651036,0
2012-12-18,31.2,32,30.92,31.85,756777,0
2012-12-19,31.46,31.76,30.5,30.72,830278,0
2012-12-20,30.54,30.92,30.13,30.3,769892,0
2012-12-21,30.03,30.76,29.69,30.72,847799,0
2012-12-24,30.38,30.38,29.64,30.01,246454,0
2012-12-26,30,30.22,29.27,29.38,237440,0
2012-12-27,29.33,29.45,28.32,29.03,408228,0
2012-12-28,29.01,29.28,28.77,29.01,291917,0
2012-12-31,28.8,29.74,28.48,29.72,468721,0
2013-01-02,30.4,30.93,30.17,30.85,389576,0
2013-01-03,30.69,30.9,30.37,30.55,243352,0
2013-01-04,30.78,31.12,30.5,30.94,264142,0
2013-01-07,31,31.18,30.9,31.03,337780,0
2013-01-08,31.17,31.17,30.67,30.91,295383,0
2013-01-09,30.99,31.71,30.78,31.69,345174,0
2013-01-10,31.2,31.35,30.06,30.93,502109,0
2013-01-11,30.76,31.95,30.67,31.87,570603,0
2013-01-14,31.67,32.4,31.51,32.15,753000,0
2013-01-15,32.14,32.37,31.83,32.28,328756,0
2013-01-16,32.28,33.73,32.06,33.15,746878,0
2013-01-17,33.2,33.77,32.64,33.62,408163,0
2013-01-18,33.45,33.59,33.03,33.16,382409,0
2013-01-22,32.92,33.11,31.58,32.1,534538,0
2013-01-23,31.92,33.04,31.91,32.92,393125,0
2013-01-24,33.01,33.19,32.49,32.97,190960,0
2013-01-25,33.2,33.55,32.85,33.5,276554,0
2013-01-28,33.46,34.54,33.34,34.52,550211,0
2013-01-29,34.23,34.46,33.76,33.89,210177,0
2013-01-30,33.87,33.96,32.4,32.5,372189,0
2013-01-31,32.47,33.16,32.33,33.12,177033,0
2013-02-01,33.2,34.36,33,34.34,409370,0
2013-02-04,33.98,34.04,32.5,32.61,443100,0
2013-02-05,32.61,32.62,31.31,31.4,809774,0
2013-02-06,31.4,32.14,31.26,32.14,474737,0
2013-02-07,32.05,32.33,31.51,32.27,139130,0
2013-02-08,32.41,32.81,31.9,32.04,225197,0
2013-02-11,32.07,32.07,31.26,31.8,249101,0
2013-02-12,31.8,32.48,31.76,32.48,490122,0
2013-02-13,32.43,32.64,31.82,32,211477,0
2013-02-14,31.83,32.3,31.61,31.96,192794,0
2013-02-15,32.09,32.79,31.98,32.57,233539,0
2013-02-19,32.61,33.06,32.46,33.05,278657,0
2013-02-20,33.01,33.15,32.18,32.22,199802,0
2013-02-21,32.22,32.22,31.28,31.63,200731,0
2013-02-22,31.84,32.32,31.67,31.98,154649,0
2013-02-25,32.21,32.26,30.35,30.88,311025,0
2013-02-26,31.06,31.65,30.25,31.53,627664,0
2013-02-27,34.84,38.43,34.78,36.75,4067796,0
2013-02-28,36.17,36.74,35.43,36.55,910519,0
2013-03-01,36.12,36.66,35.68,35.87,844424,0
2013-03-04,35.91,36.79,35.4,36.75,1195357,0
2013-03-05,36.74,36.9,35.37,36.5,627927,0
2013-03-06,36.58,37.28,36.52,37.08,692989,0
2013-03-07,36.93,37.23,36.33,36.96,395070,0
2013-03-08,37.1,37.1,36.56,36.97,296644,0
2013-03-11,36.87,37.92,36.72,37.77,665097,0
2013-03-12,37.81,38.07,36.35,37.99,953463,0
2013-03-13,37.83,37.99,37,37.67,461100,0
2013-03-14,37.88,37.99,37.45,37.95,228172,0
2013-03-15,38,38.67,37.38,38.1,491915,0
2013-03-18,37.63,38.11,37.17,37.34,296116,0
2013-03-19,37.53,37.53,36.32,36.85,291786,0
2013-03-20,37.04,37.36,36.87,37.15,300039,0
2013-03-21,36.98,37.72,36.69,37.67,304161,0
2013-03-22,37.27,37.89,36.26,36.78,671104,0
2013-03-25,36.73,37.4,36.53,37.03,549913,0
2013-03-26,37.17,38.18,36.85,38.06,436436,0
2013-03-27,37.89,38.98,37.81,38.75,595387,0
2013-03-28,38.92,39.12,38.42,38.44,603462,0
2013-04-01,38.44,38.53,36.63,37.7,521710,0
2013-04-02,37.5,37.54,36.94,37.3,229969,0
2013-04-03,37.28,37.41,36.18,36.48,441754,0
2013-04-04,36.51,36.82,36.06,36.29,335446,0
2013-04-05,35.57,36.67,35.51,36.61,501684,0
2013-04-08,36.64,36.92,36.45,36.67,168090,0
2013-04-09,36.67,36.7,36.16,36.51,129401,0
2013-04-10,36.81,37.72,36.75,37.26,358260,0
2013-04-11,37.11,37.55,36.6,36.61,338067,0
2013-04-12,36.61,36.84,35.87,36.49,255560,0
2013-04-15,36.19,36.46,35.07,35.51,313695,0
2013-04-16,35.92,36.48,35.14,36.42,320955,0
2013-04-17,36.17,36.61,35.53,36.1,526275,0
2013-04-18,36.48,38.25,36.17,37.14,785735,0
2013-04-19,37.37,38.46,37.22,38.42,748301,0
2013-04-22,38.45,39.27,38.04,38.7,795303,0
2013-04-23,38.97,39.36,38.72,38.99,448948,0
2013-04-24,38.95,39.24,38.51,38.96,525238,0
2013-04-25,38.99,39.97,38.99,39.29,351488,0
2013-04-26,39.41,39.41,38.6,39.14,268328,0
2013-04-29,39.43,41.2,39.42,40.7,820950,0
2013-04-30,40.84,40.9,40.04,40.08,228402,0
2013-05-01,40,40,38.54,39.54,313294,0
2013-05-02,39.95,40.81,39.46,40.53,350460,0
2013-05-03,41.03,41.8,40.99,41.03,244286,0
2013-05-06,40.94,41.59,40.89,41.5,338120,0
2013-05-07,41.59,42.28,41.5,42.28,304030,0
2013-05-08,42.37,43.23,41.53,43.23,313825,0
2013-05-09,43.3,43.33,41.73,42.18,481419,0
2013-05-10,42.13,43.56,41.94,43.56,482700,0
2013-05-13,43.73,43.73,42.33,42.44,249041,0
2013-05-14,42.62,43.42,41.89,41.92,394615,0
2013-05-15,41.92,41.93,41.27,41.37,453501,0
2013-05-16,41.41,42,41.31,41.68,285585,0
2013-05-17,41.98,42.14,41.33,42.05,328303,0
2013-05-20,41.93,42.9,41.93,42.4,210208,0
2013-05-21,42.37,42.64,41.75,41.96,207960,0
2013-05-22,41.94,42.26,40.03,40.35,468848,0
2013-05-23,40.14,40.97,40,40.64,293029,0
2013-05-24,40.49,40.68,39.71,40.08,265491,0
2013-05-28,40.63,41.4,39.64,40.79,919292,0
2013-05-29,43.4,43.45,40.91,41.53,1558281,0
2013-05-30,41.54,42.84,40.99,42.56,365635,0
2013-05-31,41.88,42,40.63,40.96,750306,0
2013-06-03,40.87,40.97,38.86,39.38,539163,0
2013-06-04,39.32,39.53,38.62,38.9,428887,0
2013-06-05,38.46,38.7,37.31,38.57,707904,0
2013-06-06,38.51,38.7,37.88,38.7,450325,0
2013-06-07,38.77,39.7,38.38,39.5,422482,0
2013-06-10,39.49,40.77,39.26,40.76,710187,0
2013-06-11,39.93,40.96,39.24,40.47,613455,0
2013-06-12,40.04,40.21,38.81,40.1,753892,0
2013-06-13,40,40.58,39.54,40.5,294710,0
2013-06-14,40.48,40.48,39.89,39.99,296952,0
2013-06-17,40.3,41.87,40.05,41.87,595761,0
2013-06-18,41.85,43.09,41.61,42.9,723051,0
2013-06-19,42.93,43.08,41.89,41.97,451951,0
2013-06-20,41.09,42.44,38.15,41.01,559473,0
2013-06-21,41.26,41.38,40.05,40.17,857215,0
2013-06-24,39.79,42,39.68,41.88,694638,0
2013-06-25,42.16,42.56,41.45,41.59,444558,0
2013-06-26,41.94,43.1,41.89,42.89,473587,0
2013-06-27,43.04,43.04,41.82,42.33,489512,0
2013-06-28,42.1,42.37,41.38,42.05,2109704,0
2013-07-01,41.96,44.21,41.95,43.76,510621,0
2013-07-02,43.84,44.45,42.75,43.6,378453,0
2013-07-03,43.36,44.7,43.09,44.64,202280,0
2013-07-05,44.75,45.5,43.99,44.45,330822,0
2013-07-08,44.49,45.58,44.49,44.96,501796,0
2013-07-09,45.09,45.32,44.29,44.44,405228,0
2013-07-10,44.54,44.84,43.57,43.98,490454,0
2013-07-11,44.59,44.64,43.95,44.3,567730,0
2013-07-12,44.25,44.91,44,44.51,575288,0
2013-07-15,44.41,45.62,44.01,45.47,462487,0
2013-07-16,45.4,45.73,44.34,44.75,428035,0
2013-07-17,44.61,45.1,44.47,44.82,291419,0
2013-07-18,44.64,45.06,44.44,44.81,301730,0
2013-07-19,44.6,44.76,44.22,44.58,241264,0
2013-07-22,44.5,44.78,44.12,44.63,233670,0
2013-07-23,44.63,45,44.27,44.32,185796,0
2013-07-24,44.64,44.68,43.34,43.38,384743,0
2013-07-25,43.28,44.31,43.23,43.99,457164,0
2013-07-26,43.6,43.73,42.59,42.9,446523,0
2013-07-29,42.84,43.08,42.5,42.58,149152,0
2013-07-30,42.75,42.86,41.96,42.04,242887,0
2013-07-31,42.27,44.06,42,43.76,351888,0
