Date,Open,High,Low,Close,Volume,OpenInt
2009-11-04,25,25,25,25,0,0
2009-11-05,27,28.26,25.75,28,19386990,0
2009-11-06,27.88,30.5,27.74,28,2698872,0
2009-11-09,28.19,29.09,27.98,28.9,1887251,0
2009-11-10,29,29.9,28.48,29.3,813659,0
2009-11-11,29.03,29.5,28.51,29.24,1290301,0
2009-11-12,28.94,29.71,28.94,29.1,705774,0
2009-11-13,29.03,29.23,28.85,28.98,1036766,0
2009-11-16,28.98,29.27,28.6,28.9,1035943,0
2009-11-17,28.76,29.01,28.19,28.67,785530,0
2009-11-18,28.61,29.67,28.57,29.5,995180,0
2009-11-19,29.4,29.45,28.77,29.2,425897,0
2009-11-20,29.15,29.68,28.93,29.52,1019107,0
2009-11-23,29.72,29.95,28.76,28.85,579362,0
2009-11-24,29.04,29.04,28.06,28.54,509159,0
2009-11-25,28.45,28.93,28.31,28.61,275298,0
2009-11-27,27.77,28.48,27.75,28.35,386727,0
2009-11-30,28.37,28.94,28.36,28.75,519403,0
2009-12-01,28.89,29.99,28.73,29.71,562564,0
2009-12-02,29.75,30,28.7,29.37,418007,0
2009-12-03,29.51,29.65,29.1,29.28,242199,0
2009-12-04,29.45,29.75,28.99,29.5,288692,0
2009-12-07,29.38,29.38,28.52,28.72,877947,0
2009-12-08,28.55,28.55,27.65,27.9,793167,0
2009-12-09,28.06,28.29,27.91,28.09,342884,0
2009-12-10,28.3,29.15,28.07,28.8,176847,0
2009-12-11,28.75,29.18,28.67,29.05,157416,0
2009-12-14,29.25,29.61,28.89,29.51,315467,0
2009-12-15,30.22,30.5,29.7,30.15,758542,0
2009-12-16,30.27,30.62,29.88,30.31,708651,0
2009-12-17,30.37,30.38,29.92,30.02,377118,0
2009-12-18,30.34,30.38,29.58,30.12,2682653,0
2009-12-21,30.09,30.19,29.8,30.19,380721,0
2009-12-22,30.1,30.7,30.04,30.27,292471,0
2009-12-23,30.17,30.32,30.05,30.2,193835,0
2009-12-24,30.5,30.5,30.03,30.18,130225,0
2009-12-28,30.28,30.63,29.91,30.09,289776,0
2009-12-29,30.15,30.25,29.74,29.79,121299,0
2009-12-30,29.64,30.04,29.64,29.9,216910,0
2009-12-31,29.88,30.19,29.58,29.81,572514,0
2010-01-04,29.81,30.6,29.65,29.96,482679,0
2010-01-05,30.06,30.18,29.8,30,554034,0
2010-01-06,29.75,29.94,29.45,29.72,492558,0
2010-01-07,29.56,30,29.5,29.89,1140215,0
2010-01-08,29.98,30,29.59,29.71,745461,0
2010-01-11,29.8,29.91,29.52,29.81,970120,0
2010-01-12,29.9,29.97,29.39,29.83,490141,0
2010-01-13,29.9,30.74,29.88,30.73,1499750,0
2010-01-14,30.72,32.24,30.72,31.69,1012062,0
2010-01-15,31.82,31.93,31.54,31.75,736662,0
2010-01-19,31.75,31.93,31.41,31.72,861559,0
2010-01-20,31.45,31.72,31.21,31.3,585241,0
2010-01-21,31.39,31.48,30.39,30.5,282857,0
2010-01-22,30.7,30.7,29.37,29.57,722188,0
2010-01-25,29.85,30.16,29.51,30.05,499043,0
2010-01-26,30,30.13,29.87,29.87,199897,0
2010-01-27,29.9,30.07,29.47,29.48,404801,0
2010-01-28,29.64,30.7,29.56,29.82,1297810,0
2010-01-29,29.85,30,29.52,29.62,1155408,0
2010-02-01,29.9,30.19,29.39,29.85,601813,0
2010-02-02,29.81,30.51,29.62,29.85,604524,0
2010-02-03,29.79,29.83,29.41,29.5,336852,0
2010-02-04,29.54,30.25,28.89,29.04,657383,0
2010-02-05,29.18,29.21,28.16,28.63,587409,0
2010-02-08,28.6,29.3,28.33,28.93,209466,0
2010-02-09,29.14,29.35,28.8,29,184456,0
2010-02-10,29.05,29.4,28.85,29.22,258137,0
2010-02-11,29.25,29.35,28.96,29.23,181556,0
2010-02-12,29.21,29.34,28.94,29.34,347652,0
2010-02-16,29.64,31.47,29.64,29.69,537227,0
2010-02-17,29.77,30.46,29.77,30.25,383421,0
2010-02-18,30.15,30.24,29.92,30,237716,0
2010-02-19,29.94,30.16,29.74,29.97,417217,0
2010-02-22,29.98,31.07,29.95,30.93,269906,0
2010-02-23,30.93,31.3,30.64,30.91,739100,0
2010-02-24,30.85,31.15,30.76,31.15,252099,0
2010-02-25,31,32.75,30.63,32.5,859256,0
2010-02-26,32.63,34.11,32.61,33.43,739809,0
2010-03-01,33.7,34.28,33.38,33.42,267107,0
2010-03-02,33.73,33.8,33.05,33.12,448973,0
2010-03-03,33.28,33.53,33.12,33.4,269572,0
2010-03-04,33.3,33.79,33.15,33.75,263352,0
2010-03-05,33.8,34.42,33.55,34.02,527851,0
2010-03-08,34.16,34.88,34.13,34.67,305048,0
2010-03-09,34.5,34.64,33.8,33.95,216486,0
2010-03-10,34.12,34.3,33.67,33.8,119364,0
2010-03-11,33.69,34.21,33.36,33.58,198564,0
2010-03-12,33.56,34.06,33.22,34.05,959649,0
2010-03-15,33.89,34.6,33.78,34.48,574606,0
2010-03-16,34.64,36.23,34.23,36.11,446434,0
2010-03-17,36.31,36.31,35.25,35.29,185213,0
2010-03-18,35.29,35.81,35.14,35.7,234348,0
2010-03-19,35.79,37.72,35.45,37.45,823703,0
2010-03-22,37.22,38.82,36.73,37.91,528129,0
2010-03-23,38,38.9,37.72,38.51,304467,0
2010-03-24,38.57,38.88,38.19,38.35,223910,0
2010-03-25,38.86,39.56,38.5,38.87,297873,0
2010-03-26,39.15,39.92,38.97,39.45,388698,0
2010-03-29,39.72,39.93,38.66,39.53,240592,0
2010-03-30,39.44,40,39.2,39.24,217433,0
2010-03-31,39.24,39.31,38.81,38.96,208756,0
2010-04-01,39.2,39.63,38.51,38.79,523574,0
2010-04-05,39,39.21,38.86,39.15,173412,0
2010-04-06,39.18,39.37,38.86,38.99,189898,0
2010-04-07,38.75,39.01,38.05,38.21,256925,0
2010-04-08,38,39.6,37.88,39.28,221819,0
2010-04-09,39.39,40.15,39.3,39.49,205435,0
2010-04-12,39.74,39.78,38.86,38.95,165407,0
2010-04-13,38.97,39.78,38.43,39.73,315924,0
2010-04-14,40.02,40.72,39.82,40.61,498068,0
2010-04-15,40.45,40.75,39.68,39.93,187474,0
2010-04-16,39.9,40.07,38.95,39.15,224488,0
2010-04-19,39.18,39.19,38.09,38.46,215467,0
2010-04-20,38.79,39.06,38.23,38.25,215839,0
2010-04-21,38.59,39.13,38.39,38.96,173099,0
2010-04-22,38.97,40.93,38.89,40.76,221787,0
2010-04-23,40.76,42.08,40.76,41.27,151278,0
2010-04-26,41.47,42.43,41.47,41.71,228595,0
2010-04-27,41.68,41.76,40.06,40.32,404502,0
2010-04-28,40.43,40.61,39.27,40.39,188496,0
2010-04-29,41.05,42.94,41.01,42.1,308966,0
2010-04-30,41.83,42.07,40.87,41.17,346784,0
2010-05-03,41.16,42.46,41.05,42.35,206827,0
2010-05-04,42.27,43.82,41.91,42.04,809262,0
2010-05-05,41.67,43.88,40.54,41.86,651190,0
2010-05-06,42.06,42.99,38,41.19,842833,0
2010-05-07,40.91,41.83,39.05,39.7,920554,0
2010-05-10,41.32,41.6,40.57,40.98,506616,0
2010-05-11,40.5,41.31,40.37,40.96,240489,0
2010-05-12,41.21,41.75,40.64,41.53,400917,0
2010-05-13,41.61,42.65,41.36,41.67,188873,0
2010-05-14,41.47,41.47,40.17,40.47,237781,0
2010-05-17,40.56,40.85,39.58,40.46,162806,0
2010-05-18,40.96,41.14,38.78,38.9,299693,0
2010-05-19,38.56,39.03,36.99,38.16,477471,0
2010-05-20,37.4,38.45,36.41,36.58,500947,0
2010-05-21,36.14,38.01,36.05,37.85,439629,0
2010-05-24,37.59,39.07,37.59,37.67,328909,0
2010-05-25,36.81,37.67,36.08,37.49,301093,0
2010-05-26,37.9,39.3,37.47,37.83,490298,0
2010-05-27,38.44,39.81,38.27,39.69,181227,0
2010-05-28,39.97,40.82,39.53,40.46,327878,0
2010-06-01,40.05,41.35,39.82,40.1,197268,0
2010-06-02,40.19,40.56,38.6,39.16,488430,0
2010-06-03,39.52,39.95,38.95,39.83,270582,0
2010-06-04,39.19,39.85,38.04,38.26,427918,0
2010-06-07,38.5,38.92,36.84,36.98,494967,0
2010-06-08,37.08,37.56,36.55,37.31,301949,0
2010-06-09,37.67,39.51,37.64,38.03,511505,0
2010-06-10,38.58,39.71,38.58,39.06,303104,0
2010-06-11,38.89,39.43,38.42,38.59,278182,0
2010-06-14,38.72,40.31,38.64,39.51,283627,0
2010-06-15,39.76,40.76,39.56,40.74,125728,0
2010-06-16,40.3,41.13,40.27,40.61,258385,0
2010-06-17,40.63,40.63,39.7,39.86,218561,0
2010-06-18,39.82,40.52,39.57,39.59,277208,0
2010-06-21,40.15,40.47,39.24,39.6,242229,0
2010-06-22,39.68,39.86,38.49,38.5,123973,0
2010-06-23,38.59,38.76,37.63,38.2,185205,0
2010-06-24,37.99,38.3,36.93,37.14,199426,0
2010-06-25,37.29,38.24,36.85,37.81,600930,0
2010-06-28,38,38.52,37.34,37.44,112900,0
2010-06-29,37,37.3,36.09,36.49,269567,0
2010-06-30,36.62,37.23,36,37.09,436018,0
2010-07-01,37,37.38,35,35.37,619578,0
2010-07-02,35.55,36.31,34.87,35,219828,0
2010-07-06,35.63,36.24,35,35.49,241533,0
2010-07-07,35.66,36.29,35.2,36.02,271720,0
2010-07-08,36.43,37.26,35.93,36.52,165990,0
2010-07-09,36.56,37.05,36.22,36.98,178681,0
2010-07-12,36.9,37.25,36.55,36.77,174677,0
2010-07-13,37.17,37.66,36.75,37.42,514517,0
2010-07-14,37.41,37.83,37.14,37.5,258361,0
2010-07-15,37.64,37.65,36.12,36.75,179215,0
2010-07-16,36.45,36.55,34.81,34.98,238678,0
2010-07-19,35.22,35.51,34.19,35.23,453928,0
2010-07-20,34.75,35.82,34.27,35.48,177350,0
2010-07-21,35.71,35.8,34.85,35,499787,0
2010-07-22,35.68,35.91,35.3,35.44,384163,0
2010-07-23,35.5,36.62,35.13,35.95,755229,0
2010-07-26,36.12,37.85,35.39,37.35,584304,0
2010-07-27,37.51,37.59,36.39,37.33,323178,0
2010-07-28,37.2,37.99,37.05,37.39,284184,0
2010-07-29,37.48,38.41,37.32,38,344374,0
2010-07-30,37.54,39.3,37.34,39.11,285757,0
2010-08-02,39.61,40.32,39.46,40.13,360372,0
2010-08-03,39.95,40.04,39.08,39.48,195141,0
2010-08-04,39.63,39.92,39.07,39.87,220033,0
2010-08-05,39.2,40,38.72,38.98,222086,0
2010-08-06,38.76,39.64,38.29,39.4,278734,0
2010-08-09,39.75,40.22,39.52,39.95,186339,0
2010-08-10,39.7,39.84,38.61,39.48,147041,0
2010-08-11,38.82,38.87,38,38.29,103271,0
2010-08-12,37.9,37.98,37.32,37.61,86582,0
2010-08-13,37.61,37.97,36.51,36.6,146916,0
2010-08-16,36.52,37.31,36.41,37.24,164934,0
2010-08-17,37.5,39.06,37.27,38.65,212075,0
2010-08-18,38.57,39.01,38.31,38.7,115534,0
2010-08-19,38.48,38.67,36.94,38.15,253523,0
2010-08-20,37.87,38.22,37.14,38.05,91090,0
2010-08-23,38.27,38.45,37.4,37.4,66743,0
2010-08-24,37,37.58,36.38,36.56,143969,0
2010-08-25,36.07,37.01,36.04,36.65,237938,0
2010-08-26,36.74,37,36.01,36.21,224694,0
2010-08-27,36.59,38.12,35.87,37.62,158094,0
2010-08-30,37.45,37.69,36.38,36.53,141270,0
2010-08-31,36.33,37.71,36.26,37.66,280950,0
2010-09-01,38.12,38.61,37.62,38.46,169482,0
2010-09-02,38.65,39.78,38.45,39.44,274772,0
2010-09-03,39.77,39.8,38.76,39.24,152401,0
2010-09-07,39.2,39.2,38.12,38.29,105019,0
2010-09-08,38.41,39.38,38.21,38.89,225515,0
2010-09-09,39.46,39.68,39.12,39.29,59117,0
2010-09-10,39.47,39.62,38.79,39.12,92412,0
2010-09-13,39.45,39.97,39.17,39.84,125386,0
2010-09-14,39.82,39.83,38.23,38.57,329257,0
2010-09-15,38.38,39.02,37.82,38.93,260553,0
2010-09-16,38.74,38.82,38.07,38.59,192539,0
2010-09-17,38.87,39.2,38.19,39.13,372280,0
2010-09-20,39.22,40.2,39.22,39.93,265619,0
2010-09-21,39.9,40.55,38.97,39.23,170600,0
2010-09-22,39.1,39.6,39.1,39.3,751584,0
2010-09-23,39.01,39.05,37.51,37.7,152231,0
2010-09-24,38.03,38.46,38.03,38.36,331630,0
2010-09-27,38.47,38.66,38.22,38.32,110608,0
2010-09-28,38.35,38.48,37.5,38.04,154869,0
2010-09-29,37.98,37.98,37.5,37.66,157458,0
2010-09-30,37.98,38.7,37.24,37.39,216116,0
2010-10-01,37.77,38,36.84,37.08,524967,0
2010-10-04,37.16,38.42,37.02,38.27,354650,0
2010-10-05,38.68,40.43,38.68,40.12,303381,0
2010-10-06,40.12,40.29,39.56,39.78,235185,0
2010-10-07,39.68,39.88,38.66,39.16,385879,0
2010-10-08,39.13,40.32,39.13,40.18,105743,0
2010-10-11,40.24,41.57,40.14,41,384355,0
2010-10-12,40.97,41.57,40.32,41.39,248446,0
2010-10-13,41.5,41.83,41.24,41.5,348226,0
2010-10-14,41.56,41.56,40.67,40.99,477247,0
2010-10-15,41.23,41.34,40.51,40.75,152436,0
2010-10-18,40.82,41.2,40.72,41,115759,0
2010-10-19,40.46,40.86,39.95,40.16,243687,0
2010-10-20,40.16,40.82,40.16,40.48,267960,0
2010-10-21,40.5,40.78,39.3,40.12,323938,0
2010-10-22,40.19,41.33,40.06,41.08,531649,0
2010-10-25,41.34,41.67,40.93,40.99,116512,0
2010-10-26,40.9,41.49,40.59,41.25,152879,0
2010-10-27,41,41.05,39.73,40.41,250425,0
2010-10-28,40.67,40.67,39.29,39.49,223208,0
2010-10-29,39.54,40.6,39.21,40.3,230132,0
2010-11-01,40.52,40.88,40.2,40.55,111671,0
2010-11-02,40.92,41.67,40.92,40.96,666749,0
2010-11-03,42.25,42.56,40.47,41.5,428713,0
2010-11-04,41.89,42.49,41.33,42.3,202156,0
2010-11-05,42.21,43.32,42.02,42.57,405140,0
