Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,32.09,32.48,31,31,101288,0
2010-08-24,30.78,31.01,30.08,30.51,81342,0
2010-08-25,30.17,31.13,29.95,31.03,98700,0
2010-08-26,31.12,31.5,30.87,30.89,83515,0
2010-08-27,31.19,32.13,30.77,32.07,97850,0
2010-08-30,32,32.15,31.08,31.09,96607,0
2010-08-31,30.97,31.39,30.46,31.2,198781,0
2010-09-01,31.74,33.03,31.32,33,154950,0
2010-09-02,32.77,33.45,32.51,33.37,77584,0
2010-09-03,33.78,34.42,33.66,34.38,100952,0
2010-09-07,34.31,34.31,33.69,33.98,152090,0
2010-09-08,34.04,34.92,34,34.57,88711,0
2010-09-09,35.24,35.44,33.65,34.33,93211,0
2010-09-10,34.8,35.02,34.32,34.69,78300,0
2010-09-13,35.1,36.03,35.1,35.62,164295,0
2010-09-14,35.6,35.75,34.93,35,83346,0
2010-09-15,34.74,35.13,34.09,35.04,166287,0
2010-09-16,34.87,34.98,33.58,34.25,64563,0
2010-09-17,34.7,35.17,34.18,34.79,109367,0
2010-09-20,34.82,36.14,34.62,35.65,172662,0
2010-09-21,35.71,36.71,35.68,36.07,59457,0
2010-09-22,35.96,36.21,34.47,34.62,98857,0
2010-09-23,34.21,35.18,34.15,34.71,117688,0
2010-09-24,35.4,36.79,35.28,36.74,97918,0
2010-09-27,36.85,36.85,35.76,35.89,126680,0
2010-09-28,35.96,36.03,35.09,35.84,196617,0
2010-09-29,35.59,36.62,35.58,36.33,134902,0
2010-09-30,36.47,36.82,35.2,35.51,177706,0
2010-10-01,35.76,35.87,35.11,35.4,144018,0
2010-10-04,35.17,35.46,33.97,34.38,171576,0
2010-10-05,34.92,36.5,34.71,36.34,182599,0
2010-10-06,36.18,36.77,36.05,36.29,131785,0
2010-10-07,36.51,36.51,35.9,35.91,88894,0
2010-10-08,35.87,36.24,35.47,35.91,142359,0
2010-10-11,35.85,36.38,35.6,35.96,83964,0
2010-10-12,35.78,35.93,35.1,35.73,65787,0
2010-10-13,36.06,37.2,35.89,36.94,172326,0
2010-10-14,36.99,37.4,36.65,37.3,119863,0
2010-10-15,37.41,37.62,36.95,37.13,108217,0
2010-10-18,37.35,37.39,37.03,37.22,163303,0
2010-10-19,36.46,36.81,36.32,36.56,176084,0
2010-10-20,36.91,37.7,36.69,37.41,55361,0
2010-10-21,37.74,38.1,36.59,37.42,94119,0
2010-10-22,37.37,37.46,36.84,37.3,70938,0
2010-10-25,37.58,37.97,37.48,37.64,119186,0
2010-10-26,37.28,37.9,37.06,37.62,77590,0
2010-10-27,37.22,37.62,36.61,37.2,86621,0
2010-10-28,37.7,37.85,36.74,37.05,71628,0
2010-10-29,36.81,37.85,36.81,37.6,74350,0
2010-11-01,37.85,38.07,36.76,37.59,214777,0
2010-11-02,38.18,38.74,37.78,38.59,215247,0
2010-11-03,38.52,38.74,37.97,38.41,70481,0
2010-11-04,39.15,39.48,38.67,38.9,197645,0
2010-11-05,38.8,39,38.51,38.85,80022,0
2010-11-08,38.54,38.81,38.42,38.75,56745,0
2010-11-09,38.95,38.95,38.23,38.45,129428,0
2010-11-10,38.66,38.77,37.97,38.75,87742,0
2010-11-11,38.18,38.43,37.85,38.12,56518,0
2010-11-12,37.71,37.82,36.87,36.94,103315,0
2010-11-15,37,37,36.67,36.8,112117,0
2010-11-16,36.36,36.92,36.35,36.8,221372,0
2010-11-17,36.75,36.75,36.48,36.61,178348,0
2010-11-18,36.83,37.2,36.56,36.96,150862,0
2010-11-19,36.81,36.99,36.26,36.32,164842,0
2010-11-22,36.21,36.55,35.41,35.85,178953,0
2010-11-23,35.45,35.96,35.09,35.83,95357,0
2010-11-24,36.15,37.23,36.08,37.19,106264,0
2010-11-26,36.67,37.23,36.41,36.93,36722,0
2010-11-29,36.56,36.7,35.85,36.57,69943,0
2010-11-30,35.98,36.91,35.93,36.86,459041,0
2010-12-01,37.7,38.89,37.7,38.47,172743,0
2010-12-02,38.43,39.48,38.28,39.29,158954,0
2010-12-03,38.75,39.57,38.64,39.45,195093,0
2010-12-06,39.47,40.17,39.01,39.84,250621,0
2010-12-07,40.67,40.67,39.26,39.61,223051,0
2010-12-08,39.75,39.9,39.33,39.41,114790,0
2010-12-09,39.5,39.5,39.16,39.27,134819,0
2010-12-10,39.25,39.54,39.07,39.39,116317,0
2010-12-13,39.52,39.6,38.99,39.17,137837,0
2010-12-14,39.32,39.81,39.19,39.51,86380,0
2010-12-15,39.48,39.96,38.76,38.79,137934,0
2010-12-16,38.66,39.51,38.66,39.2,129665,0
2010-12-17,39.27,39.27,38.52,38.74,192428,0
2010-12-20,39.03,39.4,38.36,39,290071,0
2010-12-21,39.15,39.32,38.97,39.05,92615,0
2010-12-22,39.09,39.26,39.01,39.07,75803,0
2010-12-23,39.02,39.82,39.02,39.65,70651,0
2010-12-27,39.51,40.04,39.08,39.78,41338,0
2010-12-28,39.76,39.99,39.28,39.72,52833,0
2010-12-29,39.81,39.81,39.24,39.27,40294,0
2010-12-30,39.22,39.59,39.07,39.36,71884,0
2010-12-31,39.42,40,39.33,39.8,104917,0
2011-01-03,39.99,40.77,39.98,40.62,164238,0
2011-01-04,40.8,41.6,40.5,41.59,348307,0
2011-01-05,41.38,42.02,41.2,41.96,161480,0
2011-01-06,41.95,43.08,41.6,42.97,243498,0
2011-01-07,42.83,43.43,41.87,43,171600,0
2011-01-10,42.51,43.39,42.17,43.16,198295,0
2011-01-11,43.34,43.52,42.66,42.98,80601,0
2011-01-12,43.44,43.45,42.41,42.71,209620,0
2011-01-13,42.59,43.07,42.59,42.82,91157,0
2011-01-14,42.8,43.15,42.47,43.03,178173,0
2011-01-18,42.77,43.26,42.48,43.19,133747,0
2011-01-19,43,43.4,42.46,42.7,154551,0
2011-01-20,42.52,42.83,42.36,42.53,142460,0
2011-01-21,43.02,43.02,42.46,42.51,89956,0
2011-01-24,42.71,42.89,42.55,42.6,105170,0
2011-01-25,42.23,43.86,42.23,43.78,174319,0
2011-01-26,43.78,44.48,43.55,43.97,114654,0
2011-01-27,43.82,44.28,43.37,43.61,195451,0
2011-01-28,43.9,43.9,42.08,42.13,171618,0
2011-01-31,40.26,44.02,39.24,42.64,238197,0
2011-02-01,43.28,44.05,42.88,43.94,121606,0
2011-02-02,43.91,45.01,43.81,44.74,138098,0
2011-02-03,44.5,44.6,43.39,43.94,229313,0
2011-02-04,44.05,44.25,43.79,44.07,133834,0
2011-02-07,44.18,44.65,44.06,44.58,113462,0
2011-02-08,44.54,44.77,44.29,44.77,83855,0
2011-02-09,44.42,44.72,44.1,44.45,68332,0
2011-02-10,44.08,44.56,43.92,44.51,80233,0
2011-02-11,44.14,45.4,44.13,45.15,113363,0
2011-02-14,45.2,45.39,44.88,45.21,99508,0
2011-02-15,44.76,45.15,44.62,44.89,183394,0
2011-02-16,45.13,45.39,44.83,45.38,102773,0
2011-02-18,45.72,46.31,45.3,46.14,164013,0
2011-02-22,45.66,45.66,44.37,44.76,179584,0
2011-02-23,44.86,44.86,43.64,44.19,159530,0
2011-02-24,44.17,44.77,43.81,44.64,250047,0
2011-02-25,44.92,45.59,44.7,45.57,167944,0
2011-02-28,45.96,46,45.07,45.41,137906,0
2011-03-01,45.4,45.4,44.08,44.41,625703,0
2011-03-02,44.3,44.5,43.54,44,112498,0
2011-03-03,44.22,45.32,44.22,45.08,173929,0
2011-03-04,45.11,45.18,43.81,44.52,101331,0
2011-03-07,44.83,45.03,43.11,43.66,95246,0
2011-03-08,43.61,45.65,43.53,45.18,85061,0
2011-03-09,45.16,45.34,44.73,44.96,90626,0
2011-03-10,44.29,44.29,43.01,43.12,133046,0
2011-03-11,42.91,43.81,42.64,43.39,89130,0
2011-03-14,42.75,43.2,42.14,42.68,94056,0
2011-03-15,41.57,42.67,41.43,42.25,91895,0
2011-03-16,42.15,42.2,41.3,41.38,121127,0
2011-03-17,42.12,42.39,41.45,42.03,107607,0
2011-03-18,42.68,43.11,42.46,43.08,257843,0
2011-03-21,43.48,44.92,43.48,44.61,114285,0
2011-03-22,44.45,45.01,44.44,44.68,105047,0
2011-03-23,44.49,44.96,43.85,44.64,105199,0
2011-03-24,45,45,44.23,44.54,58324,0
2011-03-25,44.54,45.62,43.99,44.88,79123,0
2011-03-28,44.9,45.31,44.53,44.78,64013,0
2011-03-29,44.65,45.16,44.52,44.93,75212,0
2011-03-30,44.92,45.3,44.77,44.95,89809,0
2011-03-31,45.11,45.99,44.93,45.91,92395,0
2011-04-01,46,46.38,45.39,45.57,89352,0
2011-04-04,45.61,45.75,45.34,45.6,145442,0
2011-04-05,45.43,46.38,45.43,45.74,66888,0
2011-04-06,46.06,46.42,45.81,46.3,74215,0
2011-04-07,46.46,46.46,45.69,45.7,72512,0
2011-04-08,46.16,46.46,44.4,44.72,84580,0
2011-04-11,44.6,44.9,44.14,44.38,61198,0
2011-04-12,43.93,44.43,43.72,43.84,54132,0
2011-04-13,43.97,44.15,42.73,43.48,104607,0
2011-04-14,43.01,43.39,42.69,43.17,75840,0
2011-04-15,43,43.42,42.63,43.27,116175,0
2011-04-18,42.47,42.85,42,42.23,87320,0
2011-04-19,42.45,42.6,41.56,41.86,166132,0
2011-04-20,42.63,42.95,42.38,42.69,120569,0
2011-04-21,43.08,43.08,42.45,42.76,66359,0
2011-04-25,42.5,42.81,42.41,42.55,60348,0
2011-04-26,42.57,43.2,42.57,42.99,102354,0
2011-04-27,42.92,43.93,42.91,43.79,262556,0
2011-04-28,43.74,44.04,43.55,43.98,61221,0
2011-04-29,44.17,44.44,43.94,44.12,82633,0
2011-05-02,44.1,44.44,42.81,42.94,100035,0
2011-05-03,42.91,42.94,41.77,42.18,147845,0
