Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,37.923,37.923,37.923,37.923,110,0
2010-08-24,37.645,37.645,36.936,37.026,1497,0
2010-08-25,36.672,36.955,36.672,36.955,214,0
2010-08-26,37.016,37.016,36.327,36.963,965,0
2010-08-27,37.194,37.429,37.194,37.429,1820,0
2010-08-30,37.523,37.606,37.151,37.151,2164,0
2010-08-31,37.065,37.4,36.868,37.372,537,0
2010-09-01,37.665,37.726,36.466,37.726,3318,0
2010-09-07,37.841,38.018,37.841,38.018,3318,0
2010-09-08,38.119,38.119,38.119,38.119,428,0
2010-09-09,38.402,38.402,37.923,38.297,5362,0
2010-09-10,38.232,38.251,37.841,38.139,1508,0
2010-09-13,38.421,38.421,38.149,38.149,642,0
2010-09-15,38.354,38.354,38.345,38.354,14127,0
2010-09-17,38.54,38.59,38.54,38.59,10060,0
2010-09-22,38.794,38.794,38.635,38.766,323,0
2010-09-23,38.616,38.616,38.364,38.364,662,0
2010-09-24,38.821,38.905,38.821,38.868,2177,0
2010-09-27,38.681,38.821,38.681,38.821,214,0
2010-09-28,38.54,38.54,38.149,38.149,323,0
2010-09-30,39.195,40.876,39.008,39.486,30286,0
2010-10-01,39.446,39.446,39.027,39.055,1925,0
2010-10-04,39.241,39.241,39.241,39.241,214,0
2010-10-05,39.195,39.195,39.102,39.102,642,0
2010-10-06,39.289,45.566,39.289,44.848,19882,0
2010-10-07,43.915,43.915,41.12,41.344,4900,0
2010-10-08,41.166,42.839,41.166,42.839,1277,0
2010-10-11,40.661,40.661,40.402,40.402,970,0
2010-10-12,40.792,40.792,40.792,40.792,265,0
2010-10-13,41.111,42.231,41.111,42.072,2796,0
2010-10-14,42.231,42.231,42.044,42.231,7270,0
2010-10-15,42.465,42.465,42.42,42.42,727,0
2010-10-18,42.044,42.044,41.577,41.577,214,0
2010-10-19,41.111,41.111,40.436,40.436,1283,0
2010-10-22,41.045,41.045,40.896,40.896,323,0
2010-10-25,41.381,41.381,41.381,41.381,265,0
2010-10-27,41.344,41.344,40.651,40.651,1069,0
2010-10-28,40.651,41.12,40.651,41.065,323,0
2010-10-29,41.586,41.586,41.586,41.586,214,0
2010-11-01,41.427,41.427,41.427,41.427,110,0
2010-11-03,41.12,41.12,40.819,41.065,428,0
2010-11-04,41.586,42.025,41.586,41.642,4360,0
2010-11-08,42.792,43.146,42.323,43.146,1820,0
2010-11-09,43.146,43.146,42.839,43.146,1418,0
2010-11-10,43.232,43.232,42.044,42.044,855,0
2010-11-11,41.811,41.811,40.503,41.157,7224,0
2010-11-12,40.924,40.924,40.924,40.924,537,0
2010-11-15,40.819,41.093,40.167,41.015,9270,0
2010-11-16,40.532,40.532,40.532,40.532,214,0
2010-11-17,40.979,40.997,40.979,40.997,428,0
2010-11-19,41.006,41.006,41.006,41.006,537,0
2010-11-22,41.157,41.476,41.157,41.476,642,0
2010-11-24,41.371,41.466,40.914,41.466,8456,0
2010-11-26,41.035,41.035,41.035,41.035,214,0
2010-11-29,40.979,41.074,40.493,41.074,2463,0
2010-11-30,40.962,40.962,40.962,40.962,110,0
2010-12-01,40.876,41.614,40.876,41.614,1069,0
2010-12-02,42.044,42.549,42.044,42.549,9712,0
2010-12-03,42.931,43.154,42.726,43.119,11322,0
2010-12-06,42.969,43.065,42.539,42.539,2215,0
2010-12-07,43.213,43.68,43.213,43.68,537,0
2010-12-08,44.147,45.381,43.242,43.448,6070,0
2010-12-09,43.458,43.466,43.154,43.307,1476,0
2010-12-10,43.36,43.36,43.36,43.36,323,0
2010-12-13,43.204,43.448,41.709,43.35,4801,0
2010-12-14,43.821,43.83,43.476,43.699,6178,0
2010-12-15,43.699,43.839,43.466,43.839,4420,0
2010-12-16,43.811,43.905,43.811,43.905,4011,0
2010-12-17,44.278,44.308,44.015,44.288,1893,0
2010-12-21,43.915,44.38,43.915,44.38,1143,0
2010-12-28,43.915,43.915,43.68,43.68,214,0
2010-12-30,43.232,43.232,43.232,43.232,214,0
2011-01-03,43.261,43.261,42.95,43.065,3318,0
2011-01-07,42.669,42.669,41.886,42.297,1765,0
2011-01-10,41.886,42.391,41.886,42.391,1439,0
2011-01-11,43.184,43.699,43.184,43.399,1758,0
2011-01-12,43.232,43.232,43.232,43.232,110,0
2011-01-14,42.764,42.764,42.446,42.446,782,0
2011-01-18,42.914,43.213,42.914,43.213,537,0
2011-01-19,43.213,43.476,42.979,43.476,3615,0
2011-01-20,43.476,43.476,43.213,43.213,1022,0
2011-01-25,42.802,42.894,42.147,42.894,3424,0
2011-01-26,42.549,42.549,42.044,42.044,1044,0
2011-01-28,42.018,42.127,41.766,41.766,650,0
2011-01-31,41.39,41.39,41.39,41.39,110,0
2011-02-03,41.671,41.671,41.671,41.671,214,0
2011-02-04,41.811,41.847,41.811,41.847,436,0
2011-02-07,41.811,41.828,41.362,41.828,2900,0
2011-02-08,41.783,41.783,41.783,41.783,3103,0
2011-02-09,41.605,41.605,39.165,41.577,3638,0
2011-02-10,41.766,41.766,41.766,41.766,214,0
2011-02-14,42.044,42.092,41.427,42.044,3899,0
2011-02-15,42.279,42.279,42.279,42.279,214,0
2011-02-18,42.736,42.736,42.708,42.708,428,0
2011-02-22,42.736,42.736,42.689,42.689,214,0
2011-02-23,43.109,43.109,42.802,42.802,428,0
2011-02-24,43.486,43.856,43.486,43.856,1123,0
2011-02-25,44.092,44.102,43.866,44.006,1338,0
2011-02-28,44.335,44.335,44.238,44.238,214,0
2011-03-01,44.268,44.288,44.052,44.121,2800,0
2011-03-02,44.343,44.343,44.343,44.343,110,0
2011-03-03,44.575,45.108,44.575,45.108,608,0
2011-03-04,44.81,44.81,44.81,44.81,110,0
2011-03-07,44.474,44.575,44.474,44.575,214,0
2011-03-08,44.81,45.044,44.092,45.044,2122,0
2011-03-09,45.315,45.464,45.277,45.464,323,0
2011-03-10,45.091,45.325,45.016,45.325,2729,0
2011-03-11,45.192,45.55,45.082,45.55,1283,0
2011-03-14,45.315,45.315,45.315,45.315,110,0
2011-03-15,45.082,45.082,44.708,44.8,537,0
2011-03-16,44.567,44.614,44.335,44.614,1407,0
2011-03-17,44.614,44.614,44.614,44.614,110,0
2011-03-18,44.848,45.454,44.848,45.454,537,0
2011-03-21,45.923,46.12,45.689,45.886,855,0
2011-03-23,45.895,45.923,45.65,45.736,855,0
2011-03-24,45.791,45.876,45.791,45.876,214,0
2011-03-25,46.11,46.344,46.11,46.344,214,0
2011-03-29,45.886,46.344,45.166,45.566,2574,0
2011-03-30,45.334,45.334,43.866,44.13,2342,0
2011-03-31,43.332,44.735,43.332,44.38,6516,0
2011-04-01,44.614,44.848,44.389,44.762,1392,0
2011-04-05,44.38,44.38,44.147,44.38,611,0
2011-04-06,44.248,44.248,44.248,44.248,110,0
2011-04-07,43.886,44.13,43.521,44.006,712,0
2011-04-08,44.025,44.025,44.025,44.025,214,0
2011-04-11,44.258,45.108,44.258,44.876,1820,0
2011-04-12,44.642,44.642,44.642,44.642,550,0
2011-04-13,44.362,44.474,44.343,44.455,1606,0
2011-04-14,44.595,44.595,44.595,44.595,110,0
2011-04-15,44.83,45.176,44.343,44.575,1859,0
2011-04-18,44.37,44.37,44.102,44.102,855,0
2011-04-19,44.137,44.137,43.997,44.102,537,0
2011-04-20,44.238,45.118,44.238,45.118,642,0
2011-04-21,44.978,45.166,44.858,45.166,2367,0
2011-04-25,44.38,44.614,44.353,44.614,2569,0
2011-04-26,44.268,45.176,44.268,45.176,1552,0
2011-04-27,45.268,45.277,45.044,45.277,537,0
2011-04-28,44.94,45.566,44.913,45.483,8795,0
2011-04-29,45.773,45.782,45.773,45.782,323,0
2011-05-02,45.782,45.782,45.669,45.669,751,0
2011-05-03,45.408,45.837,45.408,45.596,6058,0
2011-05-04,45.632,46.014,45.632,45.809,537,0
2011-05-05,45.622,45.827,45.622,45.764,428,0
2011-05-06,45.997,45.997,45.764,45.764,751,0
2011-05-09,45.632,45.632,45.632,45.632,110,0
2011-05-10,45.818,46.006,45.818,45.96,855,0
2011-05-11,45.782,45.923,45.782,45.923,214,0
2011-05-12,45.501,46.81,45.501,46.81,1009,0
2011-05-13,46.801,46.801,46.1,46.277,1392,0
2011-05-16,46.473,46.66,46.473,46.66,214,0
2011-05-17,46.651,46.651,46.651,46.651,428,0
2011-05-18,46.849,46.849,46.849,46.849,110,0
2011-05-19,46.624,46.949,45.969,46.91,5089,0
2011-05-23,46.725,46.725,46.436,46.436,1392,0
2011-05-24,46.624,46.698,46.595,46.595,1392,0
2011-05-25,46.482,46.482,46.306,46.37,323,0
2011-05-26,46.12,46.192,46.12,46.192,323,0
2011-05-27,46.38,46.529,46.38,46.529,214,0
2011-05-31,46.651,46.669,46.352,46.352,642,0
2011-06-01,46.482,46.521,46.38,46.38,537,0
2011-06-02,46.296,46.296,43.585,45.55,16343,0
2011-06-03,45.24,45.325,44.848,44.848,3251,0
2011-06-06,44.38,45.39,44.38,45.39,2650,0
2011-06-07,45.305,45.492,45.305,45.492,214,0
2011-06-08,45.305,45.426,45.128,45.315,4283,0
2011-06-09,45.511,45.586,45.444,45.444,440,0
2011-06-10,45.398,45.398,44.986,44.986,1001,0
2011-06-13,45.118,45.501,45.118,45.501,18190,0
2011-06-14,45.669,45.876,45.669,45.876,323,0
2011-06-15,45.876,45.876,45.511,45.511,323,0
2011-06-16,45.698,46.12,45.698,46.014,1119,0
2011-06-17,46.202,46.529,46.202,46.306,428,0
2011-06-20,46.024,46.715,46.024,46.715,755,0
2011-06-21,46.901,47.088,46.901,46.958,1208,0
2011-06-22,46.715,47.164,46.715,47.164,642,0
2011-06-23,46.93,46.93,46.296,46.445,1497,0
2011-06-24,46.247,46.801,46.247,46.715,2139,0
2011-06-27,46.715,46.901,46.715,46.901,214,0
2011-06-28,47.088,47.519,47.088,47.49,642,0
2011-06-29,47.461,47.509,47.461,47.509,214,0
2011-06-30,47.49,47.49,46.286,46.335,3179,0
2011-07-01,46.148,46.398,46.12,46.398,965,0
2011-07-05,46.38,46.38,46.38,46.38,110,0
2011-07-06,46.192,46.247,46.155,46.212,428,0
2011-07-07,46.39,46.482,46.014,46.37,3638,0
2011-07-08,46.184,46.184,45.997,45.997,214,0
2011-07-11,45.809,45.997,41.857,45.613,4602,0
2011-07-12,45.791,45.987,45.791,45.987,335,0
2011-07-13,46.174,46.174,46.174,46.174,110,0
