Date,Open,High,Low,Close,Volume,OpenInt
2011-03-11,45.629,46.292,45.629,46.026,151748,0
2011-03-14,45.982,45.982,45.699,45.814,204712,0
2011-03-15,45.629,45.822,45.189,45.761,127534,0
2011-03-16,45.444,45.585,45.039,45.1,353421,0
2011-03-17,45.241,45.241,45.039,45.206,68728,0
2011-03-18,45.374,45.506,45.189,45.506,7032,0
2011-03-21,45.542,45.629,45.408,45.496,375075,0
2011-03-22,45.408,45.417,45.276,45.365,517482,0
2011-03-23,45.056,45.1,44.932,45.056,232363,0
2011-03-24,45.189,45.189,44.923,44.968,36246,0
2011-03-25,45.056,45.454,45.056,45.321,36179,0
2011-03-28,45.675,46.202,45.408,46.105,287366,0
2011-03-29,45.938,45.938,45.286,45.814,71817,0
2011-03-30,45.542,45.893,45.542,45.831,449459,0
2011-03-31,45.85,46.026,45.85,45.902,293183,0
2011-04-01,45.982,46.008,45.761,45.868,718121,0
2011-04-04,46.114,46.185,45.85,45.85,703789,0
2011-04-05,46.114,46.212,46.044,46.175,127728,0
2011-04-06,45.93,46.175,45.392,46.175,242733,0
2011-04-07,45.991,45.991,45.682,45.973,665485,0
2011-04-08,45.841,47.605,45.807,46.688,1434498,0
2011-04-11,46.511,46.511,45.938,45.938,1061590,0
2011-04-12,45.982,46.292,45.761,45.964,867898,0
2011-04-13,46.246,46.246,45.947,45.947,56724,0
2011-04-14,45.761,46.308,45.761,46.3,54014,0
2011-04-15,46.644,47.172,46.07,47.172,332350,0
2011-04-18,46.722,46.722,46.3,46.467,158715,0
2011-04-19,46.555,46.785,46.511,46.74,222621,0
2011-04-20,47.172,47.172,46.767,47.164,355020,0
2011-04-21,46.917,47.164,46.917,47.154,1719,0
2011-04-25,47.084,47.129,46.777,46.996,76068,0
2011-04-26,46.907,47.41,46.907,47.402,122499,0
2011-04-27,47.615,47.746,47.393,47.676,58779,0
2011-04-28,47.904,48.292,47.737,47.913,57671,0
2011-04-29,47.615,47.615,47.233,47.261,135761,0
2011-05-02,47.172,47.34,47.04,47.34,2605,0
2011-05-03,47.27,47.288,46.785,47.084,30471,0
2011-05-04,47.084,47.137,47.075,47.075,907,0
2011-05-05,46.996,46.996,46.52,46.52,9545,0
2011-05-06,46.952,47.41,46.034,46.238,39326,0
2011-05-09,46.423,46.511,46.334,46.334,3103,0
2011-05-10,46.433,46.494,46.325,46.325,31884,0
2011-05-11,46.731,47.111,46.423,46.547,119854,0
2011-05-12,46.202,46.777,46.202,46.777,80642,0
2011-05-13,46.555,46.819,46.202,46.388,118235,0
2011-05-16,46.246,46.467,46.246,46.45,77377,0
2011-05-17,46.316,46.423,46.292,46.423,153104,0
2011-05-18,46.316,46.688,46.316,46.651,6579,0
2011-05-19,46.651,46.731,46.651,46.731,7133,0
2011-05-20,46.484,46.52,46.484,46.52,1191,0
2011-05-23,46.626,46.697,46.626,46.678,13056,0
2011-05-24,47.04,47.04,46.731,46.987,43814,0
2011-05-25,46.511,46.987,46.511,46.978,151041,0
2011-05-26,46.987,47.12,46.987,47.12,3317,0
2011-05-27,47.013,47.084,46.996,47.084,61115,0
2011-05-31,47.084,47.516,47.084,47.507,2656,0
2011-06-01,47.261,47.615,47.013,47.013,91004,0
2011-06-02,47.436,47.436,46.917,46.917,3742,0
2011-06-03,47.332,47.349,47.332,47.349,1940,0
2011-06-06,47.172,47.172,46.767,46.767,5200,0
2011-06-07,47.27,47.27,46.846,46.846,3295,0
2011-06-08,46.777,46.952,46.777,46.801,3897,0
2011-06-09,46.81,47.349,46.758,46.758,153186,0
2011-06-10,46.564,46.564,45.885,45.885,67720,0
2011-06-13,46.105,46.255,45.822,46.255,53531,0
2011-06-14,46.362,47.676,46.362,46.758,37087,0
2011-06-15,46.423,46.59,46.088,46.088,6289,0
2011-06-16,46.292,46.644,46.292,46.423,2496,0
2011-06-17,46.511,46.731,46.511,46.599,948929,0
2011-06-20,46.688,46.925,46.688,46.907,432855,0
2011-06-21,46.952,46.996,46.934,46.996,37653,0
2011-06-22,47.04,47.049,46.819,46.819,3572,0
2011-06-23,46.52,46.52,46.132,46.132,166605,0
2011-06-24,46.167,46.167,46.053,46.159,22151,0
2011-06-27,46.292,46.3,46.167,46.167,90107,0
2011-06-28,45.313,45.496,45.313,45.496,477891,0
2011-06-29,45.487,45.744,45.487,45.699,762821,0
2011-06-30,45.709,45.709,45.709,45.709,113,0
2011-07-01,45.665,45.69,45.585,45.665,41623,0
2011-07-06,45.567,45.761,45.534,45.761,48428,0
2011-07-07,45.859,46.292,45.85,46.202,95874,0
2011-07-08,45.902,46.079,45.902,46.079,850,0
2011-07-11,46.678,46.678,45.814,45.814,3353,0
2011-07-12,45.831,45.982,45.814,45.956,10544,0
2011-07-13,45.807,45.807,45.549,45.549,5573,0
2011-07-14,45.496,45.496,45.374,45.383,60260,0
2011-07-15,45.294,48.054,45.294,45.947,21394,0
2011-07-18,45.859,45.859,45.454,45.675,47625,0
2011-07-19,45.831,45.982,45.638,45.982,3304,0
2011-07-20,46.15,46.194,46.114,46.114,12266,0
2011-07-21,46.292,46.484,46.292,46.475,6892,0
2011-07-22,46.353,46.555,46.353,46.45,11229,0
2011-07-25,46.124,46.423,46.124,46.202,7032,0
2011-07-26,46.423,46.433,46.405,46.423,7508,0
2011-07-27,46.599,46.599,45.761,45.761,2980,0
2011-07-28,45.718,45.807,45.463,45.463,9298,0
2011-07-29,45.286,45.761,45.25,45.761,10296,0
2011-08-01,45.233,45.233,43.222,43.425,213198,0
2011-08-02,43.514,43.839,42.631,43.284,204846,0
2011-08-03,43.248,43.381,42.79,43.248,177462,0
2011-08-04,43.505,43.514,42.183,42.183,81804,0
2011-08-05,42.808,42.808,41.159,41.159,156804,0
2011-08-08,39.404,40.312,38.399,38.443,59135,0
2011-08-09,38.073,39.696,37.474,37.562,223906,0
2011-08-10,38.064,39.942,38.064,39.458,153133,0
2011-08-11,40.119,40.93,39.968,40.78,12698,0
2011-08-12,40.824,41.247,40.375,41.203,55527,0
2011-08-15,41.617,42.183,41.591,42.183,681,0
2011-08-16,41.857,43.53,41.635,41.635,50530,0
2011-08-17,42.155,42.429,41.927,42.058,209570,0
2011-08-18,41.442,41.882,41.266,41.662,170525,0
2011-08-19,41.952,41.979,41.397,41.75,9920,0
2011-08-22,42.535,42.535,41.388,41.617,170603,0
2011-08-23,42.032,42.216,41.485,42.216,30167,0
2011-08-24,42.323,42.94,42.235,42.94,3897,0
2011-08-25,42.958,42.958,42.191,42.756,126571,0
2011-08-26,42.897,42.958,42.535,42.535,1275,0
2011-08-29,43.027,43.514,43.027,43.514,34896,0
2011-08-30,43.557,43.999,43.205,43.999,11369,0
2011-08-31,44.085,44.085,43.585,43.585,610678,0
2011-09-01,43.919,43.919,43.205,43.205,1658,0
2011-09-02,42.958,43.293,42.958,43.098,2496,0
2011-09-06,42.764,43.363,42.517,43.027,126797,0
2011-09-07,43.073,43.822,43.073,43.733,44506,0
2011-09-08,43.742,44.616,43.514,43.866,24001,0
2011-09-09,43.425,43.601,41.689,42.525,437616,0
2011-09-12,42.183,42.614,42.146,42.499,9015,0
2011-09-13,42.677,43.02,42.57,42.57,88568,0
2011-09-14,42.677,43.037,42.543,42.94,14314,0
2011-09-15,43.178,43.205,43.178,43.186,94117,0
2011-09-16,43.064,43.592,43.064,43.363,67519,0
2011-09-19,43.487,43.557,43.302,43.443,60677,0
2011-09-20,43.46,43.822,43.266,43.646,179159,0
2011-09-21,43.601,43.601,42.384,42.384,3276,0
2011-09-22,41.433,41.793,40.93,41.617,7245,0
2011-09-23,41.609,41.609,41.044,41.37,1560,0
2011-09-26,41.882,41.882,41.266,41.308,92562,0
2011-09-27,42.014,42.509,42.014,42.112,223555,0
2011-09-28,41.847,41.882,41.071,41.088,5252,0
2011-09-29,41.857,41.857,40.93,41.617,117674,0
2011-09-30,41.195,41.3,40.162,40.824,17325,0
2011-10-03,40.55,40.841,39.095,39.095,55417,0
2011-10-04,38.797,39.263,37.959,39.263,424683,0
2011-10-05,40.189,40.189,38.769,38.885,38851,0
2011-10-06,39.236,39.545,39.236,39.545,11010,0
2011-10-07,39.677,40.013,38.849,39.086,315531,0
2011-10-10,39.571,40.119,39.51,40.119,19314,0
2011-10-11,39.846,39.881,39.634,39.881,109336,0
2011-10-12,40.25,40.25,40.083,40.172,4495,0
2011-10-13,39.907,39.942,39.44,39.766,467778,0
2011-10-14,39.933,40.471,39.933,40.172,29829,0
2011-10-17,40.207,40.401,40.127,40.162,74004,0
2011-10-18,40.471,40.507,40.437,40.437,550399,0
2011-10-19,40.973,40.973,40.559,40.595,35612,0
2011-10-20,40.78,40.964,40.357,40.877,6775,0
2011-10-21,41.397,41.777,41.327,41.777,125700,0
2011-10-24,41.777,42.719,41.777,42.692,163403,0
2011-10-25,42.332,42.677,41.934,42.42,7910,0
2011-10-26,42.799,43.505,42.702,43.505,151375,0
2011-10-27,43.928,44.475,43.68,44.429,149305,0
2011-10-28,44.439,44.73,44.333,44.466,123555,0
2011-10-31,44.439,44.73,44.351,44.475,5979,0
2011-11-01,43.911,43.911,43.293,43.557,9872,0
2011-11-02,44.085,44.307,43.733,43.831,2241,0
2011-11-03,44.351,44.475,43.911,44.475,4905,0
2011-11-04,43.054,43.53,43.054,43.337,38761,0
2011-11-07,43.178,43.284,42.904,43.284,2989,0
2011-11-08,43.284,43.858,43.178,43.858,7968,0
2011-11-09,43.346,43.346,42.984,42.984,2497,0
2011-11-10,42.86,42.95,42.738,42.923,4572,0
2011-11-11,43.54,43.981,43.496,43.953,5559,0
2011-11-14,43.592,43.592,42.974,42.974,907,0
2011-11-15,43.02,43.354,43.02,43.354,3288,0
2011-11-16,43.143,43.319,43.143,43.169,11114,0
2011-11-17,43.002,43.02,42.394,42.517,60167,0
2011-11-18,42.79,42.897,42.411,42.79,58408,0
2011-11-21,42.71,42.71,42.014,42.244,21515,0
2011-11-22,42.296,42.402,42.014,42.146,28581,0
2011-11-23,41.927,42.041,41.793,41.793,14892,0
2011-11-25,41.863,42.174,41.75,42.174,15052,0
2011-11-28,43.646,43.646,42.032,42.146,417821,0
2011-11-29,42.155,42.552,42.155,42.323,16258,0
2011-11-30,42.966,43.115,42.808,43.115,182861,0
2011-12-01,42.843,43.045,42.843,43.045,567,0
2011-12-02,42.974,43.354,42.974,43.205,209261,0
2011-12-05,43.054,43.408,43.027,43.037,7075,0
2011-12-06,43.082,43.363,43.027,43.363,10853,0
2011-12-07,43.222,43.514,43.222,43.514,1134,0
2011-12-08,43.293,43.293,43.027,43.205,4196,0
2011-12-09,43.53,43.981,43.53,43.787,31357,0
2011-12-12,43.822,43.822,43.275,43.812,63626,0
2011-12-13,43.883,43.944,43.637,43.759,23766,0
2011-12-14,43.839,44.122,43.831,43.919,34618,0
2011-12-15,44.024,44.386,43.849,43.953,332870,0
2011-12-16,44.307,44.351,44.069,44.281,67707,0
2011-12-19,44.555,44.555,44.024,44.174,3403,0
2011-12-20,44.439,44.748,44.359,44.527,67885,0
2011-12-21,44.616,44.791,44.571,44.686,37425,0
2011-12-22,44.968,45.286,44.968,45.276,63527,0
2011-12-23,45.329,45.444,45.286,45.408,413159,0
2011-12-27,45.761,45.938,45.62,45.62,22244,0