2013-08-01,44.24,44.65,43.38,43.45,373313,0
2013-08-02,43.4,43.81,43.4,43.71,317947,0
2013-08-05,43.75,44.33,43.42,43.72,152319,0
2013-08-06,43.51,43.71,42.76,43.12,239189,0
2013-08-07,43.08,43.39,42.56,43.02,180650,0
2013-08-08,43.29,43.88,42.89,43.79,168516,0
2013-08-09,43.8,43.98,43.31,43.67,466922,0
2013-08-12,43.3,44.27,43.23,43.93,124612,0
2013-08-13,43.99,43.99,43.24,43.71,199111,0
2013-08-14,43.84,44.84,43.61,44.04,170281,0
2013-08-15,43.57,43.63,42.85,42.92,161597,0
2013-08-16,42.66,43.65,42.33,43.29,230454,0
2013-08-19,43.22,43.84,42.76,42.8,195500,0
2013-08-20,42.52,44.15,42.52,44,215083,0
2013-08-21,43.81,44.88,43.65,43.8,431670,0
2013-08-22,44.06,45.1,44.02,44.82,302841,0
2013-08-23,44.83,45.16,44.26,44.34,156448,0
2013-08-26,44.48,45.33,44.08,44.86,139252,0
2013-08-27,44.44,44.44,43.91,44.1,281460,0
2013-08-28,44.11,44.51,43.91,44.32,211909,0
2013-08-29,44.3,46.26,44.3,46.22,329570,0
2013-08-30,46.17,46.33,45.59,45.96,309358,0
2013-09-03,46.5,47.43,45.96,46.48,984434,0
2013-09-04,43.85,45.25,42.8,43.07,3281640,0
2013-09-05,43.25,43.72,42.59,43.19,790268,0
2013-09-06,43.13,46.19,42.97,46,832972,0
2013-09-09,46.2,47.73,45.87,47.48,704927,0
2013-09-10,47.5,47.54,46.55,47.14,419915,0
2013-09-11,46.93,47.37,46.53,47.01,288526,0
2013-09-12,46.86,47.14,46.66,46.76,436660,0
2013-09-13,47.05,47.2,46.28,46.77,434942,0
2013-09-16,47.12,47.34,46.83,46.95,325823,0
2013-09-17,46.86,49,46.6,48.06,682131,0
2013-09-18,47.88,48.53,47.35,48.46,717175,0
2013-09-19,48,48.35,47.41,47.63,449546,0
2013-09-20,47.93,48.62,47.88,48.55,1185127,0
2013-09-23,48.43,49.13,47.58,48.86,756697,0
2013-09-24,48.64,49.14,48.17,48.23,320773,0
2013-09-25,48.16,48.47,47.81,48.27,263748,0
2013-09-26,48.12,48.6,47.64,47.71,345431,0
2013-09-27,47.33,47.7,46.73,46.9,434149,0
2013-09-30,46.49,47.29,46.27,47.11,334466,0
2013-10-01,46.96,47.7,46.58,47.62,341247,0
2013-10-02,47.06,48.27,47.06,48.01,291184,0
2013-10-03,48.05,48.53,47.64,48.44,289846,0
2013-10-04,48.32,48.94,48.1,48.41,280688,0
2013-10-07,47.83,47.92,46.58,46.63,229666,0
2013-10-08,46.56,46.82,44.5,45.2,467483,0
2013-10-09,45.47,46.19,44.68,45.59,289718,0
2013-10-10,44.76,45.99,44.76,45.83,842121,0
2013-10-11,45.43,46.08,45.43,46.02,541226,0
2013-10-14,45.88,46.65,45.21,46.61,342754,0
2013-10-15,46.5,46.69,45.81,45.88,412606,0
2013-10-16,46.01,47.45,45.6,46.96,570375,0
2013-10-17,46.92,48.11,46.67,48.05,479153,0
2013-10-18,48.58,48.82,47.7,48.78,509237,0
2013-10-21,48.11,49.54,48.11,49.51,405741,0
2013-10-22,48.75,50.41,48.75,49.24,885544,0
2013-10-23,48.26,48.6,46.23,47.15,6438248,0
2013-10-24,47.33,48.08,47.15,48.06,956096,0
2013-10-25,48.41,49.06,48.19,48.73,1030463,0
2013-10-28,48.72,50.05,48.45,50.02,1026137,0
2013-10-29,50.28,51.16,49.97,51.01,692027,0
2013-10-30,50.98,51.68,50.64,50.74,590061,0
2013-10-31,50.65,51.14,50.22,50.72,1003400,0
2013-11-01,50.55,50.72,48.47,49.33,892347,0
2013-11-04,49.72,49.72,48.77,48.85,502388,0
2013-11-05,48.41,48.66,47.62,48.09,637304,0
2013-11-06,48.4,48.86,47.35,47.42,364066,0
2013-11-07,47.4,47.59,45.81,45.96,515984,0
2013-11-08,45.92,46.64,45.82,46.4,306537,0
2013-11-11,46.43,46.67,45.92,46.48,292510,0
2013-11-12,46.45,46.64,45.89,46.64,427850,0
2013-11-13,46.5,47.29,46.49,47,277909,0
2013-11-14,47.03,47.16,46.28,46.95,321333,0
2013-11-15,46.92,47.57,46.92,47.57,235567,0
2013-11-18,47.61,47.99,46.8,47.04,365110,0
2013-11-19,47.86,47.86,45.94,46,505146,0
2013-11-20,46.05,46.23,45.29,45.45,340708,0
2013-11-21,45.75,45.75,45.19,45.7,487767,0
2013-11-22,45.85,47.42,45.71,47.29,399036,0
2013-11-25,47.28,47.43,44.62,44.76,610208,0
2013-11-26,44.7,47.13,44.17,46.67,635249,0
2013-11-27,46.6,47.06,46.37,47.03,298032,0
2013-11-29,47.32,47.81,47.09,47.73,225551,0
2013-12-02,47.61,47.61,46.25,46.4,613778,0
2013-12-03,46.25,46.26,44.9,44.98,1016128,0
2013-12-04,47.48,49.71,46.4,47.13,1638842,0
2013-12-05,47.22,47.31,45.48,45.8,707440,0
2013-12-06,46.6,47.36,45.18,47.04,805539,0
2013-12-09,46.94,47.03,45.94,46.01,332931,0
2013-12-10,45.8,45.91,44.82,44.95,700554,0
2013-12-11,45,45,43.61,43.83,605682,0
2013-12-12,43.74,44.52,43.34,44.52,522802,0
2013-12-13,44.57,45.26,44.3,45.21,440688,0
2013-12-16,45.1,45.67,44.91,45.07,435619,0
2013-12-17,45.18,45.32,44.67,44.94,272520,0
2013-12-18,44.85,45.84,44.55,45.8,436861,0
2013-12-19,45.32,46.36,45.1,46.3,525718,0
2013-12-20,46.54,48.6,46.22,48.31,1021244,0
2013-12-23,48.19,48.61,47.78,48.13,366770,0
2013-12-24,48.04,48.48,47.98,48.27,108649,0
2013-12-26,48.36,48.83,48.14,48.64,234806,0
2013-12-27,48.86,48.86,48.33,48.53,139970,0
2013-12-30,48.35,49.03,48.31,48.92,227258,0
2013-12-31,48.86,49.23,48.72,49.07,300203,0
2014-01-02,48.82,48.82,47.63,48.14,455692,0
2014-01-03,47.99,48.53,47.74,48.49,289162,0
2014-01-06,48.67,48.69,47.79,48.1,270356,0
2014-01-07,48,48.6,47.94,48.42,409464,0
2014-01-08,48.4,49.98,48.26,49.72,422507,0
2014-01-09,49.71,49.99,48.15,48.52,345239,0
2014-01-10,48.56,48.96,48,48.8,547539,0
2014-01-13,48.37,48.73,47.2,47.64,431776,0
2014-01-14,47.84,48.84,47.28,48.51,477257,0
2014-01-15,48.52,49.5,48.34,49.37,367797,0
2014-01-16,49.41,49.84,49.08,49.51,234132,0
2014-01-17,49.39,50.9,49.39,50.66,592407,0
2014-01-21,50.69,51,49.53,49.77,285921,0
2014-01-22,49.94,50.12,49.52,49.59,227477,0
2014-01-23,49.46,49.59,48.75,49.52,231570,0
2014-01-24,49.26,49.27,47.87,48.27,372407,0
2014-01-27,47.99,48.21,46.9,47.2,331109,0
2014-01-28,47.19,47.96,47.01,47.79,277403,0
2014-01-29,47.47,47.65,46.67,46.82,311309,0
2014-01-30,47.36,48.82,46.85,48.36,384271,0
2014-01-31,47.41,48.34,47.16,47.21,369210,0
2014-02-03,47.03,47.65,44.34,45.11,601016,0
2014-02-04,45.35,45.74,44.73,45.22,440558,0
2014-02-05,44.93,45.78,43.95,45.7,384903,0
2014-02-06,46.06,46.69,45.74,46.63,365776,0
2014-02-07,46.79,48.09,46.56,47.51,310169,0
2014-02-10,47.6,48.2,47.13,47.55,281667,0
2014-02-11,47.56,47.95,47.18,47.5,187482,0
2014-02-12,47.81,48.31,47.5,47.79,543623,0
2014-02-13,47.34,49.9,47.19,49.8,432747,0
2014-02-14,49.79,50.03,49.3,50.01,412154,0
2014-02-18,49.95,50.97,49.77,50.62,372369,0
2014-02-19,50.37,51.13,50.04,50.56,313178,0
2014-02-20,50.41,51.5,50.1,51.38,397369,0
2014-02-21,51.57,51.89,50.99,51.45,252157,0
2014-02-24,51.37,53.02,51.25,52.81,307377,0
2014-02-25,53.03,53.29,52.6,52.81,286869,0
2014-02-26,53,53.5,52.43,53.06,295007,0
2014-02-27,52.86,53.98,52.74,53.97,223880,0
2014-02-28,54,54.64,52.94,53.61,392701,0
2014-03-03,52.92,53.36,52.26,53.16,596296,0
2014-03-04,56,58,55.53,57.38,1799612,0
2014-03-05,57.32,57.38,55.62,55.99,401912,0
2014-03-06,55.96,56.3,54.61,55.27,531709,0
2014-03-07,55.4,55.4,53.7,54.54,536110,0
2014-03-10,54.58,54.58,52.78,53.15,421426,0
2014-03-11,53.06,53.67,52.33,52.47,371508,0
2014-03-12,52.31,52.92,51.5,52.92,395270,0
2014-03-13,53.01,53.25,51.57,52.34,448012,0