2010-11-08,42.35,42.35,41.29,41.38,326867,0
2010-11-09,41.41,42.5,40.48,40.84,451601,0
2010-11-10,40.89,41.87,40.54,41.82,153604,0
2010-11-11,41.42,41.98,41.31,41.52,96837,0
2010-11-12,41.23,41.8,40.55,40.97,279559,0
2010-11-15,41.17,41.89,41.06,41.31,149468,0
2010-11-16,41.09,41.12,40.25,40.65,271950,0
2010-11-17,40.62,40.83,39.63,39.73,203066,0
2010-11-18,40.18,40.73,39.37,40.49,173445,0
2010-11-19,40.44,41.4,40.27,41.36,73612,0
2010-11-22,41.22,41.86,40.66,41.08,85205,0
2010-11-23,40.65,41.2,40.43,41.06,181348,0
2010-11-24,41.26,41.57,41.05,41.38,105271,0
2010-11-26,41.01,41.66,40.72,41.66,64363,0
2010-11-29,41.23,41.8,40.89,41.65,107135,0
2010-11-30,41.12,42.03,41.12,41.86,192412,0
2010-12-01,42.51,42.96,42.47,42.95,172417,0
2010-12-02,42.83,43.83,42.82,43.72,303235,0
2010-12-03,43.44,44.15,43.13,44.15,240224,0
2010-12-06,44.06,44.28,43.97,44.25,324119,0
2010-12-07,44.72,45.57,43.99,45.3,345998,0
2010-12-08,45.44,45.98,45.02,45.33,486265,0
2010-12-09,45.64,45.67,44.54,45.01,227707,0
2010-12-10,45.09,45.17,44.52,44.87,187841,0
2010-12-13,44.98,44.98,44.2,44.25,220451,0
2010-12-14,44.36,44.42,43.75,43.89,164057,0
2010-12-15,43.8,44.36,43.24,43.34,257421,0
2010-12-16,43.53,44.63,43.45,43.97,160134,0
2010-12-17,43.96,44.55,43.5,44.25,372359,0
2010-12-20,44.58,45.05,43.92,44.89,224777,0
2010-12-21,45.15,45.25,44.72,44.86,170499,0
2010-12-22,45.05,45.94,44.59,45.73,313513,0
2010-12-23,45.66,45.71,45.27,45.53,61804,0
2010-12-27,45.06,45.97,44.8,45.81,68215,0
2010-12-28,46,46.05,45.29,45.5,114042,0
2010-12-29,45.78,46.25,45.74,46.19,80679,0
2010-12-30,46.08,46.08,45.47,45.53,132338,0
2010-12-31,45.53,45.83,45.35,45.76,117506,0
2011-01-03,45.97,46.74,45.97,46.36,111910,0
2011-01-04,46.38,46.43,44.76,45.71,242729,0
2011-01-05,45.5,46.91,45.5,46.85,208168,0
2011-01-06,46.83,46.92,45.72,46.06,231617,0
2011-01-07,46.69,48.14,46.45,47,347626,0
2011-01-10,46.89,47.34,46.28,47.19,230965,0
2011-01-11,47.34,47.47,46.76,47.36,180396,0
2011-01-12,47.96,48.14,47.08,47.81,211051,0
2011-01-13,47.84,48.06,47.07,47.96,227061,0
2011-01-14,47.82,48.23,47.37,48.16,153215,0
2011-01-18,48.28,48.82,48.04,48.5,148223,0
2011-01-19,48.54,48.83,47.9,48.25,308880,0
2011-01-20,47.97,48,47.18,47.85,316784,0
2011-01-21,48.01,48.41,47.43,47.79,97274,0
2011-01-24,48.1,48.1,47.2,47.2,159115,0
2011-01-25,47.14,47.82,46.92,47.8,164247,0
2011-01-26,48.17,49.24,47.64,49.05,303706,0
2011-01-27,48.79,49.05,48.14,48.98,105351,0
2011-01-28,48.88,48.88,47.51,47.8,208922,0
2011-01-31,47.92,48.63,47.78,48.59,249473,0
2011-02-01,49.04,50,48.5,49.57,227774,0
2011-02-02,49.34,49.46,48.72,49.04,253617,0
2011-02-03,49.26,49.53,48.54,49.07,351934,0
2011-02-04,49.15,49.36,48.66,49,270529,0
2011-02-07,49.2,49.21,48.81,48.85,253770,0
2011-02-08,48.83,49.13,48.61,49.1,85481,0
2011-02-09,49.06,49.67,48.83,49.22,161221,0
2011-02-10,49.17,49.36,49.12,49.22,270659,0
2011-02-11,49.07,49.32,48.71,49.19,338861,0
2011-02-14,49.23,49.52,49.1,49.37,150587,0
2011-02-15,49.54,49.71,49.07,49.2,131235,0
2011-02-16,49.37,49.76,48.95,49.52,226251,0
2011-02-18,48.7,48.91,46.5,46.51,399784,0
2011-02-22,45.88,46.02,45.46,45.83,234329,0
2011-02-23,45.68,45.92,43.95,44.74,399035,0
2011-02-24,44.54,44.91,44.35,44.7,273103,0
2011-02-25,44.85,45.86,44.85,45.86,116755,0
2011-02-28,45.8,46.46,45.38,45.75,280825,0
2011-03-01,46.32,46.32,44.19,44.57,262154,0
2011-03-02,44.56,46.11,44.56,45.42,327819,0
2011-03-03,45.89,46.58,45.79,46.08,273297,0
2011-03-04,45.85,46.02,44.71,44.91,139537,0
2011-03-07,44.92,45.05,43.62,43.89,222814,0
2011-03-08,44.08,45,43.82,44.68,198437,0
2011-03-09,44.65,44.95,44.05,44.41,367060,0
2011-03-10,45.2,45.2,44.34,44.74,291251,0
2011-03-11,44.52,45.11,43.7,43.7,261322,0
2011-03-14,43.53,43.96,42.94,43.3,140777,0
2011-03-15,41.87,43.07,41.71,42.81,260707,0
2011-03-16,42.7,42.7,41.54,41.74,273395,0
2011-03-17,42.39,42.58,41.89,42.05,166727,0
2011-03-18,42.55,42.86,41.89,42.5,242201,0
2011-03-21,43.02,43.63,42.98,43.39,164098,0
2011-03-22,43.45,43.56,42.4,42.75,386398,0
2011-03-23,42.56,43.15,42.03,42.9,146546,0
2011-03-24,43.1,43.19,42.73,42.88,99546,0
2011-03-25,43.34,44.13,43.05,44.11,165480,0
2011-03-28,44.3,44.3,41.14,41.35,736723,0
2011-03-29,41.61,42.43,41.17,42.26,573923,0
2011-03-30,42.45,43.12,42.37,43.09,199951,0
2011-03-31,42.78,43.06,42.68,43.04,200119,0
2011-04-01,43.22,43.37,42.17,42.46,275547,0
2011-04-04,42.54,42.93,42.29,42.72,149790,0
2011-04-05,42.34,42.8,42.1,42.21,192971,0
2011-04-06,42.32,42.7,42.2,42.58,150788,0
2011-04-07,42.56,42.82,41.91,42.03,251152,0
2011-04-08,42.15,42.43,41.64,41.82,203150,0
2011-04-11,41.83,41.98,40.95,41.12,275732,0
2011-04-12,40.55,40.96,39.53,40.16,947340,0
2011-04-13,40.47,40.89,40.15,40.87,694812,0
2011-04-14,40.78,41.11,40.44,41.06,164831,0
2011-04-15,41.14,41.49,40.59,41.44,191734,0
2011-04-18,41.66,42.09,41.06,41.97,481167,0
2011-04-19,42.02,42.3,41.76,41.92,268487,0
2011-04-20,42.8,43.05,42.24,42.62,231774,0
2011-04-21,42.69,43.66,42.54,43.62,463899,0
2011-04-25,43.47,44.37,43.16,44.35,480473,0
2011-04-26,44.1,44.53,43.98,44.44,266797,0
2011-04-27,44.92,45.01,44.41,44.61,305706,0
2011-04-28,44.7,44.86,44.31,44.51,155731,0
2011-04-29,44.6,44.6,43.26,44.31,206365,0
2011-05-02,44.66,44.97,43.95,44.14,217465,0
2011-05-03,43.76,44.19,41.51,42.58,667075,0
2011-05-04,42.49,43.5,42.05,43.22,661493,0
2011-05-05,42.66,43.94,42,43.62,502159,0
2011-05-06,44.27,44.77,43.59,43.7,561569,0
2011-05-09,43.78,44.37,43.78,44,357959,0
2011-05-10,44.16,44.87,44.05,44.81,278314,0
2011-05-11,44.65,44.75,44,44.33,178946,0
2011-05-12,44.24,44.85,43.66,44.57,220014,0
2011-05-13,44.64,44.93,43.92,44.03,285522,0
2011-05-16,44.27,44.55,44,44.45,356093,0
2011-05-17,44.22,44.43,43.92,44.37,320733,0
2011-05-18,44.45,45.42,44.36,45,388094,0
2011-05-19,45.09,45.59,44.69,45.17,234303,0
2011-05-20,44.84,45.33,44.84,44.99,129108,0
2011-05-23,44.43,44.75,44.02,44.42,172331,0
2011-05-24,44.51,44.86,43.94,43.94,103080,0
2011-05-25,43.75,44.36,43.75,44.28,135124,0
2011-05-26,44.23,44.97,43.97,44.92,329031,0
2011-05-27,45,45.65,44.99,45.26,127260,0
2011-05-31,45.65,45.72,44.49,44.58,451700,0
2011-06-01,44.75,44.79,42.94,43.12,376332,0
2011-06-02,43.23,43.64,42.45,42.69,293718,0
2011-06-03,42.14,42.45,41.8,41.89,171622,0
2011-06-06,41.87,41.93,41.09,41.11,324420,0
2011-06-07,41.29,41.35,40.48,40.82,363637,0
2011-06-08,40.65,40.81,39.68,39.8,554077,0
2011-06-09,39.71,40.14,39.38,40,380213,0
2011-06-10,39.87,40.01,39.15,39.3,503656,0
2011-06-13,39.26,39.62,39.08,39.35,404049,0
2011-06-14,39.72,39.99,39.65,39.89,242479,0
2011-06-15,39.49,39.7,38.76,38.97,296978,0
2011-06-16,39.08,39.33,38.52,38.92,213014,0
2011-06-17,39.31,39.73,39.29,39.45,502928,0
2011-06-20,39.35,39.55,39.04,39.46,177442,0
2011-06-21,39.65,40.42,39.54,39.9,246940,0
2011-06-22,39.84,40.26,39.56,39.66,182536,0
2011-06-23,39.19,39.65,38.54,39.48,257189,0
2011-06-24,39.57,39.76,38.95,39.25,218072,0
2011-06-27,39.34,39.66,38.96,39.1,215026,0
2011-06-28,39.36,40.22,39.31,40,306198,0
2011-06-29,40.88,41,39.76,40.15,220037,0
2011-06-30,40.24,40.87,40.01,40.82,220466,0
2011-07-01,40.96,42.43,40.96,42.26,419082,0
2011-07-05,42.48,42.61,42,42.58,343863,0
2011-07-06,42.3,42.77,42.25,42.54,257395,0
2011-07-07,42.82,43.43,42.79,43.25,529663,0
2011-07-08,42.64,42.84,42.43,42.76,226496,0
2011-07-11,42.14,42.18,41.05,41.3,199977,0
2011-07-12,41.17,41.75,40.78,40.94,259547,0
2011-07-13,41.25,41.63,41.15,41.25,317710,0
2011-07-14,40.97,41.18,38.51,39.27,817575,0
2011-07-15,39.74,40.04,38.98,39.73,617910,0
2011-07-18,39.81,39.99,38.92,39,330896,0
2011-07-19,39.38,40,39.15,39.85,527741,0
2011-07-20,40.16,40.22,39.33,39.94,343160,0
2011-07-21,40.17,41.92,39.95,41.49,579049,0
2011-07-22,41.39,41.58,41.19,41.42,174365,0
2011-07-25,41.03,41.62,40.8,41.58,277362,0
2011-07-26,41.44,41.58,40.67,40.85,241575,0
2011-07-27,40.74,40.81,39.95,40.18,222207,0
2011-07-28,40.15,40.23,39.21,39.25,234493,0
2011-07-29,38.75,39.35,38.52,38.79,277678,0
2011-08-01,39.4,39.7,38.43,38.76,413766,0
2011-08-02,41.7,41.7,36.04,36.44,1165616,0
2011-08-03,36.9,37.65,36.14,37.28,603900,0
2011-08-04,36.55,36.61,35.38,36.12,852072,0
2011-08-05,36.54,37.3,35.13,36.25,1241323,0
2011-08-08,35.92,36.06,33.07,33.09,1557839,0
2011-08-09,33.84,34.26,32.5,34.18,799596,0
2011-08-10,33.22,34.55,32.47,32.92,618124,0
2011-08-11,33.35,34.68,32.78,34.38,682953,0
2011-08-12,34.75,34.98,33.53,33.94,222163,0
2011-08-15,34.17,34.89,34.16,34.81,236239,0
2011-08-16,34.43,34.48,33.69,33.87,112405,0
2011-08-17,34.05,34.17,33.45,33.89,262925,0
2011-08-18,32.74,32.87,31.33,31.73,640752,0
2011-08-19,31.1,31.82,30.82,31.01,529253,0
2011-08-22,31.86,32.12,30.18,30.25,358693,0
2011-08-23,30.29,31.77,29.81,31.73,523851,0
2011-08-24,31.58,32.98,31.5,32.75,535358,0
2011-08-25,32.95,33.46,32.17,32.25,631343,0
2011-08-26,31.98,33.37,31.44,33.03,477068,0
2011-08-29,33.53,34.88,33.53,34.83,449841,0
2011-08-30,34.81,34.81,33.69,34.31,322733,0
2011-08-31,34.58,35.72,34.52,35.51,478895,0
2011-09-01,35.44,35.44,32.99,33.63,564625,0
2011-09-02,32.84,33.06,32.1,32.43,425664,0
2011-09-06,31.35,31.63,30.99,31.36,358964,0
2011-09-07,31.97,33.2,31.86,33.1,499898,0
2011-09-08,32.89,33.01,31.83,31.89,359513,0
2011-09-09,31.34,31.78,30.8,31.27,656925,0
2011-09-12,30.66,31.17,30.32,31.08,364601,0
2011-09-13,31.11,32.06,31.11,31.85,402887,0
2011-09-14,32.59,33.63,32.15,33.35,932729,0
2011-09-15,33.68,34.57,33.62,34.39,537801,0
2011-09-16,34.38,35.61,34.37,35.56,1118765,0
2011-09-19,34.79,34.9,34.09,34.66,465838,0
2011-09-20,34.9,35.75,34.21,34.32,316633,0
2011-09-21,34.58,34.85,33.01,33.01,213376,0
2011-09-22,32.3,32.53,31.3,31.8,303846,0
2011-09-23,31.54,32.49,31.54,32.36,391572,0
2011-09-26,32.76,33.04,31.2,31.42,630136,0
2011-09-27,32.26,33.52,32.23,32.58,322619,0
2011-09-28,32.58,32.7,31.57,31.72,162907,0
2011-09-29,32.37,32.89,31.63,32.55,275589,0
2011-09-30,31.84,31.95,31.07,31.37,331290,0
2011-10-03,31.15,31.57,29.65,29.79,338335,0
2011-10-04,29.3,31.24,29.18,31.16,406248,0
2011-10-05,31.22,32.24,30.7,32.13,256535,0
2011-10-06,31.95,32.36,31.33,32.16,359044,0
2011-10-07,32.31,32.64,31.02,31.44,284046,0
2011-10-10,32.1,32.9,31.94,32.66,495914,0
2011-10-11,32.54,32.62,31.87,31.93,417599,0
2011-10-12,32.22,33.86,32.16,33.38,430674,0
2011-10-13,33.1,33.34,32.51,33.15,212904,0
2011-10-14,33.54,34.08,32.87,33.82,252269,0
2011-10-17,33.61,33.76,32.96,33.19,355203,0
2011-10-18,33.12,34.79,32.63,34.35,208580,0
2011-10-19,34.13,34.44,33.74,33.92,202236,0
2011-10-20,33.89,34.04,33.14,33.66,253166,0
2011-10-21,34.15,35.28,34.15,35.11,229835,0
2011-10-24,35.35,36.15,35.22,35.84,171726,0
2011-10-25,35.68,35.79,35.05,35.52,180969,0
2011-10-26,36.08,36.67,35.47,36.49,378540,0
2011-10-27,38.21,38.25,37.09,38.01,339268,0
2011-10-28,37.56,38.18,37.31,37.36,117509,0
2011-10-31,36.94,37.5,36.7,37.19,208005,0
2011-11-01,35.91,36.58,34.94,35.4,336931,0
2011-11-02,36.2,39.24,36.1,37.65,858573,0
2011-11-03,38.29,38.31,36.96,37.46,346374,0
2011-11-04,37.1,37.7,36.32,37.01,239441,0
2011-11-07,36.98,37.25,35.95,36.8,175892,0
2011-11-08,37.18,37.18,35.8,36.58,196414,0