2011-12-28,45.567,45.567,44.721,44.8,726,0
2011-12-29,44.871,45.119,44.871,45.119,5886,0
2011-12-30,45.1,45.321,45.1,45.119,10698,0
2012-01-03,45.417,45.638,45.241,45.408,109745,0
2012-01-04,45.408,45.408,44.748,44.819,12371,0
2012-01-05,44.837,45.031,44.837,45.021,3810,0
2012-01-06,45.109,45.145,45.083,45.135,175090,0
2012-01-09,45.145,45.215,45.145,45.161,6106,0
2012-01-10,45.549,45.85,45.549,45.727,12787,0
2012-01-11,45.752,45.752,45.496,45.718,61979,0
2012-01-12,45.515,45.761,45.506,45.744,100978,0
2012-01-13,45.752,45.85,45.752,45.85,2690,0
2012-01-17,46.141,46.141,46.053,46.053,12020,0
2012-01-18,45.92,46.114,45.798,46.088,227953,0
2012-01-19,46.079,46.079,45.885,45.893,7712,0
2012-01-20,45.893,45.893,45.567,45.567,1132,0
2012-01-23,46.07,46.07,45.648,45.648,10017,0
2012-01-24,45.648,46.07,45.648,46.018,195722,0
2012-01-25,46.07,46.599,46.07,46.599,167210,0
2012-01-26,46.819,47.233,46.819,47.208,410673,0
2012-01-27,47.032,47.304,46.801,47.252,184674,0
2012-01-30,46.872,47.172,46.785,47.101,124127,0
2012-01-31,47.164,47.27,46.952,47.129,162909,0
2012-02-01,47.295,47.402,47.225,47.313,153925,0
2012-02-02,47.473,47.525,47.349,47.366,64929,0
2012-02-03,47.569,47.648,47.375,47.648,5898,0
2012-02-06,47.615,47.648,47.383,47.446,17466,0
2012-02-07,47.516,47.746,47.499,47.746,30308,0
2012-02-08,48.01,48.01,47.64,47.931,16013,0
2012-02-09,47.931,48.08,47.843,47.886,6810,0
2012-02-10,47.825,47.825,47.208,47.261,7403,0
2012-02-13,47.709,47.922,47.684,47.755,5825,0
2012-02-14,47.755,47.755,47.463,47.615,6806,0
2012-02-15,47.535,47.702,47.27,47.507,50932,0
2012-02-16,47.615,47.746,47.023,47.129,106395,0
2012-02-17,46.907,47.013,46.547,47.013,49689,0
2012-02-21,46.882,46.882,46.159,46.159,124523,0
2012-02-22,46.07,46.105,45.893,46.053,65001,0
2012-02-23,46.105,46.405,46.053,46.405,5358,0
2012-02-24,46.308,46.661,46.07,46.38,131537,0
2012-02-27,46.414,46.547,46.221,46.475,94188,0
2012-02-28,46.555,46.574,46.202,46.292,94500,0
2012-02-29,46.467,46.819,46.238,46.819,93556,0
2012-03-01,46.819,46.943,46.388,46.864,391842,0
2012-03-02,47.261,47.261,46.697,46.961,83540,0
2012-03-05,46.838,47.146,46.722,47.04,290792,0
2012-03-06,46.758,46.801,46.467,46.467,161395,0
2012-03-07,46.441,46.599,46.202,46.511,36562,0
2012-03-08,46.3,46.494,46.3,46.494,4550,0
2012-03-09,46.494,46.74,46.494,46.617,4435,0
2012-03-12,46.661,47.023,46.661,46.846,8905,0
2012-03-13,46.819,47.04,46.819,47.005,73832,0
2012-03-14,46.996,47.032,46.511,46.731,462993,0
2012-03-15,46.651,46.661,46.52,46.555,1927,0
2012-03-16,46.537,46.608,46.537,46.608,115001,0
2012-03-19,46.433,46.925,46.433,46.785,58086,0
2012-03-20,46.864,46.882,46.503,46.503,306477,0
2012-03-21,46.537,46.537,46.292,46.292,74064,0
2012-03-22,46.097,46.132,45.911,46,5657,0
2012-03-23,46.097,46.362,45.982,46.246,11884,0
2012-03-26,46,46.599,46,46.353,37415,0
2012-03-27,46.511,46.872,46.511,46.819,15213,0
2012-03-28,46.325,46.325,45.885,46.114,7513,0
2012-03-29,45.902,45.902,45.62,45.62,2386,0
2012-03-30,45.893,46.212,45.893,46.097,58147,0
2012-04-02,46.159,46.167,45.85,46.07,54954,0
2012-04-03,46.15,46.15,45.841,45.841,101115,0
2012-04-04,45.736,45.744,45.454,45.454,5613,0
2012-04-05,45.321,45.454,45.267,45.435,6057,0
2012-04-09,45.408,45.408,45.056,45.408,5160,0
2012-04-10,45.329,45.329,44.766,44.766,418379,0
2012-04-11,44.837,45.197,44.837,45.065,200632,0
2012-04-12,44.932,45.487,44.932,45.487,11211,0
2012-04-13,45.506,45.506,45.355,45.48,7826,0
2012-04-16,45.595,45.709,45.444,45.595,12480,0
2012-04-17,45.595,45.893,45.595,45.85,127613,0
2012-04-18,45.761,45.859,45.534,45.534,4068,0
2012-04-19,45.85,45.85,45.638,45.638,252239,0
2012-04-20,45.938,46.185,45.93,45.93,162975,0
2012-04-23,45.982,45.982,45.515,45.675,20113,0
2012-04-24,45.665,46.308,45.665,46.308,3209,0
2012-04-25,46.467,46.952,46.467,46.952,137936,0
2012-04-26,46.484,47.146,46.484,47.146,68727,0
2012-04-27,47.366,47.366,47.172,47.366,37727,0
2012-04-30,47.242,47.322,47.066,47.208,16895,0
2012-05-01,47.436,47.87,47.436,47.684,34455,0
2012-05-02,47.436,47.446,47.261,47.41,675650,0
2012-05-03,47.489,47.755,47.489,47.702,84891,0
2012-05-04,47.615,47.615,47.393,47.402,457375,0
2012-05-07,47.728,47.87,47.63,47.86,3036,0
2012-05-08,47.667,47.667,47.164,47.596,70626,0
2012-05-09,47.216,47.657,47.216,47.605,18940,0
2012-05-10,47.87,47.87,47.569,47.772,270934,0
2012-05-11,47.737,47.763,47.402,47.402,122944,0
2012-05-14,47.233,47.507,47.172,47.393,46050,0
2012-05-15,47.543,47.543,47.137,47.304,336843,0
2012-05-16,47.428,47.428,47.111,47.111,3799,0
2012-05-17,46.89,46.917,46.45,46.467,197911,0
2012-05-18,46.362,46.599,46.018,46.018,4019,0
2012-05-21,46.343,46.661,46.026,46.644,130768,0
2012-05-22,46.785,47.111,46.785,47.013,2251,0
2012-05-23,47.013,47.084,46.503,47.084,273649,0
2012-05-24,47.322,47.359,46.838,47.191,225147,0
2012-05-25,47.058,47.181,46.74,47.12,40805,0
2012-05-29,47.12,47.42,47.12,47.332,58721,0
2012-05-30,47.216,47.261,46.785,46.785,18077,0
2012-05-31,46.749,47.393,46.749,47.313,191975,0
2012-06-01,46.749,46.777,46.467,46.467,174635,0
2012-06-04,46.292,46.362,46.159,46.159,5886,0
2012-06-05,46.159,46.731,46.159,46.59,45011,0
2012-06-06,46.917,47.154,46.731,46.996,275620,0
2012-06-07,47.216,47.349,47.049,47.191,7286,0
2012-06-08,47.172,47.393,47.005,47.393,560352,0
2012-06-11,47.436,47.436,46.996,47.075,60699,0
2012-06-12,47.304,47.304,46.907,47.27,116746,0
2012-06-13,47.304,47.428,47.075,47.181,20645,0
2012-06-14,47.2,47.499,47.154,47.499,317618,0
2012-06-15,47.746,47.746,47.516,47.569,6081,0
2012-06-18,47.507,48.01,47.507,47.965,229521,0
2012-06-19,48.24,48.24,47.676,47.895,860463,0
2012-06-20,4.8036,48.054,47.825,47.825,7201,0
2012-06-21,47.833,47.86,47.375,47.41,65251,0
2012-06-22,47.402,47.499,47.208,47.436,18372,0
2012-06-25,47.225,47.507,47.154,47.507,1514,0
2012-06-26,47.481,47.569,47.242,47.436,7739,0
2012-06-27,46.882,46.943,46.758,46.943,45497,0
2012-06-28,46.503,47.252,46.503,47.12,17550,0
2012-06-29,47.473,47.692,47.473,47.615,261405,0
2012-07-02,47.702,48.16,47.702,48.045,69113,0
2012-07-03,48.196,48.248,47.789,48.133,48004,0
2012-07-05,47.984,48.01,47.798,47.886,58096,0
2012-07-06,47.709,48.24,47.709,48.24,20221,0
2012-07-09,48.248,48.258,48.125,48.212,14716,0
2012-07-10,48.24,48.24,47.781,47.781,65757,0
2012-07-11,47.895,48.099,47.895,47.965,46489,0
2012-07-12,47.931,48.292,47.904,48.001,52904,0
2012-07-13,48.389,49.006,48.389,48.716,116158,0
2012-07-16,48.716,49.111,48.716,49.111,31869,0
2012-07-17,49.157,49.641,49.157,49.589,60386,0
2012-07-18,49.298,49.298,48.979,48.979,31753,0
2012-07-19,49.147,49.147,48.681,49.016,61248,0
2012-07-20,48.936,48.953,48.822,48.936,7449,0
2012-07-23,48.777,49.306,48.689,49.288,40996,0
2012-07-24,49.12,49.333,49.068,49.183,7330,0
2012-07-25,49.086,49.218,48.963,49.218,5885,0
2012-07-26,49.351,49.403,49.147,49.394,55564,0
2012-07-27,49.394,49.844,49.394,49.817,10603,0
2012-07-30,49.871,50.135,49.871,50.046,18157,0
2012-07-31,50.108,50.108,49.915,49.915,2207,0
2012-08-01,50.029,50.251,49.641,49.641,28987,0
2012-08-02,49.5,49.976,49.5,49.976,5786,0
2012-08-03,50.355,50.355,49.711,49.826,22567,0
2012-08-06,50.004,50.056,49.58,49.58,189876,0
2012-08-07,49.359,49.359,48.415,48.857,237170,0
2012-08-08,48.918,48.918,48.759,48.874,5217,0
2012-08-09,48.963,49.429,48.963,49.315,43405,0
2012-08-10,49.28,49.367,49.147,49.351,8206,0
2012-08-13,49.262,49.28,49.13,49.262,32404,0
2012-08-14,49.386,49.413,49.209,49.253,7723,0
2012-08-15,49.386,49.386,49.095,49.12,80305,0
2012-08-16,49.517,49.677,49.492,49.641,5814,0
2012-08-17,49.509,49.509,49.288,49.429,340,0
2012-08-20,49.166,49.306,48.936,49.245,24689,0
2012-08-21,49.306,49.367,49.245,49.333,12266,0
2012-08-22,49.288,49.288,48.107,48.529,88308,0
2012-08-23,48.495,48.495,47.965,48.001,154063,0
2012-08-24,48.354,48.671,48.354,48.671,31136,0
2012-08-27,48.839,48.839,48.566,48.618,9403,0
2012-08-28,48.724,48.724,48.539,48.671,228699,0
2012-08-29,48.733,48.839,48.671,48.671,39000,0
2012-08-30,48.989,48.989,48.654,48.822,28669,0
2012-08-31,48.812,48.936,48.671,48.936,16253,0
2012-09-04,48.495,49.376,48.495,49.209,41892,0
2012-09-05,49.306,49.306,49.095,49.227,57805,0
2012-09-06,49.271,49.429,48.892,49.367,162040,0
2012-09-07,49.342,49.342,48.936,49.147,164123,0
2012-09-10,48.979,49.033,48.83,48.83,91366,0
2012-09-11,48.83,49.438,48.83,49.016,15281,0
2012-09-12,49.006,49.086,48.998,49.05,4650,0
2012-09-13,49.298,49.413,49.245,49.288,62600,0
2012-09-14,49.817,49.817,49.218,49.218,4911,0
2012-09-17,49.227,49.227,48.979,49.04,1927,0
2012-09-18,48.883,48.883,48.477,48.539,555990,0
2012-09-19,48.716,49.111,48.662,49.024,104821,0
2012-09-20,48.848,49.235,48.848,49.12,8131,0
2012-09-21,49.351,49.351,48.979,49.324,175111,0
2012-09-24,49.413,49.527,49.359,49.359,3504,0
2012-09-25,49.73,49.73,49.086,49.139,7634,0
2012-09-26,48.724,48.724,48.319,48.662,29423,0
2012-09-27,48.716,48.759,48.681,48.681,3863,0
2012-09-28,48.556,48.645,48.459,48.601,14061,0
2012-10-01,48.627,48.654,48.274,48.654,104509,0
2012-10-02,48.751,49.111,48.751,49.024,8635,0
2012-10-03,49.157,49.73,49.157,49.73,163740,0
2012-10-04,49.73,49.932,49.73,49.932,186323,0
2012-10-05,50.275,50.275,49.65,49.65,13493,0
2012-10-08,49.809,49.844,49.694,49.694,6280,0
2012-10-09,49.756,49.871,49.685,49.73,52680,0
2012-10-10,49.544,49.764,49.544,49.756,3442,0
2012-10-11,49.756,49.773,49.535,49.535,50235,0
2012-10-12,49.465,49.641,49.465,49.465,25161,0
2012-10-15,49.492,49.791,49.492,49.702,1919,0
2012-10-16,49.897,49.976,49.57,49.817,183596,0