2014-03-14,52.14,52.9,52,52.27,234102,0
2014-03-17,52.4,53.15,52.23,53.09,260378,0
2014-03-18,53.2,55,52.85,54.23,413892,0
2014-03-19,54.27,54.27,52.33,52.72,274604,0
2014-03-20,52.26,52.71,51.66,52.32,355743,0
2014-03-21,52.44,52.76,50.1,50.13,600843,0
2014-03-24,50.23,50.34,47.87,49.46,516308,0
2014-03-25,49.71,50.47,49.02,49.4,303984,0
2014-03-26,49.93,50.04,48.22,48.33,345100,0
2014-03-27,48.32,48.87,47.57,48.22,373764,0
2014-03-28,48.28,49.1,47.86,48.2,321526,0
2014-03-31,48.54,49.25,47.95,49.05,260774,0
2014-04-01,49.06,50.53,48.94,50.49,458361,0
2014-04-02,50.53,50.87,50.09,50.67,468573,0
2014-04-03,50.72,50.8,48.53,48.59,429545,0
2014-04-04,49.23,49.36,45.65,45.89,779846,0
2014-04-07,45.52,45.52,41.87,43.46,1587131,0
2014-04-08,43.67,44.18,42.65,43.25,846610,0
2014-04-09,43.61,46.07,43.09,45.99,825557,0
2014-04-10,45.79,45.97,41.01,42.26,1076195,0
2014-04-11,41.37,42.01,39.83,40.55,1249128,0
2014-04-14,41.17,41.35,39.5,40.48,1119031,0
2014-04-15,40.53,41.19,39.69,40.46,1329555,0
2014-04-16,40.85,42.22,40.49,42.2,889717,0
2014-04-17,42.09,43.26,41.78,42.98,818408,0
2014-04-21,43.1,43.26,42.23,42.48,745633,0
2014-04-22,42.5,43.3,42.49,42.88,769977,0
2014-04-23,42.62,42.86,41.14,41.15,1090592,0
2014-04-24,41.54,41.61,39.97,40.31,683400,0
2014-04-25,40.01,40.24,38.49,38.9,1352890,0
2014-04-28,39.23,39.32,35.98,37.42,1273541,0
2014-04-29,37.75,38.34,36.9,37.56,847322,0
2014-04-30,37.42,37.89,36.75,37.76,728056,0
2014-05-01,37.74,39.91,37.43,39.04,997440,0
2014-05-02,39.32,39.71,38.93,38.99,414271,0
2014-05-05,38.49,38.99,38.12,38.76,460138,0
2014-05-06,38.53,39.42,38.05,38.14,810801,0
2014-05-07,38.18,38.18,35.57,37.06,1166122,0
2014-05-08,36.9,37.4,36.3,36.4,1069762,0
2014-05-09,36.17,36.66,34.46,34.85,1436399,0
2014-05-12,34.95,35.98,34.35,35.86,1025793,0
2014-05-13,35.89,36.22,35.19,35.28,745867,0
2014-05-14,35.27,35.87,35,35.26,651431,0
2014-05-15,34.99,35.46,33.66,35.35,838562,0
2014-05-16,35.39,36,34.96,35.89,860440,0
2014-05-19,35.77,37.84,35.68,37.57,1148094,0
2014-05-20,37.38,37.7,36.49,37.45,887806,0
2014-05-21,37.69,38.13,37.08,37.49,532002,0
2014-05-22,37.43,38.71,37.17,38.32,973298,0
2014-05-23,38.24,38.6,37.8,38.57,318532,0
2014-05-27,40.17,40.74,39.67,39.8,1023150,0
2014-05-28,39.68,39.68,38.8,39.18,490656,0
2014-05-29,39.18,39.46,38.82,39.14,506539,0
2014-05-30,39.22,39.22,37.43,37.77,768177,0
2014-06-02,37.79,38.04,35.87,36.91,1450215,0
2014-06-03,36.99,40.95,36,37.07,3252228,0
2014-06-04,36.99,37.5,36.37,36.54,1480527,0
2014-06-05,36.7,37.92,36.42,37.75,1100246,0
2014-06-06,38.06,38.61,37.98,38.43,657348,0
2014-06-09,38.26,39.21,38.02,38.47,967759,0
2014-06-10,38.62,39.32,38.07,38.37,602800,0
2014-06-11,38.13,38.75,37.96,38.44,483871,0
2014-06-12,38.38,38.75,37.77,38.26,348160,0
2014-06-13,38.37,38.49,37.56,38.16,796629,0
2014-06-16,38.15,39.81,38.06,39.42,761929,0
2014-06-17,39.46,39.85,38.99,39.59,1049924,0
2014-06-18,39.48,39.48,38.43,38.86,901899,0
2014-06-19,38.99,39.19,38.61,39.16,862456,0
2014-06-20,39.2,39.5,39.01,39.5,806292,0
2014-06-23,39.5,39.86,39.23,39.38,484930,0
2014-06-24,39.42,40.51,39.27,39.47,719228,0
2014-06-25,39.21,39.93,39.1,39.91,422202,0
2014-06-26,39.99,40.39,39.88,40.26,497262,0
2014-06-27,40.11,41,40.11,40.69,2129588,0
2014-06-30,40.56,40.85,40.41,40.66,842519,0
2014-07-01,40.89,41.37,40.1,40.44,786335,0
2014-07-02,40.37,40.58,39.96,40.18,384700,0
2014-07-03,40.32,40.49,40.06,40.49,174185,0
2014-07-07,40.22,40.22,38.67,38.76,615565,0
2014-07-08,38.54,38.71,37.52,38.03,871339,0
2014-07-09,38.08,38.63,38.08,38.17,501028,0
2014-07-10,37.13,38.36,37.05,38.03,518822,0
2014-07-11,37.9,38.25,37.56,37.6,362292,0
2014-07-14,38.09,38.2,37.49,37.62,283345,0
2014-07-15,37.6,37.65,36.4,37.09,596552,0
2014-07-16,37.34,37.96,37.01,37.66,574595,0
2014-07-17,37.23,37.78,37.15,37.37,726244,0
2014-07-18,37.45,38.16,37.45,37.78,572169,0
2014-07-21,37.54,37.97,37.37,37.79,252037,0
2014-07-22,38.11,38.72,38.04,38.5,509855,0
2014-07-23,38.55,38.6,37.84,38.03,882093,0
2014-07-24,38.12,39.52,38.04,39.25,651420,0
2014-07-25,38.83,39.1,38.81,39.05,345017,0
2014-07-28,39.1,39.27,38.65,39.03,398712,0
2014-07-29,39.09,39.89,38.94,39.3,330274,0
2014-07-30,39.6,42.21,39.56,41.98,883707,0
2014-07-31,41.29,41.58,40.45,40.5,526729,0
2014-08-01,40.38,40.49,39.28,39.76,461802,0
2014-08-04,39.92,40.45,39.45,40.41,351128,0
2014-08-05,40.15,40.91,39.86,40.34,443013,0
2014-08-06,39.89,40.93,39.8,40.76,269942,0
2014-08-07,41.03,41.23,40.52,41.21,322508,0
2014-08-08,41.19,42.44,41.12,42.26,530812,0
2014-08-11,42.39,42.92,41.93,42.9,277099,0
2014-08-12,43,43.38,42.63,43.37,579547,0
2014-08-13,43.5,43.81,43.1,43.11,365213,0
2014-08-14,43.05,43.38,42.79,43.1,202706,0
2014-08-15,43.58,43.58,41.94,42.9,348499,0
2014-08-18,43.49,43.83,43.2,43.65,269808,0
2014-08-19,43.64,44.06,43.36,43.99,462446,0
2014-08-20,43.76,44.27,43.56,43.96,237684,0
2014-08-21,43.86,44.31,43.6,44.21,219427,0
2014-08-22,44.04,44.96,43.83,44.55,254711,0
2014-08-25,45,45.21,44.72,45.2,378287,0
2014-08-26,45.21,46,44.84,45.83,499906,0
2014-08-27,45.8,45.97,44.94,45.05,346842,0
2014-08-28,44.65,44.92,44.35,44.85,388640,0
2014-08-29,44.96,45.84,44.86,45.55,321590,0
2014-09-02,45.78,46.23,45.22,45.82,1334102,0
2014-09-03,43.45,46.99,43.17,45.66,2754873,0
2014-09-04,45.71,46.21,45.25,45.27,767656,0
2014-09-05,45,45.92,44.44,45.81,473202,0
2014-09-08,45.72,46.22,45.53,46.09,284236,0
2014-09-09,45.93,46,45.25,45.38,499459,0
2014-09-10,45.3,46.04,45.28,45.8,309856,0
2014-09-11,45.56,46.95,45.52,46.75,478546,0
2014-09-12,46.74,46.74,45.76,45.98,294076,0
2014-09-15,45.98,45.98,44.44,44.61,402547,0
2014-09-16,44.33,44.33,43.38,43.92,649331,0
2014-09-17,43.91,45.42,43.91,44.87,411692,0
2014-09-18,45,45.6,44.66,44.93,464698,0
2014-09-19,44.99,45.32,43.51,43.88,766189,0
2014-09-22,43.64,43.87,43.35,43.71,518168,0
2014-09-23,43.42,43.98,43.37,43.74,533045,0
2014-09-24,43.8,45.42,43.58,45.09,728240,0
2014-09-25,44.88,45.05,44.4,44.73,691323,0
2014-09-26,44.86,45.17,44.53,45.03,307961,0
2014-09-29,44.58,45.56,44.5,45.32,339470,0
2014-09-30,45.39,45.39,44.32,44.34,516395,0
2014-10-01,44.3,44.43,43.3,43.57,437688,0
2014-10-02,43.59,45.16,43.39,45.14,413651,0
2014-10-03,45.4,47.19,45.34,46.75,599113,0
2014-10-06,46.77,47.31,46.47,46.48,443980,0
2014-10-07,46.05,46.67,45.83,46.25,388039,0
2014-10-08,46.25,47.1,45.46,46.97,609392,0
2014-10-09,46.99,47.67,45.84,45.85,542872,0
2014-10-10,45.53,46.46,44.81,44.81,410582,0
2014-10-13,44.81,45.92,43.93,44.74,324710,0
2014-10-14,45.16,46.76,45.16,45.78,429706,0
2014-10-15,45.07,47.39,44.63,47.1,806978,0
2014-10-16,46.42,49.49,46.23,47.48,1118865,0
2014-10-17,48.13,49.09,47.34,47.9,646878,0
2014-10-20,47.59,47.97,46.66,47.55,497639,0
2014-10-21,47.69,48.05,47.2,48,348712,0