2011-11-09,35.53,35.8,34.53,34.66,311462,0
2011-11-10,35.14,35.29,34.39,35.13,347643,0
2011-11-11,35.56,36.47,35.42,35.73,305292,0
2011-11-14,35.72,36.14,35.22,35.5,312249,0
2011-11-15,35.34,35.95,34.92,35.64,215470,0
2011-11-16,35.23,35.98,34.99,35.25,294152,0
2011-11-17,35.16,35.7,34.5,34.68,227091,0
2011-11-18,34.93,35.28,34.67,35.15,234657,0
2011-11-21,34.51,34.51,33.63,34.14,427145,0
2011-11-22,33.94,34,32.93,33.04,369944,0
2011-11-23,32.67,32.85,32.04,32.51,317837,0
2011-11-25,32.28,32.72,31.9,31.96,121682,0
2011-11-28,33.05,34.52,32.95,34.16,386945,0
2011-11-29,34.3,34.71,33.56,33.64,295076,0
2011-11-30,34.94,35.74,34.89,35.69,283400,0
2011-12-01,35.56,35.81,35.09,35.3,175286,0
2011-12-02,35.8,36.12,35.42,35.5,206748,0
2011-12-05,36.15,36.62,35.85,36.32,216392,0
2011-12-06,36.34,36.51,35.75,36.39,209423,0
2011-12-07,36.11,36.43,35.65,36.11,189801,0
2011-12-08,35.75,36.08,35.01,35.18,145159,0
2011-12-09,35.47,36.6,35.27,36.1,314545,0
2011-12-12,35.68,35.73,34.96,35.28,197780,0
2011-12-13,35.53,35.6,34.41,34.64,147967,0
2011-12-14,34.39,34.46,33.75,33.86,158207,0
2011-12-15,34.24,35.11,34.24,34.63,327570,0
2011-12-16,34.99,35.5,34.57,35.34,429341,0
2011-12-19,35.72,35.77,34.7,34.89,210225,0
2011-12-20,35.9,36.23,35.47,36,206464,0
2011-12-21,36.07,36.51,35.47,36.44,323338,0
2011-12-22,36.6,37.84,36.6,37.57,454522,0
2011-12-23,37.75,38.73,37.71,37.95,297640,0
2011-12-27,37.91,38.46,37.75,38.35,107716,0
2011-12-28,38.37,38.52,37.1,37.52,255873,0
2011-12-29,37.47,38.02,37.39,37.87,159757,0
2011-12-30,37.8,38.25,37.6,37.64,161050,0
2012-01-03,38.6,38.69,38.23,38.42,230830,0
2012-01-04,38.23,38.46,37.7,37.83,218128,0
2012-01-05,37.56,38.7,36.95,38.61,352324,0
2012-01-06,38.44,38.95,37.79,38.76,211172,0
2012-01-09,38.85,39.48,38.7,39.19,278605,0
2012-01-10,39.96,40.93,39.65,39.75,259237,0
2012-01-11,38.9,39.59,38.81,39.57,235444,0
2012-01-12,39.81,39.95,39.09,39.52,231180,0
2012-01-13,39.11,39.46,38.84,39.11,123735,0
2012-01-17,39.92,39.96,39.06,39.07,179434,0
2012-01-18,39.29,39.72,39,39.69,98772,0
2012-01-19,39.79,40.19,39.76,40.13,203042,0
2012-01-20,40.13,40.44,39.83,40.35,148588,0
2012-01-23,40.19,41.04,40.18,40.85,315451,0
2012-01-24,40.55,40.97,40.31,40.81,378333,0
2012-01-25,40.77,41.05,40.29,40.95,212787,0
2012-01-26,40.86,41.42,40.79,41.3,555601,0
2012-01-27,41.01,42.4,40.91,41.96,915693,0
2012-01-30,41.48,42.15,41.04,41.96,202044,0
2012-01-31,41.99,42.7,41.73,42.62,576602,0
2012-02-01,42.95,43.46,42.72,42.95,653969,0
2012-02-02,42.83,43.03,42,42.84,969900,0
2012-02-03,43.18,44.36,43.14,44.1,605161,0
2012-02-06,43.84,44.1,43.52,43.53,369055,0
2012-02-07,43.41,43.64,42.41,43.2,268570,0
2012-02-08,43.33,43.56,43.15,43.27,242839,0
2012-02-09,43.46,43.48,42.69,42.74,368630,0
2012-02-10,42.31,43.01,42.1,43.01,260088,0
2012-02-13,43.48,43.6,43.16,43.55,209166,0
2012-02-14,43.4,43.42,42.84,43.31,339606,0
2012-02-15,43.43,43.51,42.43,42.84,306731,0
2012-02-16,44.45,44.49,42.63,42.84,408734,0
2012-02-17,43.43,43.43,42.73,42.95,339717,0
2012-02-21,43.09,43.09,41.91,42.25,423193,0
2012-02-22,42.26,42.26,41.41,41.5,196720,0
2012-02-23,41.58,42.08,41.18,42.03,220827,0
2012-02-24,41.98,42.65,41.95,42.1,221369,0
2012-02-27,41.86,42.37,41.65,41.89,187439,0
2012-02-28,42.01,42.27,41.77,41.86,169519,0
2012-02-29,41.99,42.25,41.4,41.41,186079,0
2012-03-01,41.33,41.83,41.22,41.57,215521,0
2012-03-02,41.57,41.7,40.8,40.88,144359,0
2012-03-05,40.8,41.1,40.64,40.9,172026,0
2012-03-06,40.57,40.73,39.8,39.88,221112,0
2012-03-07,39.86,40.81,39.86,40.7,186247,0
2012-03-08,41.02,41.23,40.36,40.74,219912,0
2012-03-09,40.64,41.72,40.64,41.1,517523,0
2012-03-12,41.1,41.35,40.56,40.73,162216,0
2012-03-13,40.93,42.14,40.83,42.14,264128,0
2012-03-14,40.5,41.24,39.95,40.05,3950464,0
2012-03-15,40.05,40.7,39.94,40.65,900828,0
2012-03-16,40.65,41.45,40.48,41.29,786656,0
2012-03-19,41.15,41.49,41.09,41.3,770065,0
2012-03-20,40.92,41.34,40.59,41.05,538870,0
2012-03-21,41.09,42.05,41.09,41.71,1092540,0
2012-03-22,41.31,41.74,41,41.32,307404,0
2012-03-23,41.29,41.77,41.04,41.68,433010,0
2012-03-26,42.18,42.18,41.61,41.7,1002256,0
2012-03-27,42,43.06,41.91,43,1265043,0
2012-03-28,42.91,43.17,42.38,42.83,788110,0
2012-03-29,42.6,42.63,41.76,42.34,493445,0
2012-03-30,42.56,42.87,42.09,42.72,544862,0
2012-04-02,42.53,43.02,42.33,42.8,510019,0
2012-04-03,42.67,42.89,42.25,42.52,427418,0
2012-04-04,42.06,42.16,41.44,41.66,453987,0
2012-04-05,41.4,41.92,41.4,41.82,268881,0
2012-04-09,41.17,41.17,40.7,40.84,336017,0
2012-04-10,40.79,40.84,39.33,39.53,474953,0
2012-04-11,39.95,40.03,39.77,39.95,460891,0
2012-04-12,39.94,40.64,39.8,40.49,424468,0
2012-04-13,40.35,40.63,39.97,40.6,346581,0
2012-04-16,40.98,40.98,40.27,40.42,647864,0
2012-04-17,40.83,41.11,40.63,40.89,349526,0
2012-04-18,40.7,41.04,40.54,40.79,589681,0
2012-04-19,41.1,42.96,41.06,42.88,1111267,0
2012-04-20,42.99,43.06,42.18,42.2,253943,0
2012-04-23,41.69,41.91,41.32,41.71,258439,0
2012-04-24,41.8,42.06,41.64,41.82,206726,0
2012-04-25,42.22,42.45,42,42.05,279979,0
2012-04-26,42.05,43.4,41.95,43.19,374422,0
2012-04-27,43.44,43.58,42.74,43.45,259756,0
2012-04-30,43.36,43.36,42.71,43.03,251139,0
2012-05-01,43.03,44.06,43.02,43.74,552610,0
2012-05-02,43.4,44.14,42.84,43.81,246213,0
2012-05-03,42.33,42.99,41.13,41.55,1302156,0
2012-05-04,40.87,41.29,39.72,40.49,845006,0
2012-05-07,40.08,40.21,38.99,39.01,1168211,0
2012-05-08,38.77,39.52,38.4,39.29,782950,0
2012-05-09,38.68,39.59,38.41,39.52,645332,0
2012-05-10,39.8,40.01,39.24,39.34,439253,0
2012-05-11,39.08,39.46,38.82,39.12,183369,0
2012-05-14,38.6,38.6,37.78,38,373045,0
2012-05-15,37.9,38.17,37.61,38.13,580702,0
2012-05-16,38.31,38.74,38.12,38.37,260546,0
2012-05-17,38.33,38.33,36.45,36.71,401272,0
2012-05-18,36.83,36.84,36.04,36.56,307055,0
2012-05-21,36.72,37.83,36.7,37.64,393887,0
2012-05-22,37.6,37.96,37.22,37.44,321645,0
2012-05-23,37.04,37.04,35.97,36.39,807119,0
2012-05-24,36.66,36.87,36.14,36.58,377682,0
2012-05-25,36.54,37.16,36.49,36.98,341115,0
2012-05-29,37.38,37.94,37.29,37.93,246002,0
2012-05-30,37.48,37.48,36.84,37.25,194629,0
2012-05-31,37.35,37.44,36.53,36.99,319292,0
2012-06-01,36.18,36.29,35.39,35.39,421825,0
2012-06-04,35.49,35.79,34.89,35.45,301924,0
2012-06-05,35.36,36.26,35.24,36.14,284708,0
2012-06-06,36.26,37.49,36.24,37.41,373230,0
2012-06-07,38.01,38.23,37.02,37.21,234952,0
2012-06-08,37.01,37.24,36.5,36.9,529108,0
2012-06-11,37.34,37.48,36.37,36.45,265832,0
2012-06-12,36.61,36.61,35.87,36.23,250960,0
2012-06-13,35.97,36.3,35.73,35.88,625994,0
2012-06-14,36.03,36.46,35.92,36.32,241640,0
2012-06-15,36.33,36.49,35.8,35.87,296003,0
2012-06-18,35.74,35.91,35.22,35.43,598405,0
2012-06-19,35.49,37.14,35.49,36.72,696033,0
2012-06-20,37.08,37.98,36.85,37.39,1593176,0
2012-06-21,37.81,38.01,36.44,36.55,512178,0
2012-06-22,36.82,37,35.97,36.55,626223,0
2012-06-25,36.17,36.17,35.36,35.63,269432,0
2012-06-26,35.64,36.55,35.49,36.28,402965,0
2012-06-27,36.28,36.61,35.97,36.47,326605,0
2012-06-28,36.03,36.38,35.35,35.8,309297,0
2012-06-29,36.62,37.25,36.55,37.16,345971,0
2012-07-02,37.13,37.37,36.7,37.05,197170,0
2012-07-03,37.29,37.49,37.11,37.21,59338,0
2012-07-05,36.97,37.75,36.95,37.27,264830,0
2012-07-06,36.92,37.13,36.75,36.8,132409,0
2012-07-09,36.71,36.71,35.84,36.31,307931,0
2012-07-10,36.33,36.52,35.46,35.58,135209,0
2012-07-11,35.6,36.3,35.53,35.75,285721,0
2012-07-12,35.16,35.31,34.03,34.1,716234,0
2012-07-13,34.27,34.56,33.99,34.54,401816,0
2012-07-16,34.44,34.6,33.78,33.85,450900,0
2012-07-17,33.91,34.25,33.68,34,705145,0
2012-07-18,33.9,34.89,33.8,34.73,466223,0
2012-07-19,35.4,35.6,34.98,35.31,518622,0
2012-07-20,35.4,35.46,34.87,34.87,234157,0
2012-07-23,34.05,34.32,33.93,34.22,120836,0
2012-07-24,34.25,34.31,33.48,33.82,223473,0
2012-07-25,33.95,34.05,33.57,33.74,233456,0
2012-07-26,34.11,34.17,33.48,33.79,501741,0
2012-07-27,34.13,35.27,33.99,35.05,276777,0
2012-07-30,35.07,35.59,35.07,35.54,419610,0
2012-07-31,35.44,36.13,35.41,35.55,520418,0
2012-08-01,36.65,37.4,36.25,36.79,819647,0
2012-08-02,36.53,36.94,35.81,36.94,450732,0
2012-08-03,37.56,38.35,37.45,37.7,198631,0
2012-08-06,37.64,38.38,37.41,37.88,293993,0
2012-08-07,38.23,38.65,38.06,38.21,247858,0
2012-08-08,37.66,38,37.43,37.71,264508,0
2012-08-09,37.59,38.42,37.59,38.04,211989,0
2012-08-10,38.01,38.28,37.87,37.98,238371,0
2012-08-13,37.79,37.97,37.44,37.84,227052,0
2012-08-14,37.91,38.15,37.22,37.24,201431,0
2012-08-15,37.25,37.6,37.02,37.38,190805,0
2012-08-16,37.3,38.26,37.27,37.99,251006,0
2012-08-17,38.07,38.11,37.71,37.95,244304,0
2012-08-20,38.06,38.28,37.72,37.9,142431,0
2012-08-21,37.75,38.38,37.72,37.77,180620,0
2012-08-22,37.83,37.89,37.44,37.57,199205,0
2012-08-23,37.4,37.89,37.3,37.37,202794,0
2012-08-24,37.23,37.81,37.09,37.56,234333,0
2012-08-27,37.72,37.78,37.4,37.54,147110,0
2012-08-28,37.49,38.2,37.41,37.97,167059,0
2012-08-29,38.1,38.27,37.95,38.01,160036,0
2012-08-30,37.89,38.04,37.4,37.78,147283,0
2012-08-31,38.02,38.25,37.64,37.93,116153,0
2012-09-04,37.9,38.5,37.7,38.49,245518,0
2012-09-05,38.44,38.58,37.95,38.05,183803,0
2012-09-06,38.28,39.7,38.28,39.28,471091,0
2012-09-07,39.29,39.86,39.24,39.65,403420,0
2012-09-10,39.89,40,39.57,39.66,377522,0
2012-09-11,39.35,39.45,39.08,39.12,561130,0
2012-09-12,39.34,39.55,39.07,39.5,357464,0
2012-09-13,39.5,39.98,39.45,39.86,756380,0
2012-09-14,40.18,41.86,40.18,41.5,1109129,0
2012-09-17,41.34,41.66,41.22,41.37,233300,0
2012-09-18,41.38,41.44,40.96,41.1,368105,0
2012-09-19,41.16,41.8,41.09,41.45,453520,0
2012-09-20,41.28,41.43,40.8,40.83,396301,0
2012-09-21,41.15,41.27,40.35,40.4,574619,0
2012-09-24,40.22,40.25,39.8,40.05,459769,0
2012-09-25,40.26,40.58,39.69,39.8,452278,0
2012-09-26,39.73,40.01,39.36,39.69,442712,0
2012-09-27,40,40.5,39.87,40.49,702190,0
2012-09-28,40.1,40.44,39.9,40.15,636673,0
2012-10-01,40.16,40.35,39.65,39.65,515376,0
2012-10-02,39.88,40.01,39.02,39.24,475278,0
2012-10-03,39.28,39.68,38.83,38.89,385016,0
2012-10-04,39.25,39.74,38.54,38.75,1061826,0
2012-10-05,38.92,39.05,38.22,38.42,639239,0
2012-10-08,38.27,38.7,38.1,38.43,319505,0
2012-10-09,38.41,38.41,37.76,37.93,383073,0
2012-10-10,38.2,38.24,37.8,37.97,426796,0
2012-10-11,38.05,38.21,37.76,37.86,750524,0
2012-10-12,38.02,38.28,37.93,38.24,440054,0
2012-10-15,38.4,38.84,37.96,38.78,278767,0
2012-10-16,38.78,39.18,38.76,39.1,321047,0
2012-10-17,39.01,39.11,38.82,39.1,139126,0
2012-10-18,38.87,39.2,38.67,39.12,858578,0
2012-10-19,39,39.22,38.82,39.18,1335837,0
2012-10-22,39.36,39.58,39.02,39.37,298704,0
2012-10-23,38.72,39.1,38.38,38.6,1707474,0
2012-10-24,38.86,38.92,37.87,38.1,243469,0
2012-10-25,38.35,38.62,37.69,37.88,754474,0
2012-10-26,37.94,38.37,37.93,38.06,817676,0
2012-10-31,37,37.38,35.66,36.5,3944494,0
2012-11-01,35.51,36.27,35.25,36.17,1934168,0
2012-11-02,35.85,36.8,35.85,36.48,1288384,0
2012-11-05,36.39,36.47,35.39,35.44,560490,0
2012-11-06,35.26,35.62,35.26,35.57,468405,0
2012-11-07,35.33,35.49,34.75,35.03,407647,0
2012-11-08,34.86,35.08,33.93,34.44,804329,0
2012-11-09,34.38,35.05,34.33,34.37,794970,0
2012-11-12,34.57,34.57,34.13,34.24,250634,0