2012-10-17,49.791,49.791,49.386,49.677,51684,0
2012-10-18,50.144,50.338,49.456,49.58,28161,0
2012-10-19,50.046,50.083,49.509,49.509,102488,0
2012-10-22,49.826,49.826,49.5,49.598,10866,0
2012-10-23,49.527,49.527,49.111,49.421,8788,0
2012-10-24,49.809,49.809,49.227,49.527,6806,0
2012-10-25,49.456,49.456,48.927,49.28,27134,0
2012-10-26,49.13,49.306,49.077,49.147,3062,0
2012-10-31,49.068,49.756,49.068,49.641,10234,0
2012-11-01,49.623,49.862,49.623,49.694,12926,0
2012-11-02,49.738,50.056,49.738,49.826,71032,0
2012-11-05,49.748,49.748,49.447,49.57,7558,0
2012-11-06,49.879,50.312,49.376,50.241,83999,0
2012-11-07,49.73,50.038,49.694,49.906,44211,0
2012-11-08,50.083,50.083,49.57,49.58,6617,0
2012-11-09,49.403,49.711,49.403,49.677,1196,0
2012-11-12,49.685,49.906,49.685,49.862,3507,0
2012-11-13,50.171,50.197,49.985,50.187,84169,0
2012-11-14,50.046,50.046,49.456,49.65,19691,0
2012-11-15,49.641,49.748,49.262,49.298,38708,0
2012-11-16,49.527,49.862,49.509,49.694,31076,0
2012-11-19,49.862,50.232,49.862,50.232,18230,0
2012-11-20,50.197,50.497,50.197,50.258,11635,0
2012-11-21,50.443,50.443,50.029,50.029,3190,0
2012-11-23,50.205,50.205,49.985,49.985,27331,0
2012-11-26,50.214,50.321,49.906,49.906,21328,0
2012-11-27,49.915,50.083,49.509,49.809,202634,0
2012-11-28,49.932,50.019,49.447,49.791,46777,0
2012-11-29,49.598,49.826,49.465,49.826,30847,0
2012-11-30,50.011,50.011,49.554,49.554,3369,0
2012-12-03,49.879,49.879,49.817,49.852,12248,0
2012-12-04,49.985,50.011,49.942,49.949,1453,0
2012-12-05,49.738,49.897,49.702,49.879,15176,0
2012-12-06,50.038,50.091,49.817,50.091,114819,0
2012-12-07,50.187,50.241,50.153,50.205,1521,0
2012-12-10,49.985,50.312,49.985,50.179,3792,0
2012-12-11,50.171,50.443,50.171,50.443,19931,0
2012-12-12,50.214,50.399,50.117,50.232,257556,0
2012-12-13,49.949,49.949,49.817,49.862,1454,0
2012-12-14,49.764,49.764,49.544,49.65,9948,0
2012-12-17,49.702,49.756,49.483,49.483,1898,0
2012-12-18,49.773,50.258,49.748,50.258,6520,0
2012-12-19,50.205,50.355,50.197,50.197,2686,0
2012-12-20,50.576,50.857,50.443,50.857,8632,0
2012-12-21,50.479,51.052,50.453,50.681,54438,0
2012-12-24,50.629,50.629,50.629,50.629,681,0
2012-12-26,50.876,50.982,50.54,50.549,66003,0
2012-12-27,51.106,51.106,50.552,50.981,3112,0
2012-12-28,50.659,51.097,50.659,50.973,3319,0
2012-12-31,51.087,51.152,50.892,51.152,2681,0
2013-01-02,51.455,51.483,50.874,50.973,88380,0
2013-01-03,51.248,51.419,51.115,51.115,20243,0
2013-01-04,51.115,51.428,51.115,51.428,4197,0
2013-01-07,51.545,51.545,51.321,51.492,6519,0
2013-01-08,51.428,51.723,51.24,51.723,51943,0
2013-01-09,51.499,51.652,51.419,51.507,6695,0
2013-01-10,51.714,51.733,51.579,51.579,55315,0
2013-01-11,51.751,51.759,51.428,51.474,30498,0
2013-01-14,51.536,51.733,51.492,51.492,40587,0
2013-01-15,51.402,51.705,51.374,51.536,7054,0
2013-01-16,51.767,51.767,51.152,51.428,873171,0
2013-01-17,51.517,51.876,51.517,51.876,6171,0
2013-01-18,51.848,52.08,51.705,52.08,225545,0
2013-01-22,52.045,52.53,52.037,52.439,16083,0
2013-01-23,52.449,52.545,52.323,52.323,5090,0
2013-01-24,52.377,52.725,52.286,52.323,7043,0
2013-01-25,52.152,52.654,52.152,52.367,11362,0
2013-01-28,52.439,52.76,52.315,52.76,79998,0
2013-01-29,52.725,52.76,52.537,52.751,17061,0
2013-01-30,52.894,52.894,52.171,52.43,34839,0
2013-01-31,52.242,52.573,52.189,52.189,38180,0
2013-02-01,52.501,52.975,52.332,52.725,25910,0
2013-02-04,52.689,52.698,52.52,52.52,36163,0
2013-02-05,52.626,52.626,52.332,52.349,5311,0
2013-02-06,52.511,52.511,52.099,52.482,332872,0
2013-02-07,52.458,52.501,52.439,52.458,8539,0
2013-02-08,52.458,52.894,52.42,52.894,5177,0
2013-02-11,52.806,52.841,52.672,52.841,910,0
2013-02-12,53.199,53.199,52.869,52.913,99861,0
2013-02-13,53.199,53.199,52.94,52.95,4809,0
2013-02-14,52.77,52.886,52.725,52.797,23441,0
2013-02-15,53.048,53.18,52.975,52.975,4742,0
2013-02-19,52.797,53.468,52.797,53.342,25747,0
2013-02-20,53.476,53.816,53.476,53.575,60752,0
2013-02-21,53.592,53.682,53.468,53.53,119941,0
2013-02-22,53.807,53.932,53.798,53.816,16629,0
2013-02-25,53.959,54.058,53.305,53.305,13179,0
2013-02-26,53.002,53.371,52.645,53.261,181731,0
2013-02-27,53.637,53.896,53.62,53.888,23324,0
2013-02-28,54.21,54.21,53.798,53.843,37173,0
2013-03-01,53.843,54.389,53.798,54.236,18294,0
2013-03-04,54.71,54.862,54.202,54.862,100690,0
2013-03-05,54.809,54.871,54.352,54.352,417770,0
2013-03-06,54.55,54.765,54.55,54.719,56077,0
2013-03-07,54.961,54.961,54.55,54.55,12280,0
2013-03-08,54.452,54.818,54.415,54.818,114996,0
2013-03-11,54.558,54.71,54.523,54.613,16351,0
2013-03-12,54.558,54.675,54.533,54.638,9302,0
2013-03-13,54.845,54.854,54.308,54.621,72114,0
2013-03-14,54.773,54.773,54.514,54.514,3827,0
2013-03-15,54.495,54.737,54.495,54.737,13935,0
2013-03-18,54.693,54.961,54.684,54.961,5253,0
2013-03-19,54.782,54.871,54.558,54.791,4932,0
2013-03-20,54.791,55.041,54.693,54.756,76362,0
2013-03-21,54.916,55.336,54.916,55.168,133814,0
2013-03-22,55.336,55.336,55.168,55.265,3504,0
2013-03-25,55.507,55.596,55.274,55.311,15442,0
2013-03-26,55.678,55.995,55.496,55.976,2861,0
2013-03-27,55.641,56.167,55.632,55.894,7479,0
2013-03-28,56.013,56.448,56.013,56.303,13424,0
2013-04-01,56.421,56.565,56.293,56.565,40627,0
2013-04-02,56.539,57.11,56.539,56.927,4994,0
2013-04-03,56.883,57.009,56.702,56.839,56661,0
2013-04-04,57.209,57.834,57.183,57.363,4832,0
2013-04-05,56.992,57.526,56.873,57.31,153543,0
2013-04-08,57.263,57.627,57.263,57.627,3860,0
2013-04-09,57.564,58.134,57.564,57.881,7049,0
2013-04-10,58.461,58.461,57.871,58.08,68138,0
2013-04-11,58.514,58.514,58.025,58.169,13028,0
2013-04-12,58.144,58.398,57.971,58.342,20138,0
2013-04-15,58.388,58.723,57.771,58.715,46308,0
2013-04-16,58.433,59.104,57.944,59.104,117083,0
2013-04-17,58.733,58.805,58.334,58.805,42767,0
2013-04-18,58.487,58.796,58.487,58.487,30822,0
2013-04-19,58.923,59.566,58.923,59.032,43892,0
2013-04-22,59.013,59.467,59.013,59.24,25133,0
2013-04-23,59.267,59.837,59.267,59.829,5802,0
2013-04-24,60.002,60.083,59.965,60.074,14543,0
2013-04-25,59.9,60.301,59.703,59.766,36496,0
2013-04-26,59.837,60.046,59.837,59.919,75431,0
2013-04-29,59.939,60.245,59.939,60.237,154674,0
2013-04-30,60.428,61.453,60.428,61.371,52168,0
2013-05-01,60.636,61.19,60.636,60.69,147289,0
2013-05-02,60.563,61.371,60.563,61.253,38553,0
2013-05-03,61.642,61.723,61.371,61.388,4653,0
2013-05-06,61.415,61.506,61.243,61.361,34403,0
2013-05-07,61.453,62.033,61.453,62.033,40048,0
2013-05-08,61.497,61.497,60.735,61.243,225510,0
2013-05-09,61.805,61.805,60.581,61.371,5985,0
2013-05-10,61.752,61.752,61.642,61.67,29644,0
2013-05-13,61.607,62.185,61.607,62.105,50329,0
2013-05-14,62.321,62.485,61.905,61.905,5931,0
2013-05-15,61.905,62.775,61.905,62.775,42470,0
2013-05-16,63.012,63.012,62.62,62.784,5089,0
2013-05-17,62.974,63.092,62.867,63.092,2013,0
2013-05-20,63.174,63.546,62.994,63.047,26190,0
2013-05-21,63.347,63.998,63.347,63.853,137074,0
2013-05-22,64.67,64.86,62.803,63.092,21443,0
2013-05-23,62.097,62.097,61.243,61.897,140842,0
2013-05-24,61.479,61.479,60.554,60.962,12983,0
2013-05-28,61.415,61.415,59.774,59.957,100999,0
2013-05-29,59.521,59.521,58.134,58.696,106184,0
2013-05-30,58.398,58.895,58.398,58.506,39868,0
2013-05-31,58.144,58.161,57.11,57.11,202653,0
2013-06-03,57.173,57.771,56.285,57.426,18775,0
2013-06-04,57.654,57.799,57.29,57.508,23297,0
2013-06-05,57.009,57.009,56.43,56.638,50530,0
2013-06-06,56.077,57.336,56.077,57.082,136225,0
2013-06-07,57.336,57.753,57.336,57.554,229387,0
2013-06-10,57.536,57.564,56.52,57.064,56422,0
2013-06-11,56.774,57.328,56.539,56.737,40915,0
2013-06-12,56.911,56.955,55.822,55.84,89703,0
2013-06-13,55.804,56.883,55.596,56.883,518041,0
2013-06-14,56.965,57.564,56.883,57.482,41281,0
2013-06-17,57.564,57.564,57.173,57.426,198930,0
2013-06-18,57.699,57.862,57.526,57.526,74010,0
2013-06-19,57.345,57.391,55.56,55.759,68567,0
2013-06-20,55.524,55.524,53.43,53.664,69412,0
2013-06-21,54.363,54.916,53.72,54.797,64862,0
2013-06-24,53.647,55.051,51.127,54.517,31533,0
2013-06-25,54.517,55.279,54.372,55.279,18242,0
2013-06-26,56.35,56.35,55.762,56.011,4903,0
2013-06-27,56.212,57.113,56.212,56.975,194638,0
2013-06-28,57.491,57.863,57.452,57.863,39942,0
2013-07-01,57.315,57.315,56.478,56.561,4190,0
2013-07-02,56.927,56.927,56.45,56.699,3244,0
2013-07-03,56.523,56.523,56.065,56.331,4375,0
2013-07-05,55.991,55.991,54.226,55.274,5410,0
2013-07-08,55.715,56.019,54.934,55.126,80407,0
2013-07-09,55.467,55.779,55.467,55.779,288127,0
2013-07-10,55.329,55.826,55.136,55.807,227262,0
2013-07-11,56.268,57.341,56.268,57.341,21467,0
2013-07-12,57.894,57.894,56.23,56.911,297955,0
2013-07-15,57.084,57.277,56.744,57.158,117105,0
2013-07-16,56.975,57.251,56.625,56.781,13013,0
2013-07-17,56.965,57.204,56.735,56.927,117459,0
2013-07-18,57.02,57.14,56.808,57.029,6617,0
2013-07-19,57.186,57.194,56.717,56.727,214454,0
2013-07-22,56.975,56.975,56.414,56.432,2467,0
2013-07-23,56.653,56.882,56.58,56.58,11893,0
2013-07-24,56.148,56.148,55.283,55.762,161054,0
2013-07-25,55.531,55.77,55.366,55.441,35970,0
2013-07-26,55.898,55.945,55.485,55.945,5270,0
2013-07-29,55.881,55.881,55.523,55.834,4671,0
2013-07-30,56.101,56.203,55.457,55.485,48583,0
2013-07-31,55.136,55.421,54.281,55.174,34235,0
2013-08-01,54.934,55.101,54.585,54.622,14458,0
2013-08-02,54.86,55.145,54.649,55.145,68331,0
2013-08-05,55.54,55.549,55.182,55.274,8371,0
2013-08-06,55.081,55.366,54.898,54.971,3315,0
2013-08-07,54.795,54.795,54.613,54.622,10970,0
2013-08-08,54.622,54.622,54.152,54.557,19591,0
2013-08-09,54.751,55.229,54.723,55.229,6848,0