2014-10-22,48.04,48.51,46.94,46.98,486973,0
2014-10-23,47.58,48.29,47.01,47.84,274912,0
2014-10-24,47.76,48.08,47.61,48.06,286421,0
2014-10-27,47.8,48.57,47.58,48.47,327427,0
2014-10-28,48.63,49.85,48.63,49.62,424181,0
2014-10-29,49.5,49.78,49.03,49.33,366781,0
2014-10-30,49.05,50.21,48.95,50.14,360593,0
2014-10-31,51.01,51.05,49.48,49.94,649466,0
2014-11-03,49.95,50.43,49.28,49.5,428484,0
2014-11-04,49.31,50.58,49.3,50.45,580033,0
2014-11-05,50.64,50.85,49.86,50.37,286514,0
2014-11-06,50.18,51.27,50.18,50.87,460691,0
2014-11-07,50.79,51.92,50.42,51.88,530976,0
2014-11-10,51.83,52.06,51.35,52.04,362189,0
2014-11-11,51.97,52.82,51.55,52.62,296337,0
2014-11-12,52.43,52.8,52.03,52.73,296260,0
2014-11-13,52.84,53.43,51.67,51.77,289485,0
2014-11-14,51.85,51.85,51.05,51.12,577944,0
2014-11-17,50.97,51.36,49.83,50.18,369317,0
2014-11-18,50.29,50.95,49.9,50.08,300108,0
2014-11-19,50.08,50.08,49,49.3,315048,0
2014-11-20,48.99,49.65,48.71,49.39,258458,0
2014-11-21,50.06,50.19,49.3,49.6,283516,0
2014-11-24,49.68,50.2,49.33,50.11,333045,0
2014-11-25,50.19,50.39,49.43,50.1,353158,0
2014-11-26,50.02,51.27,49.81,51.13,222794,0
2014-11-28,51.35,51.94,50.42,50.47,297962,0
2014-12-01,50.39,51.03,49.7,50.46,558790,0
2014-12-02,50.64,51.04,49.73,50.4,490773,0
2014-12-03,51.51,52.78,47.66,50.73,1107479,0
2014-12-04,50.89,51.41,50.31,50.73,369645,0
2014-12-05,50.56,50.94,49.97,50.69,504288,0
2014-12-08,50.63,51.28,48.98,48.98,467598,0
2014-12-09,48.4,50.35,47.78,50.02,534491,0
2014-12-10,49.92,50.41,48.43,48.51,439269,0
2014-12-11,48.67,49.41,47.84,47.87,411097,0
2014-12-12,47.49,48.49,46.93,47.11,390053,0
2014-12-15,47.48,47.91,46.23,47.55,447451,0
2014-12-16,47.32,48.61,47.32,48.06,406984,0
2014-12-17,48.07,49.43,47.83,49.35,478593,0
2014-12-18,49.4,50.19,48.91,50.19,409327,0
2014-12-19,50.07,51.05,49.92,50.32,658195,0
2014-12-22,50.05,50.8,50,50.76,244649,0
2014-12-23,50.96,51.52,50.74,51.26,239385,0
2014-12-24,51.31,51.89,51.27,51.54,148701,0
2014-12-26,51.85,52.02,51.38,52,225188,0
2014-12-29,51.84,52.27,51.19,52.15,433333,0
2014-12-30,51.85,52.38,50.73,51.63,249660,0
2014-12-31,51.63,52.09,50.55,50.63,314613,0
2015-01-02,50.98,51.64,49.32,49.97,293984,0
2015-01-05,49.47,49.81,48.35,48.81,307230,0
2015-01-06,48.81,49.34,47.49,48.28,414395,0
2015-01-07,48.62,48.96,48.03,48.53,234445,0
2015-01-08,48.8,49.97,48.6,49.65,338233,0
2015-01-09,49.54,49.7,48.75,49.09,287266,0
2015-01-12,49.24,49.35,47.65,47.8,350322,0
2015-01-13,48.39,49.39,46.98,47.74,399039,0
2015-01-14,47.31,48.16,47.14,47.58,237530,0
2015-01-15,47.65,47.81,45.54,45.6,395231,0
2015-01-16,45.54,48.11,45.33,47.61,440532,0
2015-01-20,47.65,49.11,47.18,48.67,395298,0
2015-01-21,48.55,49.27,48.02,48.89,230925,0
2015-01-22,49.37,50.4,48.27,50.37,344605,0
2015-01-23,50.46,51.56,50.19,50.8,248186,0
2015-01-26,50.49,51.49,49.76,51.45,280754,0
2015-01-27,50.73,51.13,49.93,50.54,266863,0
2015-01-28,50.79,51.6,49.82,50.22,262345,0
2015-01-29,50.3,50.99,49.69,50.96,279626,0
2015-01-30,50.48,50.89,49.79,50.1,352158,0
2015-02-02,50.29,51,48.93,50.99,403422,0
2015-02-03,50.93,51.73,50.8,51.66,391327,0
2015-02-04,51.31,52.13,51.11,51.8,155527,0
2015-02-05,52.13,53.55,51.73,53.28,316660,0
2015-02-06,53.39,53.42,52.69,52.98,223892,0
2015-02-09,52.73,53.12,52.19,52.39,171231,0
2015-02-10,52.82,53.5,52.09,53.18,204493,0
2015-02-11,53.21,53.4,52.15,52.53,339769,0
2015-02-12,52.73,54.51,52.47,54.39,320851,0
2015-02-13,54.53,54.83,53.58,54.81,356586,0
2015-02-17,54.32,55.04,53.67,55.03,326157,0
2015-02-18,54.81,55.04,54.62,55.01,207202,0
2015-02-19,54.76,55.59,54.33,54.96,316616,0
2015-02-20,54.98,55.4,54.57,55.11,342991,0
2015-02-23,54.9,55.18,54.21,55.06,215736,0
2015-02-24,55.16,55.44,54.4,54.5,334609,0
2015-02-25,54.38,54.77,54.12,54.34,415285,0
2015-02-26,54.59,55.77,54.44,54.89,341615,0
2015-02-27,54.95,55.76,54.9,55.66,623295,0
2015-03-02,55.5,55.76,54.45,54.73,645500,0
2015-03-03,54.87,54.87,52,54.1,818300,0
2015-03-04,53.84,53.98,52.85,53.37,241800,0
2015-03-05,53.2,53.54,52.52,53.04,372800,0
2015-03-06,52.52,53.5,52.49,52.98,367900,0
2015-03-09,52.97,52.98,52.22,52.25,262500,0
2015-03-10,51.82,51.99,50.92,51.2,270600,0
2015-03-11,50.85,51.31,49.3,49.61,459400,0
2015-03-12,49.97,51.38,49.56,51.35,535000,0
2015-03-13,51.34,52.33,51.01,52.23,423900,0
2015-03-16,52.5,52.89,51.65,52.87,416700,0
2015-03-17,52.58,52.94,52.23,52.6,180600,0
2015-03-18,52.33,53.37,51.9,53.16,490200,0
2015-03-19,53.08,53.59,52.28,52.81,258800,0
2015-03-20,53.15,53.75,52.75,53.65,464100,0
2015-03-23,53.65,53.65,52.38,52.5,458100,0
2015-03-24,52.57,52.57,51.54,51.59,261500,0
2015-03-25,51.75,51.76,50.37,50.51,353100,0
2015-03-26,50.5,51.3,49.85,51.2,275700,0
2015-03-27,51.18,52.72,51.1,52.56,315900,0
2015-03-30,52.64,53.37,52.45,53.26,312600,0
2015-03-31,52.91,53.17,52.44,52.61,258261,0
2015-04-01,52.61,52.91,51.81,52.47,252200,0
2015-04-02,52.42,53.12,52.25,52.53,157600,0
2015-04-06,52.04,53.35,51.98,52.74,156900,0
2015-04-07,52.8,53.4,52.45,52.66,236839,0
2015-04-08,52.84,53.67,52.59,53.65,255000,0
2015-04-09,53.5,54,53.19,53.97,186270,0
2015-04-10,54,54.15,53.76,53.99,244700,0
2015-04-13,53.95,54.43,53.39,53.5,268600,0
2015-04-14,53.23,53.75,52.83,53.32,193200,0
2015-04-15,53.27,53.41,52.72,53.19,425484,0
2015-04-16,53.14,53.35,52.49,52.53,462862,0
2015-04-17,51.73,52.02,51.28,51.42,455800,0
2015-04-20,51.95,52.45,51.82,52.32,298453,0
2015-04-21,52.62,52.81,52.3,52.55,107308,0
2015-04-22,52.52,52.71,51.59,52.25,139284,0
2015-04-23,52,52.71,51.67,52.3,154900,0
2015-04-24,52.36,52.59,51.75,52.44,189224,0
2015-04-27,52.52,53.27,51.76,51.92,229800,0
2015-04-28,52.04,52.83,51.41,51.56,427964,0
2015-04-29,51.44,52.3,51.16,51.73,290600,0
2015-04-30,51.4,51.79,49.56,49.95,414600,0
2015-05-01,49.94,50.64,49.84,50.15,242800,0
2015-05-04,50.16,51.11,50.16,50.47,297100,0
2015-05-05,50.26,51.49,50.22,51.38,397300,0
2015-05-06,51.5,52.26,51.28,52.24,419865,0
2015-05-07,52.13,52.66,51.81,51.97,319985,0
2015-05-08,52.43,52.5,51.72,52.07,212300,0
2015-05-11,52.08,53,51.8,52.4,198000,0
2015-05-12,52.05,52.28,50.85,51.57,221069,0
2015-05-13,51.74,52.03,51.41,51.85,203900,0
2015-05-14,52,52,49.12,50.01,1119400,0
2015-05-15,50.08,50.08,48.77,49.33,356702,0
2015-05-18,49.16,50.01,48.86,49.98,398037,0
2015-05-19,49.91,50.66,49.69,50.32,302677,0
2015-05-20,50.51,50.51,49.8,49.97,206400,0
2015-05-21,50.02,50.39,49.65,49.92,355800,0
2015-05-22,49.96,50.68,49.81,50.3,244400,0
2015-05-26,49.99,50.01,49.23,49.35,300339,0
2015-05-27,49.31,50.19,48.7,49.82,472800,0
2015-05-28,49.82,50.01,49.07,49.72,448727,0
2015-05-29,49.52,49.52,48.28,48.45,519600,0
2015-06-01,48.73,49.05,47.8,48.12,568548,0
2015-06-02,47.76,48.1,47.34,47.4,734048,0
2015-06-03,47,53.22,46.92,52.98,1266100,0
2015-06-04,52.76,52.91,51.07,51.16,506100,0