2012-11-13,34.12,34.39,33.85,34,470193,0
2012-11-14,33.83,34.15,33.78,33.9,637246,0
2012-11-15,33.73,34.26,33.73,33.82,823267,0
2012-11-16,34.06,34.8,33.93,34.59,1226300,0
2012-11-19,35.31,36.48,35.3,36.28,1500678,0
2012-11-20,36.15,36.5,35.73,35.75,1287092,0
2012-11-21,35.98,36.1,35.66,35.78,466794,0
2012-11-23,36.05,36.36,35.86,36.27,232619,0
2012-11-26,36.01,36.1,35.12,35.19,671099,0
2012-11-27,35.73,36.04,35.26,35.63,761884,0
2012-11-28,35.42,36.1,35.42,36,773038,0
2012-11-29,36.23,36.54,36.07,36.3,929872,0
2012-11-30,36.28,36.53,36.28,36.5,493822,0
2012-12-03,36.67,36.9,36.42,36.46,302651,0
2012-12-04,36.39,36.89,36.22,36.53,381728,0
2012-12-05,36.5,36.95,36.27,36.74,357441,0
2012-12-06,36.64,37.05,36.48,36.81,362704,0
2012-12-07,36.33,36.7,36.28,36.45,791872,0
2012-12-10,36.45,36.75,36.23,36.64,425226,0
2012-12-11,36.9,37.08,36.58,36.75,403096,0
2012-12-12,36.94,37.11,36.62,36.86,308344,0
2012-12-13,36.39,36.51,36.17,36.31,707235,0
2012-12-14,36.25,36.83,36.23,36.52,402236,0
2012-12-17,36.65,37.13,36.6,37,424835,0
2012-12-18,37.16,37.52,36.94,37.45,397910,0
2012-12-19,37.64,37.71,37.19,37.34,497866,0
2012-12-20,37.44,39,37.37,38.89,482137,0
2012-12-21,38.47,38.86,38.37,38.82,528718,0
2012-12-24,38.63,38.93,38.5,38.85,144973,0
2012-12-26,38.82,38.82,38.09,38.28,208841,0
2012-12-27,38.24,38.41,37.84,38.35,225136,0
2012-12-28,38.19,38.35,37.8,37.84,149378,0
2012-12-31,37.71,38.63,37.61,38.57,230957,0
2013-01-02,38.58,39.75,38.58,39.42,548308,0
2013-01-03,39.4,39.67,39.26,39.42,395003,0
2013-01-04,39.52,39.65,39.31,39.44,736339,0
2013-01-07,39.37,39.51,39.18,39.28,461361,0
2013-01-08,39.26,39.47,38.69,38.87,422080,0
2013-01-09,39.03,39.2,38.83,39.03,279697,0
2013-01-10,39.19,39.4,39.07,39.31,340575,0
2013-01-11,39.23,39.38,39.06,39.38,259134,0
2013-01-14,39.27,39.47,38.8,38.81,175938,0
2013-01-15,39.23,39.23,38.75,39.1,570885,0
2013-01-16,38.99,39.12,38.68,38.9,242447,0
2013-01-17,39.1,39.32,38.91,39.1,285647,0
2013-01-18,39.11,39.44,39.1,39.21,324621,0
2013-01-22,39.05,39.99,39.05,39.92,404021,0
2013-01-23,39.84,40.03,39.64,39.98,585700,0
2013-01-24,39.94,40.23,39.74,39.93,313465,0
2013-01-25,40,40.5,39.99,40.49,209045,0
2013-01-28,40.43,40.68,40,40.48,187367,0
2013-01-29,40.48,40.48,40.09,40.32,298595,0
2013-01-30,40.41,40.41,39.99,40.03,229398,0
2013-01-31,40.03,40.35,39.86,40.07,232366,0
2013-02-01,40.42,40.6,40.18,40.23,258809,0
2013-02-04,40.05,40.43,39.95,40.16,326943,0
2013-02-05,40.3,40.92,40.17,40.79,345158,0
2013-02-06,40.83,41.32,40.77,41.31,228246,0
2013-02-07,41.25,41.35,40.62,41.21,260531,0
2013-02-08,41.26,41.53,41,41.36,172745,0
2013-02-11,41.55,41.8,41.37,41.59,255856,0
2013-02-12,41.6,42.39,41.54,42.16,382906,0
2013-02-13,42.13,42.15,40.54,41.82,687248,0
2013-02-14,42.25,42.25,40.97,41.54,465747,0
2013-02-15,41.81,42.58,41.59,42.34,572384,0
2013-02-19,42.33,42.4,41.69,41.97,393275,0
2013-02-20,41.59,41.95,40.95,40.98,315344,0
2013-02-21,40.96,41.07,40.36,40.43,317156,0
2013-02-22,40.7,40.7,40.15,40.62,418937,0
2013-02-25,40.69,41.07,39.98,40,352484,0
2013-02-26,40.27,40.43,39.94,40.17,194907,0
2013-02-27,40.3,41.09,40.1,40.83,291322,0
2013-02-28,40.91,41.21,40.91,41.09,341070,0
2013-03-01,40.94,41.33,40.64,41,219630,0
2013-03-04,40.96,41.09,40.72,40.86,172244,0
2013-03-05,41.02,41.58,40.99,41.34,149334,0
2013-03-06,41.39,41.82,41.32,41.45,153615,0
2013-03-07,41.41,41.91,41.4,41.63,198892,0
2013-03-08,41.92,42.41,41.92,42.39,278258,0
2013-03-11,42.34,42.9,41.99,42.71,163634,0
2013-03-12,42.97,42.97,42.43,42.68,237124,0
2013-03-13,42.8,42.8,42.41,42.76,183600,0
2013-03-14,42.68,43.35,42.66,43.31,169879,0
2013-03-15,43.14,43.53,43.14,43.44,219377,0
2013-03-18,42.91,43.34,42.89,43.19,131953,0
2013-03-19,43.3,43.43,42.61,42.94,334071,0
2013-03-20,43.14,43.47,42.79,42.87,359568,0
2013-03-21,42.62,42.86,42.49,42.54,327728,0
2013-03-22,42.74,42.77,42.26,42.45,194691,0
2013-03-25,42.5,42.69,42.11,42.3,163555,0
2013-03-26,42.48,42.63,42.28,42.54,211267,0
2013-03-27,42.35,43.69,42.32,43.14,245314,0
2013-03-28,43.15,43.6,43.15,43.23,316154,0
2013-04-01,43.32,43.39,42.6,42.94,168069,0
2013-04-02,43.09,43.09,42.53,42.61,178812,0
2013-04-03,42.64,42.72,41.38,41.51,682749,0
2013-04-04,41.52,42.19,41.38,42.07,143978,0
2013-04-05,41.29,41.7,40.92,41.68,164920,0
2013-04-08,41.72,42.4,41.52,42.27,94202,0
2013-04-09,42.16,42.95,41.84,42.52,183890,0
2013-04-10,42.57,42.92,42.49,42.68,249858,0
2013-04-11,42.74,43.16,42.68,42.82,190532,0
2013-04-12,42.74,42.96,42.37,42.63,201271,0
2013-04-15,42.34,42.46,41.18,41.2,303969,0
2013-04-16,41.51,41.71,41.45,41.63,255727,0
2013-04-17,41.25,41.49,40.91,41.29,246388,0
2013-04-18,41.28,41.41,40.69,40.82,161018,0
2013-04-19,40.67,41.41,40.67,41.09,179991,0
2013-04-22,41.21,41.33,40.6,41,342795,0
2013-04-23,41.16,41.48,40.98,41.42,331485,0
2013-04-24,41.51,41.79,41.43,41.57,153638,0
2013-04-25,41.79,41.92,41.65,41.65,324473,0
2013-04-26,41.67,42.19,41.56,41.74,335434,0
2013-04-29,41.94,42,41.07,41.1,614852,0
2013-04-30,41.41,42.7,41.41,42.68,321320,0
2013-05-01,41.78,41.78,39.52,40.32,1512062,0
2013-05-02,40,40.46,39.88,40.08,1481650,0
2013-05-03,40.5,41.44,40.4,41.18,480664,0
2013-05-06,41.3,41.5,41.1,41.32,339218,0
2013-05-07,41.43,41.82,41.25,41.47,327297,0
2013-05-08,41.4,42.25,41.21,41.77,424180,0
2013-05-09,41.63,41.73,41.04,41.18,473437,0
2013-05-10,41.27,41.82,41.17,41.45,329374,0
2013-05-13,41.45,41.68,41.06,41.34,549139,0
2013-05-14,41.44,41.67,41.2,41.37,166735,0
2013-05-15,41.38,41.4,40.6,40.78,274328,0
2013-05-16,40.74,40.79,39.94,40,431640,0
2013-05-17,40.16,40.67,40.14,40.57,759282,0
2013-05-20,40.58,41.56,40.46,41.22,435717,0
2013-05-21,41.11,41.75,40.97,41.61,288675,0
2013-05-22,41.55,41.81,40.71,40.91,782677,0
2013-05-23,40.1,40.9,39.8,40.48,447748,0
2013-05-24,40.04,40.97,40.04,40.91,372782,0
2013-05-28,41.35,42.35,41.32,41.75,368767,0
2013-05-29,41.57,41.75,40.87,40.98,252578,0
2013-05-30,40.95,41.75,40.71,41.48,239990,0
2013-05-31,41.24,41.74,41.12,41.12,229454,0
2013-06-03,41.19,43,40.79,40.79,633931,0
2013-06-04,40.74,40.92,40.05,40.55,666095,0
2013-06-05,40.37,40.53,40,40.04,342920,0
2013-06-06,40.1,41.04,39.99,41.01,309553,0
2013-06-07,41.25,42.43,41,41.79,319896,0
2013-06-10,41.78,42.48,41.67,41.92,286131,0
2013-06-11,41.12,41.24,40.48,40.76,412298,0
2013-06-12,41.13,41.31,40.33,40.59,193903,0
2013-06-13,40.52,40.87,40.16,40.62,332637,0
2013-06-14,40.6,40.97,40.13,40.56,358200,0
2013-06-17,40.72,40.85,39.98,39.99,401295,0
2013-06-18,40.1,40.89,40.01,40.67,491593,0
2013-06-19,40.71,40.82,40.25,40.35,195400,0
2013-06-20,39.96,40.02,38.78,38.81,340352,0
2013-06-21,38.98,39.23,37.74,39.2,1047389,0
2013-06-24,38.54,39.15,38.05,38.75,310615,0
2013-06-25,39.24,39.51,38.99,39.25,247784,0
2013-06-26,39.59,39.91,39.29,39.64,282413,0
2013-06-27,39.95,40.68,39.86,40.61,215326,0
2013-06-28,40.38,40.69,40.15,40.36,264113,0
2013-07-01,40.5,41.07,40.2,40.78,296497,0
2013-07-02,40.65,41.04,40.58,40.78,180100,0
2013-07-03,40.45,40.83,40.39,40.48,138048,0
2013-07-05,40.83,41.49,40.68,41.44,98516,0
2013-07-08,41.62,41.83,41.3,41.33,164523,0
2013-07-09,41.66,41.89,41.35,41.42,209491,0
2013-07-10,41.53,41.83,41.41,41.56,256088,0
2013-07-11,42.18,42.24,41.55,41.96,197757,0
2013-07-12,41.9,41.91,41.43,41.82,242985,0
2013-07-15,41.75,42.19,41.54,42.14,169635,0
2013-07-16,42.07,42.21,41.31,42.16,252808,0
2013-07-17,42.22,42.59,41.94,42.16,195333,0
2013-07-18,42.24,42.92,42.24,42.84,132281,0
2013-07-19,42.85,42.89,42.34,42.52,139756,0
2013-07-22,42.47,42.48,41.99,42.4,135429,0
2013-07-23,42.51,42.72,42.17,42.18,152442,0
2013-07-24,42.23,42.23,41.32,41.53,282562,0
2013-07-25,41.45,42.29,41.34,41.85,190589,0
2013-07-26,41.66,42.21,41.49,41.91,334860,0
2013-07-29,41.75,42.18,41.47,42.02,236608,0
2013-07-30,42.24,42.79,42.08,42.69,339716,0
2013-07-31,44.02,45.6,43.91,45.25,616005,0
2013-08-01,45.54,47.01,45.54,46.58,464961,0
2013-08-02,46.44,46.9,46.32,46.36,302589,0
2013-08-05,46.4,46.48,45.88,45.88,239849,0
2013-08-06,45.84,46.45,44.73,44.79,454408,0
2013-08-07,44.79,44.79,44.14,44.34,430063,0
2013-08-08,44.61,45.71,44.5,45.71,823388,0
2013-08-09,45.63,46.05,45.63,45.79,250002,0
2013-08-12,45.52,45.79,45.05,45.06,237603,0
2013-08-13,44.95,45.53,44.61,45.31,175854,0
2013-08-14,45.37,45.59,45.09,45.58,103308,0
2013-08-15,45.18,45.22,44.75,45.03,158283,0
2013-08-16,44.95,45.13,44.36,44.57,225698,0
2013-08-19,44.61,44.89,43.98,43.98,200571,0
2013-08-20,43.91,44.5,43.71,44.16,185592,0
2013-08-21,44.1,44.47,43.75,44.21,238611,0
2013-08-22,44.2,45.05,44.2,44.83,303861,0
2013-08-23,44.97,44.97,44.29,44.5,212714,0
2013-08-26,44.5,45.06,44.32,44.73,175639,0
2013-08-27,44.26,44.26,43.48,43.61,125477,0
2013-08-28,43.54,43.92,43.23,43.47,148131,0
2013-08-29,43.5,44.17,43.42,43.89,130350,0
2013-08-30,43.92,44.02,43.12,43.4,93820,0
2013-09-03,44.05,44.13,43.47,44.02,190733,0
2013-09-04,43.92,44.4,43.57,44.4,138910,0
2013-09-05,44.33,44.62,44.22,44.38,143070,0
2013-09-06,44.62,44.99,43.99,44.75,167228,0
2013-09-09,44.88,45.53,44.51,45.43,239429,0
2013-09-10,45.64,45.95,45.58,45.8,456211,0
2013-09-11,45.89,46.5,45.64,45.96,217521,0
2013-09-12,45.85,46.14,44.99,45.12,186442,0
2013-09-13,45.01,45.58,44.99,45.5,87457,0
2013-09-16,46.01,46.01,45.35,45.4,86771,0
2013-09-17,45.4,45.66,44.97,44.97,162434,0
2013-09-18,44.91,45.99,44.78,45.86,176653,0
2013-09-19,46.07,46.25,45.76,46.08,310205,0
2013-09-20,46.27,46.27,45.52,45.6,199401,0
2013-09-23,45.17,45.2,44.74,45.1,319764,0
2013-09-24,44.97,45.54,44.87,45.05,201806,0
2013-09-25,45.16,45.26,44.61,44.9,208253,0
2013-09-26,44.98,45.12,43.56,43.6,432402,0
2013-09-27,43.55,43.98,43.26,43.95,405357,0
2013-09-30,43.58,43.64,42.88,42.96,309362,0
2013-10-01,43.22,43.59,42.82,43.53,307796,0
2013-10-02,43.47,44.03,43.25,43.84,340051,0
2013-10-03,43.71,43.91,43.21,43.7,413803,0
2013-10-04,43.7,44.35,43.46,44.22,205046,0
2013-10-07,43.94,44.47,43.47,44.2,690680,0
2013-10-08,44.18,44.38,43.7,43.92,961045,0
2013-10-09,43.97,44.21,43.54,43.55,402050,0
2013-10-10,44.14,44.48,43.24,43.34,448580,0
2013-10-11,43.36,43.99,43.14,43.99,365589,0
2013-10-14,44.53,44.53,43.7,44.12,387374,0
2013-10-15,44.1,44.55,43.68,44.01,311478,0
2013-10-16,44.24,44.62,43.98,43.98,230008,0
2013-10-17,43.93,44.55,43.9,44.53,227465,0
2013-10-18,44.81,45.56,44.67,45.21,471322,0
2013-10-21,45.7,45.79,45.51,45.69,314492,0
2013-10-22,46,46.22,45.7,45.92,245558,0
2013-10-23,45.96,46.03,45.21,45.3,202846,0
2013-10-24,45.63,46.86,45.3,46.76,408532,0
2013-10-25,47,47.49,46.77,47.19,316324,0
2013-10-28,47.19,47.19,46.18,46.43,550264,0
2013-10-29,46.78,47.22,46.25,46.79,548018,0
2013-10-30,46.89,47.09,46.01,46.62,377033,0
2013-10-31,47.35,48.26,47.24,47.6,465300,0
2013-11-01,47.81,48.32,47.64,48.21,233108,0
2013-11-04,48.7,48.92,48.51,48.85,202360,0
2013-11-05,48.71,49.29,48.67,48.9,284507,0
2013-11-06,48.96,49.42,47.92,48.02,495855,0
2013-11-07,48.15,48.44,47.25,47.4,537147,0
2013-11-08,47.5,48.34,47.37,48.15,216448,0
2013-11-11,48.26,48.6,47.87,48.06,216716,0
2013-11-12,48.01,48.57,48.01,48.31,256866,0
2013-11-13,48.19,48.41,47.82,48.33,201306,0