2011-07-14,45.997,45.997,45.987,45.987,214,0
2011-07-18,45.801,45.801,45.613,45.613,428,0
2011-07-19,45.791,46.23,45.642,46.23,642,0
2011-07-21,46.38,46.901,46.38,46.801,1818,0
2011-07-22,46.92,46.93,46.715,46.715,874,0
2011-07-25,46.762,46.762,46.762,46.762,110,0
2011-07-26,47.098,47.098,46.539,46.539,956,0
2011-07-27,46.352,46.352,45.978,45.978,323,0
2011-07-28,46.155,46.316,45.941,45.941,751,0
2011-07-29,45.773,45.773,45.398,45.566,763,0
2011-08-01,45.566,45.566,45.192,45.192,323,0
2011-08-02,45.026,45.026,44.82,44.82,537,0
2011-08-03,44.633,44.633,44.258,44.427,428,0
2011-08-04,44.238,44.238,43.136,43.136,642,0
2011-08-05,43.35,43.801,42.127,43.307,5139,0
2011-08-08,43.119,43.119,41.622,41.952,1820,0
2011-08-09,41.586,41.857,40.924,41.857,3852,0
2011-08-10,41.622,41.866,41.111,41.111,1480,0
2011-08-11,41.344,42.596,41.147,42.363,5352,0
2011-08-12,42.596,42.625,42.521,42.625,855,0
2011-08-15,42.859,43.324,42.859,43.324,428,0
2011-08-16,43.109,43.136,42.904,43.136,485,0
2011-08-17,43.37,43.839,43.37,43.501,1109,0
2011-08-18,43.315,43.315,42.363,42.363,1392,0
2011-08-19,42.127,42.127,41.896,41.896,214,0
2011-08-23,42.12,42.669,41.989,42.669,1720,0
2011-08-24,42.659,42.659,42.429,42.429,224,0
2011-08-25,42.429,42.429,41.961,42.196,965,0
2011-08-26,41.98,42.446,41.746,42.446,751,0
2011-08-29,42.679,43.846,42.679,43.846,1179,0
2011-08-30,44.033,44.147,43.821,44.147,553,0
2011-08-31,44.474,44.474,44.474,44.474,110,0
2011-09-02,44.166,44.166,43.866,43.896,537,0
2011-09-06,43.566,43.566,42.914,43.242,1497,0
2011-09-07,43.546,44.53,43.546,44.408,1778,0
2011-09-08,44.212,44.248,43.83,43.83,1132,0
2011-09-09,43.501,43.501,42.849,42.849,428,0
2011-09-12,42.792,42.792,42.137,42.465,1283,0
2011-09-14,42.616,43.194,42.616,43.194,1028,0
2011-09-15,43.521,43.521,43.521,43.521,214,0
2011-09-16,43.846,44.176,43.846,43.846,578,0
2011-09-19,43.521,43.521,43.194,43.194,214,0
2011-09-20,43.511,43.801,43.511,43.699,428,0
2011-09-21,43.37,43.438,43.36,43.36,323,0
2011-09-22,43.035,43.035,41.334,42.465,2425,0
2011-09-23,42.792,43.585,42.792,43.585,991,0
2011-09-26,43.634,44.614,43.634,44.614,642,0
2011-09-27,44.848,45.176,44.522,44.522,642,0
2011-09-28,44.839,44.839,43.082,43.466,1925,0
2011-09-29,43.136,43.136,42.764,42.894,751,0
2011-09-30,43.223,43.876,42.969,42.969,965,0
2011-10-03,42.764,42.821,42.092,42.092,765,0
2011-10-04,41.828,42.679,41.166,42.635,5748,0
2011-10-05,42.606,43.074,42.606,42.914,1329,0
2011-10-06,43.242,43.242,43.242,43.242,110,0
2011-10-07,43.566,43.566,43.566,43.566,110,0
2011-10-10,43.886,43.886,43.886,43.886,323,0
2011-10-12,44.203,44.203,44.203,44.203,110,0
2011-10-13,43.915,43.915,43.232,43.27,10776,0
2011-10-14,43.585,43.915,43.585,43.915,537,0
2011-10-17,43.969,44.38,43.96,44.184,2997,0
2011-10-18,44.949,45.596,44.623,45.408,8885,0
2011-10-19,45.913,46.014,45.156,45.156,965,0
2011-10-21,45.483,46.257,45.483,46.23,2463,0
2011-10-24,46.23,46.23,46.23,46.23,110,0
2011-10-25,46.577,46.577,45.24,45.24,1020,0
2011-10-26,45.202,45.531,44.913,45.277,1310,0
2011-10-27,45.603,46.22,45.603,46.22,2354,0
2011-10-28,45.895,46.11,45.708,46.11,1283,0
2011-10-31,45.782,45.782,45.454,45.454,214,0
2011-11-01,45.128,45.128,44.474,44.8,965,0
2011-11-02,45.128,45.128,45.128,45.128,110,0
2011-11-03,45.454,46.436,45.454,46.436,855,0
2011-11-07,45.923,46.577,45.923,46.577,537,0
2011-11-08,46.335,46.642,46.325,46.362,1256,0
2011-11-09,46.316,46.316,45.305,45.305,1392,0
2011-11-11,45.586,46.072,45.444,45.444,1683,0
2011-11-14,45.679,45.717,45.566,45.613,1241,0
2011-11-17,45.566,45.566,44.923,44.923,428,0
2011-11-21,44.595,44.595,44.268,44.268,214,0
2011-11-23,43.942,43.942,43.821,43.821,323,0
2011-11-25,43.026,44.006,43.026,43.978,2271,0
2011-11-28,44.308,44.633,44.308,44.317,323,0
2011-11-30,44.642,45.436,44.642,45.436,1283,0
2011-12-01,45.444,45.444,45.408,45.408,214,0
2011-12-05,45.736,45.736,45.483,45.483,443,0
2011-12-06,46.139,46.139,46.139,46.139,110,0
2011-12-07,45.764,45.876,45.55,45.876,554,0
2011-12-08,45.566,45.809,45.221,45.745,3852,0
2011-12-09,46.033,46.267,46.033,46.267,855,0
2011-12-13,45.566,45.566,45.334,45.334,537,0
2011-12-14,45.566,45.566,45.566,45.566,110,0
2011-12-15,45.818,45.818,45.818,45.818,110,0
2011-12-16,44.848,46.072,44.848,45.473,2259,0
2011-12-19,45.708,45.708,45.444,45.444,366,0
2011-12-20,45.679,46.148,45.679,46.148,436,0
2011-12-21,46.38,46.614,46.38,46.614,428,0
2011-12-22,46.38,46.38,46.38,46.38,110,0
2011-12-23,46.614,46.849,46.614,46.849,323,0
2011-12-27,46.958,47.194,46.958,47.194,214,0
2011-12-29,47.088,47.184,47.088,47.184,323,0
2012-01-03,47.267,47.454,47.088,47.088,1392,0
2012-01-04,46.92,46.92,46.92,46.92,110,0
2012-01-05,46.734,46.92,46.734,46.92,355,0
2012-01-06,46.867,46.867,46.772,46.772,4056,0
2012-01-09,46.849,47.223,46.849,47.223,1497,0
2012-01-10,47.454,47.605,47.41,47.605,924,0
2012-01-11,47.605,47.641,47.605,47.641,1179,0
2012-01-12,47.791,47.791,47.596,47.659,2890,0
2012-01-13,47.696,47.696,47.509,47.696,223,0
2012-01-17,48.071,48.548,47.941,47.941,10355,0
2012-01-18,47.755,48.35,47.755,48.35,1497,0
2012-01-19,48.315,48.501,48.128,48.501,751,0
2012-01-20,48.118,48.118,47.745,47.931,1497,0
2012-01-23,47.801,47.829,47.641,47.829,537,0
2012-01-24,47.659,47.659,47.519,47.519,751,0
2012-01-25,47.615,48.315,47.47,48.315,3638,0
2012-01-26,48.079,48.079,47.42,47.42,2139,0
2012-01-27,47.509,47.509,47.233,47.233,323,0
2012-01-30,47.026,47.145,46.858,47.145,2351,0
2012-02-01,47.37,47.791,47.37,47.725,537,0
2012-02-03,47.883,48.025,47.883,47.892,428,0
2012-02-07,47.659,47.659,47.333,47.333,428,0
2012-02-08,47.098,47.098,47.098,47.098,110,0
2012-02-09,47.045,47.284,46.867,47.284,751,0
2012-02-10,47.054,47.194,46.83,46.867,3188,0
2012-02-13,47.098,47.242,47.098,47.098,642,0
2012-02-14,46.867,46.867,45.464,46.688,4066,0
2012-02-15,46.949,47.08,46.93,47.08,1179,0
2012-02-16,46.867,47.145,46.772,47.145,1711,0
2012-02-17,47.054,47.352,47.054,47.259,2556,0
2012-02-21,47.072,47.107,46.715,46.715,855,0
2012-02-22,46.884,46.884,46.725,46.725,782,0
2012-02-24,46.978,46.978,46.978,46.978,214,0
2012-02-27,46.949,47.045,46.858,47.045,537,0
2012-02-28,47.223,47.42,47.054,47.054,4272,0
2012-02-29,47.242,47.333,47.242,47.242,428,0
2012-03-02,47.194,47.47,47.194,47.47,418,0
2012-03-06,47.184,47.25,47.098,47.25,447,0
2012-03-07,47.25,47.25,47.25,47.25,110,0
2012-03-08,47.454,47.454,47.454,47.454,110,0
2012-03-09,47.223,47.676,47.223,47.676,537,0
2012-03-12,47.686,47.912,47.686,47.912,214,0
2012-03-15,47.931,48.136,47.912,48.136,528,0
2012-03-16,48.368,48.604,48.296,48.398,722,0
2012-03-19,48.651,48.771,48.231,48.436,1959,0
2012-03-20,48.323,48.323,48.277,48.277,214,0
2012-03-21,48.368,48.418,48.332,48.378,642,0
2012-03-22,48.286,48.564,48.192,48.564,1392,0
2012-03-23,48.464,48.754,48.464,48.754,751,0
2012-03-26,48.781,49.249,48.781,49.249,1283,0
2012-03-27,49.434,50.678,49.434,50.426,1329,0
2012-03-28,50.67,50.67,50.388,50.388,637,0
2012-03-30,50.941,51.004,50.67,50.67,1420,0
2012-04-02,51.209,51.591,51.209,51.591,961,0
2012-04-03,51.304,51.405,50.847,50.967,3479,0
2012-04-05,50.276,50.474,50.276,50.474,926,0
2012-04-10,50.022,50.022,49.846,49.846,214,0
2012-04-13,50.454,50.454,50.304,50.304,215,0
2012-04-16,49.987,50.483,49.987,50.426,1662,0
2012-04-17,50.565,51.127,50.565,50.949,537,0
2012-04-18,51.267,51.267,50.519,50.519,2615,0
2012-04-19,51.127,51.127,51.127,51.127,110,0
2012-04-20,51.549,51.549,51.549,51.549,214,0
2012-04-23,51.118,51.118,50.838,50.838,320,0
2012-04-24,51.209,51.209,51.209,51.209,220,0
2012-04-25,51.061,51.453,51.061,51.444,1875,0
2012-04-26,51.014,51.856,51.014,51.856,1716,0
2012-04-27,51.958,52.23,51.949,52.23,651,0
2012-04-30,51.912,51.939,51.856,51.856,2248,0
2012-05-01,51.856,52.135,51.856,52.135,1032,0
2012-05-02,51.949,51.949,51.846,51.874,537,0
2012-05-03,52.174,52.174,52.174,52.174,110,0
2012-05-04,52.79,52.79,52.004,52.004,1521,0
2012-05-08,52.21,52.528,52.21,52.528,904,0
2012-05-10,52.06,53.154,52.06,53.154,1154,0
2012-05-11,53.62,53.62,52.884,52.884,2775,0
2012-05-14,52.763,52.995,52.763,52.977,1364,0
2012-05-15,53.266,53.266,53.031,53.031,214,0
2012-05-16,53.285,53.5,53.266,53.5,752,0
2012-05-17,53.461,53.461,53.218,53.218,323,0
2012-05-18,53.593,53.593,52.704,52.704,855,0
2012-05-21,53.723,53.723,52.817,52.854,2124,0
2012-05-22,53.227,53.227,53.227,53.227,214,0
2012-05-23,53.07,53.07,52.884,52.884,214,0
2012-05-24,52.799,52.799,52.799,52.799,110,0
2012-05-29,52.694,53.491,52.694,53.491,642,0
2012-05-30,53.022,53.022,53.022,53.022,110,0
2012-05-31,52.79,52.79,52.556,52.556,1179,0
2012-06-01,52.322,52.322,51.62,51.62,558,0
2012-06-05,51.414,51.463,51.414,51.463,344,0