2013-08-12,55.136,55.136,54.274,54.677,40913,0
2013-08-13,54.622,54.622,53.721,54.015,114011,0
2013-08-14,53.592,53.592,53.306,53.306,3223,0
2013-08-15,53.665,53.665,52.324,52.803,14770,0
2013-08-16,52.931,52.958,51.654,52.058,18061,0
2013-08-19,51.618,51.957,51.589,51.699,7896,0
2013-08-20,51.746,52.38,51.746,52.233,64191,0
2013-08-21,52.031,53.096,52.031,52.803,13512,0
2013-08-22,52.528,52.738,52.371,52.472,33160,0
2013-08-23,52.885,53.023,52.656,53.014,8314,0
2013-08-26,53.05,53.142,52.435,52.682,46363,0
2013-08-27,52.223,53.068,52.223,53.068,25481,0
2013-08-28,52.976,53.316,52.912,53.207,6990,0
2013-08-29,52.691,52.701,52.637,52.701,2165,0
2013-08-30,53.624,53.883,53.464,53.464,3532,0
2013-09-03,52.656,52.958,52.214,52.454,13299,0
2013-09-04,52.829,53.023,52.691,52.691,5566,0
2013-09-05,52.214,52.406,51.975,52.058,83245,0
2013-09-06,52.563,53.169,52.48,52.499,6048,0
2013-09-09,52.877,53.851,52.721,53.851,23193,0
2013-09-10,53.316,53.316,52.893,53.005,436299,0
2013-09-11,52.848,53.851,52.848,53.418,96343,0
2013-09-12,53.3,53.3,52.819,52.819,24361,0
2013-09-13,53.032,53.364,53.032,53.3,4421,0
2013-09-16,53.86,54.291,53.556,53.758,35442,0
2013-09-17,53.851,53.988,53.713,53.851,11453,0
2013-09-18,53.665,55.606,53.345,55.606,42647,0
2013-09-19,55.613,55.762,55.393,55.467,116356,0
2013-09-20,55.569,55.569,54.511,54.511,3112,0
2013-09-23,54.448,54.539,53.924,54.088,8743,0
2013-09-24,53.942,54.402,53.794,54.171,144818,0
2013-09-25,54.484,54.484,54.143,54.457,5514,0
2013-09-26,54.004,54.518,53.977,54.144,11391,0
2013-09-27,53.864,53.892,53.659,53.892,34337,0
2013-09-30,53.558,53.939,53.333,53.632,12918,0
2013-10-01,54.153,54.527,54.004,54.218,6578,0
2013-10-02,53.688,53.827,53.437,53.576,58049,0
2013-10-03,53.493,53.493,52.998,53.092,10954,0
2013-10-04,53.035,53.298,52.887,52.933,94688,0
2013-10-07,52.895,53.493,52.895,53.092,30556,0
2013-10-08,53.139,53.139,53.045,53.119,2253,0
2013-10-09,53.222,53.222,52.663,52.663,74476,0
2013-10-10,53.092,53.539,53.092,53.539,136920,0
2013-10-11,53.624,54.043,53.624,53.967,36172,0
2013-10-14,53.799,53.799,53.641,53.762,8205,0
2013-10-15,53.958,54.127,53.734,53.892,96716,0
2013-10-16,54.172,54.731,54.172,54.731,7982,0
2013-10-17,55.039,55.431,54.778,55.357,6169,0
2013-10-18,55.236,55.262,55.076,55.262,9182,0
2013-10-21,55.001,55.001,54.751,54.871,43308,0
2013-10-22,55.262,55.794,55.115,55.226,92442,0
2013-10-23,55.468,55.468,55.206,55.281,7629,0
2013-10-24,55.216,55.357,55.197,55.357,652,0
2013-10-25,55.896,56.167,55.896,56.101,95328,0
2013-10-28,55.822,55.822,55.449,55.59,32133,0
2013-10-29,55.421,55.486,55.357,55.357,5924,0
2013-10-30,55.171,55.171,54.946,54.983,56174,0
2013-10-31,55.337,55.357,54.946,54.946,68462,0
2013-11-01,55.121,55.121,54.825,55.021,32683,0
2013-11-04,55.021,55.402,54.9,55.402,18852,0
2013-11-05,54.853,54.853,53.688,54.033,210702,0
2013-11-06,54.098,54.237,53.958,54.004,16829,0
2013-11-07,53.614,54.004,53.353,53.444,5386,0
2013-11-08,52.858,52.858,52.3,52.663,65081,0
2013-11-11,52.7,52.849,52.467,52.56,151891,0
2013-11-12,52.244,52.336,51.907,52.336,30957,0
2013-11-13,52.188,52.598,51.946,52.56,125300,0
2013-11-14,52.803,53.213,52.69,52.979,6640,0
2013-11-15,52.97,53.026,52.607,52.905,59203,0
2013-11-18,52.943,52.943,52.746,52.746,31226,0
2013-11-19,52.29,52.598,52.094,52.327,24380,0
2013-11-20,52.327,52.394,51.59,51.665,10876,0
2013-11-21,51.59,51.974,51.526,51.964,69273,0
2013-11-22,51.451,51.451,50.912,50.912,53860,0
2013-11-25,50.902,51.032,50.602,50.92,623455,0
2013-11-26,50.771,50.771,49.942,50.315,22519,0
2013-11-27,50.025,50.789,50.025,50.781,31978,0
2013-11-29,50.286,50.426,50.23,50.23,3272,0
2013-12-02,50.008,50.203,49.568,50.128,129168,0
2013-12-03,49.857,50.165,49.746,50.053,87476,0
2013-12-04,49.551,50.044,49.401,50.008,267421,0
2013-12-05,49.755,50.082,49.382,50.082,106406,0
2013-12-06,49.857,49.877,49.672,49.839,57121,0
2013-12-09,49.95,50.073,49.764,50.044,5912,0
2013-12-10,49.914,50.128,49.624,50.016,380048,0
2013-12-11,52.914,52.914,49.205,49.205,120912,0
2013-12-12,48.972,49.214,48.739,48.944,14969,0
2013-12-13,48.879,49.308,48.785,48.916,73613,0
2013-12-16,49.457,49.457,48.926,49.094,40678,0
2013-12-17,49.159,49.196,48.86,49.046,7875,0
2013-12-18,48.785,49.598,48.785,49.28,13753,0
2013-12-19,49.503,49.503,48.207,48.273,106251,0
2013-12-20,48.237,48.804,48.227,48.759,64522,0
2013-12-23,48.702,48.777,48.366,48.366,8797,0
2013-12-24,48.459,48.729,48.459,48.459,2463,0
2013-12-26,48.413,48.889,48.413,48.6,199626,0
2013-12-27,48.754,48.754,48.412,48.518,725301,0
2013-12-30,48.28,48.886,48.119,48.706,12342,0
2013-12-31,48.328,49.112,48.328,48.526,32730,0
2014-01-02,48.678,48.942,48.518,48.754,125507,0
2014-01-03,48.696,48.82,48.412,48.658,13800,0
2014-01-06,48.668,49.597,48.668,49.577,307333,0
2014-01-07,49.321,49.587,49.227,49.407,187116,0
2014-01-08,49.302,49.351,49.066,49.351,6297,0
2014-01-09,49.255,49.255,48.924,49.217,78899,0
2014-01-10,49.151,50.079,49.151,49.994,117436,0
2014-01-13,50.126,50.382,49.814,50.174,420085,0
2014-01-14,50.296,50.296,49.729,49.955,57282,0
2014-01-15,50.031,50.458,50.031,50.258,201620,0
2014-01-16,50.343,50.562,50.306,50.458,58652,0
2014-01-17,50.363,50.41,49.842,49.842,29313,0
2014-01-21,50.126,50.552,50.126,50.392,13178,0
2014-01-22,50.363,50.722,50.363,50.684,4169,0
2014-01-23,50.628,51.006,50.24,50.24,16568,0
2014-01-24,50.514,50.674,50.23,50.23,261330,0
2014-01-27,50.458,50.788,50.174,50.316,31577,0
2014-01-28,50.608,50.979,50.608,50.694,35541,0
2014-01-29,50.78,50.817,50.647,50.76,6978,0
2014-01-30,51.006,51.366,50.78,51.11,49774,0
2014-01-31,51.11,51.848,51.11,51.395,650944,0
2014-02-03,51.613,51.613,51.234,51.309,13188,0
2014-02-04,51.764,51.764,51.423,51.556,275692,0
2014-02-05,51.451,51.451,50.93,51.357,18322,0
2014-02-06,51.357,51.697,51.101,51.679,94425,0
2014-02-07,51.679,51.915,51.328,51.802,12507,0
2014-02-10,51.736,52.19,51.736,52.124,23939,0
2014-02-11,51.982,52.314,51.982,52.067,73075,0
2014-02-12,51.83,52.085,51.64,51.821,40923,0
2014-02-13,52,52.133,51.623,51.623,11268,0
2014-02-14,52.067,52.067,51.432,51.537,6058,0
2014-02-18,51.451,51.887,51.451,51.755,57836,0
2014-02-19,51.905,52.635,51.905,52.218,305652,0
2014-02-20,52.218,52.265,51.574,51.583,266437,0
2014-02-21,51.64,52.01,51.623,51.623,15392,0
2014-02-24,52.124,52.833,52.124,52.54,49556,0
2014-02-25,52.265,52.482,52.265,52.39,109817,0
2014-02-26,52.399,52.635,52.199,52.256,99489,0
2014-02-27,52.502,52.739,52.37,52.482,5691,0
2014-02-28,52.208,53.014,52.208,53.014,25521,0
2014-03-03,52.984,52.994,52.691,52.89,104264,0
2014-03-04,53.401,53.648,53.249,53.59,65343,0
2014-03-05,53.259,53.62,53.259,53.431,1953,0
2014-03-06,53.299,53.411,52.966,52.966,31430,0
2014-03-07,52.691,52.777,52.228,52.777,5460,0
2014-03-10,52.54,52.635,52.399,52.399,19141,0
2014-03-11,52.635,53.08,52.635,52.928,80563,0
2014-03-12,53.232,53.63,52.984,53.014,136813,0
2014-03-13,52.928,53.06,52.729,53.051,12355,0
2014-03-14,53.023,53.117,52.739,53.023,167539,0
2014-03-17,52.975,53.09,52.568,52.882,3688,0
2014-03-18,52.882,52.882,52.38,52.814,29123,0
2014-03-19,52.691,52.994,51.839,51.982,11527,0
2014-03-20,51.802,51.858,51.603,51.689,3506,0
2014-03-21,52.208,52.54,52.067,52.323,77644,0
2014-03-24,52.436,52.446,52.256,52.37,23035,0
2014-03-25,52.406,52.767,52.256,52.691,11974,0
2014-03-26,52.531,52.767,52.37,52.531,12993,0
2014-03-27,52.629,52.803,52.466,52.803,23070,0
2014-03-28,53.129,53.176,53.052,53.091,54707,0
2014-03-31,53.052,53.581,53.052,53.35,20373,0
2014-04-01,52.984,53.206,52.965,53.032,283445,0
2014-04-02,53.139,53.417,53.129,53.243,15111,0
2014-04-03,53.148,53.243,53.004,53.225,8866,0
2014-04-04,53.542,53.753,53.512,53.676,207148,0
2014-04-07,53.773,54.377,53.773,54.032,58651,0
2014-04-08,54.253,54.56,54.253,54.56,17001,0
2014-04-09,54.636,54.636,54.146,54.407,16409,0
2014-04-10,54.666,54.723,54.146,54.34,12776,0
2014-04-11,54.273,54.81,54.273,54.416,158756,0
2014-04-14,54.291,54.34,54.156,54.34,3688,0
2014-04-15,54.636,55.022,54.349,54.935,87429,0
2014-04-16,55.099,55.146,54.79,55.099,60650,0
2014-04-17,54.627,54.656,53.994,53.994,79056,0
2014-04-21,54.455,54.666,54.32,54.569,15420,0
2014-04-22,54.474,54.474,54.137,54.416,7408,0
2014-04-23,54.31,54.416,54.281,54.281,8733,0
2014-04-24,54.704,54.858,54.484,54.686,26645,0
2014-04-25,54.877,54.992,54.666,54.992,42357,0
2014-04-28,54.973,55.338,54.887,55.338,25878,0
2014-04-29,55.522,55.522,55.032,55.166,31272,0
2014-04-30,55.109,55.3,55.079,55.29,24996,0
2014-05-01,55.194,55.522,54.945,55.522,19262,0
2014-05-02,55.032,55.358,55.032,55.348,86162,0
2014-05-05,55.522,55.876,55.512,55.684,7999,0
2014-05-06,55.598,55.703,55.367,55.522,2039,0
2014-05-07,56.021,56.021,55.626,55.742,131950,0
2014-05-08,56.184,56.683,56.184,56.683,55378,0
2014-05-09,57.078,57.183,56.712,56.828,14840,0
2014-05-12,56.798,56.895,56.645,56.895,8678,0
2014-05-13,57.001,57.001,56.578,56.712,95288,0
2014-05-14,56.808,56.924,56.519,56.731,15030,0
2014-05-15,56.664,56.972,56.664,56.875,175872,0
2014-05-16,57.068,57.721,57.058,57.721,34376,0
2014-05-19,57.423,57.423,57.135,57.231,15317,0
2014-05-20,57.481,57.596,57.231,57.5,12120,0
2014-05-21,57.375,57.375,56.741,57.049,31280,0
2014-05-22,56.703,56.942,56.703,56.846,5488,0
2014-05-23,57.096,57.212,56.905,57.058,59285,0
2014-05-27,57.192,57.192,57.164,57.164,2080,0
2014-05-28,57.183,57.183,55.925,55.925,74371,0
2014-05-29,56.222,56.741,56.203,56.606,97958,0
2014-05-30,56.741,56.981,56.741,56.924,9070,0