2011-05-04,42.28,42.28,41,41.06,117837,0
2011-05-05,40.75,42.05,40.64,41.05,152041,0
2011-05-06,41.7,42.39,41.43,41.53,137284,0
2011-05-09,41.36,42.09,41.27,41.93,89277,0
2011-05-10,42.16,42.58,42.16,42.46,77814,0
2011-05-11,42.21,42.35,41.21,41.33,114330,0
2011-05-12,41.01,42.22,41.01,41.9,122061,0
2011-05-13,41.99,42.16,40.73,40.87,87739,0
2011-05-16,40.64,40.89,40.25,40.27,166631,0
2011-05-17,40,40.12,39.54,39.63,87781,0
2011-05-18,39.79,40.43,39.63,40.35,409754,0
2011-05-19,40.87,41.09,40.31,40.65,150979,0
2011-05-20,40.54,40.84,40.13,40.6,185639,0
2011-05-23,39.8,40.38,39.6,40.3,212835,0
2011-05-24,40.34,40.4,39.91,40.16,232782,0
2011-05-25,39.93,40.67,39.86,40.51,112792,0
2011-05-26,40.31,41.02,40,40.82,223352,0
2011-05-27,41.12,41.38,40.82,41.08,67770,0
2011-05-31,41.56,41.64,40.9,41.05,698887,0
2011-06-01,41.02,41.3,40.78,40.92,381076,0
2011-06-02,40.98,41.25,40.72,40.99,177023,0
2011-06-03,40.43,40.62,40.06,40.5,203530,0
2011-06-06,40.52,40.88,40.38,40.53,212515,0
2011-06-07,40.93,40.98,40.48,40.72,115784,0
2011-06-08,40.5,40.58,40.25,40.56,172388,0
2011-06-09,40.63,40.63,40.35,40.51,166810,0
2011-06-10,40.25,40.8,40.12,40.26,625791,0
2011-06-13,40.51,40.51,40.02,40.06,168901,0
2011-06-14,40.55,40.96,40.55,40.92,163388,0
2011-06-15,40.41,40.93,40.07,40.23,125801,0
2011-06-16,40.35,40.92,40.11,40.37,107260,0
2011-06-17,40.66,41.16,40.21,40.38,248739,0
2011-06-20,40.27,41.13,40.27,41.03,161678,0
2011-06-21,41.48,41.94,41.08,41.65,132220,0
2011-06-22,41.35,41.88,41.24,41.46,175495,0
2011-06-23,40.87,41.55,40.52,41.2,157013,0
2011-06-24,41.26,41.53,40.82,41.23,300150,0
2011-06-27,41.12,42.31,41.04,42.14,114856,0
2011-06-28,42.23,42.96,42.07,42.96,127606,0
2011-06-29,43.01,43.21,42.72,43.04,73978,0
2011-06-30,43.05,43.59,42.95,43.52,125751,0
2011-07-01,43.45,44.65,43.43,44.57,125190,0
2011-07-05,44.4,44.6,44.03,44.42,106470,0
2011-07-06,44.45,44.79,44.25,44.72,117298,0
2011-07-07,45,45.45,44.96,45.19,112061,0
2011-07-08,44.44,45,44.34,44.89,107412,0
2011-07-11,43.99,44.69,43.99,44.27,117978,0
2011-07-12,43.95,44.21,43.3,43.32,105849,0
2011-07-13,43.68,44.08,43.4,43.56,99824,0
2011-07-14,43.57,43.84,42.59,42.66,80247,0
2011-07-15,42.72,42.95,42,42.54,156206,0
2011-07-18,42.25,42.25,41.46,41.94,66238,0
2011-07-19,42.36,43.34,42.27,43.11,82912,0
2011-07-20,43.08,43.19,42.74,42.77,161322,0
2011-07-21,43.09,44.81,42.96,44.75,153393,0
2011-07-22,44.58,44.69,43.58,43.92,134412,0
2011-07-25,43.31,43.55,43.01,43.16,115716,0
2011-07-26,43.05,43.06,42.26,42.4,105679,0
2011-07-27,42.09,42.15,40.99,41.05,165320,0
2011-07-28,41.12,41.58,40.91,40.99,157444,0
2011-07-29,40.62,41.43,40.34,40.95,170133,0
2011-08-01,41.5,42.5,41.24,42.2,195586,0
2011-08-02,41.93,43.58,41.93,42.35,249135,0
2011-08-03,42.35,42.66,41.03,42.31,163405,0
2011-08-04,41.78,42.33,40.73,40.93,489117,0
2011-08-05,41.49,41.49,38.96,39.85,549982,0
2011-08-08,38.64,39.46,36.19,36.25,340911,0
2011-08-09,37.13,39,35.52,38.92,310771,0
2011-08-10,37.57,38.67,35.1,35.35,282859,0
2011-08-11,35.33,38.07,35.17,37.33,266312,0
2011-08-12,37.82,37.94,36.9,37.78,102540,0
2011-08-15,38.28,38.95,38.28,38.89,97991,0
2011-08-16,38.43,39.02,37.99,38.69,210634,0
2011-08-17,38.92,39.3,38.36,38.68,125110,0
2011-08-18,37.49,37.49,35.83,36.17,245640,0
2011-08-19,35.52,36.75,35.51,36.05,200908,0
2011-08-22,37.04,37.09,35.94,36.08,190784,0
2011-08-23,36.36,37.14,36.05,37.14,330589,0
2011-08-24,37.18,37.5,36.43,37.15,316137,0
2011-08-25,37.47,37.61,36.63,36.83,271439,0
2011-08-26,36.54,37.69,35.8,37.64,180782,0
2011-08-29,38.23,39.8,38.23,39.56,216622,0
2011-08-30,39.41,40.21,39,40.03,129051,0
2011-08-31,40.25,40.93,39.63,39.88,218445,0
2011-09-01,40.03,40.28,38.75,39.06,198757,0
2011-09-02,38.12,38.12,36.15,36.37,238428,0
2011-09-06,35.12,35.56,34.6,35.41,303442,0
2011-09-07,36,36.5,35.66,36.16,406847,0
2011-09-08,35.62,36.31,35.2,35.45,156199,0
2011-09-09,34.95,35.33,33.5,33.82,194838,0
2011-09-12,33.22,33.74,32.93,33.24,395272,0
2011-09-13,33.52,34.15,33.2,33.85,311149,0
2011-09-14,33.89,35.06,33.39,34.61,179016,0
2011-09-15,35.08,35.12,34.32,35.05,253097,0
2011-09-16,35.31,35.57,35.08,35.26,211017,0
2011-09-19,34.53,35.03,34.2,34.7,126153,0
2011-09-20,34.95,35.1,33.66,33.79,134360,0
2011-09-21,33.64,33.91,31.51,31.55,140138,0
2011-09-22,30.45,31.33,30.45,31.11,289396,0
2011-09-23,31.04,31.91,31.04,31.83,167724,0
2011-09-26,31.46,33.05,31.46,32.84,262539,0
2011-09-27,33.67,34.3,33.17,33.44,170339,0
2011-09-28,33.54,33.6,32.36,32.36,255435,0
2011-09-29,33.03,33.61,32.47,33.29,218054,0
2011-09-30,32.65,33.45,32.53,32.62,276381,0
2011-10-03,32.31,33,30.55,31.17,582684,0
2011-10-04,30.74,33.34,30.47,33.16,520812,0
2011-10-05,33.36,34,33,33.81,110290,0
2011-10-06,33.63,34.73,33.52,34.69,208066,0
2011-10-07,34.81,34.87,33.44,33.75,215017,0
2011-10-10,34.55,35.38,34.35,35.38,131276,0
2011-10-11,35.62,35.97,35.02,35.5,158013,0
2011-10-12,35.78,36.61,35.53,36.46,287433,0
2011-10-13,36.1,36.61,35.72,36.54,149752,0
2011-10-14,36.93,37.2,36.17,37.18,152187,0
2011-10-17,36.73,36.99,35.91,36.07,216801,0
2011-10-18,36.21,37.48,36.04,37.12,179202,0
2011-10-19,36.94,37.63,35.64,35.75,149525,0
2011-10-20,35.8,36.28,34.86,35.99,143159,0
2011-10-21,36.85,37.29,36.25,37.14,148554,0
2011-10-24,37.17,38.53,37.16,38.44,113611,0
2011-10-25,38.24,38.24,36.99,37.08,181988,0
2011-10-26,37.95,37.95,36.7,37.28,172479,0
2011-10-27,38.58,40.97,38.15,40.38,241754,0
2011-10-28,40.38,40.46,39.44,39.76,143978,0
2011-10-31,39.05,39.65,38.51,38.73,107324,0
2011-11-01,37.35,38.26,36,36.18,219164,0
2011-11-02,36.5,36.56,35.72,36.13,235063,0
2011-11-03,36.53,37.46,36.1,37.26,422510,0
2011-11-04,37.74,39,37.46,38.29,371568,0
2011-11-07,38.66,38.93,37.78,38.85,109045,0
2011-11-08,39.33,40.32,38.44,40.12,142163,0
2011-11-09,39.12,39.25,38.58,38.61,235546,0
2011-11-10,39.35,39.35,38.54,38.87,107704,0
2011-11-11,39.35,40.04,39.17,40.03,125687,0
2011-11-14,40.45,40.45,39.3,39.43,111275,0
2011-11-15,39.41,40.21,39.16,40.12,217449,0
2011-11-16,39.48,40.49,39.38,39.61,144561,0
2011-11-17,39.74,39.98,38.91,39.18,141000,0
2011-11-18,39.24,39.79,38.99,39.79,116573,0
2011-11-21,38.85,39.31,38.53,38.96,135639,0
2011-11-22,38.81,39.08,38.12,38.32,93519,0
2011-11-23,37.87,38.05,36.93,36.98,141597,0
2011-11-25,36.7,37.62,36.44,36.46,62741,0
2011-11-28,37.16,38.84,37.16,38.34,152588,0
2011-11-29,38.6,39.3,38.5,39.01,205927,0
2011-11-30,40.29,41.94,40.29,41.82,356940,0
2011-12-01,41.52,41.91,40.41,41.16,111884,0
2011-12-02,41.85,42.26,40.81,41.25,105305,0
2011-12-05,41.8,42.57,41.49,42.12,166118,0
2011-12-06,42.04,42.92,41.77,42.47,168390,0
2011-12-07,42.04,42.07,41.07,41.57,231394,0
2011-12-08,40.95,41.45,40.52,40.99,263897,0
2011-12-09,41.03,42.24,40.75,42.06,198631,0
2011-12-12,41.58,41.72,40.9,41.66,111751,0
2011-12-13,41.94,42.55,41.36,41.47,146381,0
2011-12-14,41,41.54,40.79,40.89,141843,0
2011-12-15,41.67,42.11,41.38,41.79,85837,0
2011-12-16,42,42.77,41.6,42,558444,0
2011-12-19,42.24,42.64,41.39,41.67,118937,0
2011-12-20,42.71,43.9,42.5,43.16,180104,0
2011-12-21,42.87,43.52,42.29,43.46,110946,0
2011-12-22,43.57,44.23,43.48,43.8,94141,0
2011-12-23,43.93,44.15,43.78,44.12,83902,0
2011-12-27,43.85,44.72,43.73,44.4,82566,0
2011-12-28,44.45,44.5,43.82,43.97,194747,0
2011-12-29,44.25,44.69,44.16,44.58,87819,0
2011-12-30,44.46,44.55,43.92,43.93,152996,0
2012-01-03,45.22,45.53,44.3,44.84,186229,0
2012-01-04,44.03,44.14,42.97,43.3,207483,0
2012-01-05,43.19,43.3,42.39,43.18,113909,0
2012-01-06,43.1,43.1,42.36,42.75,322919,0
2012-01-09,42.77,42.85,42.08,42.43,194800,0
2012-01-10,43.02,43.14,42.69,42.86,228104,0
2012-01-11,42.91,43.02,42.62,42.69,186395,0