2015-06-05,50.95,51.48,50.69,51.24,303300,0
2015-06-08,51,51.33,50.26,50.37,262200,0
2015-06-09,50.42,50.99,49.92,50.49,235429,0
2015-06-10,50.75,51.64,50.49,51.01,362043,0
2015-06-11,51.13,51.35,50.59,50.79,132906,0
2015-06-12,50.58,50.76,50.41,50.67,276700,0
2015-06-15,51.17,51.17,50.05,50.42,328400,0
2015-06-16,50.21,51.21,50.06,51.04,341500,0
2015-06-17,51.09,51.44,50.4,50.47,447700,0
2015-06-18,50.42,51,50,50.82,398900,0
2015-06-19,50.85,51.22,50.36,51.14,360900,0
2015-06-22,51.25,51.84,51.01,51.74,307900,0
2015-06-23,51.85,53.31,51.56,53.19,621188,0
2015-06-24,52.97,53.23,52.73,53.05,527600,0
2015-06-25,53.3,53.86,53.05,53.77,384600,0
2015-06-26,53.77,54.64,53.65,54.61,724800,0
2015-06-29,53.34,54.15,52.87,52.92,587300,0
2015-06-30,53,53.13,52.67,52.93,472701,0
2015-07-01,53.43,53.64,52.91,53.21,286200,0
2015-07-02,53.42,53.42,52.7,53.12,265100,0
2015-07-06,52.53,53.78,52.51,53.22,304700,0
2015-07-07,53.14,54.34,52.71,54.23,412600,0
2015-07-08,53.95,54.37,53.42,53.86,335800,0
2015-07-09,54.49,57.25,54.26,56.29,724700,0
2015-07-10,56.95,57.05,55.5,56.24,379700,0
2015-07-13,56.22,57,56.22,56.5,554800,0
2015-07-14,56.5,56.87,56.11,56.64,336094,0
2015-07-15,56.68,56.85,56.17,56.33,358971,0
2015-07-16,56.51,56.57,56.32,56.43,473800,0
2015-07-17,56.49,57.89,55.64,56.72,300700,0
2015-07-20,56.92,58.18,56.71,57.94,455900,0
2015-07-21,57.83,58.17,56.93,57.41,288200,0
2015-07-22,57.2,58.06,56.98,57.48,211100,0
2015-07-23,58.22,60.86,58.22,60.08,1014500,0
2015-07-24,59.95,60.42,58.76,59.36,368100,0
2015-07-27,58.87,59.74,58.19,59.03,427300,0
2015-07-28,59.23,59.65,58.27,59.54,455000,0
2015-07-29,59.36,59.59,58.27,59.31,216500,0
2015-07-30,58.98,59.63,58.32,59.29,149000,0
2015-07-31,59.29,59.82,58.86,59.05,306000,0
2015-08-03,59.13,59.24,58.04,58.49,255360,0
2015-08-04,58.64,58.87,58.19,58.32,228700,0
2015-08-05,58.71,59.59,58.42,58.88,343100,0
2015-08-06,58.94,59.11,56.95,57.71,244615,0
2015-08-07,57.27,57.77,56.81,57.49,344000,0
2015-08-10,57.91,58.62,57.49,58.55,289400,0
2015-08-11,57.95,58.65,57.04,57.39,165821,0
2015-08-12,56.8,57.47,56.07,57.17,229800,0
2015-08-13,57.21,57.48,56.34,56.5,180800,0
2015-08-14,56.35,58.28,56.33,57.9,233900,0
2015-08-17,57.48,58.56,57.2,58.52,173200,0
2015-08-18,58.43,59.28,57.77,57.96,186400,0
2015-08-19,57.79,58.26,56.7,57.46,231000,0
2015-08-20,57.7,57.7,55.34,55.35,301900,0
2015-08-21,54.65,55.72,53.34,54.65,425700,0
2015-08-24,51.8,54.46,51.38,52.36,553209,0
2015-08-25,53.93,54.09,51.84,52.15,432100,0
2015-08-26,53.13,53.67,50.56,52.72,580900,0
2015-08-27,53.28,54.56,52.78,53.93,479100,0
2015-08-28,53.76,54.17,53.35,53.86,331700,0
2015-08-31,54.15,57.6,54.08,55.91,1053300,0
2015-09-01,54.96,56.16,54.33,54.64,642400,0
2015-09-02,53,55.3,53,54.69,1535000,0
2015-09-03,54.67,55.4,53.97,54,521700,0
2015-09-04,53.78,54.33,53.53,53.73,480400,0
2015-09-08,54.38,54.9,53.79,54.48,432600,0
2015-09-09,54.5,54.99,52.45,52.72,612000,0
2015-09-10,52.91,53.28,52.15,52.77,335948,0
2015-09-11,52.59,52.84,51.54,52.3,339600,0
2015-09-14,52.51,52.57,51.46,51.78,241700,0
2015-09-15,51.82,52.66,51.67,52.56,318700,0
2015-09-16,52.54,52.69,52.01,52.44,312000,0
2015-09-17,52.01,52.4,51.37,51.98,413207,0
2015-09-18,51.19,52.39,50.97,51.85,546900,0
2015-09-21,52.05,52.97,51.51,52.23,241600,0
2015-09-22,51.66,52.2,51.47,52.01,282600,0
2015-09-23,52,53.21,51.15,53.1,556364,0
2015-09-24,52.75,52.84,51.58,52.19,377755,0
2015-09-25,52.6,53.1,51.72,52.01,433600,0
2015-09-28,51.93,52,50.51,50.68,353244,0
2015-09-29,50.76,51.41,50.21,51.35,429600,0
2015-09-30,51.66,52.76,51.26,52.58,524000,0
2015-10-01,52.58,52.83,51.56,52.67,295600,0
2015-10-02,52.06,54.3,51.56,54.12,498100,0
2015-10-05,54.33,55.96,54,55.62,387627,0
2015-10-06,55.49,55.54,53.28,53.94,388400,0
2015-10-07,54.04,54.28,52.91,54.06,488300,0
2015-10-08,54,54.26,52.97,54,313700,0
2015-10-09,54.16,54.16,53.28,53.58,259700,0
2015-10-12,53.64,54.53,53.05,54.19,264934,0
2015-10-13,53.89,54.3,52.9,52.92,270200,0
2015-10-14,52.94,53.38,51.87,52.38,391700,0
2015-10-15,52.39,54.99,52.21,54.81,442400,0
2015-10-16,55.1,56.86,54.67,56.55,435500,0
2015-10-19,56.4,58.07,56.09,56.51,289749,0
2015-10-20,56.37,56.64,54.95,55.5,144357,0
2015-10-21,55.77,56.14,55.15,55.26,264700,0
2015-10-22,55.61,57.45,55.61,57.22,282300,0
2015-10-23,57.88,58,56.31,57.81,340400,0
2015-10-26,57.64,58.08,56.68,57.2,232800,0
2015-10-27,56.99,57.55,55.91,56.4,227500,0
2015-10-28,56.43,59.24,56.3,59.21,423500,0
2015-10-29,58.89,59.43,57.82,58.46,778000,0
2015-10-30,59.58,60,57.87,58.23,616400,0
2015-11-02,58.21,59.11,58.21,58.66,411926,0
2015-11-03,58.67,59.05,57.21,57.68,409400,0
2015-11-04,57.54,59.09,57.39,58.99,498013,0
2015-11-05,58.67,58.9,57.2,58.21,268400,0
2015-11-06,57.7,60.05,57.7,60.04,275900,0
2015-11-09,59.72,60.3,57.96,58.67,311171,0
2015-11-10,58.44,58.44,57.09,57.97,465600,0
2015-11-11,58.1,58.37,57.65,57.92,301900,0
2015-11-12,57.6,58.09,57.16,57.76,267600,0
2015-11-13,57.34,57.67,56.53,56.82,165900,0
2015-11-16,56.79,57.53,56.38,57.47,127200,0
2015-11-17,57.68,58.35,57.15,57.45,244300,0
2015-11-18,57.48,58.68,56.45,58.62,191400,0
2015-11-19,58.63,60,58.28,59.9,225700,0
2015-11-20,60.27,60.31,58.35,59.07,600200,0
2015-11-23,58.88,59.65,58.56,58.72,318600,0
2015-11-24,58.29,59.02,57.38,59,364900,0
2015-11-25,59.14,60,58.8,59.74,228100,0
2015-11-27,59.7,60.34,59.19,60.15,75400,0
2015-11-30,60.28,60.28,59.24,59.33,328400,0
2015-12-01,59.4,60.69,58.18,60.55,607305,0
2015-12-02,64.05,64.78,58.35,59.75,1466293,0
2015-12-03,59.85,60.38,59,59.16,605034,0
2015-12-04,59.24,60.29,58.91,59.55,379600,0
2015-12-07,59.28,60.05,58.99,59.92,376400,0
2015-12-08,59.13,60.9,58.92,60.82,265220,0
2015-12-09,60.61,60.66,59.58,59.66,353900,0
2015-12-10,59.53,60.02,59.06,59.75,287100,0
2015-12-11,58.71,59.69,58.64,58.99,480100,0
2015-12-14,58.91,59.79,58,58.32,488128,0
2015-12-15,58.28,60.81,57.9,59.85,478300,0
2015-12-16,59.81,60.4,58.59,59.72,316600,0
2015-12-17,59.57,59.57,58.46,59.05,435900,0
2015-12-18,58.55,59.46,57.92,58.15,782800,0
2015-12-21,58.03,58.94,57.37,57.78,313100,0
2015-12-22,58.15,58.5,57.53,58.37,319412,0
2015-12-23,58.64,60.14,58.28,60.11,352800,0
2015-12-24,59.88,60.47,59.65,60.1,129466,0
2015-12-28,59.88,60.94,59.54,60.9,232059,0
2015-12-29,61,62.2,60.99,61.9,274268,0
2015-12-30,61.71,62.13,61.27,61.4,307356,0
2015-12-31,61.31,61.31,60.12,60.16,291004,0
2016-01-04,59.16,59.16,56.69,58.15,494299,0
2016-01-05,58.12,58.56,56.58,57.76,419768,0
2016-01-06,57.04,57.4,56.524,57.37,362869,0
2016-01-07,56.34,57.04,55.8,56.74,562437,0
2016-01-08,57.07,57.65,55.84,55.98,423894,0
2016-01-11,56.2,56.35,54.61,56.01,358235,0
2016-01-12,56.35,57.88,55.32,56.44,490393,0
2016-01-13,56.78,57.02,52.28,53.46,527413,0
2016-01-14,54,56.76,52.83,56.23,539172,0