2014-06-02,57.019,57.116,57.019,57.116,131051,0
2014-06-03,57.221,57.279,56.905,57.192,447573,0
2014-06-04,56.838,57.106,56.433,57.019,11627,0
2014-06-05,57.605,57.836,57.605,57.836,8194,0
2014-06-06,57.596,57.596,57.212,57.212,56615,0
2014-06-09,57.404,57.404,56.731,56.866,203870,0
2014-06-10,56.731,56.731,56.289,56.415,167280,0
2014-06-11,56.395,56.779,56.348,56.674,298228,0
2014-06-12,56.348,56.559,56.241,56.452,22393,0
2014-06-13,56.452,56.645,56.425,56.529,55696,0
2014-06-16,56.549,56.588,56.395,56.492,16442,0
2014-06-17,56.452,56.452,55.703,56.146,431785,0
2014-06-18,55.819,56.482,55.819,56.482,46377,0
2014-06-19,56.751,56.779,56.549,56.712,7569,0
2014-06-20,56.568,56.674,56.28,56.674,184164,0
2014-06-23,57.049,57.068,56.808,56.875,8656,0
2014-06-24,56.933,56.972,56.712,56.751,3593,0
2014-06-25,56.751,56.751,56.28,56.357,21048,0
2014-06-26,56.593,56.797,56.544,56.768,8464,0
2014-06-27,56.642,56.846,56.574,56.622,5086,0
2014-06-30,56.213,56.632,56.213,56.252,13127,0
2014-07-01,56.456,56.846,56.456,56.7,119489,0
2014-07-02,56.7,56.7,55.774,56.32,36028,0
2014-07-03,56.019,56.047,55.531,55.55,79793,0
2014-07-07,56.077,56.184,56.077,56.105,8251,0
2014-07-08,56.408,56.408,56.193,56.193,2084,0
2014-07-09,56.028,56.506,56.028,56.496,55894,0
2014-07-10,56.749,56.846,56.496,56.797,167384,0
2014-07-11,56.661,56.739,56.281,56.466,31791,0
2014-07-14,56.622,56.68,56.574,56.68,7749,0
2014-07-15,56.895,56.895,56.506,56.602,12578,0
2014-07-16,56.602,56.749,56.506,56.729,67647,0
2014-07-17,56.291,56.915,56.291,56.827,5295,0
2014-07-18,57.041,57.353,56.905,56.905,29961,0
2014-07-21,57.051,57.197,56.768,57.051,4006,0
2014-07-22,57.334,57.334,57.109,57.217,9252,0
2014-07-23,57.109,57.713,57.109,57.713,119470,0
2014-07-24,57.43,57.596,57.187,57.44,5530,0
2014-07-25,57.119,57.372,57.119,57.362,560,0
2014-07-28,57.528,57.674,57.48,57.548,2773,0
2014-07-29,57.43,57.43,57.031,57.031,3127,0
2014-07-30,57.285,57.285,56.963,57.129,9882,0
2014-07-31,56.905,57.275,56.496,56.496,237770,0
2014-08-01,57.236,57.558,57.031,57.158,7826,0
2014-08-04,56.953,57.421,56.895,57.334,7318,0
2014-08-05,57.08,57.508,56.749,57.099,23088,0
2014-08-06,57.011,57.071,56.778,56.875,21919,0
2014-08-07,56.837,57.226,56.778,57.226,7419,0
2014-08-08,56.33,56.895,56.33,56.846,10043,0
2014-08-11,57.031,57.041,56.895,56.895,2221,0
2014-08-12,57.148,57.324,56.963,57.285,28909,0
2014-08-13,57.986,58.376,57.986,58.376,4592,0
2014-08-14,58.561,58.795,58.454,58.717,118680,0
2014-08-15,58.619,58.795,58.298,58.327,17578,0
2014-08-18,58.502,58.551,58.336,58.454,116643,0
2014-08-19,58.483,58.961,58.454,58.542,98900,0
2014-08-20,58.697,59.155,58.697,58.843,43781,0
2014-08-21,59.067,59.067,58.755,58.911,4263,0
2014-08-22,58.668,58.775,58.561,58.61,1355,0
2014-08-25,58.785,58.843,58.454,58.502,14344,0
2014-08-26,58.795,59.214,58.746,59.019,20233,0
2014-08-27,59.038,59.038,58.824,58.989,4492,0
2014-08-28,59.009,59.224,58.98,59.224,38403,0
2014-08-29,59.282,59.516,59.282,59.35,26484,0
2014-09-02,59.398,59.438,59.067,59.35,3211,0
2014-09-03,59.398,59.574,59.302,59.574,3359,0
2014-09-04,59.457,59.681,59.165,59.32,18700,0
2014-09-05,59.613,59.905,59.545,59.905,140687,0
2014-09-08,59.652,59.671,59.496,59.555,3386,0
2014-09-09,59.389,59.428,59.126,59.214,56828,0
2014-09-10,58.941,58.941,58.492,58.746,8489,0
2014-09-11,58.795,58.833,58.571,58.658,1908,0
2014-09-12,57.567,57.674,56.778,57.031,81247,0
2014-09-15,56.564,57.343,56.564,57.236,10378,0
2014-09-16,57.382,57.567,57.051,57.168,219893,0
2014-09-17,57.577,57.586,57.226,57.48,177352,0
2014-09-18,57.109,57.119,56.768,56.915,8386,0
2014-09-19,56.895,57.586,56.768,57.304,20886,0
2014-09-22,57.285,57.285,56.925,57.071,36931,0
2014-09-23,56.915,57.09,56.797,56.827,28798,0
2014-09-24,56.135,56.993,56.135,56.797,122833,0
2014-09-25,56.797,56.797,56.456,56.797,14518,0
2014-09-26,56.849,57.037,56.612,56.8,62624,0
2014-09-29,56.711,56.859,56.583,56.8,15975,0
2014-09-30,56.889,57.008,56.494,56.494,7396,0
2014-10-01,56.849,56.978,56.602,56.602,114854,0
2014-10-02,56.484,56.602,56.395,56.602,33216,0
2014-10-03,56.681,56.84,56.385,56.711,696053,0
2014-10-06,57.027,57.156,56.849,56.849,173260,0
2014-10-07,56.988,57.245,56.859,56.899,51409,0
2014-10-08,56.909,57.65,56.691,57.432,334136,0
2014-10-09,57.778,57.996,57.561,57.561,18575,0
2014-10-10,57.63,58.835,57.63,58.638,94819,0
2014-10-13,58.49,58.954,58.49,58.499,22197,0
2014-10-14,58.588,59.161,58.588,59.082,658448,0
2014-10-15,59.3,59.3,58.697,59.3,244279,0
2014-10-16,58.904,59.231,58.895,59.231,76829,0
2014-10-17,59.24,59.24,58.322,58.322,40368,0
2014-10-20,58.796,59.566,58.569,59.497,31578,0
2014-10-21,59.478,59.764,59.26,59.557,20833,0
2014-10-22,59.725,59.804,59.527,59.665,45414,0
2014-10-23,59.764,60.209,59.715,60.11,75698,0
2014-10-24,60.11,60.327,60.021,60.327,140744,0
2014-10-27,60.406,60.762,60.149,60.722,39214,0
2014-10-28,60.653,60.861,60.386,60.762,32824,0
2014-10-29,60.89,60.89,60.199,60.466,10339,0
2014-10-30,60.574,61.216,60.377,61.127,14263,0
2014-10-31,61.394,61.77,61.276,61.276,77537,0
2014-11-03,61.592,61.987,61.483,61.987,14782,0
2014-11-04,61.987,62.6,61.572,62.471,219646,0
2014-11-05,62.629,62.639,61.868,62.195,22424,0
2014-11-06,62.244,62.491,61.819,61.839,54295,0
2014-11-07,61.78,62.619,61.681,62.195,118568,0
2014-11-10,62.274,62.807,62.274,62.609,5784,0
2014-11-11,62.649,62.649,62.283,62.372,85934,0
2014-11-12,62.224,62.728,62.224,62.422,20797,0
2014-11-13,62.787,62.896,62.738,62.827,14857,0
2014-11-14,62.787,62.965,62.659,62.787,97520,0
2014-11-17,63.252,63.558,63.153,63.469,66778,0
2014-11-18,63.578,63.677,63.538,63.597,18863,0
2014-11-19,63.449,63.449,62.945,62.955,6978,0
2014-11-20,62.718,63.024,62.708,62.965,28979,0
2014-11-21,62.985,63.765,62.985,63.765,5899,0
2014-11-24,63.706,63.884,63.41,63.449,5639,0
2014-11-25,63.449,63.904,63.449,63.835,25597,0
2014-11-26,64.111,64.111,63.874,64.111,41460,0
2014-11-28,64.22,64.714,64.22,64.546,14723,0
2014-12-01,64.832,65.376,64.832,65.159,9116,0
2014-12-02,64.724,65.326,64.694,65.326,61835,0
2014-12-03,66.196,66.196,64.22,65.257,89628,0
2014-12-04,65.257,65.682,65.079,65.445,12517,0
2014-12-05,65.109,67.678,64.269,64.665,10454,0
2014-12-08,64.674,65.475,64.674,65.326,110275,0
2014-12-09,65.238,66.235,65.238,65.811,5034,0
2014-12-10,66.028,66.571,65.801,66.245,301611,0
2014-12-11,66.196,66.878,66.196,66.384,213350,0
2014-12-12,66.67,66.72,66.295,66.295,108295,0
2014-12-15,66.147,66.354,65.376,65.376,22926,0
2014-12-16,65.435,65.435,64.961,64.961,6077,0
2014-12-17,65.722,66.463,65.336,66.463,5057,0
2014-12-18,66.206,66.443,65.692,66.226,46200,0
2014-12-19,66.828,66.828,66.107,66.601,52887,0
2014-12-22,67.362,67.717,67.026,67.668,51123,0
2014-12-23,67.184,67.184,66.631,66.631,16148,0
2014-12-24,67.144,67.144,66.048,66.492,4357,0
2014-12-26,66.502,66.897,66.502,66.887,957,0
2014-12-29,66.96,67.2,66.66,66.68,24668,0
2014-12-30,66.76,67.48,66.76,66.78,3532,0
2014-12-31,66.95,67.1,65.85,65.85,8389,0
2015-01-02,66.1,67.26,66.1,66.85,5428,0
2015-01-05,66.65,67.63,66.65,67.63,4955,0
2015-01-06,68.29,68.79,68.23,68.59,191051,0
2015-01-07,68.77,69.36,68.36,69.22,90400,0
2015-01-08,69.32,69.58,68.63,68.99,29537,0
2015-01-09,68.52,69.48,68.26,69.11,16817,0
2015-01-12,70,70.01,69.68,69.92,59843,0
2015-01-13,69.89,70.46,69.84,70.06,65705,0
2015-01-14,70.36,71.99,70.02,71.01,280308,0
2015-01-15,71.25,72.14,70.8,71.99,270730,0
2015-01-16,72.1,73.08,72,73.08,161178,0
2015-01-20,72.89,73.47,72.16,72.16,509273,0
2015-01-21,72.53,72.54,71.17,71.33,14311,0
2015-01-22,71.99,72.28,71.66,72.2,898644,0
2015-01-23,72.39,72.39,72,72.17,28165,0
2015-01-26,72.41,72.41,71.45,72.05,5934,0
2015-01-27,72,72.64,72,72.01,5611,0
2015-01-28,72.55,72.72,72.27,72.27,5869,0
2015-01-29,72,72.74,71.86,72.61,8967,0
2015-01-30,72.37,72.44,71.15,71.15,15824,0
2015-02-02,70.91,71.39,70.1,71.36,265182,0
2015-02-03,70.88,71.75,70.1,71.06,356129,0
2015-02-04,70.72,70.78,70.2,70.39,10196,0
2015-02-05,70.52,71.22,70.18,71.22,10382,0
2015-02-06,70.56,70.57,68.21,68.21,45754,0
2015-02-09,68.55,68.55,68.16,68.23,4371,0
2015-02-10,68.82,68.82,67,68.33,19505,0
2015-02-11,68.84,68.96,67.78,68.37,18284,0
2015-02-12,68.33,68.68,68.31,68.36,3821,0
2015-02-13,68.33,68.33,67.88,68.01,43042,0
2015-02-17,68.09,68.6,67.84,67.84,59804,0
2015-02-18,67.61,68.69,67.48,68.69,113775,0
2015-02-19,68.55,68.55,67.25,67.25,124898,0
2015-02-20,67.66,69.05,67.63,69.03,20366,0
2015-02-23,69.2,69.33,68.28,69.33,105784,0
2015-02-24,67.72,68.54,67.41,68.25,57298,0
2015-02-25,68,69.16,68,68.45,14875,0
2015-02-26,67.85,68.17,67.47,67.56,7297,0
2015-02-27,67.54,68.39,67.4,68.34,75380,0
2015-03-02,69.03,69.12,68.33,68.33,19241,0
2015-03-03,68.38,68.7,68.15,68.67,10085,0
2015-03-04,68.82,68.82,67.55,67.55,22575,0
2015-03-05,67.96,68.25,67.8,67.98,3764,0
2015-03-06,66.64,66.64,65.27,65.42,16882,0
2015-03-09,66,66.21,65.76,66.21,7425,0
2015-03-10,66.71,66.72,66.4,66.72,52557,0
2015-03-11,66.39,66.39,65.937,66.32,1084,0
2015-03-12,66.71,66.96,66.539,66.89,3023,0
2015-03-13,66.45,66.85,66.45,66.71,7116,0
2015-03-16,67.3,67.36,66.662,66.662,12956,0
2015-03-17,66.88,66.88,66.39,66.4,3461,0
2015-03-18,66.57,68.31,66.17,67.98,19269,0
2015-03-19,68.21,68.29,68.03,68.11,7788,0
2015-03-20,67.95,69.48,67.95,69.48,13396,0
2015-03-23,69.6,70.49,69.6,70,148925,0
2015-03-24,69.96,69.96,69.72,69.76,1988,0
2015-03-25,69.95,70.09,68.73,68.99,22924,0
2015-03-26,68.81,68.87,68.39,68.73,24805,0
2015-03-27,68.23,68.23,67.59,67.59,9168,0
2015-03-30,68.11,68.73,67.824,68.73,15658,0