2013-11-14,48.35,48.86,48.16,48.67,212873,0
2013-11-15,48.8,49.33,48.62,49.32,277438,0
2013-11-18,49.3,49.44,48.7,48.85,213273,0
2013-11-19,48.78,48.85,48.2,48.29,246900,0
2013-11-20,48.41,48.83,47.98,48.1,164137,0
2013-11-21,48.25,48.82,48.25,48.61,360113,0
2013-11-22,48.72,48.98,48.49,48.89,174934,0
2013-11-25,48.9,48.9,48.27,48.35,140554,0
2013-11-26,48.44,49.18,48.22,48.52,336453,0
2013-11-27,48.45,48.59,48.24,48.3,181349,0
2013-11-29,48.22,48.68,48.22,48.37,81776,0
2013-12-02,48.49,48.49,47.98,48.04,336113,0
2013-12-03,47.99,48.22,47.37,47.65,673436,0
2013-12-04,47.47,47.64,46.36,47.1,255992,0
2013-12-05,47.02,47.31,46.76,47.02,240683,0
2013-12-06,47.51,47.7,47.1,47.12,275750,0
2013-12-09,47.16,47.42,47.06,47.33,200438,0
2013-12-10,47.3,47.51,46.92,47.25,210662,0
2013-12-11,47.18,47.54,46.55,46.64,396887,0
2013-12-12,46.72,47.66,46.5,46.9,453671,0
2013-12-13,46.89,47.38,46.83,46.83,335790,0
2013-12-16,48.08,48.39,47.66,47.99,313675,0
2013-12-17,48.04,48.05,47.29,47.4,290348,0
2013-12-18,47.66,48.6,47.47,48.51,332117,0
2013-12-19,48.53,49.06,48.26,48.95,278409,0
2013-12-20,49.13,49.5,49.02,49.5,303156,0
2013-12-23,49.8,50.43,49.65,49.85,276153,0
2013-12-24,49.85,50.18,49.82,49.83,124192,0
2013-12-26,49.86,50.06,49.51,49.71,167706,0
2013-12-27,49.8,49.97,49.46,49.55,182550,0
2013-12-30,49.5,49.96,49.44,49.8,160218,0
2013-12-31,49.76,49.99,49.45,49.46,203805,0
2014-01-02,49.23,50.13,49.23,49.88,376155,0
2014-01-03,50,50.17,49.75,49.8,299633,0
2014-01-06,49.89,49.97,49.42,49.45,262388,0
2014-01-07,49.56,50.38,49.56,49.65,427975,0
2014-01-08,49.54,50.36,49.54,49.95,360780,0
2014-01-09,50.35,50.35,49.58,50.07,194293,0
2014-01-10,50.18,50.36,49.82,50,221194,0
2014-01-13,49.96,50.07,49.05,49.25,189365,0
2014-01-14,49.35,50.14,49.28,49.9,143705,0
2014-01-15,50.02,50.35,50.02,50.17,282288,0
2014-01-16,50.11,50.37,49.9,50,110450,0
2014-01-17,49.91,50.76,49.89,50.19,285596,0
2014-01-21,50.46,50.64,50.07,50.21,203632,0
2014-01-22,50.33,50.59,50.1,50.34,294187,0
2014-01-23,50.06,50.12,49.75,49.95,222959,0
2014-01-24,49.7,49.94,48.36,48.57,388902,0
2014-01-27,48.79,48.97,46.89,47.73,323771,0
2014-01-28,47.88,48.68,47.88,48.48,322672,0
2014-01-29,48.06,48.52,47.56,47.58,144227,0
2014-01-30,47.99,48.09,47.58,47.62,331797,0
2014-01-31,47.1,47.96,46.86,47.79,242509,0
2014-02-03,47.69,47.76,45.73,45.88,506951,0
2014-02-04,46.1,46.58,45.94,46.39,204991,0
2014-02-05,46.03,46.57,45.86,46.49,135797,0
2014-02-06,46.61,47.49,46.61,47.43,598517,0
2014-02-07,47.53,48.38,47.37,48.3,429381,0
2014-02-10,48.28,48.6,48.26,48.5,172445,0
2014-02-11,48.57,49.53,48.44,49.2,389258,0
2014-02-12,49.2,49.77,49.2,49.48,405601,0
2014-02-13,48.97,49.78,48.81,49.39,856525,0
2014-02-14,51.79,53.63,51.79,52.85,1166760,0
2014-02-18,52.97,53.47,50.92,51.44,782292,0
2014-02-19,51.18,52.24,51.15,51.24,477565,0
2014-02-20,51.47,51.97,50.7,50.9,376889,0
2014-02-21,50.94,52.4,50.94,52.18,464682,0
2014-02-24,52.57,53.18,52.43,52.43,483813,0
2014-02-25,52.47,52.63,51.95,52.09,256477,0
2014-02-26,52.11,52.61,51.84,52.19,205019,0
2014-02-27,52.05,52.91,52.05,52.9,252139,0
2014-02-28,52.88,52.88,52,52.16,386931,0
2014-03-03,51.51,51.86,50.98,51.67,269213,0
2014-03-04,52.15,53.5,52.11,53.12,764465,0
2014-03-05,53.04,53.16,52.49,52.98,320324,0
2014-03-06,52.98,53.46,52.91,52.92,407716,0
2014-03-07,53.19,53.57,52.93,53.25,435155,0
2014-03-10,53.01,53.31,52.22,52.75,213966,0
2014-03-11,52.84,53.09,52.31,52.37,179006,0
2014-03-12,52.14,52.71,51.88,52.68,214966,0
2014-03-13,52.79,53.13,51.94,52.1,177072,0
2014-03-14,51.85,53.19,51.36,53.05,476714,0
2014-03-17,53.72,54.15,53.38,53.8,589686,0
2014-03-18,53.82,54.65,53.58,54.05,394379,0
2014-03-19,54.29,54.44,53.68,54.13,335662,0
2014-03-20,53.87,54.5,53.54,53.94,303264,0
2014-03-21,54.29,54.84,54.07,54.84,543968,0
2014-03-24,54.88,54.99,53.99,54.28,576343,0
2014-03-25,54.66,54.85,53.65,53.76,317185,0
2014-03-26,53.9,54,53.01,53.19,280400,0
2014-03-27,53.09,53.55,52.52,53.19,373903,0
2014-03-28,53.24,53.97,53.12,53.62,171362,0
2014-03-31,53.9,54.42,53.79,53.81,296358,0
2014-04-01,53.82,55.01,53.82,55,413790,0
2014-04-02,55.03,55.5,54.76,55.28,399453,0
2014-04-03,55.43,55.59,54.65,55.2,409622,0
2014-04-04,55.45,55.45,53.72,53.91,543728,0
2014-04-07,53.91,53.93,52.82,53.45,287980,0
2014-04-08,53.52,53.52,52.94,53.36,308767,0
2014-04-09,53.55,54.31,53.33,54.25,210796,0
2014-04-10,54.36,54.36,52.6,52.77,195050,0
2014-04-11,52.32,52.68,51.77,52.06,217471,0
2014-04-14,53.41,54.16,52.94,53.25,491013,0
2014-04-15,53.42,53.73,52.35,53.67,277450,0
2014-04-16,54,54.2,53.38,53.74,175153,0
2014-04-17,53.79,54.43,53.64,54.2,167135,0
2014-04-21,54.31,54.83,53.71,53.99,226573,0
2014-04-22,54.14,54.73,53.91,54.64,253368,0
2014-04-23,54.7,54.99,54.3,54.49,285457,0
2014-04-24,54.96,55.41,54.05,54.49,314792,0
2014-04-25,54.46,54.46,53.74,53.93,194435,0
2014-04-28,54.33,54.43,52.56,53.24,203813,0
2014-04-29,53.56,54.07,53.32,54.02,330451,0
2014-04-30,55.57,57.73,54.75,56.28,818271,0
2014-05-01,56.38,58.04,56.38,57.82,676695,0
2014-05-02,58.04,59.18,57.89,57.99,451515,0
2014-05-05,57.18,57.94,56.71,57.83,463757,0
2014-05-06,57.78,58.34,57.09,57.19,279269,0
2014-05-07,57.39,57.67,56.7,57.58,523829,0
2014-05-08,57.36,57.97,57.09,57.27,267676,0
2014-05-09,57.45,57.6,56.79,57.15,376867,0
2014-05-12,57.24,58.55,57.24,58.18,312870,0
2014-05-13,58.22,58.52,57.85,58.14,188317,0
2014-05-14,58.21,58.21,57.4,57.46,95946,0
2014-05-15,57.33,57.57,56.04,56.92,199137,0
2014-05-16,57.43,57.69,56.86,57.53,222411,0
2014-05-19,57.32,57.9,57.07,57.83,204918,0
2014-05-20,57.86,58.17,57.27,57.77,578390,0
2014-05-21,57.95,58.16,57.43,57.94,212413,0
2014-05-22,58.01,59.1,57.85,58.83,306094,0
2014-05-23,58.82,59.34,58.56,58.9,328354,0
2014-05-27,59.38,59.85,58.99,59.59,283607,0
2014-05-28,59.53,60.08,59.2,59.54,415990,0
2014-05-29,59.54,60.59,59.54,60.58,240021,0
2014-05-30,59.58,61.25,59.57,61.16,392726,0
2014-06-02,61.09,61.94,60.98,61.34,657492,0
2014-06-03,60.98,61.88,60.7,61.49,575215,0
2014-06-04,61.5,61.97,61.05,61.24,465074,0
2014-06-05,61.38,61.73,60.93,61.5,277979,0
2014-06-06,61.5,61.7,61.25,61.53,450047,0
2014-06-09,61.16,61.58,61.11,61.42,399492,0
2014-06-10,61.22,61.41,60.79,61.08,396200,0
2014-06-11,60.83,60.99,60.23,60.47,421964,0
2014-06-12,60.58,60.64,59.16,59.27,609572,0
2014-06-13,59.41,59.62,58.95,59.38,348037,0
2014-06-16,59.06,59.82,59.06,59.64,362847,0
2014-06-17,59.51,59.9,59.25,59.83,752414,0
2014-06-18,60.19,60.68,59.69,60.48,467390,0
2014-06-19,60.31,60.87,60.31,60.82,226989,0
2014-06-20,61.09,61.25,60.72,60.72,439730,0
2014-06-23,60.82,61.13,60.56,60.68,207983,0
2014-06-24,60.68,61.02,60.26,60.28,246836,0
2014-06-25,60.27,60.85,60.02,60.76,222277,0
2014-06-26,60.82,61.23,60.36,61.02,252937,0
2014-06-27,60.96,61.31,60.48,61.09,600879,0
2014-06-30,61.04,61.24,60.68,60.98,226042,0
2014-07-01,61.08,61.71,61.05,61.23,163995,0
2014-07-02,61.4,61.96,61.19,61.7,353100,0
2014-07-03,61.84,62.26,61.84,62.26,202148,0
2014-07-07,62.05,62.62,61.53,62.27,274794,0
2014-07-08,62.08,62.32,61.41,61.43,315766,0
2014-07-09,61.43,61.68,61.01,61.38,533219,0
2014-07-10,60.62,62.04,60.62,61.72,643750,0
2014-07-11,61.58,62.39,61.49,61.97,351196,0
2014-07-14,62.25,62.55,61.94,61.99,153202,0
2014-07-15,62.03,62.25,61.05,61.65,282209,0
2014-07-16,62,62,61.39,61.48,152180,0
2014-07-17,61.11,61.6,60.44,60.56,192206,0
2014-07-18,60.66,61.69,60.32,61.66,124858,0
2014-07-21,61.43,61.75,61.05,61.58,155231,0
2014-07-22,61.95,62.79,61.87,62.5,175468,0
2014-07-23,62.92,63.23,62.45,63.02,203468,0
2014-07-24,62.88,63.29,62.25,62.29,186158,0
2014-07-25,62.02,62.37,61.75,61.93,138559,0
2014-07-28,61.79,62.04,61.51,61.61,120595,0
2014-07-29,61.67,62.02,61.13,61.2,137914,0
2014-07-30,61.35,61.57,60.49,61.18,364690,0
2014-07-31,60,60.07,58.63,58.83,528589,0
2014-08-01,58.29,58.93,57.51,58.16,404229,0
2014-08-04,58.23,59.13,57.75,58.8,463570,0
2014-08-05,58.42,58.84,57.97,58.26,281136,0
2014-08-06,57.6,58.26,57.48,57.82,274936,0
2014-08-07,58.22,58.51,56.87,56.87,363312,0
2014-08-08,56.98,57.1,56.57,56.57,600814,0
2014-08-11,57.37,58.24,56.98,58.16,367549,0
2014-08-12,58.17,58.62,57.54,57.88,216141,0
2014-08-13,58.12,58.98,57.92,58.93,225569,0
2014-08-14,59.15,59.54,58.79,59.51,224425,0
2014-08-15,59.84,60.24,59.53,60.09,317448,0
2014-08-18,60.48,61.13,60.35,60.65,421799,0
2014-08-19,60.75,61.51,60.64,61.14,166253,0
2014-08-20,61.14,61.72,60.76,61.55,197753,0
2014-08-21,61.62,61.83,61,61.53,307243,0
2014-08-22,61.41,61.67,61.01,61.09,209855,0
2014-08-25,61.27,61.66,60.95,61.11,175096,0
2014-08-26,61.28,61.36,60.98,61.1,166363,0
2014-08-27,61.07,61.13,60.69,61.05,155724,0
2014-08-28,60.76,60.85,60.48,60.65,182192,0
2014-08-29,60.7,61.13,60.53,61.09,121698,0
2014-09-02,61.1,61.41,60.13,60.74,244139,0
2014-09-03,60.85,61.38,60.76,60.99,221840,0
2014-09-04,61.25,61.53,60.67,60.8,243718,0
2014-09-05,60.73,61.39,60.43,61.36,242048,0
2014-09-08,61.4,61.98,61.39,61.66,197195,0
2014-09-09,61.44,62.09,61.23,61.52,245999,0
2014-09-10,61.3,61.83,61.06,61.17,193730,0
2014-09-11,60.96,61.77,60.92,61.73,267446,0
2014-09-12,61.59,61.67,60.47,60.79,274486,0
2014-09-15,60.99,61.23,60.75,61.1,239222,0
2014-09-16,60.78,62.43,60.74,62.41,298853,0
2014-09-17,62.7,63.13,62.28,62.58,232720,0
2014-09-18,62.92,63.87,62.67,63.38,484958,0
2014-09-19,61.82,64.52,61.12,63.74,633479,0
2014-09-22,63.29,63.58,62.13,62.17,271805,0
2014-09-23,61.95,62.51,61.56,61.62,352311,0
2014-09-24,61.52,61.94,61.16,61.75,191493,0
2014-09-25,61.63,61.72,60.61,60.94,211248,0
2014-09-26,60.98,61.6,60.93,61.2,278894,0
2014-09-29,60.57,60.95,60.2,60.64,308594,0
2014-09-30,61.08,61.08,60.04,60.52,335582,0
2014-10-01,60.18,60.37,58.27,58.55,608832,0
2014-10-02,58.52,59.27,57.55,58.37,270904,0
2014-10-03,59.03,59.92,59.03,59.46,395997,0
2014-10-06,59.77,60,58.58,58.73,290952,0
2014-10-07,58.23,58.41,57.31,57.33,275989,0
2014-10-08,57.39,57.86,56.79,57.5,444714,0
2014-10-09,57.5,57.52,55.62,55.77,328239,0
2014-10-10,55.63,56.72,55.48,56.01,507089,0
2014-10-13,55.63,56.32,54.08,54.79,612125,0
2014-10-14,55.16,56.85,55.01,56.06,453054,0
2014-10-15,55.02,56.65,54.5,55.71,744631,0
2014-10-16,54.6,57.09,54.6,57,538102,0
2014-10-17,58.46,58.79,58.01,58.18,461208,0
2014-10-20,58.18,59.56,58.15,59.09,287138,0
2014-10-21,59.89,61.06,59.63,60.44,222682,0
2014-10-22,60.59,61.35,60.01,60.05,394727,0
2014-10-23,60.49,61.2,60.21,60.43,205413,0
2014-10-24,60.01,61.1,59.97,60.99,354394,0
2014-10-27,60.92,62.44,60.89,61.99,483131,0
2014-10-28,61.5,62.09,60.99,62,631535,0
2014-10-29,61.06,62.48,59.08,60.6,792451,0
2014-10-30,60.15,60.64,59.66,59.89,597117,0
2014-10-31,60.73,60.76,59.02,59.22,469933,0
2014-11-03,59.54,59.59,58.61,58.8,573913,0
2014-11-04,58.64,58.64,56.88,57.59,846014,0
2014-11-05,57.78,57.82,57.07,57.64,220150,0
2014-11-06,57.78,57.98,57.29,57.89,324091,0
2014-11-07,58.01,58.01,57.27,57.53,252954,0
2014-11-10,57.48,57.82,57.06,57.4,338347,0
2014-11-11,57.56,58.66,57.38,58.39,299090,0
2014-11-12,58.33,59.04,57.96,58.64,465003,0
2014-11-13,58.78,59.2,58.51,58.78,1020264,0