2012-06-06,51.549,51.549,51.549,51.549,110,0
2012-06-07,51.304,52.238,51.304,52.238,1094,0
2012-06-08,51.912,51.912,51.706,51.706,214,0
2012-06-11,52.38,52.38,52.38,52.38,214,0
2012-06-13,52.004,52.714,52.004,52.48,1144,0
2012-06-14,52.714,52.714,52.714,52.714,110,0
2012-06-15,53.182,53.883,53.182,53.883,965,0
2012-06-18,54.162,54.398,53.938,54.398,627,0
2012-06-19,54.865,54.865,54.845,54.845,323,0
2012-06-20,54.826,54.826,54.658,54.658,1552,0
2012-06-21,54.427,54.427,54.004,54.004,323,0
2012-06-25,53.395,53.395,53.395,53.395,168,0
2012-06-27,53.443,55.311,53.443,55.311,1174,0
2012-06-28,54.865,55.143,54.641,55.143,751,0
2012-06-29,55.518,56.452,55.518,56.452,1377,0
2012-07-02,56.686,56.686,56.452,56.686,323,0
2012-07-03,57.153,57.413,57.153,57.413,2248,0
2012-07-05,57.003,57.331,57.003,57.097,323,0
2012-07-06,57.067,57.067,56.938,56.938,537,0
2012-07-09,55.258,56.808,55.258,56.34,3249,0
2012-07-10,56.808,56.808,56.808,56.808,214,0
2012-07-16,57.04,57.04,56.573,56.573,965,0
2012-07-17,56.292,56.292,56.273,56.273,1069,0
2012-07-18,56.808,56.808,56.573,56.676,10543,0
2012-07-19,56.63,57.077,56.63,57.077,12845,0
2012-07-20,56.788,56.808,56.714,56.714,428,0
2012-07-23,56.368,56.368,55.591,55.901,965,0
2012-07-24,56.239,56.239,55.304,55.769,997,0
2012-07-25,56.005,56.005,55.545,55.779,535,0
2012-07-26,55.545,56.479,55.545,56.479,537,0
2012-07-27,56.714,57.163,56.714,57.134,537,0
2012-07-30,56.993,56.993,56.993,56.993,1589,0
2012-07-31,56.993,56.993,56.62,56.826,15264,0
2012-08-01,56.843,57.226,56.292,56.612,2594,0
2012-08-02,56.283,56.283,55.788,55.918,855,0
2012-08-03,55.535,56.239,55.535,55.918,751,0
2012-08-06,55.64,55.64,55.64,55.64,110,0
2012-08-09,55.797,56.088,55.67,56.088,662,0
2012-08-14,55.74,56.124,55.74,55.882,2926,0
2012-08-16,55.414,55.732,55.414,55.732,428,0
2012-08-17,56.2,56.2,56.2,56.2,214,0
2012-08-21,56.526,56.526,56.387,56.387,323,0
2012-08-22,56.061,56.181,55.855,56.181,537,0
2012-08-23,56.377,56.509,56.33,56.33,479,0
2012-08-24,56.33,57.03,56.265,57.03,909,0
2012-08-27,57.489,57.489,57.264,57.264,214,0
2012-08-28,57.182,57.413,57.182,57.413,323,0
2012-08-29,57.182,57.182,57.182,57.182,110,0
2012-08-31,57.273,57.273,57.163,57.163,2655,0
2012-09-04,57.647,58.191,57.647,58.191,1179,0
2012-09-06,58.574,59.274,58.574,58.815,642,0
2012-09-10,58.703,58.703,58.684,58.684,214,0
2012-09-12,58.478,58.478,58.262,58.262,537,0
2012-09-13,58.359,58.797,58.014,58.797,2675,0
2012-09-14,58.863,58.863,58.628,58.628,1767,0
2012-09-17,58.619,58.684,58.432,58.432,537,0
2012-09-18,59.04,59.404,59.031,59.404,1566,0
2012-09-21,59.32,59.32,58.863,58.863,1243,0
2012-09-24,58.872,59.311,58.872,59.245,1179,0
2012-09-26,59.479,59.479,58.601,58.601,1019,0
2012-09-27,58.565,58.565,56.452,57.574,2521,0
2012-09-28,57.107,57.107,57.107,57.107,214,0
2012-10-01,58.039,58.272,58.039,58.272,323,0
2012-10-02,58.741,58.761,58.703,58.761,537,0
2012-10-05,58.048,58.788,58.048,58.788,323,0
2012-10-09,58.245,58.367,58.134,58.134,408,0
2012-10-10,58.181,58.181,57.901,57.901,323,0
2012-10-12,58.134,58.134,57.901,57.901,214,0
2012-10-15,57.499,57.565,57.499,57.565,214,0
2012-10-16,57.686,57.947,57.686,57.947,428,0
2012-10-17,58.359,58.359,58.359,58.359,110,0
2012-10-19,58.582,58.582,57.461,57.461,1069,0
2012-10-22,57.667,57.677,57.388,57.396,865,0
2012-10-23,57.732,57.732,56.967,57.293,1584,0
2012-10-24,57.35,57.592,51.743,57.592,15812,0
2012-10-25,58.03,58.03,57.807,57.807,323,0
2012-10-26,57.34,57.518,57.283,57.283,642,0
2012-10-31,57.75,57.75,57.057,57.471,8446,0
2012-11-01,57.273,57.388,57.003,57.003,3424,0
2012-11-02,57.273,57.601,57.134,57.368,1069,0
2012-11-05,56.993,57.226,56.808,57.226,1180,0
2012-11-06,57.696,57.696,57.696,57.696,214,0
2012-11-07,57.226,57.461,56.993,57.461,537,0
2012-11-09,57.928,57.928,57.742,57.742,1497,0
2012-11-13,58.21,59.142,58.21,59.142,2139,0
2012-11-14,58.693,58.723,58.619,58.619,928,0
2012-11-15,58.387,59.087,58.387,59.087,11667,0
2012-11-16,59.003,59.17,58.546,59.17,1497,0
2012-11-19,59.404,60.134,59.404,60.068,1853,0
2012-11-20,60.293,60.982,60.293,60.982,2248,0
2012-11-21,60.964,60.964,60.732,60.732,1179,0
2012-11-23,61.197,61.664,61.197,61.664,965,0
2012-11-26,61.852,61.852,60.685,60.685,1633,0
2012-11-27,60.47,60.47,60.413,60.413,537,0
2012-11-28,60.087,60.16,59.882,60.077,16067,0
2012-12-03,60.302,60.357,60.302,60.312,323,0
2012-12-05,59.843,59.993,59.731,59.993,1179,0
2012-12-07,59.693,59.693,59.693,59.693,110,0
2012-12-11,60.264,60.264,60.264,60.264,323,0
2012-12-12,60.46,60.498,60.46,60.498,428,0
2012-12-13,60.245,60.321,60.106,60.218,3746,0
2012-12-14,59.993,59.993,59.983,59.983,667,0
2012-12-17,59.983,61.385,59.983,61.385,1253,0
2012-12-18,61.021,61.048,60.974,61.021,778,0
2012-12-19,60.732,60.732,60.581,60.581,988,0
2012-12-20,59.956,60.423,59.956,60.404,2516,0
2012-12-21,60.03,60.03,59.657,59.956,1866,0
2012-12-24,59.534,59.731,59.534,59.731,537,0
2012-12-26,59.853,59.853,59.33,59.33,1179,0
2012-12-27,58.872,58.872,58.488,58.723,4674,0
2012-12-28,58.901,58.901,58.359,58.359,3532,0
2012-12-31,58.536,59.068,58.34,59.068,2139,0
2013-01-02,59.798,60.732,59.798,60.732,4602,0
2013-01-03,60.384,60.384,60.375,60.375,323,0
2013-01-04,60.75,60.75,60.75,60.75,110,0
2013-01-07,60.375,60.75,60.357,60.75,323,0
2013-01-08,60.375,60.536,60.375,60.536,323,0
2013-01-09,60.75,60.955,60.75,60.92,323,0
2013-01-10,61.068,61.068,60.375,60.375,214,0
2013-01-11,60.357,60.732,60.357,60.732,273,0
2013-01-14,60.826,60.826,60.732,60.732,442,0
2013-01-15,60.75,61.105,60.6,61.105,3016,0
2013-01-17,61.339,61.712,61.339,61.712,537,0
2013-01-18,61.432,62.032,61.432,62.032,1262,0
2013-01-22,62.048,62.066,62.048,62.066,537,0
2013-01-24,58.77,58.77,56.911,57.742,5566,0
2013-01-25,58.116,58.116,57.696,57.696,642,0
2013-01-28,57.368,57.368,57.021,57.021,214,0
2013-01-29,56.993,57.732,56.993,57.732,2063,0
2013-01-30,57.732,58.106,57.732,58.106,428,0
2013-01-31,58.077,58.077,58.077,58.077,110,0
2013-02-01,58.397,58.863,58.397,58.863,428,0
2013-02-05,59.097,59.097,59.012,59.058,428,0
2013-02-06,58.601,58.601,58.469,58.469,1392,0
2013-02-07,58.863,59.235,58.723,59.142,2139,0
2013-02-08,59.235,59.348,59.235,59.348,214,0
2013-02-12,59.721,59.798,59.721,59.798,323,0
2013-02-13,59.62,59.63,59.61,59.63,323,0
2013-02-14,60.218,60.498,60.218,60.498,642,0
2013-02-15,60.591,60.591,60.591,60.591,110,0
2013-02-19,60.871,60.871,60.488,60.581,978,0
2013-02-20,60.46,60.871,60.46,60.871,323,0
2013-02-21,61.245,61.245,61.245,61.245,110,0
2013-02-22,61.619,61.619,61.546,61.546,330,0
2013-02-25,61.629,61.629,61.254,61.254,537,0
2013-02-26,61.629,62.002,61.629,62.002,214,0
2013-02-27,61.742,62.488,61.742,62.488,746,0
2013-02-28,62.739,62.863,62.695,62.863,642,0
2013-03-01,63.236,63.609,63.236,63.609,559,0
2013-03-04,63.816,64.189,63.777,64.189,1070,0
2013-03-05,64.469,65.123,64.469,65.049,73968,0
2013-03-06,65.169,65.264,65.169,65.264,1606,0
2013-03-07,65.394,65.504,65.338,65.338,1820,0
2013-03-08,65.404,65.413,64.908,65.394,2139,0
2013-03-11,65.216,65.635,65.187,65.617,751,0
2013-03-12,65.309,65.655,65.114,65.495,961,0
2013-03-13,65.591,65.888,65.514,65.888,1711,0
2013-03-14,66.15,66.15,66.15,66.15,110,0
2013-03-15,65.822,66.15,65.822,65.822,1713,0
2013-03-18,65.73,65.73,65.73,65.73,186,0
2013-03-19,66.15,66.15,65.956,65.956,537,0
2013-03-20,66.571,66.608,66.337,66.337,537,0
2013-03-21,66.468,66.562,66.439,66.552,537,0
2013-03-22,66.533,66.991,66.533,66.991,214,0
2013-03-25,67.253,67.253,66.618,66.852,14956,0
2013-03-26,67.019,67.562,67.019,67.562,323,0
2013-03-27,67.693,67.693,67.552,67.562,428,0
2013-03-28,68.112,68.533,67.926,68.533,428,0
2013-04-01,68.253,68.253,67.233,67.507,1923,0
2013-04-02,67.458,68.393,67.458,67.973,2233,0
2013-04-03,67.552,67.552,66.711,66.711,642,0
2013-04-04,67.262,67.262,66.562,66.852,642,0
2013-04-05,66.32,66.32,65.898,65.898,214,0
2013-04-08,65.898,66.046,65.851,66.046,661,0
2013-04-09,65.76,66.178,65.7,66.178,347,0
2013-04-10,66.29,66.6,66.29,66.439,1069,0
2013-04-11,66.608,66.852,66.608,66.748,974,0
2013-04-15,66.235,66.608,65.86,65.86,751,0
2013-04-16,65.926,66.982,65.926,66.982,751,0
2013-04-17,66.608,66.833,66.608,66.833,823,0
2013-04-18,66.719,66.719,66.681,66.711,537,0
2013-04-19,66.982,67.355,66.852,67.329,537,0
2013-04-22,66.767,66.767,66.767,66.767,214,0
2013-04-23,67.142,67.392,66.767,67.142,2461,0
2013-04-24,67.206,67.206,67.206,67.206,214,0
2013-04-25,66.935,66.935,66.701,66.701,323,0
2013-04-26,66.711,66.738,66.711,66.738,855,0
2013-04-29,66.347,66.504,66.347,66.504,335,0
2013-04-30,66.926,66.926,66.926,66.926,232,0
2013-05-01,67.438,67.497,67.028,67.028,1682,0
2013-05-02,66.991,67.693,66.991,67.542,909,0