2015-03-31,68.63,68.63,67.16,67.16,10673,0
2015-04-01,67.17,67.88,67.15,67.63,147394,0
2015-04-02,67.97,68.42,67.82,68.12,57532,0
2015-04-06,68.28,69.3,68.28,69.24,9633,0
2015-04-07,68.53,68.75,68.3,68.53,4941,0
2015-04-08,68.71,68.71,68.5,68.51,11005,0
2015-04-09,67.96,68.01,67.24,67.26,103359,0
2015-04-10,67.33,67.62,66.75,66.87,33848,0
2015-04-13,66.94,66.94,66.58,66.58,4613,0
2015-04-14,66.93,67.32,66.7,66.88,64462,0
2015-04-15,67.1,67.23,66.51,66.51,16368,0
2015-04-16,66.17,66.685,65.89,66.5,10485,0
2015-04-17,66.32,66.61,65.62,65.62,75046,0
2015-04-20,66.08,66.4,65.84,66.027,40043,0
2015-04-21,66.36,66.54,66.16,66.16,7527,0
2015-04-22,65.89,66.51,65.89,66.28,20900,0
2015-04-23,66.62,66.7,66.142,66.7,3912,0
2015-04-24,66.46,67,66.46,66.75,7900,0
2015-04-27,67.21,67.21,66.49,66.49,1669,0
2015-04-28,66.55,66.66,66.1,66.31,29806,0
2015-04-29,65.91,65.91,65,65.23,6223,0
2015-04-30,64.77,64.77,63.58,63.75,57614,0
2015-05-01,64.18,64.62,63.99,64.06,21885,0
2015-05-04,64.5,64.5,63.69,64.3,24997,0
2015-05-05,64.1,64.1,63.06,63.15,123524,0
2015-05-06,63.67,63.67,62.74,62.84,354197,0
2015-05-07,63.32,63.61,63.32,63.6,5344,0
2015-05-08,64,65.16,64,64.51,7868,0
2015-05-11,64.193,64.58,63.52,63.72,39845,0
2015-05-12,63.192,63.95,63.157,63.179,90316,0
2015-05-13,63.855,64.12,63.1,63.18,19787,0
2015-05-14,63.71,63.91,63.63,63.88,15127,0
2015-05-15,63.88,64.9,63.88,64.59,51460,0
2015-05-18,64.25,64.44,64,64.14,9979,0
2015-05-19,64.05,64.46,63.966,63.966,18166,0
2015-05-20,63.846,64.4,63.846,64.29,33659,0
2015-05-21,64.03,64.03,63.81,63.82,2910,0
2015-05-22,63.9,63.9,63.33,63.67,825,0
2015-05-26,63.69,63.84,63.36,63.61,80999,0
2015-05-27,63.59,63.91,63.5,63.91,1737,0
2015-05-28,63.62,63.8,63.44,63.647,8545,0
2015-05-29,63.76,63.76,63.11,63.11,202167,0
2015-06-01,63.38,64.27,63.38,64.19,10939,0
2015-06-02,63.42,63.755,63.42,63.755,136402,0
2015-06-03,63.2,63.31,62.83,63.17,227800,0
2015-06-04,63.07,63.58,62.71,63.33,10103,0
2015-06-05,62.17,62.462,61.89,61.95,4855,0
2015-06-08,62.6,62.6,62.5,62.51,5600,0
2015-06-09,62.04,62.2,61.89,62,6150,0
2015-06-10,62.28,62.75,62.23,62.23,8253,0
2015-06-11,62.32,62.64,62.32,62.41,1461,0
2015-06-12,62.41,62.76,62.083,62.39,5724,0
2015-06-15,61.72,62.18,61.72,61.914,5266,0
2015-06-16,62.28,62.46,62.19,62.46,4975,0
2015-06-17,62.62,62.62,61.81,62.518,56550,0
2015-06-18,63.14,63.4,62.55,62.72,16232,0
2015-06-19,62.71,63.04,62.555,62.63,56374,0
2015-06-22,62.392,62.45,62.11,62.45,2809,0
2015-06-23,61.49,61.98,61.23,61.33,38403,0
2015-06-24,61.56,61.56,60.95,61.043,117103,0
2015-06-25,60.94,60.94,60.89,60.9,900,0
2015-06-26,60.32,60.32,58.181,60.015,85530,0
2015-06-29,60.3,60.47,59.85,59.89,22361,0
2015-06-30,59.8,59.89,59.44,59.44,8747,0
2015-07-01,59.496,60.25,59.496,60.1,23298,0
2015-07-02,61.05,61.05,59.97,60.15,6984,0
2015-07-06,60.103,60.39,60.01,60.28,7891,0
2015-07-07,61.23,61.635,61.23,61.635,4263,0
2015-07-08,61.55,62.04,61.55,61.72,20293,0
2015-07-09,62.16,62.32,61.7,61.7,2744,0
2015-07-10,62.04,62.38,61.78,61.83,11097,0
2015-07-13,62.1,62.23,61.24,61.74,12927,0
2015-07-14,61.92,61.92,61.42,61.423,3197,0
2015-07-15,61.83,61.83,60.94,61.13,12048,0
2015-07-16,60.91,61.427,60.87,61.3,17640,0
2015-07-17,61.42,61.42,61,61.26,9580,0
2015-07-20,60.79,61.1,60.79,61,6608,0
2015-07-21,61.077,61.22,60.99,61.08,3445,0
2015-07-22,60.28,61.55,60.28,61.353,6221,0
2015-07-23,60.92,60.99,60.6,60.99,2732,0
2015-07-24,61.4,61.76,61.346,61.4,8966,0
2015-07-27,61.845,62.23,61.845,62.06,908,0
2015-07-28,62.14,62.15,61.73,61.73,10550,0
2015-07-29,61.81,62.16,61.78,62.16,14088,0
2015-07-30,61.6,62.05,61.6,62,1878,0
2015-07-31,62.64,62.64,62.23,62.3,1600,0
2015-08-03,62.37,62.59,62.37,62.44,2592,0
2015-08-04,62.91,62.93,61.63,62.29,22361,0
2015-08-05,61.7,61.96,61.51,61.96,2565,0
2015-08-06,61.45,62.18,60.832,61.9,38655,0
2015-08-07,61.69,62.3,61.61,62.23,20177,0
2015-08-10,61.74,62.08,61.62,61.62,4206,0
2015-08-11,62.36,62.51,61.83,62.03,6038,0
2015-08-12,61.46,62.27,60.69,62.27,13460,0
2015-08-13,61.9,62.261,61.9,62.261,550,0
2015-08-14,62.18,62.18,61.91,62,1138,0
2015-08-17,62.39,63.01,62.39,62.96,3032,0
2015-08-18,62.89,63.094,62.84,62.88,3258,0
2015-08-19,62.75,62.75,62.55,62.55,700,0
2015-08-20,62.847,63.21,62.847,63.18,2983,0
2015-08-21,62.75,63.295,62.53,62.75,34293,0
2015-08-24,62.28,62.28,60.48,60.795,19207,0
2015-08-25,60.92,60.98,59.33,59.33,17326,0
2015-08-26,59.2,59.61,58.99,59.6,6606,0
2015-08-27,59.62,60.99,59.44,60.36,6977,0
2015-08-28,59.88,60.81,59.73,60.77,2817,0
2015-08-31,61.57,61.57,59.55,59.55,48335,0
2015-09-01,58.9,58.95,58.58,58.71,7839,0
2015-09-02,59.552,59.552,59.06,59.3,8059,0
2015-09-03,59.43,59.43,58.83,59.21,8667,0
2015-09-04,58.97,58.97,57.45,57.45,5320,0
2015-09-08,58.6,58.96,58.31,58.96,6190,0
2015-09-09,58.98,58.98,58.6,58.859,8399,0
2015-09-10,58.73,58.97,58.4,58.4,5085,0
2015-09-11,58.68,59.18,58.68,58.96,2389,0
2015-09-14,59.13,59.18,59.13,59.18,2200,0
2015-09-15,59.42,59.9,59.42,59.52,2022,0
2015-09-16,59.86,60.23,59.86,60.13,6909,0
2015-09-17,59.98,61.6,59.98,60.8,13745,0
2015-09-18,60.78,62.24,60.78,61.565,49557,0
2015-09-21,61.86,62.03,61.75,61.75,32335,0
2015-09-22,61.67,61.82,61.49,61.82,5256,0
2015-09-23,61.94,62.24,61.5,62.24,55686,0
2015-09-24,62.26,62.26,61.7,62,14725,0
2015-09-25,61.91,62.11,61.71,61.71,95412,0
2015-09-28,61.48,61.48,60,60.02,68182,0
2015-09-29,60.157,60.81,59.95,60.7,2270,0
2015-09-30,61.59,61.69,60.73,60.73,19134,0
2015-10-01,60.88,60.91,60.35,60.85,9746,0
2015-10-02,61.1,61.1,60.61,61.07,3421,0
2015-10-05,61.43,61.98,61.2,61.39,73717,0
2015-10-06,61.49,62,61.47,61.61,20920,0
2015-10-07,61.5,62.08,61.47,62.05,4916,0
2015-10-08,62.14,62.222,61.593,62.116,1923,0
2015-10-09,62.12,62.12,61.93,61.987,2099,0
2015-10-12,62.08,62.31,61.68,61.84,3401,0
2015-10-13,61.977,62.1,61.75,62.03,850,0
2015-10-14,61.82,61.82,61.02,61.02,8809,0
2015-10-15,61.63,61.63,61.17,61.45,3875,0
2015-10-16,61.63,62.32,61.63,62.32,20700,0
2015-10-19,62.22,62.96,62.171,62.96,75965,0
2015-10-20,62.91,63,62.38,62.725,13645,0
2015-10-21,62.94,63.29,62.899,63.25,78609,0
2015-10-22,63.34,63.65,63.08,63.61,60660,0
2015-10-23,63.02,63.02,61.65,61.85,2579,0
2015-10-26,61.03,61.58,60.63,61.57,12694,0
2015-10-27,60.93,61.69,60.93,61.69,5356,0
2015-10-28,61.46,61.6,60.472,60.87,7096,0
2015-10-29,60.26,60.72,60.26,60.72,12813,0
2015-10-30,60.88,60.88,59,59.11,48795,0
2015-11-02,59.126,59.9,59.126,59.8,360921,0
2015-11-03,59.76,59.76,59.14,59.41,9857,0
2015-11-04,59.35,59.54,59.35,59.38,6692,0
2015-11-05,59.19,59.63,59.15,59.54,22511,0
2015-11-06,59.44,59.44,57.093,57.51,13973,0
2015-11-09,57,57,56.22,56.28,7737,0
2015-11-10,56.85,56.93,56.29,56.63,21509,0
2015-11-11,56.65,56.65,56.3,56.46,18489,0
2015-11-12,56.26,56.94,55.85,56.72,9887,0
2015-11-13,56.95,56.95,56.04,56.04,69698,0
2015-11-16,56.32,56.58,56.301,56.58,3700,0
2015-11-17,56.602,56.602,56.37,56.42,4571,0
2015-11-18,56.468,56.77,56.381,56.77,4944,0
2015-11-19,57.23,57.63,57.22,57.26,9549,0
2015-11-20,58.1,58.2,57.882,58.18,14479,0
2015-11-23,58.52,58.78,58.26,58.55,5810,0
2015-11-24,58.498,58.7,58.36,58.5,7585,0
2015-11-25,58.53,58.85,58.5,58.63,6895,0
2015-11-27,58.87,59.2,58.87,59.19,2616,0
2015-11-30,59.282,59.62,58.806,58.94,11622,0
2015-12-01,60.04,60.04,59.6,59.85,10465,0
2015-12-02,60.38,60.38,59.01,59.01,3362,0
2015-12-03,58.68,58.79,58.34,58.72,5531,0
2015-12-04,59.15,59.31,59.14,59.17,2220,0
2015-12-07,59.53,59.53,59.2,59.2,8257,0
2015-12-08,59.6,59.87,59.41,59.51,4501,0
2015-12-09,59.55,59.6,59.18,59.24,4797,0
2015-12-10,59.19,59.19,58.432,58.518,5981,0
2015-12-11,58.59,58.998,58.31,58.31,121444,0
2015-12-14,58.69,58.69,58.22,58.43,11877,0
2015-12-15,59.42,59.43,59.14,59.24,6513,0
2015-12-16,59.63,60.24,59.53,60.24,7288,0
2015-12-17,60.043,60.26,59.9,60.26,3969,0
2015-12-18,60.68,60.68,59.66,60.15,3193,0
2015-12-21,60.05,60.08,59.64,59.72,29779,0
2015-12-22,59.45,60.55,59.45,60.37,21318,0
2015-12-23,60.49,60.69,60.49,60.69,5645,0
2015-12-24,60.61,61,60.61,60.88,28136,0
2015-12-28,60.97,61.28,60.97,61.22,6147,0
2015-12-29,60.94,61.12,60.926,60.926,31567,0
2015-12-30,61.54,61.54,60.702,61,81757,0
2015-12-31,60.54,60.95,60.54,60.8,13519,0
2016-01-04,60.2488,60.96,58.84,60.85,217158,0
2016-01-05,60.83,62.15,60.83,62,96793,0
2016-01-06,61.66,63.22,61.64,63.22,68826,0
2016-01-07,61.65,61.87,60.49,60.49,46884,0
2016-01-08,61.08,61.1399,60.67,60.81,2249,0
2016-01-11,61.12,61.12,60.9901,60.9901,712,0
2016-01-12,60.44,60.6614,60.44,60.63,405474,0
2016-01-13,60.77,60.9,60.55,60.55,130661,0
2016-01-14,59.8,59.96,59.37,59.7921,5853,0
2016-01-15,60.39,60.39,58.84,59.49,19616,0
2016-01-19,60.44,60.44,60.44,60.44,0,0
2016-01-20,60.16,60.27,57.86,58.51,62895,0
2016-01-21,58.71,59.6099,58.19,58.95,54900,0
2016-01-22,60.13,60.75,60.12,60.55,16893,0
2016-01-25,59.99,60.46,59.8,59.81,12986,0
2016-01-26,59.8,59.8,59.22,59.22,24468,0
2016-01-27,59.75,59.75,56.14,56.6,171673,0
2016-01-28,56.01,56.48,55.74,55.92,313300,0
2016-01-29,56.2,56.8,55.96,56.76,118100,0
2016-02-01,56.76,57.36,56.53,57.15,70994,0
2016-02-02,56.76,56.76,56.3801,56.4,67692,0
2016-02-03,56.4,57.491,56,57.491,132484,0
2016-02-04,57.28,57.72,57.21,57.72,5721,0
2016-02-05,57.37,57.75,57.31,57.55,16966,0
2016-02-08,57.6,57.6,55.2,56.2,14075,0
2016-02-09,55.55,55.72,52.17,53.27,119275,0
2016-02-10,53.31,53.7,52.95,53.02,126641,0
2016-02-11,51.84,52.7916,51.3607,51.7701,53470,0
2016-02-12,52,52.5999,51.9977,52.28,6476,0
2016-02-16,52.64,53.2,52.64,53.2,5228,0
2016-02-17,53.78,53.81,53.26,53.26,16586,0