2012-01-12,42.93,43.05,42.66,42.99,184991,0
2012-01-13,42.38,42.91,42.21,42.62,120940,0
2012-01-17,42.98,43.2,42.56,42.73,115348,0
2012-01-18,42.84,43.3,42.51,43.24,121770,0
2012-01-19,43.37,43.91,43.26,43.58,89888,0
2012-01-20,43.46,43.94,43.46,43.54,110509,0
2012-01-23,43.54,44.17,43.34,43.69,81626,0
2012-01-24,43.52,44.11,43.39,43.82,141235,0
2012-01-25,43.88,43.95,43.34,43.76,170060,0
2012-01-26,43.96,43.96,43.15,43.4,84937,0
2012-01-27,43.05,43.77,43.05,43.66,74573,0
2012-01-30,43.17,43.17,41.57,41.91,97268,0
2012-01-31,42.28,42.78,41.94,42.62,123500,0
2012-02-01,43.11,43.92,42.8,43.83,144358,0
2012-02-02,43.73,44.54,43.53,44.36,119259,0
2012-02-03,45,45.35,44.85,44.97,140956,0
2012-02-06,44.62,44.8,44.13,44.4,64056,0
2012-02-07,44.29,44.8,44.08,44.23,124446,0
2012-02-08,44.45,44.66,43.86,44.33,77329,0
2012-02-09,44.54,44.54,43.66,43.99,85698,0
2012-02-10,43.43,43.72,43.37,43.39,68527,0
2012-02-13,43.71,44.02,43.48,43.92,100448,0
2012-02-14,43.65,43.75,43.19,43.59,63273,0
2012-02-15,43.54,43.71,42.32,42.36,94031,0
2012-02-16,42.63,44,42.27,43.97,111976,0
2012-02-17,43.96,44.38,43.72,44.38,78884,0
2012-02-21,44.37,44.6,43.86,44.22,71022,0
2012-02-22,43.98,44.25,43.74,44.02,72353,0
2012-02-23,44.16,44.67,43.92,44.66,81938,0
2012-02-24,44.72,44.94,44.45,44.67,41999,0
2012-02-27,44.31,44.51,43.55,44.33,76329,0
2012-02-28,44.43,44.91,44.17,44.62,61022,0
2012-02-29,44.89,45,43.73,43.91,120611,0
2012-03-01,44.26,44.78,43.84,44.21,125883,0
2012-03-02,44.16,44.25,41.63,42.22,165863,0
2012-03-05,41.91,42.21,41.59,41.95,111694,0
2012-03-06,41.36,41.53,40.31,40.53,129728,0
2012-03-07,41.08,41.08,40.63,40.99,42424,0
2012-03-08,41.18,41.43,40.68,41.26,74817,0
2012-03-09,41.25,42.24,41.09,41.78,100112,0
2012-03-12,41.62,41.88,41.45,41.67,46632,0
2012-03-13,42.07,42.53,41.65,42.53,103539,0
2012-03-14,42.37,42.6,41.98,42.13,51574,0
2012-03-15,42.12,42.24,41.52,42.24,58300,0
2012-03-16,42.34,42.4,41.6,41.61,170483,0
2012-03-19,41.73,43,41.63,42.61,89610,0
2012-03-20,42.04,42.16,41.8,42.1,92514,0
2012-03-21,42.1,42.48,41.88,42.2,105592,0
2012-03-22,41.84,42.01,41.42,42.01,128546,0
2012-03-23,41.88,42.62,41.59,42.61,101926,0
2012-03-26,43.11,44.12,42.9,43.99,139370,0
2012-03-27,44.16,44.55,43.82,44.4,188269,0
2012-03-28,44.57,44.74,44.03,44.18,217512,0
2012-03-29,43.74,43.87,42.89,43.48,78968,0
2012-03-30,43.98,43.98,42.89,42.89,100770,0
2012-04-02,42.8,43.63,42.56,43.62,163658,0
2012-04-03,43.29,43.75,42.39,42.73,114566,0
2012-04-04,42.06,42.3,41.64,41.79,77522,0
2012-04-05,41.54,41.59,41.01,41.14,37786,0
2012-04-09,40.37,40.48,39.98,40.2,56308,0
2012-04-10,39.99,40.06,39.24,39.69,167934,0
2012-04-11,40.2,40.32,39.94,40.32,115186,0
2012-04-12,40.49,41.65,40.43,41.48,98466,0
2012-04-13,41.17,41.17,40.42,40.51,72079,0
2012-04-16,40.69,41.5,40.33,41.07,56402,0
2012-04-17,41.28,42.34,41.28,42.02,98046,0
2012-04-18,41.6,41.99,41.52,41.75,85621,0
2012-04-19,41.98,42.02,40.48,40.69,87543,0
2012-04-20,41.09,42.1,41.09,41.84,120432,0
2012-04-23,40.98,41.15,40.28,40.52,91397,0
2012-04-24,40.73,40.94,40.12,40.6,176333,0
2012-04-25,41.07,41.45,40.62,40.85,109350,0
2012-04-26,40.64,41.09,40.54,41.06,166940,0
2012-04-27,36.96,42.88,36.79,42.52,390955,0
2012-04-30,42.3,42.59,41.99,42.27,149712,0
2012-05-01,42.11,42.91,41.94,42.3,169638,0
2012-05-02,41.83,42.18,41.38,42.18,95885,0
2012-05-03,42.11,42.48,41.71,41.99,125501,0
2012-05-04,41.55,41.72,40.5,40.56,147920,0
2012-05-07,40.44,40.73,40.35,40.57,75580,0
2012-05-08,40.41,40.68,40.06,40.49,84858,0
2012-05-09,39.89,40.08,39.5,39.86,61627,0
2012-05-10,40.1,40.1,39.5,39.86,39376,0
2012-05-11,39.43,39.8,39.36,39.66,87991,0
2012-05-14,39.21,39.45,39,39.22,77067,0
2012-05-15,39.17,39.57,39,39.1,47925,0
2012-05-16,39.42,39.5,38.98,39,60795,0
2012-05-17,39,39.4,38.71,38.74,211182,0
2012-05-18,38.98,39.08,38.4,38.62,186541,0
2012-05-21,38.86,39.28,38.55,39.12,105820,0
2012-05-22,39.05,39.32,38.35,38.6,103001,0
2012-05-23,38.94,39.27,37.81,38.88,109024,0
2012-05-24,39,39,38.03,38.65,57523,0
2012-05-25,38.73,38.92,38.25,38.5,59803,0
2012-05-29,38.91,39.14,38.38,39.07,46563,0
2012-05-30,38.63,38.65,38.15,38.24,337219,0
2012-05-31,38.36,38.37,37.91,38.02,244041,0
2012-06-01,37.3,37.46,36.48,36.52,105893,0
2012-06-04,36.78,37.27,36.56,37.02,96757,0
2012-06-05,36.75,37.32,36.75,36.93,396412,0
2012-06-06,37.06,37.64,37.01,37.64,184360,0
2012-06-07,38.08,38.4,37.82,37.83,171562,0
2012-06-08,37.7,38.15,37.65,38.08,149291,0
2012-06-11,38.3,38.4,37.16,37.18,150822,0
2012-06-12,37.25,37.4,36.97,37.24,167010,0
2012-06-13,37.2,37.63,36.75,36.94,216518,0
2012-06-14,37.3,38.26,37.28,38.17,141343,0
2012-06-15,38.19,38.38,37.97,38.24,226540,0
2012-06-18,37.96,38.5,37.82,38.28,85929,0
2012-06-19,38.36,39.68,38.23,39.59,147283,0
2012-06-20,39.43,39.63,38.94,39.15,66738,0
2012-06-21,38.96,39.03,38.07,38.14,113821,0
2012-06-22,38.55,39,38.15,38.85,215830,0
2012-06-25,37.91,38.31,37.9,38.01,59663,0
2012-06-26,38.09,38.34,37.79,38.23,98550,0
2012-06-27,38.37,39.22,38.27,39.22,91631,0
2012-06-28,38.74,38.86,38.08,38.86,136451,0
2012-06-29,39.79,41.47,39.55,41.35,159477,0
2012-07-02,41.36,41.37,40.04,40.75,136686,0
2012-07-03,40.68,41.76,40.58,41.76,58768,0
2012-07-05,41.6,41.67,40.95,41.02,75509,0
2012-07-06,40.46,40.54,39.95,39.97,75961,0
2012-07-09,40.1,40.26,39.85,39.95,141538,0
2012-07-10,40.18,40.59,39.54,39.7,100740,0
2012-07-11,39.71,39.99,39.26,39.4,134932,0
2012-07-12,39.01,39.45,38.7,39.06,124821,0
2012-07-13,39.3,40.19,39.3,39.8,96689,0
2012-07-16,39.32,39.7,38.77,38.92,169400,0
2012-07-17,39.36,39.5,37.76,37.83,223889,0
2012-07-18,37.68,38.34,37.51,38.26,189109,0
2012-07-19,38.3,38.48,37.81,38.26,76946,0
2012-07-20,37.84,37.84,37,37.09,113303,0
2012-07-23,36.54,36.55,36.05,36.07,150189,0
2012-07-24,36.3,36.3,34.79,34.8,156606,0
2012-07-25,35.2,35.57,34.77,35.27,155493,0
2012-07-26,36,36.02,35.58,35.87,186035,0
2012-07-27,35.85,36.92,35.03,35.98,137413,0
2012-07-30,35.87,37.26,35.87,37.02,140602,0
2012-07-31,36.88,37.12,36.33,36.39,113357,0
2012-08-01,36.53,37.58,36.41,36.54,247598,0
2012-08-02,36.42,36.84,36,36.76,125380,0
2012-08-03,37.33,38.35,37.1,37.87,109590,0
2012-08-06,38.02,38.51,37.82,37.96,84452,0
2012-08-07,38.13,38.69,37.86,38.03,127154,0
2012-08-08,37.99,38.69,37.91,38.63,85256,0
2012-08-09,38.44,38.84,38.28,38.6,79744,0
2012-08-10,38.37,38.6,38.07,38.14,51012,0
2012-08-13,37.97,38.14,37.26,38.11,45976,0
2012-08-14,38.47,38.47,37.5,37.58,102477,0
2012-08-15,37.47,38.46,37.39,38.17,74786,0
2012-08-16,38.05,38.58,37.87,38.38,147413,0
2012-08-17,38.55,39,38.35,38.8,89344,0
2012-08-20,38.59,38.94,38.5,38.68,54351,0
2012-08-21,38.82,39.44,38.27,38.52,61125,0
2012-08-22,38.38,38.5,37.82,38.02,34978,0
2012-08-23,38.03,38.03,36.81,37.04,78473,0
2012-08-24,36.83,37.27,36.83,37,40220,0
2012-08-27,37.12,37.42,36.9,36.9,36775,0
2012-08-28,36.91,37.29,36.64,36.74,87935,0
2012-08-29,36.97,37.17,36.58,36.84,98564,0
2012-08-30,36.7,36.87,36.44,36.49,45692,0
2012-08-31,36.94,37.03,36.15,36.63,111548,0
2012-09-04,36.62,37.13,36.01,36.92,81858,0
2012-09-05,37.18,37.47,36.91,37.3,159283,0
2012-09-06,37.41,39.04,37.41,38.37,144687,0
2012-09-07,39.35,39.35,38.75,38.97,49279,0
2012-09-10,38.79,39.32,38.63,38.91,71729,0
2012-09-11,38.91,39.31,38.8,39.11,47635,0
2012-09-12,39.07,39.29,38.69,39.01,57793,0
2012-09-13,39.06,39.76,38.65,39.47,96145,0
2012-09-14,39.5,40.41,39.19,40.01,104968,0
2012-09-17,39.92,40.1,39.71,39.79,62900,0
2012-09-18,39.86,39.86,39.51,39.72,66017,0
2012-09-19,39.97,40.06,39.49,39.59,65661,0
2012-09-20,39.47,39.82,39.22,39.62,52138,0
2012-09-21,40.18,40.18,38.5,38.5,363005,0