2013-05-06,67.507,67.552,67.309,67.355,955,0
2013-05-07,68.084,68.084,68.084,68.084,110,0
2013-05-08,67.973,67.973,67.973,67.973,110,0
2013-05-09,68.234,68.234,68,68,269,0
2013-05-10,68.009,68.009,68.009,68.009,110,0
2013-05-13,68.375,68.813,68.375,68.787,3180,0
2013-05-14,69.121,69.607,69.121,69.607,1606,0
2013-05-15,69.607,69.607,69.607,69.607,214,0
2013-05-16,69.673,69.701,69.673,69.701,214,0
2013-05-20,69.683,69.683,69.683,69.683,166,0
2013-05-21,69.41,69.486,69.234,69.234,421,0
2013-05-22,69.607,69.794,69.141,69.141,1353,0
2013-05-23,68.672,68.822,68.486,68.57,7810,0
2013-05-24,68.822,68.822,68.626,68.738,1392,0
2013-05-28,69.205,69.402,68.738,68.738,516,0
2013-05-29,67.804,68.272,67.077,67.15,1326,0
2013-05-30,66.871,66.896,66.196,66.196,2373,0
2013-05-31,65.936,65.936,65,65,906,0
2013-06-03,64.534,65.075,64.356,64.693,3998,0
2013-06-04,64.749,65.123,64.589,64.936,1179,0
2013-06-05,64.469,64.469,64.189,64.189,252,0
2013-06-06,64.347,64.347,64.347,64.347,110,0
2013-06-07,64.936,65.869,64.936,65.682,1179,0
2013-06-10,65.645,65.916,65.645,65.888,428,0
2013-06-11,65.476,66.542,65.309,66.196,2377,0
2013-06-12,66.3,66.805,64.384,66.618,11222,0
2013-06-13,67.085,67.448,67.085,67.448,751,0
2013-06-14,67.478,67.507,67.223,67.223,1266,0
2013-06-17,67.693,67.823,67.693,67.823,428,0
2013-06-18,68.066,68.224,68.066,68.224,642,0
2013-06-19,68.234,68.234,67.693,67.879,644,0
2013-06-20,66.944,66.944,65.169,65.169,965,0
2013-06-21,65.627,66.562,65.627,66.562,2463,0
2013-06-24,66.188,66.786,65.869,66.786,2354,0
2013-06-25,66.196,66.196,66.196,66.196,110,0
2013-06-26,66.664,67.291,66.664,67.028,855,0
2013-06-27,66.449,66.636,65.169,66.055,3324,0
2013-06-28,65.591,65.869,64.814,65.869,3523,0
2013-07-01,65.822,65.878,65.655,65.655,2569,0
2013-07-02,65.404,65.404,65.123,65.123,1392,0
2013-07-03,64.469,64.804,64.338,64.684,1925,0
2013-07-05,64.702,64.844,64.329,64.844,1951,0
2013-07-08,65.404,65.486,65.404,65.486,1283,0
2013-07-09,65.869,65.869,65.869,65.869,323,0
2013-07-10,65.404,65.404,65.404,65.404,209,0
2013-07-11,66.337,67.272,66.337,67.142,2494,0
2013-07-12,66.805,66.824,66.767,66.767,548,0
2013-07-15,66.571,67.223,66.571,67.093,1131,0
2013-07-16,66.852,67.272,66.852,67.272,855,0
2013-07-17,67.085,67.085,66.973,66.991,1411,0
2013-07-18,67.458,67.458,66.944,66.944,855,0
2013-07-19,67.132,67.926,67.132,67.926,2248,0
2013-07-22,67.598,67.598,67.364,67.532,2797,0
2013-07-23,67.926,67.926,67.132,67.429,1180,0
2013-07-24,66.944,66.944,66.664,66.664,1179,0
2013-07-25,66.896,67.019,66.896,67.019,616,0
2013-07-26,66.636,66.636,66.636,66.636,110,0
2013-07-29,67.186,67.186,67.186,67.186,428,0
2013-07-30,67.178,67.364,67.178,67.364,323,0
2013-07-31,66.814,66.896,66.814,66.896,557,0
2013-08-01,66.738,67.552,66.738,67.552,2784,0
2013-08-02,67.739,67.739,67.392,67.552,855,0
2013-08-05,67.552,67.552,67.552,67.552,214,0
2013-08-06,67.552,68.655,67.552,68.59,3107,0
2013-08-08,67.72,68.121,67.72,68.121,965,0
2013-08-09,67.634,67.776,67.625,67.72,1606,0
2013-08-12,67.552,68.056,67.552,68.056,9032,0
2013-08-13,68.224,68.224,68.224,68.224,214,0
2013-08-16,66.337,66.337,65.682,65.682,323,0
2013-08-19,66.243,66.243,65.591,65.878,757,0
2013-08-20,66.038,66.038,66.038,66.038,1179,0
2013-08-22,64.469,65.544,64.469,65.544,2035,0
2013-08-23,65.206,65.206,65.206,65.206,214,0
2013-08-27,64.245,64.245,64.245,64.245,214,0
2013-08-28,63.068,63.068,62.46,62.46,1179,0
2013-08-29,62.374,62.785,62.374,62.785,548,0
2013-09-03,62.814,62.814,62.814,62.814,214,0
2013-09-05,63.001,63.001,63.001,63.001,331,0
2013-09-09,62.686,62.824,62.686,62.824,323,0
2013-09-12,62.488,62.526,62.488,62.526,457,0
2013-09-17,64.103,64.103,64.103,64.103,214,0
2013-09-18,63.974,63.974,63.974,63.974,110,0
2013-09-20,64.309,64.384,64.309,64.384,267,0
2013-09-24,64.179,64.226,63.068,64.093,751,0
2013-09-27,61.347,61.347,61.347,61.347,110,0
2013-09-30,60.732,60.732,60.732,60.732,110,0
2013-10-01,60.264,60.404,60.264,60.357,616,0
2013-10-02,59.525,60.087,59.525,60.087,214,0
2013-10-03,59.33,59.843,58.984,59.133,4059,0
2013-10-04,60.273,60.273,60.264,60.264,751,0
2013-10-08,61.179,61.179,61.179,61.179,537,0
2013-10-10,61.292,61.432,61.179,61.432,1925,0
2013-10-11,61.673,61.673,61.673,61.673,110,0
2013-10-15,61.339,61.339,61.312,61.339,323,0
2013-10-16,62.31,62.552,62.31,62.552,428,0
2013-10-18,63.73,63.73,63.73,63.73,110,0
2013-10-21,62.535,62.535,62.507,62.507,214,0
2013-10-22,63.851,63.851,62.962,63.824,581,0
2013-10-23,63.816,63.824,63.664,63.767,1392,0
2013-10-29,65.02,65.068,64.936,64.936,1077,0
2013-11-01,64.123,64.123,64.123,64.123,131,0
2013-11-04,64.16,64.384,64.16,64.384,965,0
2013-11-05,63.992,64.198,63.992,64.198,859,0
2013-11-06,65.404,65.404,65.404,65.404,214,0
2013-11-07,65.068,65.068,64.936,65.068,323,0
2013-11-08,64.338,64.338,64.338,64.338,110,0
2013-11-11,64.16,64.16,64.16,64.16,110,0
2013-11-12,63.89,64.057,63.777,63.918,548,0
2013-11-13,64.423,64.899,64.423,64.899,751,0
2013-11-14,64.936,65.367,64.936,65.318,4878,0
2013-11-15,65.03,65.075,64.981,65.075,1057,0
2013-11-20,64.495,64.88,64.495,64.88,214,0
2013-11-26,64.814,64.814,64.814,64.814,323,0
2013-11-29,64.485,64.515,64.485,64.515,214,0
2013-12-03,64.021,64.021,64.021,64.021,214,0
2013-12-04,63.627,63.627,63.627,63.627,323,0
2013-12-05,63.758,63.797,63.758,63.797,323,0
2013-12-12,64.076,64.515,63.488,63.488,1295,0
2013-12-16,62.953,62.953,62.953,62.953,344,0
2013-12-17,61.546,62.926,61.546,62.926,1142,0
2013-12-18,62.721,62.721,62.721,62.721,115,0
2013-12-19,63.619,63.619,63.572,63.572,221,0
2013-12-20,64.365,64.365,63.533,63.533,1067,0
2013-12-26,63.533,64.236,63.533,64.236,1666,0
2013-12-27,63.964,64.047,63.964,64.047,303,0
2013-12-30,64.086,64.309,63.974,64.245,2404,0
2013-12-31,64.245,64.245,64.245,64.245,138,0
2014-01-02,63.637,63.945,63.637,63.74,429,0
2014-01-03,63.945,63.945,63.945,63.945,110,0
2014-01-06,63.88,64.066,63.797,63.797,1717,0
2014-01-07,63.918,64.347,63.627,64.347,3201,0
2014-01-08,63.533,63.533,63.263,63.263,539,0
2014-01-09,63.394,64.103,63.394,64.103,526,0
2014-01-13,64.469,64.936,64.461,64.543,1094,0
2014-01-14,63.178,64.927,63.178,64.927,761,0
2014-01-15,64.73,64.73,64.73,64.73,366,0
2014-01-16,63.227,64.899,63.227,64.899,976,0
2014-01-17,64.236,64.236,64.236,64.236,111,0
2014-01-21,64.853,64.853,64.853,64.853,207,0
2014-01-22,65.347,65.413,65.151,65.413,1879,0
2014-01-23,64.971,64.971,64.936,64.936,382,0
2014-01-28,64.599,64.844,64.589,64.844,1269,0
2014-01-29,61.664,61.664,60.293,60.9,1933,0
2014-01-30,60.591,60.591,60.339,60.404,489,0
2014-01-31,59.198,60.451,59.198,60.451,1459,0
2014-02-03,58.965,58.974,58.676,58.676,1477,0
2014-02-04,58.937,59.414,58.891,59.087,1520,0
2014-02-06,58.881,58.881,58.863,58.863,214,0
2014-02-07,59.284,59.284,59.284,59.284,214,0
2014-02-10,58.236,59.152,58.236,59.152,425,0
2014-02-11,59.807,59.807,59.684,59.684,2507,0
2014-02-12,60.384,60.384,60.384,60.384,271,0
2014-02-14,60.826,61.125,60.741,61.125,705,0
2014-02-18,61.507,61.507,61.507,61.507,164,0
2014-02-19,61.254,61.254,61.254,61.254,110,0
2014-02-21,61.582,61.673,61.459,61.459,2429,0
2014-02-24,61.759,61.789,61.601,61.664,2898,0
2014-02-26,61.629,61.629,61.629,61.629,311,0
2014-02-27,61.321,61.404,61.263,61.404,1849,0
2014-03-03,61.179,61.263,61.179,61.263,292,0
2014-03-05,61.197,62.367,61.197,62.367,2783,0
2014-03-06,62.074,62.402,62.074,62.402,565,0
2014-03-07,62.383,62.383,62.198,62.198,372,0
2014-03-10,62.188,62.263,62.171,62.171,382,0
2014-03-11,62.676,62.676,62.507,62.598,1851,0
2014-03-12,62.863,62.962,62.863,62.962,240,0
2014-03-13,63.619,63.619,63.059,63.059,441,0
2014-03-14,63.068,63.087,63.068,63.087,332,0
2014-03-17,62.785,63.327,62.785,63.141,1927,0
2014-03-19,63.609,63.609,63.609,63.609,119,0
2014-03-20,63.113,63.113,63.113,63.113,138,0
2014-03-21,63.05,65.187,63.05,65.187,770,0
2014-03-24,63.581,63.581,62.972,63.207,2179,0
2014-03-25,64.971,66.887,64.971,66.29,4457,0
2014-03-26,65.347,66.393,65.347,66.393,1392,0
2014-03-27,66.235,66.243,65.841,65.841,2280,0
2014-03-28,66.243,66.514,66.243,66.514,670,0
2014-03-31,66.887,66.887,66.852,66.852,1606,0
2014-04-02,66.814,66.814,66.504,66.542,909,0
2014-04-03,65.822,65.999,65.822,65.999,377,0
2014-04-04,65.851,65.851,65.664,65.664,1314,0
2014-04-07,66.104,66.104,66.104,66.104,143,0
2014-04-08,66.104,66.356,66.084,66.356,649,0
2014-04-09,66.038,66.038,66.038,66.038,110,0
2014-04-10,66.196,66.533,66.009,66.17,2035,0
2014-04-11,65.169,65.281,65.104,65.281,1925,0
2014-04-14,65.822,65.822,65.534,65.534,221,0
2014-04-15,65.627,65.786,65.272,65.272,2760,0
2014-04-17,65.983,66.225,65.983,66.104,864,0
2014-04-21,66.758,67.552,65.86,65.86,2369,0