2014-11-14,58.87,59.41,58.48,58.75,450439,0
2014-11-17,58.68,58.74,58,58,201280,0
2014-11-18,58.08,58.83,57.99,58.52,225644,0
2014-11-19,58.43,58.43,57.7,58.22,214207,0
2014-11-20,57.82,58.45,57.52,58.25,290308,0
2014-11-21,58.93,59.11,58.7,59.01,253024,0
2014-11-24,59.08,59.48,58.91,58.93,419745,0
2014-11-25,59.17,59.27,58.73,58.97,186755,0
2014-11-26,58.85,59.27,58.44,58.63,259676,0
2014-11-28,58.87,59.18,58.68,58.93,266265,0
2014-12-01,58.8,58.87,57.84,57.87,353330,0
2014-12-02,58.04,58.65,57.79,57.79,267890,0
2014-12-03,57.73,58.46,57.52,58.2,314261,0
2014-12-04,58.23,58.99,58.01,58.82,429740,0
2014-12-05,58.94,60.35,58.93,59.97,642223,0
2014-12-08,60.21,60.67,59.53,59.88,494367,0
2014-12-09,59.05,59.83,58.6,59.4,376229,0
2014-12-10,59.26,59.62,57.9,58.18,213416,0
2014-12-11,58.29,59.23,57.96,58.11,178967,0
2014-12-12,58.6,58.84,57.64,57.67,316052,0
2014-12-15,57.92,58.61,57.06,57.49,299526,0
2014-12-16,57.28,58.51,57,57.02,326741,0
2014-12-17,57.07,58.53,56.64,58.36,295786,0
2014-12-18,59.05,59.95,58.9,59.33,438470,0
2014-12-19,59.65,60.03,59.23,59.75,400309,0
2014-12-22,59.77,60.48,59.7,59.81,322497,0
2014-12-23,59.92,60.86,59.78,59.96,464675,0
2014-12-24,59.97,60.92,59.97,60.52,140053,0
2014-12-26,60.73,60.97,60.41,60.44,75504,0
2014-12-29,60.41,60.97,60.04,60.62,434480,0
2014-12-30,60.37,60.8,60,60.27,388552,0
2014-12-31,60.54,60.81,60.18,60.21,441234,0
2015-01-02,60.5,60.5,58.76,59.56,311430,0
2015-01-05,59.08,59.1,57.69,58.16,453946,0
2015-01-06,58.41,58.41,56.37,56.9,830061,0
2015-01-07,57.4,57.88,57.08,57.69,414183,0
2015-01-08,58.18,59.17,58.14,58.9,492775,0
2015-01-09,59.12,59.12,58.07,58.56,323766,0
2015-01-12,58.66,58.93,57.89,58.02,197865,0
2015-01-13,58.72,59.2,57.58,57.75,213658,0
2015-01-14,57.16,57.69,56.69,57.15,363571,0
2015-01-15,57.18,57.45,56.32,56.34,403991,0
2015-01-16,56.01,56.48,55.57,56.08,408742,0
2015-01-20,56.09,56.87,55.66,56.38,372577,0
2015-01-21,56.2,57.08,55.91,56.59,335640,0
2015-01-22,56.86,58.65,56.44,58.14,377100,0
2015-01-23,58.27,58.52,57.81,58.02,240723,0
2015-01-26,57.9,58.25,57.61,58.05,358285,0
2015-01-27,57.59,57.99,57.05,57.73,223295,0
2015-01-28,57.94,57.98,57.1,57.1,367742,0
2015-01-29,56.99,57.34,56.64,57.1,299297,0
2015-01-30,56.75,57.07,56.05,56.26,358793,0
2015-02-02,56.23,56.47,55.03,55.79,358429,0
2015-02-03,56.33,57.65,56.1,57.45,267322,0
2015-02-04,56.95,57.71,56.34,56.62,598500,0
2015-02-05,56.72,57.38,56.6,57.11,375124,0
2015-02-06,56.93,57.73,56.54,56.63,320020,0
2015-02-09,57.25,58.3,56.88,57.04,412928,0
2015-02-10,58.3,60.11,58.3,59.83,703464,0
2015-02-11,59.92,60.38,59.42,59.77,442709,0
2015-02-12,60.34,60.34,59.55,59.65,749402,0
2015-02-13,59.58,60.08,59.18,59.51,791840,0
2015-02-17,59.65,60.57,59.29,59.53,1259562,0
2015-02-18,57.55,59.46,57.12,58.79,1001595,0
2015-02-19,59.53,60.9,58.69,58.8,1073533,0
2015-02-20,58.84,59.58,58.48,59.27,545353,0
2015-02-23,59.28,60.33,59.16,59.59,518737,0
2015-02-24,59.6,60.56,59.26,60.26,514730,0
2015-02-25,60.26,60.58,59.81,59.88,285741,0
2015-02-26,60,61.15,59.51,60.51,318653,0
2015-02-27,60.44,61.05,60.3,60.54,324133,0
2015-03-02,60.82,61.98,60.82,61.76,347300,0
2015-03-03,61.76,61.99,61.08,61.26,389800,0
2015-03-04,61.09,61.32,60.61,60.77,293400,0
2015-03-05,60.81,61.12,60.21,60.28,312700,0
2015-03-06,59.62,60.24,58.8,58.89,349700,0
2015-03-09,59.07,60.2,59,59.69,421900,0
2015-03-10,59.07,59.21,58.38,58.4,265000,0
2015-03-11,58.39,58.92,58.25,58.7,298400,0
2015-03-12,58.91,59.93,58.88,59.13,259900,0
2015-03-13,59.03,59.15,58.16,58.71,258700,0
2015-03-16,58.89,59.29,58.57,58.69,469900,0
2015-03-17,58.5,58.84,58.08,58.26,450000,0
2015-03-18,58.15,59.07,57.19,58.4,609200,0
2015-03-19,58.2,59.71,58.1,59.68,479400,0
2015-03-20,59.73,59.88,59.12,59.42,550300,0
2015-03-23,59.26,59.5,58.93,58.94,238500,0
2015-03-24,58.76,58.87,57.87,57.93,269500,0
2015-03-25,57.8,57.86,56.23,56.27,516400,0
2015-03-26,55.77,58.36,55.58,57.86,866000,0
2015-03-27,58.05,58.86,57.93,58.7,465800,0
2015-03-30,59.05,59.23,58.85,59.01,308300,0
2015-03-31,58.66,59.41,58.45,59.22,429511,0
2015-04-01,59.06,59.37,58.03,58.78,520600,0
2015-04-02,58.86,59.61,58.49,58.53,302400,0
2015-04-06,58.08,59.69,58.08,59.3,326700,0
2015-04-07,59.57,59.67,58.98,58.99,419626,0
2015-04-08,59.17,60.2,58.81,60,643000,0
2015-04-09,59.99,60.25,59.52,60.24,353314,0
2015-04-10,60.22,60.35,58.96,59.09,444700,0
2015-04-13,59.41,59.47,58.94,59.02,181900,0
2015-04-14,58.65,59.08,58.45,58.68,234900,0
2015-04-15,59.03,59.45,58.59,58.87,365249,0
2015-04-16,58.62,58.94,58.16,58.32,257347,0
2015-04-17,57.99,58.24,57.32,57.35,347600,0
2015-04-20,57.52,58.31,57.5,57.81,309367,0
2015-04-21,58.26,58.71,57.89,58.34,362692,0
2015-04-22,58.4,58.86,57.74,58.69,323122,0
2015-04-23,58.69,59.32,58.43,58.75,255200,0
2015-04-24,59.21,59.21,58.37,58.38,339579,0
2015-04-27,58.84,59.09,57.85,57.99,250800,0
2015-04-28,57.73,58.14,57.27,57.88,410300,0
2015-04-29,58.45,59.33,58.18,58.86,502900,0
2015-04-30,58.71,59.25,57.5,58.05,371400,0
2015-05-01,58.42,59.3,58.42,59.09,349900,0
2015-05-04,59.12,59.53,58.89,59.23,613600,0
2015-05-05,57.9,59.53,57.07,57.91,618100,0
2015-05-06,58.23,58.81,57.67,58.4,637838,0
2015-05-07,58.78,58.91,58.07,58.17,553143,0
2015-05-08,58.63,59.99,58.63,59.22,421000,0
2015-05-11,59.01,59.41,58.57,58.67,340800,0
2015-05-12,58.31,58.79,58.11,58.55,267863,0
2015-05-13,58.6,58.95,58.2,58.32,373900,0
2015-05-14,58.59,58.97,58.31,58.95,208800,0
2015-05-15,59.18,59.66,59.12,59.41,221219,0
2015-05-18,59.6,59.75,59.32,59.49,209786,0
2015-05-19,59.73,59.76,59.2,59.33,197134,0
2015-05-20,59.34,59.35,58.97,59.22,218300,0
2015-05-21,59.06,59.43,58.86,58.94,154600,0
2015-05-22,58.92,59.4,58.5,58.59,190200,0
2015-05-26,58.52,59.49,57.71,57.81,311428,0
2015-05-27,58.04,58.51,57.69,58.31,220400,0
2015-05-28,58.1,58.44,57.74,58.25,424270,0
2015-05-29,58.04,58.07,57.43,57.46,209100,0
2015-06-01,57.58,58.09,57.27,57.43,354654,0
2015-06-02,57.18,57.78,57.18,57.45,215822,0
2015-06-03,57.71,57.97,57.5,57.71,179600,0
2015-06-04,57.43,57.87,56.83,56.96,277800,0
2015-06-05,56.58,57.33,56.39,56.94,256500,0
2015-06-08,56.74,56.78,56.07,56.1,226500,0
2015-06-09,56.01,56.53,56,56.5,286405,0
2015-06-10,56.6,57.37,56.27,57.11,417014,0
2015-06-11,57.48,57.66,57.12,57.6,294609,0
2015-06-12,57.05,57.67,57.02,57.58,297500,0
2015-06-15,57.07,57.53,56.73,56.98,367900,0
2015-06-16,56.96,56.96,56.47,56.51,211800,0
2015-06-17,56.51,56.59,56.08,56.34,290500,0
2015-06-18,56.78,57.98,56.67,57.47,395500,0
2015-06-19,57.66,57.79,57.02,57.46,359600,0
2015-06-22,57.92,58.09,57.52,57.8,312100,0
2015-06-23,57.8,58.17,57.32,58.16,291287,0
2015-06-24,58.1,58.36,57.49,57.51,300600,0
2015-06-25,57.65,57.82,57.24,57.6,290300,0
2015-06-26,57.71,58.25,57.52,57.98,484600,0
2015-06-29,57.36,57.95,56.44,56.53,272600,0
2015-06-30,57.05,57.49,56.38,56.69,273302,0
2015-07-01,57.29,57.58,57.11,57.31,277800,0
2015-07-02,57.52,57.93,57.23,57.83,346300,0
2015-07-06,57.28,57.92,57.17,57.77,354500,0
2015-07-07,57.57,58.3,57.12,58.14,255800,0
2015-07-08,57.67,57.77,56.4,56.84,209600,0
2015-07-09,57.61,58.2,56.86,56.88,414800,0
2015-07-10,57.61,58.38,57.51,58.1,434500,0
2015-07-13,58.66,59.18,58.53,58.89,316400,0
2015-07-14,59.06,59.94,58.74,59.79,219193,0
2015-07-15,59.55,59.86,59.03,59.25,131450,0
2015-07-16,59.64,59.72,58.99,59.14,262700,0
2015-07-17,59.19,59.44,58.73,58.99,188600,0
2015-07-20,59.1,59.31,58.84,58.87,190700,0
2015-07-21,58.85,59.43,58.29,58.36,253100,0
2015-07-22,58.31,58.99,57.9,58.63,138400,0
2015-07-23,58.3,58.3,56.67,57.01,304800,0
2015-07-24,57.08,57.08,55.94,56,415400,0
2015-07-27,55.47,55.87,54.76,55.51,448000,0
2015-07-28,55.67,56.57,55.39,55.89,601800,0
2015-07-29,56.11,57.37,55.99,57.13,314200,0
2015-07-30,56.82,57.31,55.22,55.47,427600,0
2015-07-31,55.78,56.08,55.53,55.83,344800,0
2015-08-03,55.9,55.93,54.93,55.53,329368,0
2015-08-04,54.5,54.7,53.31,54.07,840200,0
2015-08-05,53.76,53.76,51.26,51.88,2245800,0
2015-08-06,51.9,53.06,51.21,52.61,859531,0
2015-08-07,52.46,53,52.01,52.29,520300,0
2015-08-10,52.73,54.02,52.59,53.84,566300,0
2015-08-11,53.3,53.82,52.91,52.93,461527,0
2015-08-12,52.18,53.01,51.72,52.81,562600,0
2015-08-13,52.61,53.42,52.45,53.13,330100,0
2015-08-14,53.02,53.61,52.6,53.14,323700,0
2015-08-17,52.87,53.7,52.74,53.47,333100,0
2015-08-18,53.55,53.55,52.7,52.87,344900,0
2015-08-19,52.31,53.4,52.31,53.06,381700,0
2015-08-20,52.37,52.64,51.51,51.51,580900,0
2015-08-21,50.99,51.71,50.75,51.19,744700,0
2015-08-24,48.3,51.2,47.43,49.5,727083,0
2015-08-25,50.78,50.98,49.13,49.13,506800,0
2015-08-26,50.29,51.36,49.58,51.08,792000,0
2015-08-27,51.48,52.77,51,51.91,503100,0
2015-08-28,51.66,52.6,51.35,52.38,246600,0
2015-08-31,52,52.13,51.15,51.23,514400,0
2015-09-01,50.48,50.48,49.89,50.12,488400,0
2015-09-02,50.79,50.94,50.28,50.65,337200,0
2015-09-03,50.89,51.64,50.74,50.88,210000,0
2015-09-04,50.21,50.75,50.01,50.21,335200,0
2015-09-08,50.85,51.55,50.56,51.55,473000,0
2015-09-09,51.83,52.38,51.17,51.3,374500,0
2015-09-10,51.21,51.25,50.5,51.03,433134,0
2015-09-11,50.5,51.77,50.39,51.73,285200,0
2015-09-14,51.75,52.12,51.39,51.71,352500,0
2015-09-15,51.76,51.76,51,51.02,388100,0
2015-09-16,50.97,51.74,50.97,51.6,316200,0
2015-09-17,51.49,52.14,51.25,51.39,416081,0
2015-09-18,50.59,50.84,49.12,49.58,1493200,0
2015-09-21,50.07,50.74,49.6,50.34,322600,0
2015-09-22,49.45,49.91,48.69,48.84,509800,0
2015-09-23,48.78,49.21,48.67,48.72,423400,0
2015-09-24,48.41,48.72,47.75,48.12,290653,0
2015-09-25,48.63,49.11,47.92,48.29,424700,0
2015-09-28,47.91,47.95,46.33,46.48,462411,0
2015-09-29,46.62,46.66,45.71,45.86,461500,0
2015-09-30,46.3,47.25,46.25,47.1,414600,0
2015-10-01,47.14,47.92,46.92,47.49,826300,0
2015-10-02,46.93,48.76,46.64,48.72,712600,0
2015-10-05,48.85,50.17,48.85,50.02,462996,0
2015-10-06,49.94,50.29,49.58,49.74,353800,0
2015-10-07,49.91,50.95,49.85,50.85,337500,0
2015-10-08,50.65,52.61,50.65,52.22,554800,0
2015-10-09,51.98,52.79,51.91,52.12,361600,0
2015-10-12,52.08,52.51,51.89,52.29,278170,0
2015-10-13,51.72,52.45,50.64,50.87,403600,0
2015-10-14,50.93,50.96,49.47,49.56,310200,0
2015-10-15,49.6,50.14,48.52,50.08,353600,0
2015-10-16,50.07,50.16,49.14,49.8,317000,0
2015-10-19,49.52,49.98,49.44,49.84,214486,0
2015-10-20,50.06,51.11,50.06,51,294274,0
2015-10-21,51.03,51.29,50.37,50.55,361600,0
2015-10-22,50.88,51.77,50.88,51.5,216100,0
2015-10-23,51.49,51.49,49.57,49.7,449600,0
2015-10-26,49.63,50.35,49.35,50.17,240700,0
2015-10-27,49.94,50.99,49.1,50.55,475700,0
2015-10-28,53,54,49.13,49.63,4058900,0
2015-10-29,49.32,50.33,48.41,50.3,1218300,0
2015-10-30,50.32,50.58,49.52,50.4,662600,0
2015-11-02,50.11,50.79,49.86,50.42,629678,0
2015-11-03,51.43,51.57,48.74,49.76,828700,0
2015-11-04,49.93,50.61,49.4,50.35,571323,0
2015-11-05,50.17,52.26,50.17,52.15,739700,0
2015-11-06,52.24,52.63,51.96,51.96,641500,0
2015-11-09,51.62,52.8,50.34,51.28,385712,0
2015-11-10,51.35,51.77,50.89,51.76,896400,0
2015-11-11,51.85,52.23,50.96,51.02,343500,0
2015-11-12,50.73,51.15,50.38,50.57,232400,0
2015-11-13,50.38,50.42,49.48,49.53,382700,0
2015-11-16,50.81,52.88,50.25,51.22,2622300,0