2016-02-18,54,55.4,54,55.09,36635,0
2016-02-19,54.93,56.72,54.93,55.6869,11792,0
2016-02-22,55.26,56.22,55.26,56.09,11631,0
2016-02-23,56.54,57.095,56.32,56.45,6760,0
2016-02-24,56.29,57.2,56.16,57.2,7517,0
2016-02-25,57.2,57.99,57.2,57.8,20749,0
2016-02-26,58,58.37,57.74,58.2,15455,0
2016-02-29,58.79,58.81,58.23,58.23,45768,0
2016-03-01,59,59.77,58.96,59.7,24575,0
2016-03-02,60.0996,60.54,60.0996,60.4935,32730,0
2016-03-03,60.49,60.49,59.5,59.8585,29754,0
2016-03-04,59.8,60.2126,59.7637,60.2126,8244,0
2016-03-07,60.17,60.6599,59.75,60.41,15457,0
2016-03-08,61.01,61.01,59.95,60.13,14487,0
2016-03-09,60.505,60.57,60.2608,60.2608,8423,0
2016-03-10,60.15,60.15,59.1,59.58,27096,0
2016-03-11,60.29,60.6,60.1397,60.17,16570,0
2016-03-14,60.4,60.52,60.0201,60.29,74831,0
2016-03-15,59.81,60.0499,59.35,60.02,3156,0
2016-03-16,59.87,60.67,59.5,60.65,60428,0
2016-03-17,60.67,61.25,60.6,61.2499,40196,0
2016-03-18,61.38,61.52,61,61.0799,3900,0
2016-03-21,60.8809,61.03,60.7,60.82,16571,0
2016-03-22,60.539,60.7868,60.539,60.605,39088,0
2016-03-23,60.5599,61.03,60.445,60.85,12193,0
2016-03-24,60.76,60.8899,60.27,60.64,14247,0
2016-03-28,60.76,61.4,60.76,61.12,19375,0
2016-03-29,60.57,61.7,60.31,61.6999,81627,0
2016-03-30,61.67,61.89,61.33,61.6079,108662,0
2016-03-31,61.67,62.1,61.4884,62.1,40519,0
2016-04-01,61.48,61.56,61.13,61.56,5549,0
2016-04-04,61.75,62.0899,61.52,62.038,176256,0
2016-04-05,62,62.1,61.43,61.69,16755,0
2016-04-06,61.7,61.85,61.52,61.65,8055,0
2016-04-07,61.61,61.88,61.178,61.23,5697,0
2016-04-08,61.5691,61.85,61.54,61.57,14290,0
2016-04-11,62.01,62.12,61.73,61.92,16302,0
2016-04-12,61.9,62.53,61.9,62.35,5607,0
2016-04-13,62.26,62.36,61.99,62.13,9385,0
2016-04-14,62.11,62.4,61.93,62.3,47859,0
2016-04-15,62.39,62.62,61.78,61.78,66979,0
2016-04-18,62.3,62.86,62.06,62.8,18899,0
2016-04-19,63.04,63.25,62.8,63.25,50314,0
2016-04-20,63.04,63.04,61.66,61.77,32052,0
2016-04-21,61.64,61.64,60.2,60.34,193982,0
2016-04-22,60.96,61.5,60.8552,61.3502,156136,0
2016-04-25,61.88,62.05,61.3499,61.87,7292,0
2016-04-26,62.36,62.67,62.06,62.19,5375,0
2016-04-27,62.17,62.59,62,62.59,16496,0
2016-04-28,62.541,62.541,62.2719,62.42,99804,0
2016-04-29,61.76,62.34,61.69,62.33,6172,0
2016-05-02,62.93,62.93,62.3961,62.78,18434,0
2016-05-03,62.78,64.07,62.77,63.78,178794,0
2016-05-04,64.65,65.8,64.65,65.74,576169,0
2016-05-05,65.5326,65.5326,64.91,65.16,68466,0
2016-05-06,64.82,66.05,64.82,65.56,121320,0
2016-05-09,66.19,66.72,66.19,66.49,156017,0
2016-05-10,65.56,65.56,64.49,64.96,20514,0
2016-05-11,64.53,64.65,63.6,64.01,41755,0
2016-05-12,64.05,64.87,64.05,64.51,167372,0
2016-05-13,64.33,64.57,64.1015,64.57,2625,0
2016-05-16,64.85,65.48,64.76,65.24,11053,0
2016-05-17,64.77,64.77,64.02,64.45,58939,0
2016-05-18,63.69,63.7,62.05,62.77,345003,0
2016-05-19,62.17,62.6482,62.17,62.5099,73347,0
2016-05-20,62.8,62.8,62.15,62.1564,11094,0
2016-05-23,62.75,62.86,62.4455,62.55,292702,0
2016-05-24,62.53,62.805,62.4461,62.73,4658,0
2016-05-25,62.75,62.7861,62.211,62.53,34388,0
2016-05-26,62.7494,62.96,62.5,62.72,3921,0
2016-05-27,62.63,63.33,62.63,63,2672,0
2016-05-31,62.49,62.87,62.49,62.64,21182,0
2016-06-01,63.05,63.05,62.72,62.7899,11653,0
2016-06-02,62.8,63.1405,62.8,63.1405,4788,0
2016-06-03,64.25,64.7799,64.0582,64.73,6598,0
2016-06-06,64.43,64.43,63.5744,63.7299,64391,0
2016-06-07,64.15,64.6,64.15,64.3299,32597,0
2016-06-08,64.17,65.31,64.16,65.25,8353,0
2016-06-09,65.06,65.53,64.813,65.53,85444,0
2016-06-10,65.52,65.53,65.4168,65.4999,6464,0
2016-06-13,65.44,66.17,65.44,65.9,36534,0
2016-06-14,66.22,66.25,65.58,66.03,45916,0
2016-06-15,66.28,66.552,66.2,66.552,4753,0
2016-06-16,66.08,66.54,66.0799,66.54,118799,0
2016-06-17,66.9499,67.16,66.9,67.1,6275,0
2016-06-20,66.96,66.96,66.125,66.21,91061,0
2016-06-21,66.4399,66.44,66.1945,66.44,293264,0
2016-06-22,65.36,65.5696,65.35,65.5696,6966,0
2016-06-23,66.12,66.12,65.5,66.01,5475,0
2016-06-24,65.66,66.34,65,65.57,94291,0
2016-06-27,65.5,66.38,65.5,66.31,1134,0
2016-06-28,66.93,66.93,65.59,66.3,69004,0
2016-06-29,66.9,67.23,66.6,67.08,8983,0
2016-06-30,66.96,67.82,66.96,67.8,177399,0
2016-07-01,68.4,68.4,67.16,67.62,41066,0
2016-07-05,67.62,68.05,67.62,68.05,125380,0
2016-07-06,67.8998,68.0199,67.55,68,156862,0
2016-07-07,68.19,68.19,66.62,66.89,110190,0
2016-07-08,67.4999,67.55,66.86,67.36,24326,0
2016-07-11,67.42,68.0999,67.25,68,161903,0
2016-07-12,68.25,68.25,67.48,67.84,186046,0
2016-07-13,68.9,68.9,68.01,68.51,6996,0
2016-07-14,68.66,68.66,67.69,67.873,14214,0
2016-07-15,67.56,68.3899,67.56,68.03,227189,0
2016-07-18,68.2,68.77,68.195,68.726,18327,0
2016-07-19,68.04,69.17,68.04,68.96,539046,0
2016-07-20,68.73,69.03,68.73,69,4640,0
2016-07-21,69.08,69.53,68.98,69.53,6203,0
2016-07-22,69.75,70.102,69.5819,70.09,12967,0
2016-07-25,70.38,70.38,69.7301,70.08,6757,0
2016-07-26,69.62,69.62,69.18,69.35,8622,0
2016-07-27,69.07,69.07,68.3701,68.77,40757,0
2016-07-28,69.19,69.8,68.9901,69.5501,111904,0
2016-07-29,70.34,70.8899,70.25,70.25,26713,0
2016-08-01,69.98,70.47,69.91,70.47,7024,0
2016-08-02,69.69,69.7,69,69.0901,5970,0
2016-08-03,68.3256,69.03,68,69.03,4629,0
2016-08-04,68.9654,69.3,68.8492,69.3,46042,0
2016-08-05,68.87,69.08,68.721,68.85,11610,0
2016-08-08,69.1,69.56,69.1,69.35,48736,0
2016-08-09,69.24,70.3,69.24,70.25,46487,0
2016-08-10,70.59,70.85,70.59,70.79,30006,0
2016-08-11,70.58,70.58,69.55,69.55,319745,0
2016-08-12,70.37,71.19,70.23,70.4699,47176,0
2016-08-15,69.96,70.39,69.96,70.13,5822,0
2016-08-16,68.97,69.16,68.8301,69.16,3198,0
2016-08-17,69.18,69.42,68.7817,69.2,7500,0
2016-08-18,69.32,69.32,69,69.184,2269,0
2016-08-19,69.24,69.28,68.66,68.67,2674,0
2016-08-22,68.9,68.9,68.87,68.87,1841,0
2016-08-23,69.23,69.44,69.21,69.33,3742,0
2016-08-24,69.21,69.21,68.56,68.74,25450,0
2016-08-25,69.55,69.55,69.38,69.4,2899,0
2016-08-26,69.59,69.59,67.94,68.59,5612,0
2016-08-29,69.49,69.5,69.3599,69.5,37359,0
2016-08-30,69.25,69.38,69.0809,69.2301,26049,0
2016-08-31,69.415,69.52,68.9475,69.02,8747,0
2016-09-01,68.99,69.04,68.9134,69,4511,0
2016-09-02,69.65,69.855,69.2299,69.35,1923,0
2016-09-06,69.75,70.1,69.75,70.1,59144,0
2016-09-07,70.15,70.2,70.0501,70.2,30299,0
2016-09-08,69.4,69.88,69.4,69.85,2277,0
2016-09-09,68.45,68.45,66.72,66.89,36784,0
2016-09-12,66.54,67.76,66.54,67.52,3547,0
2016-09-13,66.89,67.1,66.28,66.49,106934,0
2016-09-14,66.67,66.7527,66.57,66.57,74291,0
2016-09-15,66.55,66.89,66.49,66.7999,3564,0
2016-09-16,66.31,66.5,66.31,66.5,1624,0
2016-09-19,66.81,66.81,66.2701,66.55,40180,0
2016-09-20,66.69,66.96,65.13,65.13,17504,0
2016-09-21,66.1,67.47,65.83,67.31,5103,0
2016-09-22,68.66,68.68,68.5207,68.5207,2539,0
2016-09-23,68.48,69.2499,68.48,69.1,4274,0
2016-09-26,68.39,69.43,68.39,69.13,1050161,0
2016-09-27,69.34,69.34,68.17,68.17,315621,0
2016-09-28,67.87,68.16,67.4906,68.16,71289,0
2016-09-29,67.75,67.758,67.43,67.43,7380,0
2016-09-30,67.47,67.47,66.55,66.55,23805,0
2016-10-03,66.11,66.84,65.88,66.05,8173,0
2016-10-04,65.78,66.39,64.17,64.37,231744,0
2016-10-05,64.43,64.43,63,63.6,161555,0
2016-10-06,63.04,63.54,62.86,63.02,38233,0
2016-10-07,63.56,63.6,62.56,62.7899,3406,0
2016-10-10,62.88,63.18,62.68,63.04,11673,0
2016-10-11,62.68,62.74,62.08,62.12,28609,0
2016-10-12,62.57,62.57,62.17,62.35,26898,0
2016-10-13,62.43,63.08,62.43,62.9,64997,0
2016-10-14,62.72,63.08,62.6,62.83,99902,0
2016-10-17,63.19,63.19,62.52,62.65,3095,0
2016-10-18,63.28,63.5,63.02,63.42,78718,0
2016-10-19,63.25,63.6337,63.19,63.54,54798,0
2016-10-20,63.2898,63.7,63.286,63.53,14297,0
2016-10-21,63.53,63.71,63.18,63.71,27866,0
2016-10-24,63.55,64.24,63.36,63.55,15343,0
2016-10-25,63.57,63.75,63.5,63.75,15706,0
2016-10-26,63.14,63.14,62.74,62.84,3799,0
2016-10-27,62,62.01,61.33,62,56881,0
2016-10-28,61.6,62.33,61.6,61.96,9940,0
2016-10-31,61.82,62.32,61.79,61.79,61210,0
2016-11-01,62,62,60.46,60.91,27632,0
2016-11-02,61.12,61.35,60.85,60.85,115779,0
2016-11-03,60.78,60.78,60.03,60.17,262172,0
2016-11-04,60.06,61.72,59.44,60.1,30351,0
2016-11-07,60.05,61.1,60.05,60.9,34054,0
2016-11-08,60.18,60.75,60.01,60.45,40025,0
2016-11-09,59.81,59.81,57.53,58.605,23552,0
2016-11-10,58.46,58.46,56.82,57.4,462620,0
2016-11-11,57.21,58.1673,57.21,57.66,10670,0
2016-11-14,57.63,59.4105,56.71,59.08,99761,0
2016-11-15,59.37,59.79,58.26,58.45,27228,0
2016-11-16,58.75,59.08,58.37,58.43,239962,0
2016-11-17,57.78,58.48,57.77,57.77,247219,0
2016-11-18,57.88,58.1113,57.73,58.08,240765,0
2016-11-21,58.57,58.57,57.65,57.65,21085,0
2016-11-22,58,58.2,57.99,58.2,15058,0
2016-11-23,57.85,57.92,57.48,57.91,7426,0
2016-11-25,58.66,58.66,58.45,58.45,24816,0
2016-11-28,58.1,58.9,58.1,58.9,1538,0
2016-11-29,58.35,59.5,58.35,59.5,37137,0
2016-11-30,58.31,58.76,58.19,58.19,27251,0
2016-12-01,57.97,58.17,57.18,57.5189,30356,0
2016-12-02,57.66,59.05,57.66,58.26,17751,0
2016-12-05,58.17,58.59,58.17,58.17,62328,0
2016-12-06,58.84,59.05,58.65,59.05,81972,0
2016-12-07,59.26,59.94,59.26,59.84,98107,0
2016-12-08,58.66,60.1,58.66,60.01,7476,0
2016-12-09,60.57,60.57,60.05,60.22,18885,0
2016-12-12,60.17,61.29,59.87,60.63,13952,0
2016-12-13,60.36,60.6824,60.36,60.6824,90618,0
2016-12-14,60.4,61.2,59.14,59.25,64180,0
2016-12-15,58.74,59.13,58.28,58.42,11678,0
2016-12-16,57.82,59.91,57.82,59.72,10569,0
2016-12-19,60.44,60.77,60.37,60.56,6889,0
2016-12-20,60.94,61.0283,60.28,60.5,41456,0
2016-12-21,61.01,61.01,59.73,59.95,63863,0
2016-12-22,61.15,61.15,59.45,59.78,8272,0
2016-12-23,59.92,60.06,59.58,60.06,5622,0
2016-12-27,59.8834,60.33,59.85,60.25,14238,0
2016-12-28,59.42,60.45,58.7534,59.2,17904,0