2014-04-22,66.084,66.701,66.084,66.701,688,0
2014-04-24,66.271,66.3,66.271,66.3,276,0
2014-04-28,66.104,67.038,66.104,67.038,696,0
2014-04-29,66.935,66.935,66.906,66.906,353,0
2014-05-01,66.262,66.347,66.075,66.347,648,0
2014-05-02,66.691,66.691,66.691,66.691,111,0
2014-05-05,66.28,66.655,66.28,66.655,1332,0
2014-05-06,66.133,66.15,66.075,66.142,1396,0
2014-05-09,66.17,66.17,66.17,66.17,255,0
2014-05-13,66.337,66.337,66.337,66.337,245,0
2014-05-14,66.337,66.337,65.851,65.851,933,0
2014-05-15,65.7,65.822,65.7,65.7,279,0
2014-05-20,65.375,65.43,65.375,65.43,555,0
2014-05-21,65.965,65.965,65.338,65.831,1616,0
2014-05-22,65.814,65.956,65.814,65.956,352,0
2014-05-23,66.009,66.009,66.009,66.009,538,0
2014-05-27,65.635,66.935,65.635,66.926,1295,0
2014-05-28,67.338,67.338,66.393,66.393,1805,0
2014-05-29,66.842,67.168,66.748,67.168,855,0
2014-05-30,67.272,67.272,67.272,67.272,177,0
2014-06-03,67.047,67.438,66.935,67.438,865,0
2014-06-04,68.112,68.112,68.112,68.112,280,0
2014-06-06,67.664,67.963,67.664,67.963,238,0
2014-06-10,67.468,67.497,67.458,67.497,642,0
2014-06-13,67.347,67.347,67.001,67.001,214,0
2014-06-17,66.935,66.935,66.748,66.748,1410,0
2014-06-18,66.896,67.516,66.805,67.516,1069,0
2014-06-19,67.767,67.767,67.438,67.438,469,0
2014-06-20,66.805,68.244,66.805,68.244,2125,0
2014-06-23,66.906,68.019,66.906,68.019,347,0
2014-06-24,66.337,66.412,66.055,66.393,689,0
2014-06-26,64.141,64.141,64.141,64.141,111,0
2014-06-27,65.983,66.29,65.786,66.243,1015,0
2014-06-30,66.216,66.59,66.216,66.59,616,0
2014-07-02,66.25,66.834,66.25,66.326,851,0
2014-07-07,66.618,66.664,66.618,66.664,435,0
2014-07-08,66.682,66.692,66.504,66.504,1921,0
2014-07-11,65.856,66.026,64.467,65.989,56536,0
2014-07-14,66.524,66.524,65.659,66.026,1501,0
2014-07-15,65.659,65.705,65.369,65.387,4000,0
2014-07-16,65.292,65.575,65.18,65.462,1728,0
2014-07-17,65.454,65.454,65.06,65.06,1295,0
2014-07-18,65.49,65.802,65.444,65.632,2751,0
2014-07-21,66.111,66.111,65.595,65.696,1777,0
2014-07-28,64.392,64.392,64.382,64.382,377,0
2014-07-29,64.647,64.647,63.969,63.969,1984,0
2014-07-30,64.316,64.794,63.078,63.113,2780,0
2014-07-31,61.988,61.988,61.988,61.988,203,0
2014-08-01,61.988,62.326,61.988,62.326,355,0
2014-08-04,62.157,62.409,62.157,62.409,496,0
2014-08-05,62.738,62.748,62.213,62.213,342,0
2014-08-06,62.926,62.926,62.775,62.926,284,0
2014-08-07,62.972,62.972,62.926,62.926,1598,0
2014-08-08,63.565,63.565,63.565,63.565,125,0
2014-08-11,64.336,64.336,64.336,64.336,145,0
2014-08-12,64.233,64.233,64.233,64.233,159,0
2014-08-13,64.063,64.138,64.063,64.138,338,0
2014-08-14,64.484,64.533,64.382,64.382,1173,0
2014-08-15,64.804,64.804,64.252,64.252,541,0
2014-08-18,64.082,64.991,64.082,64.72,1337,0
2014-08-19,65.05,65.05,64.946,64.946,321,0
2014-08-20,64.853,65.021,64.844,65.021,945,0
2014-08-21,65.266,65.715,65.237,65.558,1666,0
2014-08-22,65.471,65.668,64.834,64.834,1130,0
2014-08-25,65.237,65.237,65.237,65.237,138,0
2014-08-26,65.462,65.471,65.462,65.471,713,0
2014-08-27,65.715,65.715,65.274,65.274,543,0
2014-08-28,65.077,65.116,65.077,65.116,213,0
2014-08-29,65.312,65.312,65.312,65.312,145,0
2014-09-02,65.36,65.36,65.208,65.274,987,0
2014-09-03,65.585,65.585,65.274,65.274,1379,0
2014-09-04,65.06,65.087,65.06,65.06,259,0
2014-09-05,64.794,65.07,64.794,65.07,1134,0
2014-09-08,65.321,65.321,65.228,65.228,783,0
2014-09-09,64.665,64.71,64.382,64.569,5716,0
2014-09-10,64.364,64.588,64.364,64.588,320,0
2014-09-11,64.431,64.647,64.431,64.44,1012,0
2014-09-15,64.09,64.129,64.09,64.129,321,0
2014-09-16,64.345,64.598,64.345,64.503,2302,0
2014-09-17,64.475,64.503,63.594,63.865,4345,0
2014-09-18,63.556,64.195,63.556,64.195,1570,0
2014-09-19,64.306,65.228,64.082,65.228,2405,0
2014-09-22,64.431,64.431,63.339,63.339,1007,0
2014-09-23,62.953,62.953,62.655,62.655,659,0
2014-09-24,62.693,62.833,62.693,62.833,820,0
2014-09-25,62.061,62.269,62.061,62.269,357,0
2014-09-26,61.969,62.409,61.969,62.409,545,0
2014-09-29,62.586,62.586,62.586,62.586,108,0
2014-09-30,62.935,62.935,62.935,62.935,234,0
2014-10-02,64.853,64.853,62.213,63.247,5579,0
2014-10-03,64.195,64.195,64.147,64.147,1277,0
2014-10-07,64.166,64.166,63.491,63.491,1152,0
2014-10-08,63.744,64.368,63.744,64.368,1067,0
2014-10-09,64.736,64.736,64.093,64.093,693,0
2014-10-10,64.237,64.237,64.237,64.237,164,0
2014-10-13,63.725,64.416,63.725,64.416,351,0
2014-10-15,63.444,63.444,62.328,62.707,976,0
2014-10-16,62.053,62.375,62.053,62.235,1404,0
2014-10-17,62.858,63.414,62.858,63.414,535,0
2014-10-20,63.877,64.029,63.689,64.029,1957,0
2014-10-21,64.291,64.406,64.291,64.406,512,0
2014-10-22,64.962,64.962,64.499,64.812,1398,0
2014-10-23,64.812,64.869,64.707,64.782,3291,0
2014-10-24,65.02,65.02,64.584,64.926,1531,0
2014-10-27,66.106,66.106,65.237,65.257,2517,0
2014-10-28,65.748,65.748,65.708,65.708,382,0
2014-10-30,64.406,66.106,64.406,65.869,1048,0
2014-10-31,66.672,66.672,66.39,66.39,341,0
2014-11-03,67.985,67.985,67.003,67.172,2261,0
2014-11-04,66.353,67.985,66.353,67.634,1657,0
2014-11-05,67.994,68.599,67.994,68.486,3531,0
2014-11-06,68.627,68.627,68.562,68.562,365,0
2014-11-07,68.316,68.702,68.316,68.581,926,0
2014-11-10,68.807,68.807,68.553,68.553,412,0
2014-11-11,69.108,69.108,69.108,69.108,257,0
2014-11-12,68.523,68.94,68.523,68.94,485,0
2014-11-13,69.079,69.079,69.079,69.079,1544,0
2014-11-14,69.128,69.128,68.429,68.429,983,0
2014-11-17,68.448,68.448,68.448,68.448,165,0
2014-11-20,68.419,68.419,68.419,68.419,152,0
2014-11-21,68.419,68.419,68.201,68.201,779,0
2014-11-25,68.881,68.881,68.881,68.881,487,0
2014-11-26,69.015,69.185,68.93,68.93,413,0
2014-11-28,68.201,68.201,68.201,68.201,107,0
2014-12-03,68.891,69.26,68.891,69.177,1378,0
2014-12-04,69.553,69.618,68.761,68.761,1341,0
2014-12-08,69.789,69.789,69.316,69.656,959,0
2014-12-09,68.156,69.015,68.156,69.015,2395,0
2014-12-10,68.872,68.872,68.872,68.872,162,0
2014-12-11,68.854,69.223,68.854,69.223,339,0
2014-12-12,68.969,69.015,68.863,69.015,847,0
2014-12-16,67.615,68.761,67.57,68.761,686,0
2014-12-17,68.175,68.854,68.175,68.854,612,0
2014-12-18,69.676,69.921,68.854,68.854,891,0
2014-12-19,70.092,72.121,70.092,72.121,2024,0
2014-12-22,71.978,72.027,71.978,72.027,437,0
2014-12-29,72.187,72.187,72.114,72.114,568,0
2015-01-05,69.843,69.843,69.321,69.321,361,0
2015-01-06,69.301,69.301,68.809,68.827,1696,0
2015-01-07,69.245,70.516,69.245,70.516,632,0
2015-01-08,69.207,71.58,69.207,71.391,1189,0
2015-01-09,72.149,72.149,70.917,70.917,928,0
2015-01-12,69.967,69.967,69.967,69.967,182,0
2015-01-13,67.983,70.632,67.983,70.156,3548,0
2015-01-14,69.852,71.079,69.55,69.872,1378,0
2015-01-20,71.02,71.02,71.02,71.02,135,0
2015-01-22,71.334,71.372,71.334,71.372,843,0
2015-01-27,69.92,69.92,69.501,69.501,901,0
2015-01-28,68.021,70.214,68.021,68.554,2199,0
2015-01-29,68.041,68.504,68.041,68.504,212,0
2015-01-30,67.831,67.831,67.831,67.831,175,0
2015-02-02,68.031,68.494,67.565,68.494,791,0
2015-02-03,69.559,69.625,69.559,69.625,238,0
2015-02-04,70.271,70.317,69.997,70.101,1158,0
2015-02-05,69.816,69.872,69.816,69.872,1369,0
2015-02-06,70.138,70.593,70.138,70.593,211,0
2015-02-09,70.404,70.404,69.806,69.806,704,0
2015-02-10,70.024,70.499,70.024,70.499,488,0
2015-02-11,70.186,70.186,69.701,70.061,316,0
2015-02-12,70.061,70.234,69.282,69.282,1936,0
2015-02-13,70.234,70.234,70.234,70.234,204,0
2015-02-17,70.394,70.603,70.394,70.603,823,0
2015-02-18,70.783,71.923,70.783,71.923,633,0
2015-02-20,71.59,72.008,71.039,72.008,894,0
2015-02-23,71.648,71.648,71.372,71.372,917,0
2015-02-24,70.898,71.352,70.898,71.352,222,0
2015-02-25,71.59,71.59,71.58,71.58,547,0
2015-02-26,71.58,71.731,71.457,71.457,848,0
2015-02-27,71.477,71.477,71.477,71.477,282,0
2015-03-02,71.135,71.157,71.135,71.157,446,0
2015-03-03,71.315,71.315,71.315,71.315,1249,0
2015-03-04,70.926,70.926,70.926,70.926,106,0
2015-03-05,71.439,71.439,70.671,70.735,349,0
2015-03-06,69.692,69.743,69.692,69.743,211,0
2015-03-09,72.149,72.149,69.987,70.262,724,0
2015-03-10,69.559,69.559,69.274,69.274,527,0
2015-03-11,68.315,68.315,68.315,68.315,211,0
2015-03-12,67.897,69.065,67.897,69.065,556,0
2015-03-13,69.236,69.236,68.399,68.399,422,0
2015-03-16,68.392,68.685,68.392,68.685,211,0
2015-03-17,67.964,67.983,67.859,67.983,902,0
2015-03-18,67.67,69.018,67.67,69.018,527,0
2015-03-19,68.782,68.782,68.637,68.637,316,0
2015-03-20,67.347,69.311,64.832,64.832,2862,0
2015-03-23,69.027,69.798,69.027,69.54,1770,0
2015-03-24,71.4,73.43,71.4,71.58,5582,0
2015-03-25,73.395,73.395,72.425,72.425,422,0
2015-03-26,72.834,73.157,72.834,73.157,738,0
2015-03-27,73.148,73.309,73.148,73.309,422,0
2015-03-30,73.577,73.577,73.577,73.577,1211,0