2012-09-24,38.45,39.27,38.45,39.12,104231,0
2012-09-25,39.54,39.67,38.57,38.62,95497,0
2012-09-26,38.79,38.99,38.1,38.16,85700,0
2012-09-27,38.27,38.88,37.99,38.36,80029,0
2012-09-28,38.09,38.36,37.82,37.87,67335,0
2012-10-01,38.14,38.75,37.88,38.28,72113,0
2012-10-02,38.64,38.69,38.05,38.45,70345,0
2012-10-03,38.44,38.48,37.63,37.76,107969,0
2012-10-04,38.03,38.24,37.63,38.01,115395,0
2012-10-05,38,39.02,37.96,38.39,109322,0
2012-10-08,38.26,38.44,38.01,38.14,37062,0
2012-10-09,38.17,38.17,37.45,37.57,40553,0
2012-10-10,37.57,37.57,37.2,37.36,51321,0
2012-10-11,37.82,37.93,37.43,37.77,52542,0
2012-10-12,37.76,38,37.18,37.57,52982,0
2012-10-15,37.76,37.76,37.15,37.69,64070,0
2012-10-16,37.85,38.18,37.65,38.1,65462,0
2012-10-17,38.25,38.53,37.95,38.5,67080,0
2012-10-18,38.48,38.94,38.22,38.91,60858,0
2012-10-19,38.51,38.51,37.08,37.34,130735,0
2012-10-22,37.14,37.59,37.07,37.29,59121,0
2012-10-23,36.96,37.5,36.7,37.22,44027,0
2012-10-24,37.5,37.5,36.84,37.07,30842,0
2012-10-25,37.16,37.64,36.98,37.29,45242,0
2012-10-26,37.39,37.55,36.74,37.05,89780,0
2012-10-31,36.95,37.22,36.47,37.01,78238,0
2012-11-01,37.1,37.83,36.84,36.89,117466,0
2012-11-02,37,37.54,36.98,37.1,170240,0
2012-11-05,37.1,37.45,37,37.16,95939,0
2012-11-06,37.25,37.49,37.1,37.31,102062,0
2012-11-07,37.1,37.15,36,36.41,112845,0
2012-11-08,36.45,36.64,35.56,35.56,88566,0
2012-11-09,35.3,36.05,35.08,35.5,62248,0
2012-11-12,35.57,36.16,35.37,35.49,83636,0
2012-11-13,35.38,35.89,35.06,35.1,85269,0
2012-11-14,35.16,35.49,34.08,34.23,99356,0
2012-11-15,34.28,34.58,33.83,34.14,127814,0
2012-11-16,33.96,34.25,33.46,34.22,196300,0
2012-11-19,34.6,35.06,34.37,35.06,83074,0
2012-11-20,34.88,35.08,34.67,34.85,54766,0
2012-11-21,35.03,35.23,34.82,35.19,39520,0
2012-11-23,35.39,35.57,35.1,35.52,44856,0
2012-11-26,35.5,36.25,35.3,36.25,106013,0
2012-11-27,36.09,36.92,36,36.41,102921,0
2012-11-28,36.29,36.49,35.79,36.49,81356,0
2012-11-29,36.71,37.34,36.51,37.15,68776,0
2012-11-30,37.35,37.41,36.63,36.76,138374,0
2012-12-03,36.96,36.96,36.12,36.59,69811,0
2012-12-04,36.5,36.93,36.34,36.92,59715,0
2012-12-05,37,37.25,36.32,36.5,75593,0
2012-12-06,36.32,37,35.88,36.67,82559,0
2012-12-07,36.93,36.93,36.29,36.59,49833,0
2012-12-10,36.57,37.01,36.53,37.01,69724,0
2012-12-11,36.98,38.07,36.73,37.9,486353,0
2012-12-12,37.89,38.23,37.58,37.87,309768,0
2012-12-13,37.86,38.08,37.3,37.55,152931,0
2012-12-14,37.48,38.2,37.3,37.93,384195,0
2012-12-17,38.21,38.38,37.8,38.31,72985,0
2012-12-18,38.38,39.14,38.22,39.11,80796,0
2012-12-19,39.25,39.4,38.84,38.96,115602,0
2012-12-20,38.91,39.68,38.84,39.45,91689,0
2012-12-21,39.53,40.98,38.98,40.98,769857,0
2012-12-24,39.25,40.81,38.89,40.53,91818,0
2012-12-26,40.53,40.91,39.72,40.35,232787,0
2012-12-27,40.49,40.49,39.82,40.25,159912,0
2012-12-28,40.3,41.38,40.15,40.55,162170,0
2012-12-31,40.54,41.13,40.03,41.03,278854,0
2013-01-02,42.1,42.37,40.95,41.9,350079,0
2013-01-03,42.05,42.08,41.25,41.97,289400,0
2013-01-04,42.37,43.12,42.01,43.01,153645,0
2013-01-07,42.64,43.28,42.64,43.28,167063,0
2013-01-08,43.14,43.14,42.58,42.91,295927,0
2013-01-09,43.09,43.85,43.09,43.74,190573,0
2013-01-10,43.79,44.05,43.45,44,131726,0
2013-01-11,44.09,44.3,43.74,44.26,144661,0
2013-01-14,44.11,44.12,43.59,43.95,167130,0
2013-01-15,43.8,44.59,43.66,44.53,123967,0
2013-01-16,44.42,44.42,43.85,44.2,271084,0
2013-01-17,44.26,44.6,43.93,44.49,274959,0
2013-01-18,44.33,44.84,44.18,44.81,95528,0
2013-01-22,44.81,44.9,44.61,44.75,225425,0
2013-01-23,44.78,45.45,44.59,45.35,139800,0
2013-01-24,45.35,45.8,45.06,45.8,119890,0
2013-01-25,45.3,45.72,43.46,45.4,825319,0
2013-01-28,45.62,45.62,44.04,44.61,371762,0
2013-01-29,44.65,44.92,44.21,44.87,262399,0
2013-01-30,44.8,44.8,43.5,43.67,290232,0
2013-01-31,44.01,44.22,43.56,43.8,220415,0
2013-02-01,44.14,44.8,43.94,44.64,120418,0
2013-02-04,44.21,44.44,43.57,43.86,168395,0
2013-02-05,44.03,44.55,43.86,44.1,103511,0
2013-02-06,43.93,44.53,43.83,44.18,97054,0
2013-02-07,44.27,44.36,43.77,44.26,181098,0
2013-02-08,44.24,44.91,44.2,44.61,60296,0
2013-02-11,44.51,44.51,43.93,44.29,67635,0
2013-02-12,44.22,44.68,43.92,44.57,87096,0
2013-02-13,44.58,44.8,44.37,44.72,77243,0
2013-02-14,44.49,44.67,44.09,44.65,107847,0
2013-02-15,45,45,44.47,44.89,146865,0
2013-02-19,44.89,45.61,44.51,45.6,192864,0
2013-02-20,45.78,45.79,45.26,45.55,239575,0
2013-02-21,45.46,45.57,44.63,45.3,175480,0
2013-02-22,45.4,45.82,45.38,45.82,179645,0
2013-02-25,45.9,45.9,44.87,45.12,230622,0
2013-02-26,45.27,45.27,44.84,44.92,118073,0
2013-02-27,44.91,45.86,44.78,45.25,111089,0
2013-02-28,45.16,45.52,44.91,44.96,87308,0
2013-03-01,44.51,45.47,44.11,45.05,392528,0
2013-03-04,44.91,45.04,43.92,44.59,116782,0
2013-03-05,44.96,45.45,44.9,45.04,101495,0
2013-03-06,45.32,45.32,44.76,45.18,47016,0
2013-03-07,45.09,45.42,44.99,45.41,43384,0
2013-03-08,45.86,46.17,45.5,46.08,63351,0
2013-03-11,45.92,45.92,45.49,45.91,51064,0
2013-03-12,45.69,46.15,45.53,45.98,88631,0
2013-03-13,45.87,46.91,45.86,46.83,100200,0
2013-03-14,46.82,47.41,46.69,47.38,68195,0
2013-03-15,47.4,47.4,46.5,46.54,279616,0
2013-03-18,46.38,46.62,45.79,46.08,84341,0
2013-03-19,46.32,46.41,45.6,46.06,93023,0
2013-03-20,46.1,46.48,45.95,46.39,67910,0
2013-03-21,46.01,46.41,45.43,45.8,72684,0
2013-03-22,46.02,46.02,45.64,45.72,53375,0
2013-03-25,45.96,46.12,45.34,45.53,42794,0
2013-03-26,45.91,45.98,45.61,45.9,50979,0
2013-03-27,45.55,45.98,45.24,45.91,52649,0
2013-03-28,46.12,46.12,45.79,45.83,50704,0
2013-04-01,45.69,45.73,44.5,45,90413,0
2013-04-02,45.05,45.15,44.36,44.5,45746,0
2013-04-03,44.66,44.81,43.77,43.8,84183,0
2013-04-04,43.89,44.18,43.69,43.99,89115,0
2013-04-05,43.12,44.06,43.12,43.95,64803,0
2013-04-08,44.22,44.86,43.65,44.85,87747,0
2013-04-09,44.98,45.18,44.71,45.06,108594,0
2013-04-10,44.96,46.77,44.96,46.64,122546,0
2013-04-11,46.72,47.25,46.57,46.87,75232,0
2013-04-12,46.54,47.11,46.3,46.71,74629,0
2013-04-15,46.32,46.5,45,45.18,177629,0
2013-04-16,45.65,46.28,45.1,46.17,103800,0
2013-04-17,45.99,46.12,44.3,44.75,107724,0
2013-04-18,44.93,44.93,43.38,43.93,78444,0
2013-04-19,43.86,44.56,43.6,44.22,77006,0
2013-04-22,43.85,44.45,43.3,44.31,70852,0
2013-04-23,44.66,45.42,44.6,45.1,102107,0
2013-04-24,44.98,45.76,44.98,45.44,164872,0
2013-04-25,45.7,46.14,45.7,46.09,67890,0
2013-04-26,42.87,46.35,42.85,45.23,85336,0
2013-04-29,45.54,45.74,45.02,45.61,69863,0
2013-04-30,45.5,46.36,45.39,46.21,85129,0
2013-05-01,46,46.04,44.46,44.48,229874,0
2013-05-02,44.64,45.27,44.39,44.93,62612,0
2013-05-03,45.58,46.64,45.45,45.9,104312,0
2013-05-06,45.78,46.49,45.66,46.23,77982,0
2013-05-07,46.43,47.04,46.12,47.03,64233,0
2013-05-08,47,47.77,46.77,47.77,82019,0
2013-05-09,47.71,47.94,47.45,47.6,50376,0
2013-05-10,47.82,48.85,47.71,48.66,106286,0
2013-05-13,48.72,48.96,48.4,48.75,94485,0
2013-05-14,48.67,50.45,48.57,50.19,134445,0
2013-05-15,49.94,50.9,49.76,50.69,50496,0
2013-05-16,50.43,50.55,49.86,50.05,52022,0
2013-05-17,50.42,50.55,49.97,50.5,111755,0
2013-05-20,50.21,51.1,50.19,50.97,68226,0
2013-05-21,51.11,51.24,50.55,51.16,59721,0
2013-05-22,51.05,52.04,50.27,50.56,53497,0
2013-05-23,50.21,50.72,48.61,49.67,106932,0
2013-05-24,49.57,50.26,49.12,50.24,43810,0
2013-05-28,50.91,51.81,50.55,51.68,88276,0
2013-05-29,51.2,51.37,50.15,50.51,33378,0
2013-05-30,50.82,50.97,50.3,50.83,48463,0
2013-05-31,50.42,50.61,50.01,50.07,86365,0
2013-06-03,50.46,52.43,49.87,51.95,284367,0
2013-06-04,52.18,52.49,49.81,50.49,106388,0
2013-06-05,50.54,50.85,49.8,50.01,75466,0
2013-06-06,49.95,50.58,49.94,50.5,93770,0
2013-06-07,51.01,51.09,50.44,50.77,63988,0
2013-06-10,51.09,51.24,50.33,51,68672,0