2015-11-17,51.34,51.34,49.41,49.72,1055800,0
2015-11-18,49.7,50.66,49.48,49.7,1485300,0
2015-11-19,49.77,49.81,48.66,49.37,910400,0
2015-11-20,50.12,50.72,49.47,49.51,1058200,0
2015-11-23,49.41,51.23,49.41,50.31,998000,0
2015-11-24,49.51,50.08,48.83,49.52,904300,0
2015-11-25,49.7,49.86,49.27,49.57,577400,0
2015-11-27,49.62,49.79,49.21,49.55,219800,0
2015-11-30,49.69,49.76,49.11,49.29,358100,0
2015-12-01,49.7,50.58,49.64,50.3,518352,0
2015-12-02,50.34,50.46,49.2,49.46,576647,0
2015-12-03,49.76,50,48.38,48.65,789964,0
2015-12-04,48.78,49.5,48.62,49.46,328800,0
2015-12-07,49.35,49.35,48.59,48.83,485800,0
2015-12-08,48.5,49.22,48.13,48.63,488177,0
2015-12-09,48.06,48.95,47.41,48.04,752800,0
2015-12-10,48.24,49.05,48.04,48.9,477200,0
2015-12-11,48.19,48.66,47.83,48.03,359800,0
2015-12-14,48.13,48.55,47.4,47.53,542757,0
2015-12-15,47.15,47.82,46.92,47.11,1110000,0
2015-12-16,47.4,49.54,47.2,48.64,1046800,0
2015-12-17,48.41,48.88,48.06,48.32,825000,0
2015-12-18,48.28,48.63,47.71,48.16,991600,0
2015-12-21,48.3,48.54,47.29,47.64,447400,0
2015-12-22,47.7,48.36,47.54,47.94,463791,0
2015-12-23,48.3,49.41,47.76,49.36,343500,0
2015-12-24,49.12,49.265,48.19,48.2,207397,0
2015-12-28,48.06,48.38,47.525,48.15,220830,0
2015-12-29,48.43,48.68,48.09,48.64,180088,0
2015-12-30,48.55,48.725,47.96,47.99,232595,0
2015-12-31,47.86,48.05,46.98,47.02,414354,0
2016-01-04,46.1,46.13,45.08,45.1,885271,0
2016-01-05,45.34,45.72,45.02,45.7,522204,0
2016-01-06,43.77,44.62,42.78,42.86,2048681,0
2016-01-07,42.32,42.84,42.1,42.63,821237,0
2016-01-08,42.96,43.08,41.23,41.26,610580,0
2016-01-11,41.38,41.75,40.71,41.22,847129,0
2016-01-12,41.69,41.81,40.66,41.31,637449,0
2016-01-13,41.31,41.69,39.2,39.89,1054311,0
2016-01-14,39.1,39.38,37.69,38.67,1393287,0
2016-01-15,36.68,37.15,35.61,36.99,1838900,0
2016-01-19,37.26,37.79,34.9,35.77,1224800,0
2016-01-20,35.18,37.18,34.06,37.09,1150417,0
2016-01-21,37.09,39.29,37.04,38.87,1372226,0
2016-01-22,39.34,39.84,38.031,38.66,1029122,0
2016-01-25,38.45,38.58,37,37.13,635828,0
2016-01-26,37.18,38.55,37.08,38.13,749958,0
2016-01-27,38,38.6,37.61,37.87,843415,0
2016-01-28,38.16,38.37,37.25,37.53,770874,0
2016-01-29,37.5,38.9,37.22,38.68,887980,0
2016-02-01,38.31,38.59,37.53,38.25,824054,0
2016-02-02,37.7,37.81,37.25,37.44,932116,0
2016-02-03,38.5,38.72,37,38.47,770942,0
2016-02-04,38.27,40.55,38.16,40.48,1126447,0
2016-02-05,40.4,40.49,39.2,39.63,779056,0
2016-02-08,39.07,39.67,38.68,39.33,598180,0
2016-02-09,38.8,40.58,38.8,39.45,660247,0
2016-02-10,39.76,40.46,39.24,39.36,715723,0
2016-02-11,39.21,39.235,37.66,38.36,872042,0
2016-02-12,38.79,39.8,38.37,39.61,488101,0
2016-02-16,40.23,41.487,40.23,41.13,1236307,0
2016-02-17,41.66,42.5,41.51,42.22,1013079,0
2016-02-18,42.9,44.62,40.53,43.45,1405017,0
2016-02-19,43.39,45.65,42.7501,45.58,1516542,0
2016-02-22,45.7,46.72,45.7,46.67,1192038,0
2016-02-23,46.91,47.3,46.24,47.12,1179492,0
2016-02-24,46.62,46.865,44.76,46.09,965422,0
2016-02-25,46.36,46.7,45.01,45.62,670420,0
2016-02-26,46.31,46.53,45.52,46.12,620497,0
2016-02-29,46.11,46.59,45.97,46.15,501852,0
2016-03-01,46.57,47.05,46.01,46.86,637719,0
2016-03-02,46.95,47.35,46.42,47.32,548843,0
2016-03-03,47.27,47.9,47.1901,47.84,485624,0
2016-03-04,47.9,48.48,47.6101,48.16,559204,0
2016-03-07,48.09,49.07,47.715,48.76,507635,0
2016-03-08,48.46,48.51,46.94,46.97,567014,0
2016-03-09,47.22,47.39,46.59,46.88,414769,0
2016-03-10,47.37,47.46,45.54,46.26,573848,0
2016-03-11,46.63,47.4,46.08,47.23,408345,0
2016-03-14,47.75,48.94,47.75,48.27,614006,0
2016-03-15,48,48.23,47.34,47.68,310687,0
2016-03-16,47.47,47.96,47.33,47.39,548662,0
2016-03-17,46.71,47.08,45.96,46.87,565966,0
2016-03-18,47.22,48.28,47.13,47.41,879261,0
2016-03-21,48.32,49.82,47.92,49.82,1809072,0
2016-03-22,49.12,49.4,48.31,48.8,633852,0
2016-03-23,48.68,48.68,47.25,47.36,485469,0
2016-03-24,47.26,47.43,46.75,47.26,650764,0
2016-03-28,47.47,48.02,47.17,47.28,384008,0
2016-03-29,47.21,48.205,46.875,47.92,316093,0
2016-03-30,48.35,48.95,48.215,48.95,422487,0
2016-03-31,48.78,49.81,48.68,49.49,627413,0
2016-04-01,48.66,48.81,47.94,48.46,421360,0
2016-04-04,48.56,48.74,48.03,48.24,391523,0
2016-04-05,48,48.225,47.282,47.35,485501,0
2016-04-06,47.47,47.795,47.09,47.22,506941,0
2016-04-07,47.12,47.46,45.93,46.33,469497,0
2016-04-08,46.68,47.41,46.32,46.88,238182,0
2016-04-11,47.03,48.26,46.77,47.62,424230,0
2016-04-12,47.68,48.29,47.67,47.74,223423,0
2016-04-13,47.96,48.87,47.725,48.66,231047,0
2016-04-14,48.73,49.01,48.44,48.62,227554,0
2016-04-15,48.51,48.65,48.04,48.09,186202,0
2016-04-18,48.03,48.03,46.82,47.29,643118,0
2016-04-19,47.45,48.17,47.18,47.69,528443,0
2016-04-20,47.7,47.8,46.93,47.16,543666,0
2016-04-21,47.03,47.8,46.82,46.92,459685,0
2016-04-22,46.81,47.26,45.49,46.5,736753,0
2016-04-25,46.63,47.05,46.32,46.68,286636,0
2016-04-26,46.45,46.955,45.93,46.84,478395,0
2016-04-27,46.67,47.93,46.4,47.75,559481,0
2016-04-28,47.48,48.8899,47.28,47.93,833606,0
2016-04-29,47.92,48.38,47.32,47.88,467132,0
2016-05-02,47.92,48.85,47.83,48.76,740889,0
2016-05-03,47.78,50.095,47.31,49.71,951075,0
2016-05-04,49.79,50.725,48.08,49.93,1731613,0
2016-05-05,50.11,50.32,48.87,48.94,666556,0
2016-05-06,48.66,49.45,48.56,48.75,468359,0
2016-05-09,48.94,49.1,48.16,48.98,467547,0
2016-05-10,49.47,50.94,49.25,50.56,773802,0
2016-05-11,50.35,50.46,49.47,49.48,442321,0
2016-05-12,49.56,49.8299,48.16,48.71,529173,0
2016-05-13,48.45,48.77,47.75,47.81,417154,0
2016-05-16,47.79,48.18,47.72,47.9,276191,0
2016-05-17,47.82,48.88,47.26,47.54,633218,0
2016-05-18,47.22,48.01,46.55,46.88,604475,0
2016-05-19,45.95,46.25,44.3,45.51,1336600,0
2016-05-20,45.55,46.13,45.38,45.66,451135,0
2016-05-23,45.59,45.815,45.17,45.34,454324,0
2016-05-24,45.64,46.02,45.42,45.48,291920,0
2016-05-25,45.53,46.53,45.43,46.51,412740,0
2016-05-26,46.52,46.52,45.72,45.84,280415,0
2016-05-27,45.9,46.64,45.9,46.38,180516,0
2016-05-31,46.15,46.47,45.78,45.91,381503,0
2016-06-01,45.81,47.22,45.47,47.19,426468,0
2016-06-02,47.08,48.09,46.76,48.03,800519,0
2016-06-03,47.82,47.87,47.28,47.57,204649,0
2016-06-06,47.65,48.44,47.52,48.4,270215,0
2016-06-07,48.51,49,48.29,48.62,275864,0
2016-06-08,48.63,48.73,48.01,48.15,309897,0
2016-06-09,47.98,48.35,47.57,48.14,203815,0
2016-06-10,47.72,47.9997,47.1,47.5,246810,0
2016-06-13,47.21,47.65,46.77,46.77,205276,0
2016-06-14,46.02,46.65,45.72,46.46,499138,0
2016-06-15,46.42,48.07,46.42,47.63,496598,0
2016-06-16,47.41,47.69,46.53,47.65,305900,0
2016-06-17,47.65,49.2,47.65,48.8,659524,0
2016-06-20,49.53,50.09,49.44,49.53,320200,0
2016-06-21,49.7,50.38,49.49,50.28,553950,0
2016-06-22,50.27,50.72,49.56,49.72,342194,0
2016-06-23,50.22,50.64,49.895,50.51,374536,0
2016-06-24,48.27,49.13,47.27,47.33,972729,0
2016-06-27,46.85,47.085,45.12,45.5,500826,0
2016-06-28,46.42,47,45.87,46.43,314309,0
2016-06-29,46.99,48.67,46.85,48.29,290575,0
2016-06-30,48.43,49.18,47.835,49.14,498087,0
2016-07-01,49.16,50.05,48.88,49.79,218749,0
2016-07-05,49.39,49.79,48.48,48.85,241200,0
2016-07-06,48.52,49.08,47.85,48.89,229633,0
2016-07-07,48.77,49.51,48.61,48.91,172663,0
2016-07-08,49.41,50.28,49.32,49.8,408792,0
2016-07-11,50,50.86,49.9,50.72,364302,0
2016-07-12,51.07,51.9,51.07,51.62,344594,0
2016-07-13,51.7,51.7,50.78,51.16,381790,0
2016-07-14,51.46,51.78,50.68,50.71,350220,0
2016-07-15,50.73,51.05,50.15,50.88,368881,0
2016-07-18,50.89,51.62,50.8,51.27,244253,0
2016-07-19,49.78,51.02,49.78,50.61,607442,0
2016-07-20,49.41,51,49.41,50.44,317741,0
2016-07-21,50.39,50.97,50.09,50.59,448111,0
2016-07-22,50.62,51.6,50.62,51.38,219141,0
2016-07-25,51.35,51.88,51.35,51.49,238224,0
2016-07-26,51.59,52.08,51.57,51.92,286092,0
2016-07-27,51.56,51.63,50.19,50.37,554892,0
2016-07-28,50.22,50.67,49.83,50.32,464903,0
2016-07-29,50.2,50.53,49.85,50.44,365696,0
2016-08-01,50.39,51.16,50.0501,50.93,568041,0
2016-08-02,51.44,52.6,49.44,50.27,755659,0
2016-08-03,50.14,51.72,50.13,51.49,390004,0
2016-08-04,51.42,52.17,51.42,52.05,278024,0
2016-08-05,52.2,52.56,52,52.53,215826,0
2016-08-08,52.63,53.12,52.4501,52.95,236343,0
2016-08-09,52.19,53.28,52.19,52.9,321446,0
2016-08-10,52.95,53.29,52.26,52.64,262926,0
2016-08-11,52.83,53.21,52.63,52.78,275325,0
2016-08-12,52.6,53.3,52.49,52.63,187381,0
2016-08-15,52.74,53.56,52.74,53.49,164379,0
2016-08-16,53.44,53.72,53,53.23,282652,0
2016-08-17,53.25,53.35,52.81,53.03,249680,0
2016-08-18,53.1,53.98,52.86,53.91,275321,0
2016-08-19,53.87,54.23,53.6,54.11,205566,0
2016-08-22,54.06,54.1,53.59,53.87,142511,0
2016-08-23,54,54.82,53.89,54.51,239378,0
2016-08-24,54.3,54.58,53.99,54.03,229308,0
2016-08-25,54.03,54.55,53.84,54.47,273424,0
2016-08-26,54.49,54.73,53.56,54.08,328622,0
2016-08-29,54.04,54.64,54.03,54.05,150137,0
2016-08-30,54.16,54.49,53.89,54.15,234749,0
2016-08-31,54.06,54.34,53.385,53.48,330249,0
2016-09-01,53.58,53.99,53.04,53.39,213566,0
2016-09-02,53.17,53.64,53.05,53.33,167303,0
2016-09-06,53.5,53.5,52.555,52.94,206792,0
2016-09-07,52.92,53.47,52.72,53.46,319062,0
2016-09-08,53.22,53.42,52.6,52.72,188262,0
2016-09-09,52.24,52.24,50.44,50.44,297857,0
2016-09-12,49.96,51.63,49.63,51.29,326166,0
2016-09-13,50.83,51.4,50.17,50.25,376079,0
2016-09-14,50.22,50.8699,49.85,50.54,749099,0
2016-09-15,50.49,51.38,50.445,51.3,223498,0
2016-09-16,51.09,51.11,49.99,50.19,374122,0
2016-09-19,50.19,50.68,49.44,50.01,369624,0
2016-09-20,50.24,50.88,50.15,50.53,295479,0
2016-09-21,50.59,50.83,49.96,50.79,178285,0
2016-09-22,51.09,51.84,51.08,51.35,346345,0
2016-09-23,51.15,51.15,50.12,50.35,332601,0
2016-09-26,49.11,49.49,47.94,48.82,464087,0
2016-09-27,48.43,49.13,48.35,48.72,379455,0
2016-09-28,48.72,48.96,48.12,48.52,325167,0
2016-09-29,48.39,49.52,48.39,48.81,278525,0
2016-09-30,49.13,49.82,48.62,49.22,342749,0
2016-10-03,49.14,49.545,49,49.24,262966,0
2016-10-04,49.45,49.94,49.27,49.54,311127,0
2016-10-05,49.8,50.86,49.635,50.27,423837,0
2016-10-06,50.12,50.375,49.82,50.17,281566,0
2016-10-07,50.19,50.6,49.86,49.99,334467,0
2016-10-10,50.24,50.72,50.13,50.23,334090,0
2016-10-11,50.23,50.23,49.23,49.33,449799,0
2016-10-12,49.32,50.32,49.16,49.97,242282,0
2016-10-13,49.3,49.9,49.055,49.76,222119,0
2016-10-14,50.09,50.37,49.64,50.07,204829,0
2016-10-17,49.84,50.23,49.58,49.69,177376,0
2016-10-18,50.31,50.6234,50.07,50.39,203266,0
2016-10-19,50.43,50.82,50.15,50.5,159355,0
2016-10-20,50.54,51.05,50.42,50.67,249034,0
2016-10-21,50.35,50.47,49.77,50.32,168304,0
2016-10-24,50.78,51.3,50.17,50.39,204305,0
2016-10-25,50.26,50.48,49.41,49.82,501281,0
2016-10-26,48.98,49.05,47.96,48.67,447555,0
2016-10-27,49.04,49.09,48.47,48.83,349215,0
2016-10-28,48.91,50.23,48.91,49.94,482482,0
2016-10-31,50.21,50.97,49.97,50.79,365254,0
2016-11-01,50.81,51.19,49.72,50.4,292852,0
2016-11-02,49.57,50.74,49.57,50.15,753264,0
2016-11-03,52.9,53.66,50.73,51.02,1004444,0
2016-11-04,51.19,52.06,50.41,50.61,784220,0
2016-11-07,51.32,51.86,50.75,51.47,317584,0
2016-11-08,50.76,53.05,50.66,52.82,649058,0
2016-11-09,51.85,53.24,51.75,52.93,560272,0
2016-11-10,53.44,53.77,52.46,52.6,661708,0
2016-11-11,52.57,53.08,52.38,52.98,647011,0