2015-03-31,74.134,74.134,72.994,73.697,12690,0
2015-04-01,74.547,74.547,72.352,72.772,2338,0
2015-04-02,73,73.21,72.99,72.99,926,0
2015-04-06,73.278,74.7,73.258,73.648,3877,0
2015-04-07,74.91,74.91,74.534,74.534,734,0
2015-04-08,74.337,74.337,74.061,74.146,1678,0
2015-04-09,73.912,73.912,73.912,73.912,117,0
2015-04-10,74.356,74.567,74.005,74.005,2783,0
2015-04-13,74.432,74.432,74.196,74.196,372,0
2015-04-14,74.196,74.432,74.196,74.432,639,0
2015-04-15,74.939,74.939,74.166,74.328,1670,0
2015-04-16,73.956,73.956,73.917,73.956,336,0
2015-04-17,73.107,73.107,73.059,73.059,344,0
2015-04-20,73.497,73.697,73.165,73.165,718,0
2015-04-21,73.936,73.936,72.649,72.649,495,0
2015-04-22,73.068,73.068,73.068,73.068,102,0
2015-04-23,73.126,73.126,72.916,72.916,7336,0
2015-04-24,72.571,72.963,72.515,72.963,1559,0
2015-04-27,71.95,72.116,71.95,72.115,1669,0
2015-04-28,71.932,72.048,71.932,72.048,1866,0
2015-04-29,72.107,72.107,72.107,72.107,243,0
2015-04-30,72.048,72.048,71.759,71.759,5288,0
2015-05-01,72.524,72.716,72.497,72.497,2778,0
2015-05-04,72.916,72.916,72.916,72.916,102,0
2015-05-06,71.906,72.136,71.906,72.136,235,0
2015-05-08,73.907,73.907,73.907,73.907,102,0
2015-05-11,72.963,73.707,72.963,73.402,2575,0
2015-05-12,73.601,73.824,73.601,73.824,227,0
2015-05-14,74.757,75.226,74.757,75.226,210,0
2015-05-15,75.531,75.531,75.504,75.504,420,0
2015-05-18,75.502,75.568,75.502,75.502,629,0
2015-05-19,75.617,75.959,75.617,75.892,834,0
2015-05-20,75.662,75.808,75.387,75.702,680,0
2015-05-21,75.11,75.722,75.11,75.722,409,0
2015-05-22,75.11,75.502,75.11,75.358,1343,0
2015-05-26,74.757,74.757,74.528,74.528,734,0
2015-05-27,74.881,75.349,74.72,75.226,631,0
2015-05-28,75.406,75.406,75.006,75.139,422,0
2015-05-29,75.091,75.226,75.006,75.006,1573,0
2015-06-01,74.366,74.577,74.366,74.577,473,0
2015-06-03,74.632,74.632,74.632,74.632,102,0
2015-06-04,74.005,74.051,73.658,73.658,312,0
2015-06-05,72.963,73.155,72.963,73.155,265,0
2015-06-08,73.02,73.136,72.973,73.126,1363,0
2015-06-16,73.859,74.366,73.859,74.366,1191,0
2015-06-17,74.632,74.747,74.376,74.671,1782,0
2015-06-18,74.308,75.779,74.308,75.779,943,0
2015-06-19,75.722,75.749,74.729,74.729,1398,0
2015-06-22,74.567,76.751,74.567,76.467,2308,0
2015-06-23,76.504,76.609,76.311,76.478,2612,0
2015-06-24,77.143,78.23,77.143,77.78,2202,0
2015-06-25,79.291,79.291,78.001,78.001,420,0
2015-06-26,78.001,78.049,77.611,77.936,4508,0
2015-06-29,77.392,77.392,76.742,76.742,1257,0
2015-06-30,76.228,77.362,76.228,77.362,1992,0
2015-07-01,75.808,75.864,74.737,75.864,964,0
2015-07-02,76.073,76.073,75.922,75.922,210,0
2015-07-06,76.102,76.102,75.512,75.512,210,0
2015-07-07,75.749,76.311,75.749,76.311,210,0
2015-07-08,76.409,76.409,76.409,76.409,102,0
2015-07-09,76.735,76.752,76.072,76.301,2308,0
2015-07-10,76.869,76.869,76.859,76.869,1251,0
2015-07-13,77.166,77.251,77.166,77.195,571,0
2015-07-14,77.512,77.512,77.203,77.203,310,0
2015-07-15,76.984,76.984,76.648,76.648,2979,0
2015-07-16,77.118,77.118,77.118,77.118,3847,0
2015-07-17,76.508,76.508,76.508,76.508,220,0
2015-07-20,76.781,76.781,76.781,76.781,101,0
2015-07-22,77.99,77.99,77.203,77.203,685,0
2015-07-23,77.156,77.156,77.156,77.156,101,0
2015-07-27,76.82,77.492,76.561,76.648,2349,0
2015-07-28,77.694,77.704,77.694,77.704,728,0
2015-07-29,77.09,77.704,77.09,77.588,310,0
2015-07-31,78.23,78.594,77.855,78.566,1715,0
2015-08-03,78.594,78.83,78.594,78.83,1998,0
2015-08-04,78.72,79.408,78.72,79.006,519,0
2015-08-05,79.74,79.842,79.737,79.842,3129,0
2015-08-06,79.87,79.88,79.543,79.88,1489,0
2015-08-07,79.774,79.919,79.774,79.919,1145,0
2015-08-10,80.312,81.299,80.072,81.299,5470,0
2015-08-11,80.388,81.203,80.388,81.166,1726,0
2015-08-12,80.031,80.772,79.947,80.772,30895,0
2015-08-13,80.888,81.146,80.888,81.146,2189,0
2015-08-14,81.176,81.308,81.166,81.308,2189,0
2015-08-17,80.849,81.414,80.849,81.414,2605,0
2015-08-18,81.299,81.414,81.299,81.414,310,0
2015-08-19,80.646,80.646,80.646,80.646,101,0
2015-08-20,78.785,78.785,78.785,78.785,101,0
2015-08-21,76.725,79.602,76.725,79.602,209,0
2015-08-24,75.23,75.334,73.433,74.701,1853,0
2015-08-25,74.758,74.758,74.758,74.758,418,0
2015-08-26,73.654,74.818,73.654,74.818,310,0
2015-08-27,74.827,75.644,74.818,75.644,1045,0
2015-08-31,74.902,76.063,74.902,75.967,807,0
2015-09-01,74.999,75.103,74.518,74.518,310,0
2015-09-02,75.411,75.411,75.334,75.334,310,0
2015-09-03,76.476,77.1,76.476,77.1,209,0
2015-09-04,75.929,75.929,75.305,75.766,626,0
2015-09-08,77.021,77.021,77.021,77.021,101,0
2015-09-09,77.203,77.203,76.485,76.485,418,0
2015-09-15,77.77,78.479,77.77,78.479,209,0
2015-09-16,79.207,79.458,79.169,79.458,2017,0
2015-09-17,79.929,79.929,79.929,79.929,225,0
2015-09-18,78.423,78.423,78.423,78.423,122,0
2015-09-22,78.835,78.977,78.775,78.977,1669,0
2015-09-23,79.103,79.103,79.103,79.103,1311,0
2015-09-25,80.562,80.562,80.562,80.562,127,0
2015-09-28,78.941,78.941,78.25,78.25,418,0
2015-09-29,77.203,77.865,77.203,77.865,297,0
2015-10-01,76.725,76.725,74.827,75.457,728,0
2015-10-02,76.09,76.09,75.055,76.039,1043,0
2015-10-05,78.126,78.126,78.126,78.126,101,0
2015-10-07,78.644,78.644,78.278,78.278,894,0
2015-10-08,79.097,79.387,79.097,79.387,2178,0
2015-10-09,80.11,80.205,80.071,80.071,487,0
2015-10-13,79.993,79.993,79.993,79.993,101,0
2015-10-14,79.725,79.725,79.107,79.107,747,0
2015-10-15,79.107,79.107,78.75,78.778,689,0
2015-10-16,79.725,79.861,79.522,79.522,1038,0
2015-10-19,79.531,79.531,79.531,79.531,101,0
2015-10-21,79.897,79.897,79.897,79.897,1038,0
2015-10-22,80.939,82.25,80.939,82.25,1504,0
2015-10-23,81.787,81.787,81.787,81.787,416,0
2015-10-27,83.116,83.116,81.218,81.218,1041,0
2015-10-29,81.363,81.363,81.015,81.363,309,0
2015-11-02,81.252,81.382,81.131,81.382,829,0
2015-11-03,80.592,81.68,80.564,81.68,1150,0
2015-11-04,81.343,82.019,81.343,82.019,309,0
2015-11-05,82.924,82.924,82.924,82.924,126,0
2015-11-06,80.85,80.85,80.515,80.85,309,0
2015-11-09,80.352,80.352,80.352,80.352,178,0
2015-11-11,81.319,81.319,81.319,81.319,101,0
2015-11-12,79.628,80.11,78.655,79.493,2605,0
2015-11-13,79.397,79.397,79.397,79.397,101,0
2015-11-16,79.705,79.801,79.705,79.801,309,0
2015-11-18,80.302,81.19,80.302,81.19,208,0
2015-11-19,81.566,81.566,81.566,81.566,913,0
2015-11-23,81.844,81.844,81.844,81.844,101,0
2015-11-24,82.195,82.373,82.191,82.191,3300,0
2015-11-30,82.924,83.116,82.75,82.75,1711,0
2015-12-01,82.383,83.83,82.383,83.464,1378,0
2015-12-03,82.731,82.731,81.266,81.266,725,0
2015-12-04,82.943,83.059,82.807,83.059,2043,0
2015-12-07,83.742,83.742,83.742,83.742,299,0
2015-12-10,82.471,82.471,82.325,82.471,1306,0
2015-12-11,81.699,81.699,80.677,80.677,416,0
2015-12-14,79.531,80.987,79.531,80.987,1190,0
2015-12-16,81.373,82.953,81.373,82.953,517,0
2015-12-17,82.221,82.221,82.221,82.221,101,0
2015-12-18,81.171,81.171,80.466,80.466,572,0
2015-12-21,81.208,81.208,81.208,81.208,341,0
2015-12-22,81.844,81.891,81.844,81.891,1012,0
2015-12-23,83.425,83.445,83.425,83.445,343,0
2015-12-24,83.511,83.511,83.511,83.511,168,0
2015-12-28,81.921,83.52,81.921,83.52,511,0
2015-12-29,83.926,83.951,83.926,83.951,3716,0
2015-12-30,83.491,83.491,83.242,83.242,364,0
2016-01-04,82.335,82.335,80.515,80.949,1289,0
2016-01-06,81.368,81.368,80.889,81.025,866,0
2016-01-08,81.265,81.265,81.006,81.006,1316,0
2016-01-12,81.979,82.056,81.439,82.056,570,0
2016-01-13,82.047,82.047,82.047,82.047,522,0
2016-01-14,81.934,82.241,81.934,81.94,614,0
2016-01-15,80.86,80.86,80.244,80.86,1303,0
2016-01-19,78.23,78.23,78.23,78.23,0,0
2016-01-20,76.67,77.711,76.147,77.711,573,0
2016-01-21,76.448,76.65,76.448,76.65,726,0
2016-01-22,77.247,78.548,77.247,78.48,5073,0
2016-01-25,78.056,78.056,78.056,78.056,221,0
2016-01-26,78.056,79.329,78.056,79.329,614,0
2016-01-27,79.222,79.222,78.962,79.03,1951,0
2016-01-28,81.063,83.001,80.977,82.142,2389,0
2016-01-29,83.703,85.225,83.703,84.457,596,0
2016-02-01,85.107,85.536,84.736,85.053,2182,0
2016-02-02,84.793,85.091,84.533,84.629,1234,0
2016-02-03,83.714,84.176,83.299,83.299,539,0
2016-02-04,83.501,83.501,82.51,82.51,416,0
2016-02-05,83.223,83.367,82.635,82.635,1695,0
2016-02-08,83.869,84.486,83.367,83.367,1233,0
2016-02-09,83.878,85.043,83.878,84.811,13081,0
2016-02-10,85.777,87.706,85.777,87.251,2277,0
2016-02-11,86.306,87.443,86.306,87.443,1073,0
2016-02-12,88.436,88.436,85.959,85.959,1913,0
2016-02-16,86.567,86.962,86.075,86.962,7507,0
2016-02-17,87.251,87.916,87.251,87.916,563,0
2016-02-18,87.443,87.443,86.325,87.433,1039,0
2016-02-19,87.078,88.575,86.74,88.575,5293,0
2016-02-22,88.571,88.571,88.571,88.571,251,0
2016-02-23,89.15,89.452,89.034,89.452,1429,0
2016-02-24,89.122,89.122,89.122,89.122,595,0