2013-06-11,50.8,51.17,50.17,50.56,113847,0
2013-06-12,51.05,51.05,50.06,50.18,69332,0
2013-06-13,50.08,51.63,49.8,51.43,45417,0
2013-06-14,51.48,51.48,49.86,50.22,40264,0
2013-06-17,51.07,51.47,50.33,50.57,90281,0
2013-06-18,50.57,51.71,50.18,51.49,80220,0
2013-06-19,51.38,51.38,50.33,50.47,46501,0
2013-06-20,49.99,49.99,49.01,49.63,67884,0
2013-06-21,49.35,50.87,48.48,50.82,300035,0
2013-06-24,50.14,50.54,49.5,50.17,71017,0
2013-06-25,50.56,50.96,50,50.2,116699,0
2013-06-26,50.48,50.75,49.68,49.8,64424,0
2013-06-27,50.02,51.68,49.87,51.43,84607,0
2013-06-28,51.47,51.8,51.2,51.53,226864,0
2013-07-01,52.02,53.94,51.99,53.05,128309,0
2013-07-02,53.06,53.78,52.47,52.96,68103,0
2013-07-03,52.73,54.09,52.73,53.74,58401,0
2013-07-05,54.68,55.4,54.35,55.39,100144,0
2013-07-08,55.75,57.49,55.4,56.36,116673,0
2013-07-09,56.84,57.95,56.48,57.15,124428,0
2013-07-10,57.32,57.69,56.54,56.75,68203,0
2013-07-11,57.45,57.5,56.79,57.38,91314,0
2013-07-12,57.18,57.74,56.16,56.99,54648,0
2013-07-15,56.87,57.52,56.82,57,64133,0
2013-07-16,56.9,57.28,56.59,56.86,54376,0
2013-07-17,57.32,57.39,56.77,57,47035,0
2013-07-18,57.04,57.8,57,57.61,86134,0
2013-07-19,57.61,57.63,56.89,57.25,89345,0
2013-07-22,57.52,58.02,57,57.49,166472,0
2013-07-23,57.49,57.6,56.89,57.25,57978,0
2013-07-24,57.4,57.4,56.54,57.17,76852,0
2013-07-25,56.93,57.48,56.33,57.23,134261,0
2013-07-26,56.12,57.13,56.12,56.82,221299,0
2013-07-29,56.7,57.05,56.22,56.75,100051,0
2013-07-30,57.14,57.68,56.07,56.69,97628,0
2013-07-31,56.72,57.1,56.21,56.24,61142,0
2013-08-01,56.89,57.44,56.43,56.75,202683,0
2013-08-02,56.66,57.19,56.07,56.67,119977,0
2013-08-05,56.42,56.97,56.02,56.86,162968,0
2013-08-06,56.81,56.87,56.02,56.18,50725,0
2013-08-07,56.19,56.41,55.54,55.94,73298,0
2013-08-08,56.42,56.99,55.95,56.28,59976,0
2013-08-09,56.02,56.15,55.64,55.77,47955,0
2013-08-12,55.24,56.29,55.05,55.92,57618,0
2013-08-13,55.79,56.29,55.55,55.92,67565,0
2013-08-14,56.25,56.25,54.94,55.22,63286,0
2013-08-15,54.53,54.72,53.04,53.15,89257,0
2013-08-16,52.79,53.28,52.03,52.51,108082,0
2013-08-19,52.21,52.91,51.75,52.53,216878,0
2013-08-20,52.43,53.86,52.42,53.37,64552,0
2013-08-21,53.04,53.61,52.72,53.03,59299,0
2013-08-22,53.06,53.9,53.06,53.3,98697,0
2013-08-23,53.35,53.55,52.98,53.12,46618,0
2013-08-26,53.08,53.2,52.12,52.42,70823,0
2013-08-27,51.75,51.98,50.38,50.55,118823,0
2013-08-28,50.4,52.05,50.4,51.74,96398,0
2013-08-29,51.58,52,51.51,51.8,86609,0
2013-08-30,51.62,51.79,50.57,50.8,102251,0
2013-09-03,51.72,52.5,51.72,52.32,108870,0
2013-09-04,52.29,52.97,51.56,52.46,58854,0
2013-09-05,52.38,53.32,52.38,52.91,59379,0
2013-09-06,53.34,53.34,51.5,52.51,77808,0
2013-09-09,52.9,53.62,52.1,53.51,111719,0
2013-09-10,54,54.33,53.51,54.32,64961,0
2013-09-11,53.67,54.65,53.67,54.44,52564,0
2013-09-12,54.71,54.99,53.82,54.11,95800,0
2013-09-13,54.47,54.65,53.41,54.18,59961,0
2013-09-16,55.01,55.42,54.53,55.35,76119,0
2013-09-17,55.2,56.1,54.53,56.1,83717,0
2013-09-18,55.96,57.95,55.71,57.37,109412,0
2013-09-19,57.7,57.93,56.71,57.45,58721,0
2013-09-20,57.81,58.52,57.68,58.11,277780,0
2013-09-23,58.3,58.47,57.06,57.82,124797,0
2013-09-24,57.97,59.47,57.14,58.5,96394,0
2013-09-25,58.51,59.81,57.98,58.1,78574,0
2013-09-26,57.87,58.53,57.28,58.52,72503,0
2013-09-27,57.94,58.63,57.94,58.29,30524,0
2013-09-30,57.76,59.15,57.76,58.67,176423,0
2013-10-01,58.49,59.35,58.18,59.26,85807,0
2013-10-02,58.54,59.02,57.91,58.36,57307,0
2013-10-03,58.06,58.9,57.15,57.62,69254,0
2013-10-04,57.47,59.02,57.47,58.53,43492,0
2013-10-07,57.98,58.59,57.19,57.24,59431,0
2013-10-08,57.06,57.65,56.32,56.43,71223,0
2013-10-09,56.74,57.57,56.07,56.69,151194,0
2013-10-10,57.73,58.54,57.27,58.51,108362,0
2013-10-11,58.03,58.9,57.82,58.85,88319,0
2013-10-14,58.32,59.15,58.25,58.99,126786,0
2013-10-15,58.9,58.96,58.06,58.35,78268,0
2013-10-16,58.61,59.16,57.74,58.77,60143,0
2013-10-17,58.31,59.43,58.25,59.12,126028,0
2013-10-18,59.29,59.5,58.88,59.33,181223,0
2013-10-21,59.27,59.54,58.83,59.01,78579,0
2013-10-22,59.24,59.55,58.38,59.26,69611,0
2013-10-23,58.97,59.67,58.82,59.51,125209,0
2013-10-24,59.5,60.67,59.28,60.41,56365,0
2013-10-25,60.71,60.71,60.2,60.56,46764,0
2013-10-28,60.42,60.78,59.74,60.33,72666,0
2013-10-29,60.37,60.84,59.81,60.43,83124,0
2013-10-30,60.66,60.92,59.84,60.05,76272,0
2013-10-31,59.87,61.01,59.61,59.73,113000,0
2013-11-01,57,59.43,56.52,59.24,195367,0
2013-11-04,59.27,60.51,58.96,60.06,121676,0
2013-11-05,59.92,61.62,59.6,60.81,71390,0
2013-11-06,61.27,62.13,60.41,61.89,46060,0
2013-11-07,62.38,63.4,60.42,60.56,87048,0
2013-11-08,60.48,62.57,60.37,62.02,106307,0
2013-11-11,62.09,62.38,61.1,61.69,74165,0
2013-11-12,61.65,61.65,60.69,61.27,49458,0
2013-11-13,60.71,61.71,59.95,61.69,117129,0
2013-11-14,61.84,61.84,60.5,61.42,32659,0
2013-11-15,61.31,61.81,60.77,61.29,51143,0
2013-11-18,61.7,63.01,61.6,62.44,75507,0
2013-11-19,62.29,62.82,61.64,62.76,83037,0
2013-11-20,62.87,63.01,61.96,62.43,174600,0
2013-11-21,62.71,65.21,62.69,65.02,95946,0
2013-11-22,65.22,66.19,64.18,65.8,73779,0
2013-11-25,65.74,66.89,65.54,65.98,61399,0
2013-11-26,65.9,67.63,65.59,66.98,105887,0
2013-11-27,67.19,68.31,66.99,68.07,231725,0
2013-11-29,68.59,69.23,68.3,68.67,72115,0
2013-12-02,68.68,69.11,67.72,67.92,101184,0
2013-12-03,67.61,68.14,66.73,67.34,161434,0
2013-12-04,67.21,68.36,66.31,67.3,107266,0
2013-12-05,67.08,68.05,66.72,67.14,58859,0
2013-12-06,67.62,68.01,66.61,67.6,101314,0
2013-12-09,67.65,68.63,67.28,68.44,80387,0
2013-12-10,68.42,68.64,67.14,67.3,94300,0
2013-12-11,67.3,67.4,65.73,66.25,137057,0
2013-12-12,65.84,66.1,65.03,65.38,126420,0
2013-12-13,65.7,66.1,65.3,65.37,98427,0
2013-12-16,65.66,67.23,64.77,66.23,89238,0
2013-12-17,66.1,66.65,65.22,65.93,77660,0
2013-12-18,66.22,67.16,65.1,66.99,118001,0
2013-12-19,66.7,66.78,65.56,65.7,91999,0
2013-12-20,65.34,67.64,65.34,67.07,372416,0
2013-12-23,67.5,68.7,67.16,68.32,99752,0
2013-12-24,68.31,69,67.78,68.58,58779,0
2013-12-26,69.08,69.89,68.98,69.57,87410,0
2013-12-27,69.9,69.97,68.63,69.09,59548,0
2013-12-30,68.87,69.45,68.3,68.48,53954,0
2013-12-31,68.42,68.81,67.54,67.94,201599,0
2014-01-02,67.51,67.51,66.32,66.98,110643,0
2014-01-03,65.9,67.31,65.76,66.95,108054,0
2014-01-06,66.96,67.65,66.27,66.79,102059,0
2014-01-07,66.86,68.33,66.5,67.53,68473,0
2014-01-08,67.33,67.53,65.98,66.8,79476,0
2014-01-09,67.14,67.42,65.72,66.67,102018,0
2014-01-10,66.85,67.41,66.08,67.41,95317,0
2014-01-13,67.01,67.53,65.37,65.93,82148,0
2014-01-14,66.34,66.89,66.11,66.81,80320,0
2014-01-15,66.77,68.44,66.42,68.15,123413,0
2014-01-16,67.84,68.76,67.19,67.95,55057,0
2014-01-17,67.21,68.48,67.21,68.16,120890,0
2014-01-21,68.8,69.23,67.87,68.69,71744,0
2014-01-22,68.82,68.89,68.28,68.81,75186,0
2014-01-23,68.6,68.87,68.03,68.72,136250,0
2014-01-24,66.75,67.04,61.57,62.64,731887,0
2014-01-27,62.86,62.86,61.37,61.66,209467,0
2014-01-28,61.66,62.38,61.38,62.03,272778,0
2014-01-29,61.19,62.77,60.16,60.6,136045,0
2014-01-30,61.29,61.79,60.18,61.06,168057,0
2014-01-31,60.05,60.79,59.05,60.06,183802,0
2014-02-03,59.75,60.31,57.11,57.89,290029,0
2014-02-04,58.05,59.26,57.15,58.75,227769,0
2014-02-05,58.25,58.88,57.29,58.31,195130,0
2014-02-06,58.4,59.73,58.32,59.51,145767,0
2014-02-07,59.52,60.21,58.64,59.61,248566,0
2014-02-10,59.46,59.87,58.41,59.85,157247,0
2014-02-11,59.73,60.55,59.35,60.19,85689,0
2014-02-12,60.1,61.02,60.1,60.85,153103,0
2014-02-13,60.12,60.99,60.06,60.86,122852,0
2014-02-14,60.9,61.09,59.71,60.68,102982,0
2014-02-18,60.54,61.82,60.3,61.68,155369,0
2014-02-19,61.45,61.9,60.14,60.14,107834,0
2014-02-20,60.38,61.23,60.11,61.11,113057,0
2014-02-21,61.4,61.56,59.93,61.55,159000,0