2016-01-15,54.58,55.33,53,54.4,423171,0
2016-01-19,54.81,55.4,53.96,54.52,505100,0
2016-01-20,53.64,56.34,52.15,55.56,407024,0
2016-01-21,55.84,56.3,54.36,55.16,456313,0
2016-01-22,56.01,57.49,55.74,56.87,419504,0
2016-01-25,56.84,57.34,56.05,56.29,410756,0
2016-01-26,56.42,56.42,54.421,55.08,347382,0
2016-01-27,54.83,55.3,52.98,53.2,437530,0
2016-01-28,53.46,53.58,50.26,51.74,862835,0
2016-01-29,51.84,55.14,51.84,55.04,806247,0
2016-02-01,54.4,55.86,53.785,55.59,376691,0
2016-02-02,54.87,54.91,54.06,54.21,451005,0
2016-02-03,54.87,55.47,53.6,55,355614,0
2016-02-04,54.75,55.475,53.64,55.24,330361,0
2016-02-05,54.86,54.97,45.295,48.72,1857965,0
2016-02-08,46.81,46.9,42.405,43.97,1453794,0
2016-02-09,43.44,46.7,42.72,43.86,879905,0
2016-02-10,44.19,45.78,43.9,44.2,722872,0
2016-02-11,43.44,43.76,42.32,43.05,960672,0
2016-02-12,43.65,43.69,42.71,43.21,585544,0
2016-02-16,43.86,45.07,43.025,45.06,585302,0
2016-02-17,45.33,47.84,45.33,47,942735,0
2016-02-18,47.01,47.01,45.9,45.96,256858,0
2016-02-19,45.77,47.48,45.45,47.24,583126,0
2016-02-22,47.53,48.1799,46.88,47.69,517097,0
2016-02-23,47.35,49.01,46.83,48.51,664491,0
2016-02-24,47.75,47.97,45.41,47.8,612735,0
2016-02-25,48.46,49.25,46.72,48.76,605080,0
2016-02-26,49.39,50.19,48.81,49.66,676963,0
2016-02-29,49.76,51.985,48.64,49.23,1025317,0
2016-03-01,49.86,50.99,49.28,50.52,761650,0
2016-03-02,55.7,55.74,50.67,52.45,1968751,0
2016-03-03,52.64,53.17,51.5,53.11,761118,0
2016-03-04,53.31,53.85,52.11,53.12,401053,0
2016-03-07,52.62,53.92,52.39,53.77,408850,0
2016-03-08,53.34,53.76,52.21,52.34,529385,0
2016-03-09,52.61,52.61,51.46,51.78,383358,0
2016-03-10,51.94,52.4,50.69,51.44,267545,0
2016-03-11,52.08,53,51.52,52.87,291902,0
2016-03-14,52.83,53.64,52.51,53.36,295522,0
2016-03-15,52.93,52.93,51.56,52.54,356895,0
2016-03-16,52.27,53.95,52.27,53.65,318799,0
2016-03-17,53.4,53.7,51.46,53.5,559690,0
2016-03-18,53.86,54.23,53.04,53.61,563942,0
2016-03-21,53.37,54,53.06,53.25,363184,0
2016-03-22,52.99,53.64,52.87,53.58,381087,0
2016-03-23,53.36,53.74,51.82,52.28,331538,0
2016-03-24,52.1,53.84,51.75,53.45,352952,0
2016-03-28,53.52,54,53.01,53.46,361539,0
2016-03-29,53.31,54.24,52.5,54,393400,0
2016-03-30,54.3,54.91,53.91,54.62,300067,0
2016-03-31,54.76,55.47,54.3,54.48,391035,0
2016-04-01,54.01,55.11,53.88,55.09,245361,0
2016-04-04,55,55.5,54.53,54.62,266860,0
2016-04-05,54.08,54.85,53.79,54.26,340422,0
2016-04-06,54.25,54.83,53.63,54.73,347052,0
2016-04-07,54.14,54.505,53.09,53.45,282098,0
2016-04-08,54.01,54.29,53.34,53.9,185598,0
2016-04-11,54.06,54.64,52.82,53,368807,0
2016-04-12,52.85,53.31,52.07,53.05,298243,0
2016-04-13,53.26,55.21,53.25,54.92,267445,0
2016-04-14,54.87,54.87,54.1963,54.4,207127,0
2016-04-15,54.32,54.57,53.72,53.92,240001,0
2016-04-18,53.81,55.73,53.3,55.36,313462,0
2016-04-19,55.54,55.98,54.85,55.24,313067,0
2016-04-20,55.24,56.86,53.86,56.37,297872,0
2016-04-21,56.57,57.9,56.57,57.31,485496,0
2016-04-22,56.96,57.22,55.74,56.6,408271,0
2016-04-25,56.58,57.2,56.41,56.85,372973,0
2016-04-26,56.93,57.58,56.51,57.35,357956,0
2016-04-27,57.29,58.13,56.87,58.02,290118,0
2016-04-28,57.59,58.86,57.22,57.59,377161,0
2016-04-29,57.41,57.77,55.93,56.97,344035,0
2016-05-02,57.26,57.72,56.36,57.72,427333,0
2016-05-03,57.25,57.34,56.05,56.65,257502,0
2016-05-04,56.46,56.85,55.655,56.38,367662,0
2016-05-05,56.49,56.49,55.17,55.44,333092,0
2016-05-06,54.83,55.6,54.05,55.39,233369,0
2016-05-09,55.31,56.16,54.865,55.42,264099,0
2016-05-10,55.46,56.85,54.845,56.64,318863,0
2016-05-11,56.59,56.795,55.67,55.73,260273,0
2016-05-12,56.14,56.46,54.97,55.47,199464,0
2016-05-13,55.2,56.75,54.97,55.86,232171,0
2016-05-16,56.08,56.68,55.535,56.34,189592,0
2016-05-17,56.11,56.79,54.75,55.25,357566,0
2016-05-18,55.19,56.24,54.93,55.93,289083,0
2016-05-19,55.87,57.25,55.2,55.96,211687,0
2016-05-20,56.33,57.99,56.025,57.36,265629,0
2016-05-23,57.26,57.74,56.4,57.2,201169,0
2016-05-24,57.53,59.4,57.53,59.16,271667,0
2016-05-25,59.36,59.57,57.93,58.4,286539,0
2016-05-26,58.36,58.5124,57.91,58.02,288837,0
2016-05-27,57.81,58.72,57.63,58.7,275410,0
2016-05-31,58.74,59.17,58.3,58.7,383691,0
2016-06-01,58.73,61.18,58.555,60.48,1059190,0
2016-06-02,61.86,62.625,58.74,61.62,1612176,0
2016-06-03,61.28,61.6223,59.7,60.99,484538,0
2016-06-06,60.91,62.2,60.26,62.09,555851,0
2016-06-07,62.34,62.42,60.94,61.83,418977,0
2016-06-08,61.78,61.79,61.22,61.71,272865,0
2016-06-09,61.46,61.7,61.02,61.29,344935,0
2016-06-10,60.7,60.84,59.37,59.72,317292,0
2016-06-13,59.22,60.53,59.22,59.56,398180,0
2016-06-14,59.52,60.37,59.4875,60.23,365874,0
2016-06-15,60.52,61,60.17,60.6,471728,0
2016-06-16,60.24,60.28,59.34,60.09,307294,0
2016-06-17,60.23,60.23,58.57,59.22,917418,0
2016-06-20,59.45,61.48,59.07,60.75,690684,0
2016-06-21,60.75,61.4,60.53,61.1,487938,0
2016-06-22,61.1,61.28,60.58,60.65,564569,0
2016-06-23,61.1,63.04,60.545,63.04,909810,0
2016-06-24,60.46,60.795,59.235,59.8,6331520,0
2016-06-27,58.97,58.99,56.88,57.48,713737,0
2016-06-28,58.01,58.875,57.85,58.6,524246,0
2016-06-29,59.27,60.69,59.02,60.53,396416,0
2016-06-30,60.86,61.79,60.34,61.76,649085,0
2016-07-01,61.77,62.14,61.05,61.48,486146,0
2016-07-05,60.67,61.72,60.61,61.5,405253,0
2016-07-06,60.94,62.03,60.885,61.8,571717,0
2016-07-07,61.82,62.07,61.31,61.98,247057,0
2016-07-08,62.5,63.56,62.1008,63.28,473127,0
2016-07-11,63.88,63.9,63.16,63.2,317486,0
2016-07-12,63.63,63.99,62.25,63.79,473965,0
2016-07-13,64,64,62.84,63.05,399611,0
2016-07-14,63.84,63.84,62.97,63.04,263151,0
2016-07-15,63.3,63.57,62.845,62.94,278981,0
2016-07-18,63.18,63.74,62.65,62.85,341117,0
2016-07-19,62.84,63.09,62.33,62.35,275060,0
2016-07-20,62.79,62.97,62.57,62.79,365814,0
2016-07-21,62.7,63.01,61.08,61.09,429075,0
2016-07-22,61.23,62.21,60.93,62.09,351596,0
2016-07-25,62.13,62.2,61.4,61.8,283255,0
2016-07-26,61.58,62.16,61.3,61.86,274165,0
2016-07-27,62.09,62.45,61.38,61.52,263028,0
2016-07-28,61.69,62.32,61.34,61.63,156749,0
2016-07-29,61.55,61.7206,60.59,61.47,349955,0
2016-08-01,61.5,61.775,61.06,61.6,222538,0
2016-08-02,61.58,61.6,60.45,60.81,258782,0
2016-08-03,60.63,60.99,60.29,60.93,205501,0
2016-08-04,60.97,61.42,60.56,61.31,249203,0
2016-08-05,60.94,61.81,60.94,61.49,182111,0
2016-08-08,61.46,61.97,60.98,61.11,175657,0
2016-08-09,61,61.75,60.96,61.38,134872,0
2016-08-10,61.28,61.44,60.79,61.39,138452,0
2016-08-11,61.6,62.3,61.485,61.83,99481,0
2016-08-12,61.73,61.94,61.54,61.81,114164,0
2016-08-15,62.05,62.41,61.55,61.87,340636,0
2016-08-16,61.66,62.07,60.54,60.91,270137,0
2016-08-17,60.96,61.28,60.04,60.51,176810,0
2016-08-18,60.58,61.64,60.495,61.48,334052,0
2016-08-19,61.48,62.59,61.48,62.22,395812,0
2016-08-22,62,62.33,61.19,61.82,294227,0
2016-08-23,62.25,62.83,61.93,62.66,229354,0
2016-08-24,62.47,62.814,62.24,62.34,169582,0