2016-02-25,90.663,90.663,90.663,90.663,117,0
2016-02-26,87.704,90.691,87.704,90.691,906,0
2016-02-29,90.586,90.596,90.191,90.191,2007,0
2016-03-01,90.191,90.191,90.191,90.191,101,0
2016-03-02,89.324,89.324,89.324,89.324,134,0
2016-03-03,89.689,90.172,89.514,90.172,1062,0
2016-03-04,90.113,90.334,90.113,90.334,327,0
2016-03-07,89.767,89.942,89.767,89.942,543,0
2016-03-08,89.795,90.113,89.795,90.113,295,0
2016-03-09,91.029,91.029,90.267,90.267,1245,0
2016-03-15,90.461,90.461,90.325,90.325,234,0
2016-03-16,90.094,90.094,90.094,90.094,284,0
2016-03-17,88.996,92.524,88.996,92.129,6418,0
2016-03-18,91.222,91.26,91.222,91.26,751,0
2016-03-21,90.426,90.782,90.426,90.782,595,0
2016-03-22,90.039,90.566,90.039,90.278,1926,0
2016-03-24,91.521,92.657,91.521,92.657,1090,0
2016-03-28,92.918,93.622,92.918,93.622,727,0
2016-03-29,94.411,96.68,94.411,95.903,1132,0
2016-03-30,97.271,97.271,95.415,96.302,1100,0
2016-03-31,95.752,95.877,95.68,95.68,471,0
2016-04-01,96.38,96.38,96.38,96.38,332,0
2016-04-04,96.108,96.429,96.108,96.429,471,0
2016-04-06,95.317,95.781,94.769,95.781,2302,0
2016-04-07,96.255,96.255,95.819,95.838,1342,0
2016-04-11,95.848,95.848,95.848,95.848,165,0
2016-04-12,95.083,95.307,95.083,95.307,222,0
2016-04-13,95.703,95.703,93.999,94.183,734,0
2016-04-14,94.987,94.987,92.123,92.123,612,0
2016-04-15,91.812,91.933,91.812,91.933,829,0
2016-04-18,93.816,93.816,91.9,91.9,567,0
2016-04-19,91.26,92.529,91.26,91.946,776,0
2016-04-20,93.264,93.264,91.27,91.308,2409,0
2016-04-21,89.052,89.102,88.395,88.395,3702,0
2016-04-22,89.102,89.102,88.085,88.569,20957,0
2016-04-25,90.409,90.409,88.899,89.778,16635,0
2016-04-26,90.776,90.776,90.494,90.494,647,0
2016-04-27,90.494,90.494,89.537,89.71,3823,0
2016-04-28,89.159,90.429,89.159,90.429,2373,0
2016-05-02,90.893,91.346,90.893,91.346,360,0
2016-05-03,90.94,90.957,90.815,90.957,490,0
2016-05-04,90.67,90.67,90.67,90.67,361,0
2016-05-05,91.742,91.86,91.742,91.86,297,0
2016-05-06,92.383,92.383,92.383,92.383,131,0
2016-05-09,93.573,93.898,93.361,93.738,3720,0
2016-05-10,94.039,94.039,94.039,94.039,207,0
2016-05-11,94.608,94.608,94.608,94.608,159,0
2016-05-13,95.238,96.119,95.093,95.093,1756,0
2016-05-16,95.49,95.49,95.238,95.238,308,0
2016-05-18,92.848,93.012,91.317,92.073,1448,0
2016-05-19,92.123,92.34,92.123,92.34,629,0
2016-05-20,93.836,93.836,91.956,91.956,363,0
2016-05-23,92.296,92.732,92.296,92.587,1953,0
2016-05-26,93.409,93.893,93.409,93.893,379,0
2016-05-27,94.552,94.591,94.415,94.473,1865,0
2016-05-31,96.313,96.313,94.861,94.861,516,0
2016-06-02,93.816,93.816,93.816,93.816,101,0
2016-06-03,94.503,94.513,94.503,94.513,207,0
2016-06-06,94.822,94.822,94.212,94.413,1365,0
2016-06-07,94.561,94.586,94.561,94.586,414,0
2016-06-09,96.798,96.798,96.798,96.798,1910,0
2016-06-10,96.449,96.721,96.1,96.721,1072,0
2016-06-13,96.159,96.159,96.037,96.159,1033,0
2016-06-15,96.623,96.623,96.623,96.623,101,0
2016-06-16,97.022,97.109,96.828,96.945,2448,0
2016-06-17,95.994,97.222,95.994,97.222,5296,0
2016-06-20,97.759,97.779,96.847,96.847,593,0
2016-06-21,97.709,97.808,97.652,97.749,1555,0
2016-06-23,98.283,98.854,98.283,98.854,835,0
2016-06-24,98.538,98.538,98.371,98.371,526,0
2016-06-27,97.671,97.671,97.671,97.671,155,0
2016-06-28,100.67,100.67,98.033,98.546,1101,0
2016-06-29,99.391,99.391,99.391,99.391,146,0
2016-06-30,102.6,102.74,101.69,102.74,1662,0
2016-07-01,104.8,104.8,102.54,102.54,1395,0
2016-07-05,101.88,103.87,101.88,103.63,3931,0
2016-07-11,103.68,103.68,103.15,103.15,372,0
2016-07-13,101.59,101.59,101.59,101.59,143,0
2016-07-14,101.81,101.88,101.81,101.88,760,0
2016-07-15,102.05,102.06,101.98,102,1495,0
2016-07-18,101.64,101.65,101.64,101.65,402,0
2016-07-19,101.6,101.6,101.6,101.6,112,0
2016-07-20,102.45,102.45,100.99,100.99,2983,0
2016-07-21,100.8,100.8,100.55,100.74,618,0
2016-07-25,102.04,102.04,102.04,102.04,438,0
2016-07-26,103.02,103.02,100.52,100.52,1875,0
2016-07-27,100.22,100.22,98.556,98.774,677,0
2016-07-28,98.134,98.696,98.134,98.696,361,0
2016-07-29,99.53,99.53,99.162,99.162,307,0
2016-08-02,98.814,98.814,98.814,98.814,101,0
2016-08-03,98.814,98.814,97.349,97.349,618,0
2016-08-04,98.254,98.254,97.788,97.788,211,0
2016-08-05,98.003,98.003,98.003,98.003,101,0
2016-08-08,96.885,97.934,96.885,97.633,1040,0
2016-08-09,97.378,97.904,97.378,97.808,442,0
2016-08-10,98.321,98.538,98.321,98.538,372,0
2016-08-11,98.804,98.804,98.421,98.421,459,0
2016-08-15,98.421,98.421,98.062,98.194,366,0
2016-08-16,97.779,97.808,97.309,97.309,309,0
2016-08-17,97.309,98.154,97.309,97.993,784,0
2016-08-18,97.964,97.964,97.964,97.964,194,0
2016-08-19,98.224,98.774,98.224,98.774,338,0
2016-08-22,98.932,99.172,98.804,99.172,566,0
2016-08-23,99.172,99.68,99.172,99.461,3808,0
2016-08-24,99.083,99.083,99.083,99.083,101,0
2016-08-25,99.083,99.083,99.083,99.083,120,0
2016-08-26,98.824,98.824,98.616,98.616,206,0
2016-08-29,98.874,98.874,98.874,98.874,155,0
2016-08-30,98.744,98.744,98.744,98.744,211,0
2016-08-31,98.49,98.49,98.49,98.49,103,0
2016-09-01,98.715,98.715,98.254,98.254,206,0
2016-09-02,98.874,98.874,98.636,98.636,236,0
2016-09-06,99.142,99.142,99.142,99.142,101,0
2016-09-07,99.033,99.033,97.447,97.447,539,0
2016-09-08,98.033,98.033,96.847,96.847,211,0
2016-09-09,96.731,96.731,93.815,93.815,1334,0
2016-09-12,93.931,94.955,93.931,94.955,442,0
2016-09-13,94.049,95.506,94.049,94.971,1029,0
2016-09-14,94.923,94.923,94.923,94.923,101,0
2016-09-15,94.341,95.243,94.341,95.243,330,0
2016-09-16,93.96,93.96,92.503,92.833,801,0
2016-09-19,93.173,93.407,93.173,93.407,206,0
2016-09-20,93.883,93.883,93.883,93.883,126,0
2016-09-21,93.611,93.611,93.455,93.465,997,0
2016-09-22,94.184,94.184,94.184,94.184,161,0
2016-09-23,94.271,94.271,93.931,94.174,418,0
2016-09-26,93.989,93.989,93.989,93.989,101,0
2016-09-27,94.243,94.243,93.835,94.057,1220,0
2016-09-28,94.397,94.592,94.397,94.466,747,0
2016-09-29,94.621,95.011,94.621,94.719,309,0
2016-09-30,96.215,97.574,96.215,97.339,6127,0
2016-10-03,99.083,99.083,94.67,94.67,709,0
2016-10-04,94.457,94.457,93.903,93.903,416,0
2016-10-05,93.815,93.815,93.815,93.815,168,0
2016-10-06,93.903,93.903,92.029,92.029,1650,0
2016-10-07,92.692,93.463,92.448,93.463,931,0
2016-10-10,93.161,93.161,93.161,93.161,168,0
2016-10-11,92.927,92.927,92.253,92.253,342,0
2016-10-12,92.029,92.029,91.452,91.452,923,0
2016-10-13,91.414,91.414,91.414,91.414,238,0
2016-10-14,91.852,92.673,91.852,92.009,306,0
2016-10-17,92.164,92.174,92.164,92.174,206,0
2016-10-18,92.477,92.477,92.477,92.477,166,0
2016-10-19,92.644,92.644,91.707,92.253,438,0
2016-10-20,92.263,92.263,91.238,91.804,690,0
2016-10-21,93.483,93.483,90.896,91.335,1623,0
2016-10-24,91.852,91.852,91.852,91.852,154,0
2016-10-25,94.938,94.938,93.399,93.415,1513,0
2016-10-26,93.424,93.424,93.424,93.424,352,0
2016-10-27,93.151,93.151,93.151,93.151,363,0
2016-10-28,92.78,93.366,92.174,93.127,558,0
2016-10-31,93.209,93.209,93.209,93.209,101,0
2016-11-01,93.424,93.424,90.093,92.272,4279,0
2016-11-02,92.712,92.744,92.487,92.487,931,0
2016-11-04,92.302,92.302,91.619,91.619,410,0
2016-11-07,91.472,91.744,90.739,91.744,1611,0
2016-11-08,92.077,93.542,92.077,92.829,1126,0
2016-11-09,92.839,92.839,90.31,91.999,854,0
2016-11-10,91.677,91.677,90.213,90.213,244,0
2016-11-11,89.89,89.89,89.557,89.557,356,0
2016-11-14,89.568,89.568,89.568,89.568,178,0
2016-11-15,89.89,89.89,89.783,89.841,1435,0
2016-11-16,89.568,89.568,89.568,89.568,170,0
2016-11-17,89.255,89.255,88.944,88.944,513,0
2016-11-18,89.255,89.255,88.915,88.924,410,0
2016-11-21,88.68,89.451,88.68,89.451,375,0
2016-11-22,89.764,90.349,89.764,90.349,410,0
2016-11-23,89.764,89.764,88.895,88.895,726,0
2016-11-25,89.48,89.785,89.47,89.646,1404,0
2016-11-28,90.028,90.028,90.028,90.028,101,0
2016-11-29,90.359,90.633,90.359,90.633,306,0
2016-11-30,90.29,90.29,90.29,90.29,135,0
2016-12-01,89.451,89.451,87.02,87.108,1583,0
2016-12-02,87.235,87.235,87.235,87.235,129,0
2016-12-05,87.606,87.89,87.03,87.89,686,0
2016-12-06,87.86,88.455,87.85,88.338,717,0
2016-12-07,88.533,89.248,88.533,89.248,564,0
2016-12-08,90.789,90.789,89.325,89.325,217,0
2016-12-09,89.636,90.018,89.636,90.018,764,0
2016-12-12,89.813,91.062,89.813,91.004,7309,0
2016-12-13,91.609,91.717,91.149,91.209,3119,0
2016-12-14,91.277,91.277,90.028,90.082,3234,0
2016-12-15,89.529,90.379,89.529,90.379,528,0
2016-12-16,90.594,90.594,90.107,90.271,1850,0
2016-12-19,89.9,90.338,89.568,90.261,1540,0
2016-12-20,89.88,90.32,89.88,90.32,349,0
2016-12-21,90.7,91.677,90.7,91.11,2491,0
2016-12-22,90.604,90.682,90.544,90.682,615,0
2016-12-27,90.604,90.789,89.813,90.584,8077,0
2016-12-28,91.412,92.023,91.372,91.629,1009,0
2016-12-29,91.599,92.24,91.599,92.17,712,0