2014-02-24,61.67,63.03,61.67,62.66,146098,0
2014-02-25,62.61,63.56,62,62.16,131729,0
2014-02-26,62.39,63.05,61.74,62.48,148186,0
2014-02-27,62.08,62.33,61.21,62.14,177919,0
2014-02-28,62.15,62.58,61.29,61.93,181458,0
2014-03-03,61.2,62.01,60.64,61.57,130587,0
2014-03-04,62.52,65.75,62.52,64.92,247120,0
2014-03-05,64.61,64.74,63.97,64.26,97219,0
2014-03-06,64.75,64.78,63.75,64.21,47794,0
2014-03-07,64.29,64.94,63.86,64.17,115487,0
2014-03-10,64.17,64.24,63.49,63.77,119456,0
2014-03-11,63.77,63.92,62.79,62.99,167287,0
2014-03-12,62.61,63.45,62.21,63.37,126166,0
2014-03-13,63.74,63.91,62.78,62.95,159307,0
2014-03-14,62.61,63.73,62.5,63.47,101160,0
2014-03-17,63.71,64.56,63.6,63.95,118866,0
2014-03-18,63.5,65.61,62.97,65.5,143698,0
2014-03-19,65.33,65.7,64.09,64.5,111827,0
2014-03-20,64.59,65.63,64.59,65.38,58479,0
2014-03-21,65.21,65.48,64.36,64.38,262502,0
2014-03-24,64.58,64.58,63.25,63.9,118062,0
2014-03-25,64.38,64.93,63.89,64.15,78283,0
2014-03-26,64.79,64.79,62.31,62.44,125400,0
2014-03-27,62.47,63.12,61.83,62.34,104949,0
2014-03-28,62.34,64.07,62.34,63.16,85356,0
2014-03-31,63.46,66.25,63.25,65.51,167369,0
2014-04-01,65.58,66.9,64.92,66.72,120067,0
2014-04-02,66.98,67.2,65.85,67.12,114823,0
2014-04-03,67.01,67.01,65.6,66.15,90460,0
2014-04-04,66.94,66.94,63.37,63.96,152124,0
2014-04-07,63.84,64.24,62.4,62.91,113805,0
2014-04-08,63.07,63.73,62.46,62.69,124957,0
2014-04-09,63.09,64.02,62.18,63.33,127265,0
2014-04-10,63.39,63.61,61.7,62,155462,0
2014-04-11,61.21,62.09,60,60.91,83292,0
2014-04-14,61.67,62.03,60.59,61.47,145405,0
2014-04-15,61.86,62.43,60.27,61.88,165288,0
2014-04-16,62.48,62.48,61.69,61.82,241809,0
2014-04-17,61.52,63.16,61.49,62.85,299524,0
2014-04-21,63.02,63.59,62.2,63.32,187693,0
2014-04-22,63.57,64.8,63.25,64.39,271055,0
2014-04-23,64.16,64.75,63.99,64.28,118959,0
2014-04-24,64.75,64.75,62.9,63.56,149735,0
2014-04-25,63.28,66.49,62.78,65.62,249768,0
2014-04-28,66.06,66.27,64.79,65.45,199780,0
2014-04-29,65.85,66.43,65.44,65.76,115903,0
2014-04-30,65.47,65.78,64.69,65.45,182606,0
2014-05-01,65.23,66.6,64.62,65.75,180535,0
2014-05-02,66.12,67.61,66.09,66.84,180780,0
2014-05-05,66.17,67.56,65.1,67.47,129488,0
2014-05-06,67.22,67.59,66.42,66.93,184592,0
2014-05-07,67.22,68.33,66.54,68.2,163456,0
2014-05-08,68.45,69.57,67.74,67.79,174077,0
2014-05-09,67.29,69.31,67.2,69.26,150775,0
2014-05-12,69.46,72.26,69.45,71.86,196319,0
2014-05-13,71.73,72.24,70.26,70.34,133132,0
2014-05-14,70.16,70.59,69.29,69.41,224689,0
2014-05-15,69.31,69.88,67.95,69.18,186547,0
2014-05-16,69,70.51,68.95,70.47,172195,0
2014-05-19,70.16,71.56,69.43,71.16,138501,0
2014-05-20,70.65,71.01,69.16,69.87,232278,0
2014-05-21,70.27,70.72,68.77,70.08,105127,0
2014-05-22,70.03,71.39,69.72,70.96,111829,0
2014-05-23,70.96,72.25,70.96,72,147194,0
2014-05-27,72.54,73.12,71.74,72.85,219666,0
2014-05-28,72.54,72.63,71.5,72.05,141619,0
2014-05-29,72.59,72.77,71.87,72.23,229624,0
2014-05-30,72.43,72.62,71.66,72.06,249664,0
2014-06-02,72.37,72.56,71.41,71.95,147730,0
2014-06-03,71.6,72.19,70.34,70.72,198112,0
2014-06-04,70.36,71.29,69.97,71.01,165767,0
2014-06-05,71.1,72.55,70.79,72.55,206592,0
2014-06-06,72.83,73.41,72.56,73.26,140896,0
2014-06-09,73.36,75,72.63,74.76,163854,0
2014-06-10,74.43,74.78,73.36,73.69,84100,0
2014-06-11,73.2,74.63,72.13,72.51,123817,0
2014-06-12,72.21,72.4,71.43,72.04,86893,0
2014-06-13,72.38,72.8,71.9,72.39,77370,0
2014-06-16,72.11,72.25,70.66,71.16,119541,0
2014-06-17,70.95,72.2,70.9,71.99,112505,0
2014-06-18,72.09,72.46,71.35,72.32,113137,0
2014-06-19,72.17,72.94,71.71,72,108157,0
2014-06-20,72.35,72.4,71.77,72.18,375063,0
2014-06-23,72.43,72.5,71.56,72.12,134302,0
2014-06-24,72.1,73.03,71.38,71.49,181120,0
2014-06-25,71.26,72.39,71.18,72.25,155511,0
2014-06-26,72.49,72.49,71.42,72.31,84736,0
2014-06-27,71.67,73.3,71.67,73.09,343977,0
2014-06-30,73.25,73.48,71.91,72.89,176831,0
2014-07-01,73,74.2,71.66,73.51,190433,0
2014-07-02,73.27,73.45,72.23,72.25,96300,0
2014-07-03,72.31,72.94,71.94,72.92,82889,0
2014-07-07,72.87,72.87,71.37,71.46,119853,0
2014-07-08,71.12,71.44,70.49,70.97,124655,0
2014-07-09,71.15,71.91,71.05,71.41,100365,0
2014-07-10,69.69,70.9,69.33,70.34,114331,0
2014-07-11,69.99,70.82,69.82,70.6,72853,0
2014-07-14,71.58,71.66,71.08,71.38,76509,0
2014-07-15,72.62,72.62,70.45,70.94,78281,0
2014-07-16,71.51,71.67,70.35,70.59,70654,0
2014-07-17,69.95,70.7,69.12,69.42,199540,0
2014-07-18,69.35,71.3,69.01,70.84,161463,0
2014-07-21,70.38,71.47,69.77,70.96,278969,0
2014-07-22,71.17,72.16,71,71.73,111595,0
2014-07-23,71.67,72.4,70.83,71.36,105657,0
2014-07-24,71.8,72.04,70.58,71.16,176092,0
2014-07-25,69.5,69.87,66.59,66.79,253402,0
2014-07-28,67.07,67.35,66.31,66.75,126589,0
2014-07-29,66.74,67.3,66.38,66.57,99270,0
2014-07-30,67.29,68.04,66.5,67.25,124550,0
2014-07-31,66.26,66.97,66,66.02,154715,0
2014-08-01,66.26,67.21,65.69,66.19,157235,0
2014-08-04,66.35,67.35,65.42,66.86,123858,0
2014-08-05,66.48,67.58,65.96,66.87,75012,0
2014-08-06,66.47,67.28,66.04,66.89,136869,0
2014-08-07,67.26,67.27,66.16,66.38,106456,0
2014-08-08,66.26,67.72,66.26,66.95,172752,0
2014-08-11,66.96,67.64,66.84,66.96,272132,0
2014-08-12,66.71,67.56,66.34,67.06,124913,0
2014-08-13,67.16,68.2,67.07,67.38,196155,0
2014-08-14,67.46,68.59,67.46,68.25,208590,0
2014-08-15,68.5,68.83,67.33,68.28,162668,0
2014-08-18,68.58,68.9,68.42,68.67,275499,0
2014-08-19,68.79,69.22,68.51,68.88,103665,0
2014-08-20,68.15,69.96,68.15,68.79,171627,0
2014-08-21,68.62,69.82,68.26,69.69,205785,0
2014-08-22,69.56,69.82,68.96,69.27,143573,0
2014-08-25,69.46,70.63,69.34,69.45,180150,0
2014-08-26,69.59,70.63,69.5,70.61,193274,0
2014-08-27,70.87,71.3,70.66,70.77,173636,0
2014-08-28,70.3,71.22,70.23,70.63,128479,0
2014-08-29,70.65,71.26,70.17,70.9,118210,0
2014-09-02,71.12,72.23,70.47,71.86,160079,0
2014-09-03,72.2,72.49,71.57,71.82,119601,0
2014-09-04,72.14,72.97,71.14,71.47,127396,0
2014-09-05,71.08,71.65,70.8,71.12,127408,0
2014-09-08,71.02,71.21,70.13,70.54,210360,0
2014-09-09,70.27,70.31,69.52,69.75,178969,0
2014-09-10,69.59,69.99,69.45,69.65,168041,0
2014-09-11,69.17,69.76,69.17,69.6,193111,0
2014-09-12,69.78,69.8,68.55,68.7,204020,0
2014-09-15,69.14,69.44,68.04,68.94,259368,0
2014-09-16,68.55,69.4,68.29,69.02,150105,0
2014-09-17,69.02,69.94,69.02,69.6,187618,0
2014-09-18,70,70.9,69.43,70.56,232992,0
2014-09-19,70.64,71.41,69.78,69.9,543555,0
2014-09-22,69.83,70.29,69.16,69.69,146221,0
2014-09-23,69.58,69.88,68.42,68.47,158875,0
2014-09-24,68.54,69.48,68.32,68.94,217104,0
2014-09-25,68.45,68.76,67.55,67.76,167826,0
2014-09-26,67.79,68.77,67.45,68.6,134061,0
2014-09-29,67.75,68.78,67.75,68.66,175374,0
2014-09-30,68.79,69,68.11,68.4,205302,0
2014-10-01,68.13,68.34,66.4,66.46,205214,0
2014-10-02,66.59,67.8,66.16,67.3,148346,0
2014-10-03,68.15,68.15,67.15,67.21,199878,0
2014-10-06,67.33,68.09,67.23,67.7,159797,0
2014-10-07,67.49,67.87,66.55,66.62,164167,0
2014-10-08,66.33,67.64,66.29,67.47,238857,0
2014-10-09,67.4,67.56,66.25,66.47,211635,0
2014-10-10,65.97,67.46,65.8,66.4,158952,0
2014-10-13,66.67,68.26,66.07,67.21,218105,0
2014-10-14,67.91,69.81,67.68,68.93,257526,0
2014-10-15,68,70.15,67.53,69.93,223036,0
2014-10-16,68.98,70.98,68.98,70.12,199950,0
2014-10-17,70.73,71.23,69.09,69.51,233654,0
2014-10-20,69.88,70.86,69.21,70.36,146733,0
2014-10-21,70.5,72.86,70.5,72.7,161963,0
2014-10-22,72.84,73.37,71.69,71.77,121345,0
2014-10-23,72.25,73.76,72.25,73.06,113878,0
2014-10-24,73.4,73.45,72.24,73.42,100276,0
2014-10-27,73,73.41,71.67,73.34,150941,0
2014-10-28,73.45,76.59,73.2,76.59,156186,0
2014-10-29,76.26,77.28,73.8,74.12,231578,0