2016-11-14,53.04,53.7,53.03,53.07,708243,0
2016-11-15,53.15,53.23,52.19,52.26,550561,0
2016-11-16,52.07,53.865,51.8601,53.82,976452,0
2016-11-17,53.89,54.2,53.54,53.75,559359,0
2016-11-18,53.94,54.23,53.58,53.65,467139,0
2016-11-21,53.75,54.33,53.75,54.14,570079,0
2016-11-22,54,54.05,53.46,53.67,392489,0
2016-11-23,53.57,53.6,52.61,52.99,864270,0
2016-11-25,53.18,54.34,52.89,54.03,470450,0
2016-11-28,53.93,54.07,52.75,52.81,525969,0
2016-11-29,52.97,53.26,52.6,52.77,561433,0
2016-11-30,51.59,51.85,50.81,51.34,3362963,0
2016-12-01,51.19,52.79,51.01,52.4,2051005,0
2016-12-02,52.62,53.63,52.26,53.38,1661906,0
2016-12-05,54.14,54.97,54,54.75,889221,0
2016-12-06,54.93,55.82,54.71,55.79,698541,0
2016-12-07,55.5,56.95,55.36,56.92,697211,0
2016-12-08,56.79,57.4,56.43,56.6,648378,0
2016-12-09,56.94,57.42,56.12,56.51,2150257,0
2016-12-12,56.35,57.13,55.95,56.53,1263235,0
2016-12-13,56.82,57.18,56.48,57,671761,0
2016-12-14,57.27,57.92,56.98,57.03,976510,0
2016-12-15,57.76,57.975,57.06,57.07,753291,0
2016-12-16,57.13,57.76,57.105,57.69,1297636,0
2016-12-19,57.8,58.05,56.64,56.83,685640,0
2016-12-20,56.91,57.39,56.68,56.8,729020,0
2016-12-21,56.75,56.89,56.14,56.75,1072875,0
2016-12-22,57.07,57.16,55.95,56.37,374759,0
2016-12-23,56.26,56.48,56,56.44,200134,0
2016-12-27,56.49,56.81,56.01,56.43,235536,0
2016-12-28,56.55,56.71,55.83,56,238882,0
2016-12-29,56.18,56.4261,55.76,56.14,346977,0
2016-12-30,56.1,56.1,55.15,55.26,356091,0
2017-01-03,55.95,56.1,55.051,55.9,892195,0
2017-01-04,56.28,56.495,55.72,56.04,782833,0
2017-01-05,56.1,56.48,54.98,55.25,538179,0
2017-01-06,55.31,55.45,54.22,54.97,684665,0
2017-01-09,54.94,55.2,54.62,54.78,760241,0
2017-01-10,55.07,55.58,54.865,55.17,557953,0
2017-01-11,55.13,55.7,54.69,55.5,499888,0
2017-01-12,55.46,55.46,54.53,54.89,444126,0
2017-01-13,54.84,55.43,54.84,55.31,276831,0
2017-01-17,55.26,55.32,54.32,54.35,500061,0
2017-01-18,54.53,54.82,54.2,54.44,1299009,0
2017-01-19,54.65,55.48,54.65,54.81,983771,0
2017-01-20,54.88,55.54,54.33,54.44,698759,0
2017-01-23,54.38,54.72,54.02,54.51,664264,0
2017-01-24,54.8,55.27,54.405,54.5,484245,0
2017-01-25,53.89,55.15,53.0701,54.56,1122500,0
2017-01-26,54.76,55.65,54.48,55.62,717001,0
2017-01-27,55.52,55.62,55.17,55.6,397957,0
2017-01-30,55.23,55.23,54.15,54.4,530039,0
2017-01-31,54.54,54.8,53.77,54.71,459833,0
2017-02-01,55.05,55.25,54.63,54.82,445329,0
2017-02-02,54.73,55.2,54.34,55,466885,0
2017-02-03,55.24,55.75,55.11,55.74,519440,0
2017-02-06,55.46,55.74,55.21,55.36,368092,0
2017-02-07,55.48,56,55.41,55.79,576193,0
2017-02-08,55.62,55.86,55.3,55.8,394606,0
2017-02-09,55.97,56.255,55.8,56.09,419621,0
2017-02-10,56.22,56.26,55.87,56.15,313767,0
2017-02-13,56.65,56.68,55.99,56.3,505362,0
2017-02-14,56.49,56.565,55.95,56.47,526347,0
2017-02-15,56.51,57.04,55.77,56.98,849966,0
2017-02-16,56.4,57.46,55.29,56.09,997901,0
2017-02-17,55.5,55.509,53.19,53.55,1813542,0
2017-02-21,53.84,53.91,52.79,53.43,1000394,0
2017-02-22,53.21,53.45,52.19,52.2,918733,0
2017-02-23,52.31,52.33,51.19,51.26,971241,0
2017-02-24,51.25,52.01,50.82,51.87,782709,0
2017-02-27,51.81,52.05,51.5,51.92,582357,0
2017-02-28,52,52.06,51.32,51.34,753622,0
2017-03-01,51.84,52.6,51.84,52.48,895841,0
2017-03-02,52.3,52.62,52.04,52.47,942232,0
2017-03-03,52.31,52.435,51.58,51.82,880845,0
2017-03-06,51.52,51.75,51.36,51.48,625086,0
2017-03-07,52.51,52.51,51.345,51.41,783158,0
2017-03-08,51.25,51.79,51,51.01,656565,0
2017-03-09,50.99,51.23,50.21,50.64,924887,0
2017-03-10,50.96,51.64,50.75,51.4,898811,0
2017-03-13,51.35,51.77,51.26,51.74,526310,0
2017-03-14,51.73,51.73,50.83,51.5,618829,0
2017-03-15,51.85,52.35,51.535,52.21,591227,0
2017-03-16,52.89,54.33,52.64,53.55,1110153,0
2017-03-17,53.74,53.92,53.24,53.26,1162928,0
2017-03-20,53.45,53.61,53.09,53.35,499153,0
2017-03-21,53.7,53.89,51.8,51.9,944419,0
2017-03-22,51.65,52.78,51.62,52.65,680769,0
2017-03-23,52.63,53.2,52.62,52.98,541931,0
2017-03-24,53.03,53.34,52.41,52.62,462392,0
2017-03-27,52.17,52.54,51.68,52.43,355921,0
2017-03-28,52.41,53.1,52.12,53.01,1094238,0
2017-03-29,52.74,53.61,52.74,53.54,649786,0
2017-03-30,53.47,53.91,53.395,53.65,390431,0
2017-03-31,53.69,54.18,53.67,53.98,596948,0
2017-04-03,54,54.32,53.54,53.57,711372,0
2017-04-04,53.25,53.92,53.03,53.54,629251,0
2017-04-05,53.81,54.32,53.375,53.41,670654,0
2017-04-06,53.25,53.77,53.11,53.62,623907,0
2017-04-07,53.37,53.5199,52.72,53.29,719358,0
2017-04-10,53.15,53.67,53.11,53.57,583094,0
2017-04-11,53.65,53.95,53.335,53.94,344672,0
2017-04-12,53.85,54.27,53.71,54.24,606033,0
2017-04-13,54.18,54.37,53.71,53.9,683115,0
2017-04-17,54.14,54.39,53.76,54.25,415209,0
2017-04-18,54.02,54.54,53.59,54.51,506747,0
2017-04-19,54.71,54.97,54.53,54.85,772695,0
2017-04-20,54.92,55.56,54.56,55.55,602647,0
2017-04-21,55.49,55.66,55.07,55.09,711224,0
2017-04-24,55.6,55.8,55.31,55.33,446281,0
2017-04-25,55.67,56.03,55.53,55.97,318418,0
2017-04-26,55.85,57.46,55.8,57.02,893059,0
2017-04-27,57.13,57.18,56.59,56.73,271726,0
2017-04-28,56.84,57.19,55.2,55.5,457540,0
2017-05-01,55.55,56.51,55.31,56.21,689052,0
2017-05-02,56.46,56.94,56.09,56.64,921108,0
2017-05-03,56.66,56.875,55.78,56.26,959084,0
2017-05-04,57.38,58.57,56.8,57.4,1293574,0
2017-05-05,58.05,58.24,57.75,58.06,871139,0
2017-05-08,58,58.37,57.25,57.3,599393,0
2017-05-09,59.02,59.3,57.96,57.99,1226205,0
2017-05-10,57.73,58.44,57.49,58.29,564425,0
2017-05-11,58.1,58.57,57.59,58.36,567250,0
2017-05-12,58.44,58.74,58.16,58.41,529547,0
2017-05-15,58.41,58.96,58.39,58.52,456580,0
2017-05-16,58.67,58.77,58.05,58.17,500131,0
2017-05-17,57.66,57.89,57.01,57.51,443524,0
2017-05-18,57.22,58.4,57.2,57.92,369984,0
2017-05-19,58.06,58.59,57.815,58.02,698597,0
2017-05-22,58.06,58.52,58.06,58.4,514871,0
2017-05-23,57.74,58.56,57.61,57.98,3839874,0
2017-05-24,58.07,58.48,58,58.11,843342,0
2017-05-25,58.1,58.26,57.5101,57.55,714330,0
2017-05-26,57.46,57.97,57.23,57.52,739032,0
2017-05-30,57.51,58.09,57.0896,57.63,457476,0
2017-05-31,57.92,58.08,57.21,57.7,546377,0
2017-06-01,58.06,58.36,57.57,57.59,607926,0
2017-06-02,57.68,57.94,57.64,57.91,749853,0
2017-06-05,58.05,58.27,57.48,57.58,537202,0
2017-06-06,57.31,57.46,56.38,56.49,333893,0
2017-06-07,56.53,56.83,55.9523,56.48,1115076,0
2017-06-08,56.42,57.11,56.17,56.81,439811,0
2017-06-09,56.87,57.175,56.15,56.56,711596,0
2017-06-12,56.51,56.84,55.96,56.31,595685,0
2017-06-13,56.39,57.78,56.39,57.54,549095,0
2017-06-14,57.63,57.735,57.24,57.54,327201,0
2017-06-15,57.1,57.63,56.99,57.47,443942,0
2017-06-16,57.51,58.005,57.29,57.87,504697,0
2017-06-19,58.08,58.47,57.76,57.89,1468025,0
2017-06-20,57.89,58.269,57.01,57.41,884303,0
2017-06-21,57.56,57.72,56.93,57.19,584756,0
2017-06-22,57.24,57.735,56.98,57.32,593929,0
2017-06-23,57.26,57.9,56.91,57.7,687094,0
2017-06-26,57.94,58.39,57.815,58.09,1236114,0
2017-06-27,57.88,58.36,57.01,57.09,710556,0
2017-06-28,57.36,57.7,57.14,57.38,1868944,0
2017-06-29,57.46,57.46,56.19,56.45,483996,0
2017-06-30,56.58,56.59,56.09,56.21,506029,0
2017-07-03,56.36,56.36,55.61,55.61,392030,0
2017-07-05,55.62,55.9,55.05,55.52,674970,0
2017-07-06,55.25,55.79,55.23,55.28,538883,0
2017-07-07,55.36,55.82,55.26,55.32,314060,0
2017-07-10,55.49,55.75,54.97,55.01,479236,0
2017-07-11,55,55.3,54.64,55.14,472747,0
2017-07-12,55.48,55.795,55.05,55.07,281129,0
2017-07-13,55.31,55.53,54.98,55.09,338307,0
2017-07-14,55.07,55.27,54.76,54.97,269262,0
2017-07-17,54.96,55.71,54.82,55.25,748407,0
2017-07-18,55.19,56.26,55.19,56.15,1223791,0
2017-07-19,56.07,56.26,55.25,56.23,1636854,0
2017-07-20,56.22,56.53,55.06,55.39,587898,0
2017-07-21,55.07,55.53,55.02,55.21,568039,0
2017-07-24,55.31,55.35,54.82,54.85,458686,0
2017-07-25,55.05,55.64,55.05,55.24,302775,0
2017-07-26,55.3,55.87,54.38,54.62,776350,0
2017-07-27,54.67,55.31,54.595,55.18,350953,0
2017-07-28,54.97,55.76,54.8625,55.43,987294,0
2017-07-31,55.54,56.03,55.465,55.57,666742,0
2017-08-01,55.74,56.43,55.47,56.18,607737,0
2017-08-02,56.22,56.23,54.67,55.75,693014,0
2017-08-03,56.85,60.66,56.095,59.97,2132219,0
2017-08-04,60.36,61.07,59.65,60.35,888707,0
2017-08-07,60.8,60.85,60.34,60.58,681774,0
2017-08-08,60.44,60.68,58.6104,58.94,1090049,0
2017-08-09,57.17,57.9,56.77,57.3,5236719,0
2017-08-10,57.17,57.6,56.45,56.52,1288088,0
2017-08-11,56.38,57.04,56.05,56.5,2461236,0
2017-08-14,57.05,57.41,56.82,57.07,2095908,0
2017-08-15,57.5,57.74,56.9,56.9,1055156,0
2017-08-16,57.04,57.37,56.53,56.69,1209120,0
2017-08-17,56.29,56.8,55.8,55.96,1348293,0
2017-08-18,55.86,56.28,55.7,56.01,1682398,0
2017-08-21,56.04,56.56,55.8724,56.29,396107,0
2017-08-22,56.39,57.69,56.235,57.5,1092445,0
2017-08-23,57.13,57.89,56.23,57.47,1098552,0
2017-08-24,57.62,57.84,57.12,57.21,832909,0
2017-08-25,57.57,58.09,57.26,57.82,1094122,0
2017-08-28,57.86,58.15,57.52,57.97,1832105,0
2017-08-29,57.41,58.25,57.41,58.1,831488,0
2017-08-30,58.13,59.2,58.13,58.89,1010747,0
2017-08-31,59.02,59.56,58.96,59.51,558647,0
2017-09-01,59.6,59.93,59.47,59.66,477786,0
2017-09-05,59.47,59.81,58.28,58.64,526164,0
2017-09-06,58.76,59.17,58.21,58.98,752914,0
2017-09-07,59.05,59.288,58.73,59,430178,0
2017-09-08,59.02,59.99,59,59.56,766439,0
2017-09-11,59.89,60.5,59.89,60.05,607579,0
2017-09-12,60.11,60.58,60.11,60.3,427891,0
2017-09-13,60.18,60.75,59.82,60.48,589034,0
2017-09-14,60.29,60.655,60.2,60.45,609453,0
2017-09-15,60.29,60.57,60.16,60.52,589907,0
2017-09-18,60.63,61.06,60.52,60.55,278590,0
2017-09-19,60.59,60.99,60.08,60.8,532897,0
2017-09-20,60.8,61.37,60.63,60.98,570602,0
2017-09-21,60.97,61.35,60.96,61.2,588009,0
2017-09-22,61.21,61.57,61.16,61.29,256603,0
2017-09-25,61.13,61.87,60.97,61.5,404060,0
2017-09-26,61.81,61.95,61.39,61.39,221343,0
2017-09-27,61.75,62.08,61.42,61.83,310474,0
2017-09-28,61.71,61.71,61.32,61.6,739792,0
2017-09-29,61.4,61.94,61.03,61.79,471614,0
2017-10-02,61.71,61.71,60.83,60.87,649909,0
2017-10-03,61,61.17,60.23,60.29,609263,0
2017-10-04,60.44,61,60.36,60.74,398646,0
2017-10-05,60.79,61.69,60.63,61.39,431133,0
2017-10-06,61.24,61.8,61.215,61.6,275510,0
2017-10-09,61.64,61.69,61.28,61.58,262757,0
2017-10-10,61.73,61.81,61.25,61.38,475737,0
2017-10-11,61.51,61.95,61.42,61.71,669859,0
2017-10-12,61.53,62.05,61.35,61.5,592952,0
2017-10-13,61.58,61.65,61.1,61.42,405411,0
2017-10-16,61.62,62.08,61.3,61.49,797129,0
2017-10-17,61.61,61.86,61.16,61.7,337065,0
2017-10-18,61.9,62.23,61.81,61.91,613498,0
2017-10-19,61.74,61.99,61.25,61.86,296729,0
2017-10-20,61.86,61.98,61.59,61.85,440175,0
2017-10-23,62.16,62.16,61.32,61.33,475385,0
2017-10-24,61.78,62.08,61.58,61.94,644253,0
2017-10-25,61.61,61.76,61.3,61.73,311644,0
2017-10-26,62.04,62.58,61.8001,62.45,523879,0
2017-10-27,62.38,62.89,62.02,62.52,573551,0
2017-10-30,62.83,63.14,62.21,62.71,476716,0
2017-10-31,62.6,62.785,62.2,62.66,456195,0
2017-11-01,63.09,63.58,62.75,62.82,589994,0
2017-11-02,64.91,70.48,64.91,66.71,1471873,0
2017-11-03,66.66,67.49,66.141,67.36,787421,0
2017-11-06,68.15,70,68.15,68.85,1068208,0
2017-11-07,69.29,70.37,68.97,69.53,1059687,0
2017-11-08,69.63,70.59,69.33,69.79,2042264,0
2017-11-09,69,69.63,68.07,69.2,1445146,0
2017-11-10,70.23,70.95,69.51,69.83,1049669,0