2016-12-29,58.78,59.42,58.78,59.1,37561,0
2016-12-30,59.1,60.18,59.1,60.18,10616,0
2017-01-03,59.61,59.9,59.26,59.43,100072,0
2017-01-04,59.5,59.99,59.33,59.33,10439,0
2017-01-05,59.71,60.9199,59.71,60.76,82975,0
2017-01-06,60.75,61.25,60.66,60.97,77695,0
2017-01-09,60.96,62.19,60.83,60.92,185236,0
2017-01-10,60.13,60.45,59.6735,59.68,14834,0
2017-01-11,60.78,60.78,59.39,59.87,24366,0
2017-01-12,59.61,60.28,59.5,60.08,178193,0
2017-01-13,60.03,60.11,59.8,60.06,14553,0
2017-01-17,60.89,61.81,60.2301,60.48,34954,0
2017-01-18,60.4801,60.605,60.3,60.33,195657,0
2017-01-19,59.98,60.06,59.53,59.79,16091,0
2017-01-20,59.05,60.149,59.05,59.1,76939,0
2017-01-23,59.3,60.799,59.3,60.6,51412,0
2017-01-24,60.6,60.79,60.329,60.549,31414,0
2017-01-25,61.99,61.99,59.6001,59.87,15826,0
2017-01-26,60.2,60.26,59.52,59.62,22866,0
2017-01-27,59.771,59.91,59.29,59.74,22862,0
2017-01-30,59.57,60,59.57,59.81,29281,0
2017-01-31,60.59,60.59,59.75,59.99,18334,0
2017-02-01,60,60.0503,59.2001,59.33,5374,0
2017-02-02,59.35,59.9799,59.35,59.81,140477,0
2017-02-03,60.31,60.31,59.79,59.889,6339,0
2017-02-06,60.41,60.54,60.2599,60.3629,25374,0
2017-02-07,60.6,60.6,60.2463,60.26,23147,0
2017-02-08,60.46,60.5,60.12,60.12,707567,0
2017-02-09,60.47,60.47,59.88,59.88,2429,0
2017-02-10,61.35,61.35,59.89,60.2,18041,0
2017-02-13,60.32,61.035,60.2843,60.85,54436,0
2017-02-14,61.35,61.35,59.62,60.4,27823,0
2017-02-15,59.58,60.2059,59.58,60.15,16819,0
2017-02-16,60.55,60.8,60.26,60.34,33602,0
2017-02-17,59.94,60.4001,59.89,60.14,5329,0
2017-02-21,60.2048,61,60.15,60.9848,14412,0
2017-02-22,61.47,61.93,61.24,61.34,16525,0
2017-02-23,61.25,62.43,61.25,62.32,12600,0
2017-02-24,62.06,63.21,62,63.21,85406,0
2017-02-27,63.12,63.29,63.02,63.22,4972,0
2017-02-28,63.6,63.6,63.2,63.44,275956,0
2017-03-01,63.98,63.98,62.52,62.69,141411,0
2017-03-02,62.62,62.75,62.5,62.75,38153,0
2017-03-03,62.67,62.75,62.365,62.44,37660,0
2017-03-06,62.25,62.33,61.875,62.08,5264,0
2017-03-07,61.81,62.02,61.6,62.02,2615,0
2017-03-08,61.35,61.35,60.98,61.07,6217,0
2017-03-09,61.1,61.1,60,60.1101,22912,0
2017-03-10,59.36,60.57,59.36,60.25,3311,0
2017-03-13,60.47,60.47,60.05,60.07,13596,0
2017-03-14,59.88,60.5,59.76,60.5,30109,0
2017-03-15,60.97,61.33,60.44,61.16,45200,0
2017-03-16,61.35,61.45,61.17,61.25,5521,0
2017-03-17,61.5799,61.63,61.09,61.09,7546,0
2017-03-20,61,61.61,61,61.52,11884,0
2017-03-21,61.69,61.82,61.18,61.67,6911,0
2017-03-22,61.74,62.34,61.74,62.34,12647,0
2017-03-23,62.34,63.2,62.03,63.1,38654,0
2017-03-24,63.08,63.12,62.77,62.83,8216,0
2017-03-27,63.08,63.75,63.08,63.34,17864,0
2017-03-28,64,64,63.17,63.74,4475,0
2017-03-29,63.07,63.16,62.9,62.99,912518,0
2017-03-30,62.91,63.1,62.85,62.97,121642,0
2017-03-31,63.08,63.17,62.84,63.12,261314,0
2017-04-03,63,63.35,63,63.35,128239,0
2017-04-04,62.77,63.24,62.77,62.77,22452,0
2017-04-05,62.8,63.32,62.77,63.32,25289,0
2017-04-06,63.25,63.56,63.22,63.56,9545,0
2017-04-07,63.85,64.23,63.85,64.23,17645,0
2017-04-10,65.48,65.48,64.08,64.5,16305,0
2017-04-11,64.44,64.63,64.1,64.1,105876,0
2017-04-12,64.26,64.71,64.26,64.41,17998,0
2017-04-13,64.53,64.68,64.52,64.68,927,0
2017-04-17,64.84,64.89,64.59,64.8,12950,0
2017-04-18,64.96,65.62,64.96,65.58,133665,0
2017-04-19,65.14,65.36,65.081,65.31,8645,0
2017-04-20,66.39,66.39,65.2,65.2001,4464,0
2017-04-21,65.38,65.58,65.1201,65.32,39344,0
2017-04-24,65.9,65.9,63.81,64.45,51353,0
2017-04-25,65.43,65.43,64.24,64.6,5106,0
2017-04-26,64,64.32,63.77,63.77,11467,0
2017-04-27,64.02,64.53,63.64,64.09,81661,0
2017-04-28,63.27,63.43,63.05,63.33,32631,0
2017-05-01,63.926,64.109,63.4055,63.58,28627,0
2017-05-02,63.04,63.46,63.04,63.26,4896,0
2017-05-03,62.95,62.95,62.46,62.55,65815,0
2017-05-04,62.13,62.6278,61.97,62.6278,10183,0
2017-05-05,62.89,63.19,62.87,63.19,64293,0
2017-05-08,62.97,63.13,62.94,63.13,240066,0
2017-05-09,62.78,62.795,62.4,62.4,6850,0
2017-05-10,62.47,63.46,62.47,63.28,4969,0
2017-05-11,63.28,64.29,63.13,64.29,18424,0
2017-05-12,64.45,64.83,64.36,64.44,12558,0
2017-05-15,65,65,64.4,64.5,7605,0
2017-05-16,64.1983,64.525,64.03,64.39,10657,0
2017-05-17,63.76,65.21,63.76,64.93,60792,0
2017-05-18,65.04,65.52,65.04,65.42,14440,0
2017-05-19,65.35,65.6209,65.35,65.44,17382,0
2017-05-22,65.24,65.75,65.24,65.75,2836,0
2017-05-23,65.86,65.94,65.4671,65.6,7053,0
2017-05-24,65.61,65.75,65.61,65.75,1281,0
2017-05-25,65.18,65.65,65.18,65.49,3037,0
2017-05-26,65.49,65.49,64.8946,65.07,4580,0
2017-05-30,64.86,65.29,64.82,65.03,6119,0
2017-05-31,65.12,65.12,64.82,64.86,10752,0
2017-06-01,64.46,65.31,64.46,65.3,3323,0
2017-06-02,65.75,66.05,65.68,65.89,3367,0
2017-06-05,65.59,65.71,65.5,65.55,17049,0
2017-06-06,65.5,65.67,65.2595,65.2595,142373,0
2017-06-07,64.75,65.43,64.75,65.35,132126,0
2017-06-08,67.25,67.25,64.67,65.22,8977,0
2017-06-09,65.1936,65.47,65.1936,65.47,14311,0
2017-06-12,65.5,66.05,65.5,66.03,116968,0
2017-06-13,66.15,66.28,66.01,66.16,176452,0
2017-06-14,66.78,67.28,66.35,66.54,14509,0
2017-06-15,66.31,66.92,66.29,66.31,140482,0
2017-06-16,66.64,67.5,66.64,67.37,64809,0
2017-06-19,67.54,67.78,67.37,67.78,29422,0
2017-06-20,67.71,68.57,67.71,68.31,90725,0
2017-06-21,68.36,68.57,68.24,68.53,250811,0
2017-06-22,69.82,69.82,68.509,68.83,16822,0
2017-06-23,69,69.1113,68.71,68.71,3451,0
2017-06-26,68.94,69.22,68.94,69.09,9854,0
2017-06-27,69,69,68.1,68.15,27789,0
2017-06-28,67.34,67.86,66.99,67.5,14936,0
2017-06-29,66.58,66.66,65.97,65.98,67176,0
2017-06-30,66.39,66.46,65.8601,66.26,70417,0
2017-07-03,66.19,67.01,66.19,67.01,6938,0
2017-07-05,66.6916,66.6916,66.1401,66.49,22078,0
2017-07-06,66.01,66.15,64.76,64.76,135046,0
2017-07-07,64.23,64.88,64.23,64.61,5189,0
2017-07-10,64.85,64.97,64.53,64.58,213411,0
2017-07-11,64.492,64.85,64.19,64.71,9269,0
2017-07-12,65.31,65.53,65.22,65.3,13353,0
2017-07-13,65.28,65.37,64.96,64.96,49099,0
2017-07-14,64.96,65.65,64.96,65.29,19216,0
2017-07-17,66.17,66.7,65.52,65.63,64397,0
2017-07-18,65.37,66.95,65.37,66.95,87240,0
2017-07-19,67.15,67.15,65.51,65.84,23753,0
2017-07-20,66.1,66.1,65.3,65.3,127650,0
2017-07-21,65.46,66,65.46,66,55670,0
2017-07-24,66.91,66.91,62.05,62.05,38188,0
2017-07-25,65.15,65.19,64.28,65.16,46178,0
2017-07-26,65.26,65.35,64.62,64.9,26340,0
2017-07-27,63.25,65.23,63.25,65.23,57643,0
2017-07-28,65.31,65.42,64.695,65.29,43628,0
2017-07-31,65.5,65.5,64.72,65.4,32183,0
2017-08-01,65.28,65.79,64.26,64.69,51045,0
2017-08-02,64.63,65.42,64.4654,64.55,28677,0
2017-08-03,64.6636,65.2,64.33,65.2,126559,0
2017-08-04,64.48,65.31,64.43,65.03,14233,0
2017-08-07,65.21,65.22,64.73,65.1,5852,0
2017-08-08,63.8,65.25,63.8,65.25,3946,0
2017-08-09,65.27,65.27,64.11,64.27,143169,0
2017-08-10,64.35,64.35,63.97,64.12,3405,0
2017-08-11,63.94,64.19,63.63,63.84,40306,0
2017-08-14,64.26,64.91,64.26,64.72,11008,0
2017-08-15,63.83,64.4,63.83,64.17,18853,0
2017-08-16,65.1636,65.17,65,65.17,11250,0
2017-08-17,65.08,65.08,64.32,64.32,11062,0
2017-08-18,64.62,64.62,64.17,64.37,8039,0
2017-08-21,64.57,65.17,64.57,65.1,2456,0
2017-08-22,64.8,64.85,64.42,64.57,9053,0
2017-08-23,65.0259,65.1,64.46,64.78,14128,0
2017-08-24,64.9408,65.06,64.63,64.63,27883,0
2017-08-25,65.13,65.13,65.13,65.13,100,0
2017-08-28,65.47,65.47,64.67,64.96,5213,0
2017-08-29,65.21,65.21,65.17,65.17,623,0
2017-08-30,65.2001,65.4181,65.2001,65.3,2669,0
2017-08-31,66.03,66.15,65.9419,66.15,18772,0
2017-09-01,66.01,66.26,65.96,66.1,109470,0
2017-09-05,66.75,66.765,66.05,66.05,66827,0
2017-09-06,66.47,66.64,66.15,66.23,26777,0
2017-09-07,66.1,66.56,66.1,66.19,18477,0
2017-09-08,66.43,66.83,66.4201,66.83,49822,0
2017-09-11,67.17,67.53,67.17,67.53,15237,0
2017-09-12,67.23,67.23,67.06,67.06,1300,0
2017-09-13,66.61,66.82,66.16,66.57,37931,0
2017-09-14,66.46,66.8,66.3716,66.69,4790,0
2017-09-15,66.62,67.05,66.59,67.05,1743,0
2017-09-18,66.81,66.81,66.69,66.7,1593,0
2017-09-19,66.999,67,66.1,66.1,14895,0
2017-09-20,66.35,66.35,65.905,65.93,137043,0
2017-09-21,65.95,65.9797,65.43,65.43,3378,0
2017-09-22,65.1999,65.1999,64.45,64.6,42864,0
2017-09-25,64.79,66.17,64.77,64.8,27975,0
2017-09-26,64.57,65.25,64.57,65.25,282573,0
2017-09-27,64.65,64.65,63.7,63.7,108504,0
2017-09-28,63.23,63.61,63.1699,63.61,40472,0
2017-09-29,63.58,63.58,63.05,63.43,41169,0
2017-10-02,63.13,63.13,62.83,62.83,2216,0
2017-10-03,62.87,63,62.511,62.58,4871,0
2017-10-04,61.66,62.18,61.66,61.97,62685,0
2017-10-05,62.24,62.35,61.91,61.91,54370,0
2017-10-06,61.75,61.89,61.31,61.8,31077,0
2017-10-09,62.23,62.23,61.69,61.69,3531,0
2017-10-10,61.7208,61.99,61.35,61.58,6410,0
2017-10-11,61.55,61.83,61.4929,61.5946,10529,0
2017-10-12,61.5,61.7,61.07,61.63,9386,0
2017-10-13,61.32,62.09,61.32,61.95,4946,0
2017-10-16,62.25,62.25,61.5301,61.8,38581,0
2017-10-17,61.72,61.83,61.55,61.75,7696,0
2017-10-18,61.99,62.01,61.75,62,60063,0
2017-10-19,62,62.02,61.7601,61.9048,295123,0
2017-10-20,62,62.16,61.49,62.16,167163,0
2017-10-23,62.03,62.03,61.5002,61.55,71774,0
2017-10-24,61.15,61.35,60.92,61.08,27803,0
2017-10-25,60.48,60.48,60.11,60.35,13960,0
2017-10-26,60.78,61.26,60.2,60.49,10686,0
2017-10-27,60.73,61.72,60.73,61.4,7052,0
2017-10-30,61.38,61.45,61.05,61.4213,6949,0
2017-10-31,60.42,61.33,60.42,61.33,264444,0
2017-11-01,60.96,61.3968,60.96,61.3,4325,0
2017-11-02,61.705,62.05,61.56,61.69,63670,0
2017-11-03,61.92,62.14,61.72,62.14,3136,0
2017-11-06,61.98,62.4499,61.9,62.43,9704,0
2017-11-07,63.15,63.51,63,63.02,17164,0
2017-11-08,62.54,64.39,62.54,62.97,32130,0
2017-11-09,62.8,63.1,62.761,62.84,11842,0
2017-11-10,62.8464,62.8464,62.63,62.6602,4393,0