2014-10-30,73.88,75.08,73.58,74.61,238898,0
2014-10-31,77.71,79.24,75.99,76.54,265385,0
2014-11-03,76.87,77,75.61,76.59,221405,0
2014-11-04,75.88,77.17,75.88,76.06,185591,0
2014-11-05,76.83,77.86,75.57,75.74,147353,0
2014-11-06,75.97,76.1,75.32,75.47,139613,0
2014-11-07,75.57,75.57,74.24,74.54,283592,0
2014-11-10,74.63,75.24,74.31,74.64,325583,0
2014-11-11,74.35,75.83,74.14,74.38,283033,0
2014-11-12,73.98,75.35,73.98,75.18,294929,0
2014-11-13,75.41,75.77,74.53,74.83,143338,0
2014-11-14,74.55,75.01,73.58,74.32,156034,0
2014-11-17,74.35,75.03,74.14,74.17,142166,0
2014-11-18,74.22,75.14,73.5,74.72,132091,0
2014-11-19,74.33,74.72,73.49,74.13,116552,0
2014-11-20,73.6,75.28,73.6,74.92,77428,0
2014-11-21,75.93,76,74.2,74.39,144866,0
2014-11-24,74.74,75.18,74.44,75,162194,0
2014-11-25,75.21,75.42,74.28,74.54,144700,0
2014-11-26,74.64,74.71,73.86,73.86,192916,0
2014-11-28,73.99,74.39,72.57,72.78,408844,0
2014-12-01,72.59,73.28,71.97,72.22,240852,0
2014-12-02,72.09,73.04,71.53,72.64,214538,0
2014-12-03,72.86,74.24,72.04,73.91,178638,0
2014-12-04,73.96,74.32,72.67,72.97,184849,0
2014-12-05,72.9,73.4,72.46,72.74,318478,0
2014-12-08,72.73,73.18,69.99,70.23,351786,0
2014-12-09,69.44,71.57,69.31,71.45,283974,0
2014-12-10,71.39,71.69,70.18,70.18,220001,0
2014-12-11,70.68,71.65,70.03,70.5,231998,0
2014-12-12,69.3,70.2,68.6,68.66,233621,0
2014-12-15,68.91,69.46,68.11,68.56,357688,0
2014-12-16,68.86,70.58,68.45,69.2,299246,0
2014-12-17,69.55,71.1,68.78,71.02,325717,0
2014-12-18,71.73,72.55,71.07,72.36,242029,0
2014-12-19,72.09,72.82,71.66,71.91,770608,0
2014-12-22,72.91,73.46,72.06,73.45,149975,0
2014-12-23,73.44,74.64,73.01,73.94,134379,0
2014-12-24,73.99,74.45,73.23,73.5,247032,0
2014-12-26,73.9,74.51,73.41,74.21,140298,0
2014-12-29,74.21,75.33,72.63,74.92,183266,0
2014-12-30,74.87,75.55,74.47,74.67,86302,0
2014-12-31,74.95,75.43,73.79,74.03,114561,0
2015-01-02,74.21,74.61,72.06,73.11,82294,0
2015-01-05,72.75,73.23,71.75,72.4,139340,0
2015-01-06,72.7,72.94,70.95,71.16,188296,0
2015-01-07,71.25,72.51,70.44,71.03,130478,0
2015-01-08,71.97,72.67,71,72.2,138301,0
2015-01-09,72.1,72.29,71.16,71.3,72065,0
2015-01-12,71.52,71.52,69.68,69.95,123408,0
2015-01-13,70.73,72.04,69.84,70.97,118443,0
2015-01-14,70.37,71.63,69.5,71.17,88731,0
2015-01-15,71.42,71.94,70.3,70.77,109796,0
2015-01-16,70.34,72.54,70.34,72.45,119266,0
2015-01-20,72.66,73.33,71.55,72.61,132904,0
2015-01-21,72.23,73.46,71.97,73.09,132083,0
2015-01-22,73.54,75.89,72.66,75.55,128662,0
2015-01-23,75.53,76.14,74.65,75.88,114568,0
2015-01-26,75.88,76.42,74.87,76.32,106324,0
2015-01-27,75.2,76.59,73.94,75.73,92230,0
2015-01-28,76.36,77.02,73.5,74,126384,0
2015-01-29,73.95,75.07,73.05,74.86,148165,0
2015-01-30,73.93,74.17,69.9,70.3,290292,0
2015-02-02,70.05,71.37,68.07,70.94,177572,0
2015-02-03,70.64,72.27,70.64,71.98,159589,0
2015-02-04,71.72,72.4,70.4,70.65,138333,0
2015-02-05,70.83,71.8,70.16,71.02,154499,0
2015-02-06,71.24,72.5,70.04,72.05,329739,0
2015-02-09,71.85,72.85,71.37,71.5,111138,0
2015-02-10,71.85,72.19,71,72.05,99206,0
2015-02-11,71.82,72.75,71.54,72.36,63043,0
2015-02-12,73,74.12,72.76,73.14,86662,0
2015-02-13,73.07,74.9,73.07,74.61,116016,0
2015-02-17,74.79,74.98,73.64,73.95,66649,0
2015-02-18,73.67,76.2,73.44,75.87,222460,0
2015-02-19,75.6,76.82,74.91,76.32,104891,0
2015-02-20,76.32,76.68,75.09,76.44,134104,0
2015-02-23,76,76.53,75.8,76.43,87428,0
2015-02-24,76.5,77.28,76.15,76.9,79380,0
2015-02-25,76.69,77.02,75.91,76.53,105846,0
2015-02-26,76.33,76.61,75.8,76.44,95422,0
2015-02-27,76.09,76.9,75.46,75.46,132953,0
2015-03-02,75.58,76.27,75.07,75.66,158212,0
2015-03-03,75.35,76.05,74.95,75.47,67526,0
2015-03-04,75.02,75.95,74.66,75.06,83385,0
2015-03-05,75.09,75.54,74.68,74.98,64908,0
2015-03-06,74.2,75.2,73.68,73.77,112035,0
2015-03-09,74.14,74.88,74.14,74.61,133678,0
2015-03-10,73.92,74.15,73.23,73.72,96344,0
2015-03-11,73.8,74.35,73.26,73.5,113926,0
2015-03-12,74.23,75.09,74.16,74.81,144046,0
2015-03-13,74.94,75.12,72.89,73.86,118615,0
2015-03-16,74.37,75.12,74.03,74.58,88405,0
2015-03-17,74.11,75.15,73.89,74.67,128068,0
2015-03-18,74.3,75.13,73.7,74.91,107234,0
2015-03-19,74.8,75.06,74.35,74.74,71034,0
2015-03-20,75.22,76.09,74.61,75.9,269622,0
2015-03-23,75.9,76.39,75.24,75.72,67015,0
2015-03-24,75.32,76.3,75.32,76.27,83838,0
2015-03-25,76.31,76.33,74.21,74.29,74722,0
2015-03-26,74.29,75.235,73.52,75.12,92296,0
2015-03-27,74.97,75.53,74.46,75.4,89451,0
2015-03-30,75.52,76.89,75.52,76.16,137568,0
2015-03-31,76.01,76.2,75.02,75.05,157495,0
2015-04-01,74.72,75.29,73.75,74.35,175775,0
2015-04-02,74.15,74.85,73.96,73.98,141452,0
2015-04-06,73.71,75.12,73.54,74.96,133711,0
2015-04-07,74.69,75.46,74.37,74.43,108026,0
2015-04-08,74.35,75.4,74.35,74.86,155714,0
2015-04-09,75.03,75.03,73.43,74.7,84186,0
2015-04-10,75.23,75.29,74.28,74.94,101599,0
2015-04-13,75.1,75.693,74.48,74.7,94942,0
2015-04-14,74.67,75.06,73.73,73.91,166630,0
2015-04-15,73.95,74.59,73.91,74,182914,0
2015-04-16,73.73,74.18,73.305,73.32,100812,0
2015-04-17,72.95,72.95,71.18,71.44,141483,0
2015-04-20,71.62,73.47,71.36,73.13,225115,0
2015-04-21,73.57,73.92,73.1,73.45,72213,0
2015-04-22,73.26,74.103,72.6,73.81,72711,0
2015-04-23,73.45,74.355,73.16,73.78,70860,0
2015-04-24,73.61,73.79,72.79,73.19,52186,0
2015-04-27,73.12,73.94,72.8,73.28,131126,0
2015-04-28,73.41,73.82,72.91,73.1,58850,0
2015-04-29,72.89,73.5,72.05,72.1,47138,0
2015-04-30,71.59,71.89,69.76,69.88,114724,0
2015-05-01,66,71.45,66,69.47,142942,0
2015-05-04,68.02,69.24,66.26,66.85,176571,0
2015-05-05,66.56,67.14,65.72,66.31,112116,0
2015-05-06,66.62,67.44,66.245,67.37,110506,0
2015-05-07,67.08,67.81,67.08,67.43,65618,0
2015-05-08,67.96,68.21,67.43,67.46,76289,0
2015-05-11,67.46,68.21,67.06,67.38,235928,0
2015-05-12,66.8,67.903,66.43,67.42,92784,0
2015-05-13,67.76,68.93,67.2,68.71,125513,0
2015-05-14,68.98,71.13,68.98,70.57,134988,0
2015-05-15,70.73,70.81,69.68,70.74,103221,0
2015-05-18,70.7,71.65,70.165,70.79,146662,0
2015-05-19,70.88,71.4,70.32,70.92,112919,0
2015-05-20,70.88,71.1,70.435,70.58,102835,0
2015-05-21,70.63,71.01,70.36,70.74,75494,0
2015-05-22,70.49,70.87,70.06,70.12,94005,0
2015-05-26,69.78,70.185,69.09,69.16,122786,0
2015-05-27,69.09,69.86,68.67,69.46,96036,0
2015-05-28,69.16,69.58,68.72,69.4,76604,0
2015-05-29,69.12,69.83,68.44,68.66,270187,0
2015-06-01,69.04,69.5,68.05,69,138669,0
2015-06-02,68.48,69.968,68.48,69.17,88937,0
2015-06-03,69.51,70.445,69.25,70.01,117602,0
2015-06-04,69.58,69.91,68.81,69.01,60105,0
2015-06-05,69.18,69.18,68.13,68.81,131017,0
2015-06-08,68.81,69.13,68.51,68.56,95086,0
2015-06-09,68.48,69,68.05,68.42,93505,0
2015-06-10,68.81,69.4,68.65,69.17,151483,0
2015-06-11,69.17,69.59,68.75,69.37,160588,0
2015-06-12,68.97,69.32,68.58,69.11,83323,0
2015-06-15,68.92,70.26,67.77,68.6,126369,0
2015-06-16,68.35,69.26,68.35,68.89,95821,0
2015-06-17,69.15,69.765,68.56,69.24,99702,0
2015-06-18,69.53,70.69,69.348,70.58,113102,0
2015-06-19,70.81,70.96,70.15,70.19,145176,0
2015-06-22,70.5,71.33,70.42,71.08,89731,0
2015-06-23,71.86,72.41,70.98,72.14,166270,0
2015-06-24,72.13,72.23,71.44,71.61,93723,0
2015-06-25,71.92,72.06,71.09,71.49,75249,0
2015-06-26,71.78,72.42,71.24,71.89,280807,0
2015-06-29,71.53,71.83,70.3,70.35,121721,0
2015-06-30,70.58,71.46,69.94,70.68,190485,0
2015-07-01,71.05,71.84,70.19,71.12,131348,0
2015-07-02,71.38,71.38,70.31,70.54,76604,0
2015-07-06,70.06,71.06,69.54,69.99,89087,0
2015-07-07,70.07,70.26,68.885,69.54,174177,0
2015-07-08,68.91,69.61,68.58,69.44,138789,0
2015-07-09,70.14,70.42,68.91,69.09,117584,0
2015-07-10,69.7,70.25,69.23,70.19,64880,0
2015-07-13,70.43,71.11,70.3,70.42,89819,0