2016-12-30,92.447,92.447,91.776,91.776,1471,0
2017-01-03,91.736,91.826,91.736,91.826,467,0
2017-01-04,92.18,92.27,91.925,91.925,1441,0
2017-01-05,91.549,91.549,91.155,91.175,502,0
2017-01-06,90.229,90.229,90.1,90.1,226,0
2017-01-09,89.479,89.479,88.75,88.868,1502,0
2017-01-10,88.514,88.735,88.214,88.661,7143,0
2017-01-11,88.691,89.055,88.592,88.789,1207,0
2017-01-12,89.154,89.154,88.661,89.125,646,0
2017-01-13,90.032,90.032,90.032,90.032,123,0
2017-01-17,90.278,90.85,90.16,90.85,887,0
2017-01-18,91.313,91.567,91.313,91.403,1124,0
2017-01-19,91.727,91.727,91.727,91.727,183,0
2017-01-20,91.895,92.014,91.895,92.014,282,0
2017-01-23,91.895,91.895,91.451,91.451,561,0
2017-01-24,92.072,92.664,92.072,92.664,520,0
2017-01-25,92.989,93.649,92.989,93.649,742,0
2017-01-26,94.211,94.33,94.103,94.313,1947,0
2017-01-27,94.527,94.527,93.945,94.073,1043,0
2017-01-30,93.896,93.916,93.896,93.916,367,0
2017-01-31,94.142,94.142,94.142,94.142,100,0
2017-02-01,93.432,93.432,93.078,93.078,1229,0
2017-02-02,93.432,93.649,93.432,93.649,212,0
2017-02-03,94.142,94.172,93.896,94.172,943,0
2017-02-06,93.689,93.689,93.689,93.689,206,0
2017-02-07,93.166,93.649,93.166,93.649,369,0
2017-02-08,93.462,95.089,93.462,95.089,635,0
2017-02-09,95.473,95.473,95.473,95.473,103,0
2017-02-10,96.064,96.064,95.974,95.974,239,0
2017-02-13,95.655,95.655,95.655,95.655,303,0
2017-02-14,95.312,95.345,95.312,95.345,283,0
2017-02-15,95.207,95.207,95.207,95.207,288,0
2017-02-16,95.207,95.207,94.793,94.793,762,0
2017-02-17,94.842,95.207,94.842,95.207,683,0
2017-02-21,97.041,97.128,97.041,97.128,579,0
2017-02-22,96.478,96.562,96.478,96.562,530,0
2017-02-23,96.735,96.735,96.735,96.735,100,0
2017-02-24,96.992,97.493,96.992,97.493,524,0
2017-02-27,97.159,97.159,96.005,96.077,434,0
2017-03-01,97.593,97.682,97.593,97.682,679,0
2017-03-02,97.671,98.114,97.671,98.114,303,0
2017-03-03,97.947,97.947,97.84,97.84,253,0
2017-03-06,97.583,97.833,97.346,97.833,516,0
2017-03-07,97.513,98.254,97.513,98.254,233,0
2017-03-08,97.681,97.681,97.681,97.681,189,0
2017-03-09,97.84,98.576,97.84,98.576,3230,0
2017-03-10,98.834,98.992,98.676,98.764,1605,0
2017-03-13,98.794,98.854,98.646,98.724,2763,0
2017-03-14,98.834,98.834,98.834,98.834,203,0
2017-03-15,98.992,99.113,98.992,99.113,264,0
2017-03-16,99.272,99.272,99.272,99.272,202,0
2017-03-17,99.421,100.55,99.421,100.41,3998,0
2017-03-20,100.25,100.4,100.25,100.36,1170,0
2017-03-21,100.4,100.55,100.4,100.45,684,0
2017-03-22,100.25,100.25,100.25,100.25,285,0
2017-03-23,100.11,100.31,99.98,99.98,1803,0
2017-03-24,99.58,100.12,99.57,99.57,2764,0
2017-03-27,99.67,99.93,99.371,99.93,1729,0
2017-03-28,99.85,99.85,96.154,96.912,5682,0
2017-03-29,96.578,97.089,96.498,96.498,2765,0
2017-03-30,96.468,97.228,95.66,95.947,1251,0
2017-03-31,95.996,96.321,95.996,96.114,606,0
2017-04-03,96.203,97.267,96.114,96.271,11603,0
2017-04-04,96.617,97.06,96.617,96.932,672,0
2017-04-05,97.002,99.113,97.002,99.002,987,0
2017-04-06,99.232,99.232,99.103,99.132,433,0
2017-04-07,98.626,99.113,98.566,98.566,647,0
2017-04-10,98.715,98.774,98.378,98.566,1948,0
2017-04-11,98.804,98.804,98.412,98.412,273,0
2017-04-12,98.626,99.132,98.626,98.864,463,0
2017-04-13,98.844,98.844,98.348,98.348,539,0
2017-04-17,97.854,99.002,97.734,99.002,5983,0
2017-04-18,99.401,100.05,99.401,100.05,808,0
2017-04-19,100.05,100.05,99.302,99.302,354,0
2017-04-20,99.67,99.67,99.411,99.411,1002,0
2017-04-21,99.67,99.67,99.67,99.67,146,0
2017-04-24,99.172,99.54,99.172,99.54,1560,0
2017-04-25,99.78,99.78,99.66,99.73,3595,0
2017-04-26,98.744,98.744,98.705,98.705,404,0
2017-04-27,98.942,99.242,98.596,98.664,2332,0
2017-04-28,98.814,98.814,98.586,98.586,252,0
2017-05-01,98.289,98.497,97.704,97.704,1064,0
2017-05-03,98.27,98.408,96.922,98.408,2234,0
2017-05-04,97.932,100.26,97.912,98.972,4927,0
2017-05-05,99.81,99.81,99.81,99.81,100,0
2017-05-08,99.83,99.83,99.83,99.83,100,0
2017-05-09,99.59,99.59,99.59,99.59,157,0
2017-05-10,99.351,99.351,98.874,98.874,212,0
2017-05-11,98.715,98.715,98.715,98.715,245,0
2017-05-12,98.586,98.586,98.586,98.586,167,0
2017-05-16,98.894,99.063,98.299,98.447,504,0
2017-05-17,98.656,98.656,98.656,98.656,152,0
2017-05-18,98.894,99.222,98.894,99.222,278,0
2017-05-19,98.972,98.972,98.952,98.952,357,0
2017-05-22,99.222,100.19,99.222,99.82,811,0
2017-05-23,100.95,100.95,100.95,100.95,133,0
2017-05-24,101.2,102.33,101.2,102.33,254,0
2017-05-25,102.58,102.58,102.58,102.58,265,0
2017-05-26,103.26,103.26,103.26,103.26,100,0
2017-05-30,102.67,102.67,101.87,101.88,1234,0
2017-05-31,102.69,102.69,102.69,102.69,116,0
2017-06-01,103.17,103.99,103.17,103.99,1111,0
2017-06-05,103.41,103.41,103.41,103.41,864,0
2017-06-06,104.59,104.59,103.54,103.82,505,0
2017-06-07,105.56,105.56,104.09,104.63,3487,0
2017-06-08,103.99,103.99,103.99,103.99,934,0
2017-06-09,103.86,103.86,102.97,103.3,1221,0
2017-06-12,103.72,103.72,103.3,103.3,836,0
2017-06-13,103.19,103.49,103.19,103.23,1958,0
2017-06-14,103.52,104.96,103.48,104.19,668,0
2017-06-15,103.23,104.29,102.4,103.95,4038,0
2017-06-16,103.37,103.37,100.33,100.33,1318,0
2017-06-19,100.77,100.77,100.72,100.76,707,0
2017-06-20,100.86,100.86,100.59,100.59,202,0
2017-06-21,99.461,99.93,98.952,98.952,692,0
2017-06-22,98.952,98.952,98.428,98.428,676,0
2017-06-23,98.705,99.172,98.705,99.172,487,0
2017-06-26,99.441,99.61,99.441,99.61,265,0
2017-06-27,98.308,98.511,98.308,98.448,633,0
2017-06-28,98.15,98.15,97.694,97.694,203,0
2017-06-29,96.674,96.674,94.288,94.288,933,0
2017-06-30,94.476,96.694,94.476,96.694,674,0
2017-07-03,96.328,96.762,96.328,96.762,1233,0
2017-07-05,96.596,96.764,96.566,96.764,485,0
2017-07-06,95.43,95.43,95.43,95.43,110,0
2017-07-10,94.584,95.138,94.584,95.138,406,0
2017-07-11,95.142,96.027,94.744,96.027,898,0
2017-07-14,96.843,96.882,96.833,96.878,513,0
2017-07-17,96.933,96.933,96.933,96.933,201,0
2017-07-19,91.071,91.909,90.166,91.708,6726,0
2017-07-20,92.166,92.345,92.166,92.246,453,0
2017-07-21,92.455,92.942,92.455,92.942,718,0
2017-07-24,93.51,93.871,93.49,93.82,1919,0
2017-07-25,94.236,94.236,94.216,94.216,361,0
2017-07-26,94.296,94.793,94.296,94.545,1126,0
2017-07-31,94.355,95.45,94.355,94.764,7943,0
2017-08-01,95.092,95.191,94.156,94.545,1017,0
2017-08-02,94.375,94.435,94.375,94.435,301,0
2017-08-04,93.799,93.799,93.739,93.739,237,0
2017-08-07,94.773,94.883,94.485,94.485,1766,0
2017-08-09,93.092,96.167,93.092,96.167,766,0
2017-08-10,95.125,95.125,94.545,94.903,1175,0
2017-08-11,94.763,96.216,94.763,96.117,741,0
2017-08-14,97.421,98.894,97.401,97.401,846,0
2017-08-15,97.49,97.49,95.998,95.998,724,0
2017-08-16,96.963,96.983,96.963,96.983,1105,0
2017-08-17,97.52,97.52,97.52,97.52,308,0
2017-08-21,95.846,95.846,95.846,95.846,201,0
2017-08-22,96.49,97.261,96.49,97.202,2236,0
2017-08-24,94.53,94.53,94.53,94.53,206,0
2017-08-28,94.176,94.475,93.957,94.475,2436,0
2017-08-29,94.566,94.982,94.566,94.876,883,0
2017-09-01,94.994,95.44,94.883,95.025,2357,0
2017-09-05,95.022,95.723,95.022,95.723,1211,0
2017-09-06,95.838,95.838,95.838,95.838,102,0
2017-09-07,95.709,96.057,95.709,95.87,620,0
2017-09-11,96.634,98.028,96.634,98.018,765,0
2017-09-12,96.943,98.028,96.943,98.028,1111,0
2017-09-13,98.008,98.426,98.008,98.426,402,0
2017-09-14,97.082,97.878,97.082,97.878,928,0
2017-09-15,98.515,98.724,98.515,98.724,743,0
2017-09-18,98.386,98.665,98.386,98.665,866,0
2017-09-20,97.888,97.888,97.145,97.145,748,0
2017-09-25,95.818,95.998,95.351,95.998,2002,0
2017-09-26,96.326,96.352,96.256,96.352,628,0
2017-09-28,96.485,101.57,96.485,101.28,3409,0
2017-09-29,101.51,102.15,101.51,102.15,1364,0
2017-10-02,99.292,99.322,99.292,99.322,455,0
2017-10-04,99.162,99.362,99.162,99.302,764,0
2017-10-05,98.466,98.854,97.56,97.56,16453,0
2017-10-06,99,99,97.5,97.71,773,0
2017-10-09,97.1,97.35,96.9,97.35,1335,0
2017-10-10,96.98,97.17,96.98,97.08,792,0
2017-10-11,97.9,98.46,97.9,98.46,500,0
2017-10-12,97.91,99.0378,97.3849,99.0372,2185,0
2017-10-13,98.61,98.61,98.29,98.29,342,0
2017-10-16,98.82,98.82,98.82,98.82,191,0
2017-10-17,98.75,98.75,98.75,98.75,100,0
2017-10-18,98.06,98.85,97.96,98.85,1179,0
2017-10-19,98.58,99.4,97.08,99.4,788,0
2017-10-20,99.99,99.99,98.7,99.369,1136,0
2017-10-23,99.12,99.12,99.12,99.12,200,0
2017-10-24,101.97,101.97,98.97,98.97,1322,0
2017-10-26,96.42,98.206,96.42,98.206,502,0
2017-10-27,97.81,98.88,97.81,98.88,869,0
2017-10-30,98.65,98.65,97.16,97.16,1074,0
2017-10-31,98.84,99.78,98.28,99.78,1712,0
2017-11-01,99.07,100.05,99.07,100.05,1733,0
2017-11-02,97.695,97.695,97.5141,97.5141,545,0
2017-11-06,98,98,93.63,93.7017,2474,0
2017-11-07,94,94.71,94,94.3443,683,0
2017-11-09,95.34,95.34,95.34,95.34,120,0
2017-11-10,95.02,97.06,95.02,97.06,1903,0