2016-08-25,62.28,62.85,62.05,62.84,194055,0
2016-08-26,62.73,62.9188,62.1,62.58,153444,0
2016-08-29,62.7,63.315,62.5,62.85,195028,0
2016-08-30,62.82,62.93,61.77,62.23,289683,0
2016-08-31,62.28,62.54,61.14,61.53,559700,0
2016-09-01,61.35,61.93,60.971,61.9,424494,0
2016-09-02,62.22,63.24,62.04,63.01,364003,0
2016-09-06,62.63,63.57,62.25,63.52,426959,0
2016-09-07,63.57,63.95,63.01,63.9,1118366,0
2016-09-08,63.17,63.98,61.51,62.59,1495651,0
2016-09-09,61.82,62.595,61.39,61.42,651434,0
2016-09-12,61.01,62.22,60.81,62.12,392014,0
2016-09-13,61.45,61.85,60.57,60.88,320041,0
2016-09-14,61.01,61.3,60.63,60.93,259672,0
2016-09-15,61.04,61.5699,60.6,61.17,230212,0
2016-09-16,60.08,60.36,59.13,59.88,851412,0
2016-09-19,60.12,60.28,58.74,58.86,667049,0
2016-09-20,59.27,59.27,57.98,58,505424,0
2016-09-21,58.4,58.47,57.73,58.09,393850,0
2016-09-22,58.5,59.555,58.07,59.5,1164224,0
2016-09-23,59.52,59.826,59.25,59.65,599957,0
2016-09-26,59.13,59.7,59.13,59.42,527219,0
2016-09-27,59.37,60.18,59.155,60.06,526772,0
2016-09-28,60.2,60.3877,59.95,60.08,336923,0
2016-09-29,59.9,60.27,59.71,60.02,443901,0
2016-09-30,60.22,60.22,58.87,59.98,586271,0
2016-10-03,60,60.8,59.97,60.27,500922,0
2016-10-04,60.05,60.46,59.85,60.38,536546,0
2016-10-05,60.32,60.33,59.895,60.01,733932,0
2016-10-06,59.99,60.12,59.4,59.61,472333,0
2016-10-07,59.53,59.85,59.22,59.71,393408,0
2016-10-10,59.91,60.63,59.62,60.31,226365,0
2016-10-11,60.08,60.08,58.2,58.49,292053,0
2016-10-12,58.42,58.745,58.06,58.56,276638,0
2016-10-13,58.47,58.54,57.3,58.38,351165,0
2016-10-14,58.5,58.86,58.19,58.34,288699,0
2016-10-17,58.33,58.5,57.83,57.87,233360,0
2016-10-18,58.56,59.09,58.19,58.25,270593,0
2016-10-19,58.29,58.47,58.085,58.12,344031,0
2016-10-20,57.95,58.24,57.9,58.05,381141,0
2016-10-21,57.86,57.95,57.39,57.77,234018,0
2016-10-24,58.13,58.47,57.94,58.34,173124,0
2016-10-25,58.34,58.4,57.52,57.95,471654,0
2016-10-26,57.63,58.22,57.58,58.1,365481,0
2016-10-27,58.42,58.77,57.48,57.53,390240,0
2016-10-28,57.54,58.18,57.49,57.98,257023,0
2016-10-31,58.15,58.15,57.08,57.45,285156,0
2016-11-01,57.25,58.15,57.25,57.96,478000,0
2016-11-02,57.72,57.72,55.42,55.72,694273,0
2016-11-03,55.89,56.76,55.54,56.34,283020,0
2016-11-04,56.43,57.32,56.04,56.83,332753,0
2016-11-07,57.62,58.43,57.45,58.1,346754,0
2016-11-08,57.8,59.26,57.8,58.66,295167,0
2016-11-09,58.03,58.95,57.26,58.92,244566,0
2016-11-10,59.26,59.7799,57.24,57.75,308049,0
2016-11-11,57.57,58.92,57.39,58.75,309527,0
2016-11-14,59.13,59.13,55.9,55.95,563784,0
2016-11-15,56.16,56.39,55.47,55.96,449830,0
2016-11-16,55.84,56.47,55.23,56.28,240874,0
2016-11-17,56.61,57.53,55.57,57.4,299857,0
2016-11-18,57.4,57.45,56.6,56.68,275673,0
2016-11-21,56.71,57.47,56.08,57.47,231950,0
2016-11-22,57.17,57.37,55.94,57.23,371681,0
2016-11-23,57.11,58.36,56.66,58.3,367788,0
2016-11-25,58.3,58.66,57.76,58.66,143119,0
2016-11-28,58.56,58.69,58.2,58.37,253897,0
2016-11-29,58.26,58.68,57.19,57.55,513955,0
2016-11-30,58.86,58.96,52.97,55.71,1835729,0
2016-12-01,56.38,56.38,53.42,53.9,784300,0
2016-12-02,52.22,53.65,51.8,52.36,1016848,0
2016-12-05,52.61,53.62,52.55,53.27,543247,0
2016-12-06,53.28,53.28,52.13,52.67,408513,0
2016-12-07,52.69,53.04,51.94,52.87,369210,0
2016-12-08,52.9,54.92,52.7,54.7,589520,0
2016-12-09,55,55,53.61,53.99,407472,0
2016-12-12,53.78,54.21,53.64,54.02,412637,0
2016-12-13,54.29,54.39,53.1,53.29,449651,0
2016-12-14,53.34,53.38,52.11,52.44,254002,0
2016-12-15,52.52,53.48,52.13,52.77,398985,0
2016-12-16,52.76,52.9,52.2,52.43,568305,0
2016-12-19,52.18,52.46,51.67,52.36,510899,0
2016-12-20,52.01,52.94,50.96,51.33,908050,0
2016-12-21,51.36,51.74,51.23,51.35,302663,0
2016-12-22,51.26,51.26,50.215,50.43,447660,0
2016-12-23,50.22,50.71,50.16,50.59,203468,0
2016-12-27,50.69,51.23,50.51,51.15,510255,0
2016-12-28,51.17,51.17,50.23,50.31,304428,0
2016-12-29,50.18,50.49,49.83,49.99,203409,0
2016-12-30,50.14,50.14,49.18,49.33,337787,0
2017-01-03,49.68,51.02,49.25,50.99,532486,0
2017-01-04,51.19,52.07,51.18,51.98,699620,0
2017-01-05,51.73,51.785,51.18,51.18,372727,0
2017-01-06,51.12,51.67,50.895,51.37,319856,0
2017-01-09,51.23,51.57,51.015,51.27,264308,0
2017-01-10,51.35,51.35,50.63,50.93,291398,0
2017-01-11,51,51.83,50.99,51.83,263525,0
2017-01-12,51.75,52.44,51.24,52.43,294988,0
2017-01-13,52.45,53.74,52.43,53.67,490836,0
2017-01-17,53.41,53.41,52.69,52.9,471020,0
2017-01-18,53.22,53.3,52.44,53.07,381579,0
2017-01-19,53.25,53.759,52.25,52.29,236472,0
2017-01-20,52.5,53,51.85,52.96,367447,0
2017-01-23,52.64,53.075,52.295,52.43,256851,0
2017-01-24,52.73,52.95,52.03,52.75,291115,0
2017-01-25,53.2,53.75,52.95,53.16,208813,0
2017-01-26,53.39,53.46,52.07,52.67,541186,0
2017-01-27,52.9,52.95,52.475,52.89,193226,0
2017-01-30,52.54,52.87,52,52.42,230153,0
2017-01-31,52.11,52.34,51.69,52.33,489113,0
2017-02-01,52.46,52.49,51,52.31,595407,0
2017-02-02,52.17,52.99,51.95,52.44,381204,0
2017-02-03,52.95,54.31,52.95,54.1,278962,0
2017-02-06,53.79,53.935,53.31,53.72,225494,0
2017-02-07,54.04,54.65,53.53,53.8,484945,0
2017-02-08,53.43,53.98,53.28,53.4,179394,0
2017-02-09,53.64,54.59,53.56,54.09,139694,0
2017-02-10,54.4,54.58,53.99,54.57,217885,0
2017-02-13,54.76,54.91,54.32,54.71,218601,0
2017-02-14,54.47,55.18,54.01,55.09,411571,0
2017-02-15,55.11,56.68,54.9106,56.18,497130,0
2017-02-16,55.99,56.31,55.48,55.73,286230,0
2017-02-17,55.67,56.31,55.07,55.81,204798,0
2017-02-21,55.95,56.33,55.94,56.14,282038,0
2017-02-22,56.02,56.15,55.51,55.66,319996,0
2017-02-23,55.91,55.91,55.13,55.27,290247,0
2017-02-24,54.93,56.05,54.91,56.03,391647,0
2017-02-27,56.04,57.11,55.61,55.84,510210,0
2017-02-28,55.35,55.79,54.4,54.64,564466,0
2017-03-01,55,55.835,54.34,55.6,541820,0
2017-03-02,55.47,55.719,55.0215,55.52,389677,0
2017-03-03,58.26,59.51,56.6,57.45,948820,0
2017-03-06,56.8,57.3,56.4,57.09,448549,0
2017-03-07,56.72,57.49,56.42,57.11,442616,0
2017-03-08,57.19,58,56.775,57.79,389472,0
2017-03-09,57.66,57.92,57.02,57.67,340342,0
2017-03-10,58,58.14,57.1787,57.78,206754,0
2017-03-13,57.77,57.9,57.21,57.54,286683,0
2017-03-14,57.29,57.66,56.72,57.32,329172,0
2017-03-15,57.43,58.03,56.97,57.69,437470,0
2017-03-16,57.82,58.14,57.62,57.88,252313,0
2017-03-17,56.75,57.23,56.07,56.95,879088,0
2017-03-20,57.06,57.184,56.38,56.94,326807,0
2017-03-21,57.09,57.23,55.5,55.57,543543,0
2017-03-22,55.45,55.85,54.74,55.38,497030,0
2017-03-23,55.49,55.77,55.02,55.56,392156,0
2017-03-24,55.63,56.15,55.19,55.47,291548,0
2017-03-27,54.76,56.53,54.76,56.29,413614,0
2017-03-28,56.52,56.94,56.135,56.57,365400,0
2017-03-29,56.44,56.82,56.3275,56.77,169773,0
2017-03-30,56.72,56.98,56.16,56.28,194872,0
2017-03-31,56.14,56.8,55.87,56.33,337698,0
2017-04-03,56.4,56.58,55.255,55.6,336574,0
2017-04-04,57.5,59,57,58.92,753567,0
2017-04-05,58.85,59.57,58.06,58.17,428870,0
2017-04-06,58.01,58.73,57.545,58.54,253316,0
2017-04-07,58.29,59.14,58.25,59.08,371515,0
2017-04-10,58.98,59.41,58.57,59.02,370876,0
2017-04-11,58.85,59.13,58.78,59.06,292983,0
2017-04-12,58.92,59.3,58.57,58.66,224659,0
2017-04-13,58.54,59.05,58.42,58.42,296988,0
2017-04-17,58.43,59.06,58.43,58.65,289695,0
2017-04-18,58.45,59,58.41,58.8,222324,0
2017-04-19,59.17,59.45,58.87,59.11,380666,0
2017-04-20,59.36,59.85,59.01,59.77,276921,0
2017-04-21,59.68,59.94,59.44,59.91,322694,0
2017-04-24,60.1,60.51,59.98,60.5,295353,0
2017-04-25,60.76,61.525,60.61,61.35,496846,0
2017-04-26,61.47,61.72,61.24,61.56,414426,0
2017-04-27,61.77,62.68,61.58,61.72,450336,0
2017-04-28,61.85,61.85,60.99,61.49,338147,0
2017-05-01,61.57,61.6,60.67,60.87,364152,0
2017-05-02,61.01,61.09,60.6,60.7,471411,0
2017-05-03,61.16,61.16,60.22,60.5,227637,0
2017-05-04,60.85,61.28,60.4,61.14,255515,0
2017-05-05,61.43,61.65,61.02,61.49,252666,0
2017-05-08,61.16,61.4699,60.86,61.34,179837,0
2017-05-09,61.21,61.5,60.78,61.01,650587,0
2017-05-10,60.85,61.31,60.85,61.03,227002,0
2017-05-11,60.67,61.22,60.39,61.07,217626,0
2017-05-12,61,61.2331,60.83,61,275412,0
2017-05-15,61.78,63,61.5,62.94,252694,0
2017-05-16,63,63.37,62.31,62.63,390669,0
2017-05-17,61.97,61.97,60.58,60.66,347406,0
2017-05-18,60.37,61.23,60.15,60.84,314997,0
2017-05-19,61.28,62.59,61.28,62.04,517470,0
2017-05-22,62.24,63.845,62.2,63.48,418004,0
2017-05-23,63.48,63.99,62.44,63.67,438536,0
2017-05-24,63.82,64.94,63.79,64.79,389924,0
2017-05-25,65,66.77,64.94,66.23,481531,0
2017-05-26,65.94,68.08,64.79,67.73,710211,0
2017-05-30,67.56,67.99,66.45,66.5,1007931,0
2017-05-31,66.72,66.81,65.88,66.42,386869,0
2017-06-01,66.36,68.33,66.36,68.24,664989,0
2017-06-02,64.75,69.85,64.42,69.33,1244554,0
2017-06-05,69.26,70.27,69.01,70.16,712577,0
2017-06-06,69.69,70.3,68.41,69.34,861988,0
2017-06-07,69.59,70,69.13,69.46,321869,0
2017-06-08,69.25,69.7,68.86,69.44,262162,0
2017-06-09,69.48,69.48,65.73,66.5,463582,0
2017-06-12,65.83,66.67,64.05,66.31,674576,0
2017-06-13,68.08,68.9,67.265,67.5,622122,0
2017-06-14,67.66,68.055,66.18,67.37,464219,0
2017-06-15,66.56,67.64,65.895,67.39,253547,0
2017-06-16,67.63,67.89,67.01,67.24,387243,0
2017-06-19,67.75,67.865,66.83,67.65,597618,0
2017-06-20,67.2,67.59,66.25,66.55,588819,0
2017-06-21,66.93,68.19,66.675,68.05,434924,0
2017-06-22,67.99,69.09,67.55,68.54,343849,0
2017-06-23,68.64,69.77,68.6128,69.6,1208460,0
2017-06-26,69.67,70.18,68.99,69.04,244874,0
2017-06-27,68.89,69.3,67.97,68.02,366521,0
2017-06-28,68.1231,69.42,67.9101,69.27,268726,0
2017-06-29,69.17,69.17,67.8201,68.7,1185002,0
2017-06-30,69,69.39,68.37,68.71,287019,0
2017-07-03,69.12,69.12,67.915,68.25,143158,0
2017-07-05,68.37,69.5,68.3,69.23,383044,0
2017-07-06,68.6,69.97,68.43,69.62,505082,0
2017-07-07,70,71.22,69.745,70.5,883271,0
2017-07-10,70.55,70.58,69.21,69.34,815807,0
2017-07-11,69.27,69.93,68.96,69.59,338447,0
2017-07-12,70.05,70.815,69.91,70.63,193763,0
2017-07-13,70.62,70.7399,69.63,69.9,227921,0
2017-07-14,69.95,70.48,69.35,70.4,389847,0
2017-07-17,70.39,71.02,70.245,70.95,549302,0
2017-07-18,70.88,71.162,70.32,70.59,332250,0
2017-07-19,70.93,71.7,70.77,71.12,359837,0
2017-07-20,71.16,71.47,70.86,71.36,149775,0
2017-07-21,71.12,71.5,70.805,71.05,166748,0
2017-07-24,71.16,72.34,70.945,72.13,555970,0
2017-07-25,72.16,72.99,71.5601,72.64,459242,0
2017-07-26,72.79,72.98,72.565,72.81,149500,0
2017-07-27,73,73.36,70.761,71.58,416278,0
2017-07-28,71.35,72.5299,71.185,71.92,248830,0
2017-07-31,72.2,72.48,70.995,72.16,526319,0
2017-08-01,72.42,72.78,71.99,72.77,341918,0
2017-08-02,72.84,72.84,70.52,70.84,437881,0
2017-08-03,71.22,71.49,70.68,71.29,533222,0
2017-08-04,71.515,71.5903,70.79,70.99,177171,0
2017-08-07,70.94,71.07,70.5,70.8,489994,0
2017-08-08,70.72,70.99,69.81,70.08,261897,0
2017-08-09,69.69,70.42,69.52,70.22,223201,0
2017-08-10,69.85,69.955,68.31,68.36,323669,0
2017-08-11,68.07,69.23,67.89,68.85,541650,0
2017-08-14,69.61,70.575,69.6,70.37,436084,0
2017-08-15,70.33,70.59,69.71,69.82,286570,0
2017-08-16,70,71.34,69.75,71.12,302029,0
2017-08-17,70.58,72.06,70.48,70.89,713685,0
2017-08-18,70.61,71.39,70.25,70.59,389597,0
2017-08-21,70.53,71.32,70.53,71.23,318133,0
2017-08-22,71.49,72.1,71,71.95,291415,0
2017-08-23,71.63,72.0899,71.39,71.44,259640,0
2017-08-24,71.92,72.12,71.34,71.83,181334,0
2017-08-25,72.31,72.8,71.99,72.31,693716,0
2017-08-28,72.79,73.93,72.692,73.86,360029,0
2017-08-29,73.05,74.43,72.96,74.09,271585,0
2017-08-30,74.27,76.21,74.16,75.98,414172,0
2017-08-31,75.93,76.135,74.88,75.71,524730,0
2017-09-01,75.93,75.93,75.18,75.8,398288,0
2017-09-05,75.57,76.12,74.87,75.28,378443,0
2017-09-06,75.57,75.95,72.97,73.23,980206,0
2017-09-07,74.4,81.07,73.4176,80.06,2031071,0
2017-09-08,80.01,81.46,78.94,79.81,1182289,0
2017-09-11,80.39,80.5,78.73,79.71,770799,0
2017-09-12,80,80.0651,78.44,79.02,504972,0
2017-09-13,78.92,78.98,78.18,78.53,477643,0
2017-09-14,78.03,78.9,77.74,78.08,559873,0
2017-09-15,78.2,78.53,76.99,77.64,794683,0
2017-09-18,77.87,78.91,77.8,78.81,438497,0
2017-09-19,78.91,79,77.23,77.99,633552,0
2017-09-20,77.82,77.88,76.728,77.39,436078,0
2017-09-21,77.25,77.54,76.41,77.16,353841,0
2017-09-22,77.13,78.73,77.13,78.64,572293,0
2017-09-25,78.44,78.55,76.885,77.68,680959,0
2017-09-26,78.36,78.36,76.37,76.72,443481,0
2017-09-27,76.98,77.67,76.3401,76.75,684382,0
2017-09-28,76.92,77.81,76.7,77.07,549160,0
2017-09-29,77.08,77.98,76.42,77.86,542541,0
2017-10-02,77.94,78.73,77.04,77.53,640391,0
2017-10-03,77.67,78.15,77.27,77.62,708119,0
2017-10-04,77.82,78,77.01,77.39,410943,0
2017-10-05,77.4,77.76,76.45,77.47,426075,0
2017-10-06,77.28,78.29,76.94,78.24,550923,0
2017-10-09,77.99,78.28,77.3,77.7,299781,0
2017-10-10,77.8,79.54,77.8,78.56,927149,0
2017-10-11,78.7,79.42,77.76,79.38,623950,0
2017-10-12,79.38,79.94,79.21,79.64,456730,0
2017-10-13,79.71,79.8133,78.11,78.3,441669,0
2017-10-16,78.51,78.79,78.1,78.16,205530,0
2017-10-17,77.92,78.135,77.08,77.21,418515,0
2017-10-18,77.4,77.68,76.32,76.54,638365,0
2017-10-19,76.37,77.39,75.63,77.39,402046,0
2017-10-20,77.99,78.47,77.69,77.77,394396,0
2017-10-23,78.1,78.98,77.47,78.16,379395,0
2017-10-24,78.13,78.7099,77.765,78.19,227498,0
2017-10-25,78.21,78.49,77.1201,77.38,629426,0
2017-10-26,77.44,77.78,76.755,77.22,384931,0
2017-10-27,77.56,78,76.9,77.7,426027,0
2017-10-30,77.9446,77.9446,76.38,77.4,330276,0
2017-10-31,77.59,80.58,77.27,79.98,897174,0
2017-11-01,80.77,80.77,77.31,77.93,660760,0
2017-11-02,77.69,80.67,77.64,80.41,511824,0
2017-11-03,80.16,81.35,79.72,80.96,637212,0
2017-11-06,81.88,83.47,81.51,81.54,803673,0
2017-11-07,81.6,82.083,79.06,80.08,680959,0
2017-11-08,80,81.17,79.68,80.82,340621,0
2017-11-09,80.51,80.51,78.301,79.31,708334,0
2017-11-10,79.02,80.4,78.74,80.31,285776,0