2015-07-14,70.42,71.55,70.05,71.45,76811,0
2015-07-15,70.65,71.45,70.16,70.37,108867,0
2015-07-16,70.73,71.135,70.03,70.2,75781,0
2015-07-17,70.33,70.33,69.27,69.71,82277,0
2015-07-20,69.63,70.27,69.4,69.79,65392,0
2015-07-21,69.69,69.82,68.33,68.73,70549,0
2015-07-22,68.26,68.75,67.71,68.09,99632,0
2015-07-23,68.66,69.09,67.79,67.91,54166,0
2015-07-24,67.6,67.85,66.27,66.34,112446,0
2015-07-27,65.88,66.37,65.584,65.69,68526,0
2015-07-28,65.92,66.16,64.98,65.79,150731,0
2015-07-29,65.69,66.88,65.69,66.34,88277,0
2015-07-30,65.96,66.49,65.45,65.76,115844,0
2015-07-31,65.76,67.43,65.76,66.86,89550,0
2015-08-03,66.73,66.73,65.31,65.6,92711,0
2015-08-04,65.59,66.06,64.98,65.46,58115,0
2015-08-05,65.77,66.73,65.74,65.87,75911,0
2015-08-06,66.17,66.17,65.33,65.41,119943,0
2015-08-07,64.9,65.45,64.28,64.54,120798,0
2015-08-10,65.02,66.15,65.02,65.79,128327,0
2015-08-11,65.09,65.635,65,65.43,58265,0
2015-08-12,65.43,65.98,64.79,65.69,61143,0
2015-08-13,65.84,66.89,65.45,66.52,74029,0
2015-08-14,66.15,67.2,66.06,67.1,58959,0
2015-08-17,67.04,67.915,66.79,67.82,56120,0
2015-08-18,67.5,68.16,67.41,67.58,99884,0
2015-08-19,67.37,67.37,66.08,66.12,196806,0
2015-08-20,65.55,66.14,65.26,65.31,96643,0
2015-08-21,63.45,64.75,63.43,63.83,130015,0
2015-08-24,61.75,63.31,60.29,61.07,112976,0
2015-08-25,62.48,62.48,61.01,61.27,146430,0
2015-08-26,62.49,62.6,61.02,62.32,109174,0
2015-08-27,62.83,63.57,61.77,62.63,124353,0
2015-08-28,62.63,63.34,62.04,63.06,165873,0
2015-08-31,62.54,63.52,62.52,63.1,85276,0
2015-09-01,62.27,62.67,61.14,61.23,136424,0
2015-09-02,61.92,62.38,61.46,61.99,108018,0
2015-09-03,62.08,63.02,62.08,62.27,94062,0
2015-09-04,61.48,62.28,61.155,61.19,85922,0
2015-09-08,61.99,62.61,61.54,62.6,124419,0
2015-09-09,63.11,63.14,62.01,62.13,111872,0
2015-09-10,61.85,62.26,61.15,61.7,113214,0
2015-09-11,61.27,61.99,60.48,61.95,81537,0
2015-09-14,62.1,62.1,60.81,60.96,48008,0
2015-09-15,61.26,61.47,60.7,61.13,55768,0
2015-09-16,61.3,61.42,60.9,61.07,73392,0
2015-09-17,61.35,62.04,60.58,60.97,117441,0
2015-09-18,60.27,60.43,58.08,58.55,696959,0
2015-09-21,58.88,59.84,58.44,59.23,99385,0
2015-09-22,58.53,58.72,57.7,57.82,76496,0
2015-09-23,58.04,58.04,56.28,56.38,85999,0
2015-09-24,56.22,56.62,55.42,56.45,41552,0
2015-09-25,56.99,57.31,56.065,56.35,120780,0
2015-09-28,56.06,56.33,54.97,54.99,90581,0
2015-09-29,54.98,55.17,52.33,53.1,252192,0
2015-09-30,53.73,54.5,53.73,54.05,84929,0
2015-10-01,53.99,54.71,53.35,54.07,192955,0
2015-10-02,53.65,54.53,53.14,54.51,64356,0
2015-10-05,55.03,56.255,54.933,56.19,41787,0
2015-10-06,56.25,56.93,55.76,56.19,63001,0
2015-10-07,56.62,57.795,56.06,57.31,58845,0
2015-10-08,57.06,58.05,56.91,57.76,111613,0
2015-10-09,58.04,58.69,57.76,58.26,68701,0
2015-10-12,58.4,58.7,58.05,58.46,40576,0
2015-10-13,58.38,58.59,57.77,57.98,73978,0
2015-10-14,57.89,58.46,57.36,57.53,94141,0
2015-10-15,57.63,58.72,56.87,58.72,81052,0
2015-10-16,59.03,59.03,57.85,58.44,109364,0
2015-10-19,58.07,58.75,57.53,58.56,64957,0
2015-10-20,58.75,59.62,58.03,58.7,87275,0
2015-10-21,58.5,58.95,57.82,57.96,57586,0
2015-10-22,58.18,60.07,58.13,59.86,76191,0
2015-10-23,60.17,61.16,59.99,60.84,94398,0
2015-10-26,60.63,60.92,59.285,60.53,110090,0
2015-10-27,60.03,60.3,59.36,59.94,67042,0
2015-10-28,59.95,62.34,59.78,62.31,91326,0
2015-10-29,61.98,62.45,60.86,61.9,75052,0
2015-10-30,61.61,62.46,61.5,61.76,161783,0
2015-11-02,62.02,62.46,61.7,62.23,173176,0
2015-11-03,62.29,62.45,61.08,62.04,109150,0
2015-11-04,61.96,62.39,61.54,62.21,56812,0
2015-11-05,62.49,63.16,62.112,62.7,31689,0
2015-11-06,61.36,63.79,60.73,63.53,194910,0
2015-11-09,63.39,63.76,62.475,63.47,166336,0
2015-11-10,63.54,64.17,62.64,63,70919,0
2015-11-11,63.24,63.58,62.63,62.76,65341,0
2015-11-12,62.22,62.71,61.31,61.43,167762,0
2015-11-13,61.05,62.2,61.02,61.15,94692,0
2015-11-16,61.95,63.09,61.885,63.04,65129,0
2015-11-17,63.25,64.07,62.39,63.46,89058,0
2015-11-18,63.93,65.61,63.91,65.46,104176,0
2015-11-19,65.3,66.06,65.055,66,104091,0
2015-11-20,66.52,67.24,66.21,67.02,106543,0
2015-11-23,66.64,67.08,65.49,66.16,74303,0
2015-11-24,65.66,66.79,65.37,66.64,59244,0
2015-11-25,66.56,66.595,66.19,66.43,87449,0
2015-11-27,66.33,67.23,65.96,66.76,37351,0
2015-11-30,66.85,66.85,65.92,65.99,144448,0
2015-12-01,66.46,67.66,66.27,67.61,90975,0
2015-12-02,67.75,67.915,66.06,66.51,59097,0
2015-12-03,66.67,66.87,65.45,65.65,116914,0
2015-12-04,65.63,67.265,65.63,66.85,80311,0
2015-12-07,66.86,66.86,65.78,66.45,176527,0
2015-12-08,65.85,66,65.05,65.41,118142,0
2015-12-09,65.34,65.975,63.332,64.33,122237,0
2015-12-10,64.63,64.94,63.95,64.36,67795,0
2015-12-11,63.22,64.105,62.49,62.85,137220,0
2015-12-14,62.79,62.86,61.578,62.74,92248,0
2015-12-15,63.21,64.26,62.84,63.5,145831,0
2015-12-16,64.29,64.56,63.39,64.14,102401,0
2015-12-17,64.2,64.26,62.82,62.92,151845,0
2015-12-18,62.71,62.88,60.83,61.1,201781,0
2015-12-21,61.62,62.08,61,61.86,134583,0
2015-12-22,62.5,62.825,61.88,62.55,136959,0
2015-12-23,63.23,63.23,61.99,62.35,145456,0
2015-12-24,62.11,63.24,61.93,62.41,49308,0
2015-12-28,62.32,62.32,61.21,62.04,98409,0
2015-12-29,62.45,63.04,61.99,62.51,148612,0
2015-12-30,62.6,62.67,61.67,61.73,68446,0
2015-12-31,61.68,61.68,60.53,60.6,138001,0
2016-01-04,59.38,59.66,58.015,58.11,182681,0
2016-01-05,58.37,58.96,57.14,58.03,218802,0
2016-01-06,57.28,57.9583,57.1,57.52,122444,0
2016-01-07,56.65,56.97,55.43,55.87,195969,0
2016-01-08,57.85,57.85,55.19,55.37,182037,0
2016-01-11,55.95,56.08,54.77,55.16,119458,0
2016-01-12,55.82,55.82,54.22,55.79,164509,0
2016-01-13,55.86,55.99,53.42,53.63,144784,0
2016-01-14,53.84,54.57,52.92,53.77,128188,0
2016-01-15,52.14,52.92,51.015,52.62,290362,0
2016-01-19,52.4,52.4,52.4,52.4,0,0
2016-01-20,51.74,53.68,50.78,53.1,181643,0
2016-01-21,53.12,53.59,52.31,52.75,176653,0
2016-01-22,53.54,54.68,53.24,54.65,116174,0
2016-01-25,54.58,54.58,53.62,53.94,187278,0
2016-01-26,54.34,55.77,53.93,55.68,129334,0
2016-01-27,55.21,55.85,54.37,54.98,179429,0
2016-01-28,55.33,55.5625,54.705,55.15,191375,0
2016-01-29,50,50.64,44.8175,46.33,569084,0
2016-02-01,45.22,45.91,42.83,43.03,338968,0
2016-02-02,42.65,43.02,40.44,40.51,310693,0
2016-02-03,41,41,39.47,39.91,368167,0
2016-02-04,39.94,40.385,39.37,40.01,441006,0
2016-02-05,39.94,41.4,39.35,40.36,296829,0
2016-02-08,40.05,40.75,39.75,40.63,236455,0
2016-02-09,39.97,41.04,39.97,40.41,152988,0
2016-02-10,40.56,41.3,40.02,40.14,142092,0
2016-02-11,39.34,39.85,38.11,39.11,147001,0
2016-02-12,38.9,40.03,38.9,39.68,123720,0
2016-02-16,39.93,40.89,39.47,40.71,157552,0
2016-02-17,41.07,41.69,40.84,41.15,196170,0
2016-02-18,41.14,41.335,40.58,40.9,178005,0
2016-02-19,40.82,41.03,40.29,40.29,198834,0
2016-02-22,40.73,41,40.26,40.5,216513,0
2016-02-23,40.46,42.05,40.36,41.63,143345,0
2016-02-24,41.11,42.09,40.6901,41.93,173346,0
2016-02-25,42.08,42.36,41.5,41.73,156959,0
2016-02-26,41.94,42.62,41.94,42.39,120928,0
2016-02-29,42.5,43.3525,42.34,43.18,164933,0
2016-03-01,43.38,43.92,43.2,43.79,115936,0
2016-03-02,43.8,44.02,43.49,43.93,230926,0
2016-03-03,43.76,48.78,43.76,45.6,222322,0
2016-03-04,45.6,47.11,45.34,46.02,203028,0
2016-03-07,45.91,46.72,45.82,46.72,215375,0
2016-03-08,46.15,46.76,45.58,45.77,181853,0
2016-03-09,45.89,46.37,45.26,45.78,90948,0
2016-03-10,45.71,45.71,43.14,43.44,254485,0
2016-03-11,43.73,45.02,43.73,44.88,153256,0
2016-03-14,45.2,45.37,44.52,45.27,135012,0
2016-03-15,44.87,45.27,44.24,44.85,142688,0
2016-03-16,44.62,45.12,44.25,44.78,130598,0
2016-03-17,44.78,46.7,44.3401,46.56,140390,0
2016-03-18,46.9,47.83,46.46,47.45,385059,0
2016-03-21,47.13,47.47,45.7,45.76,198121,0
2016-03-22,45.52,45.85,44.94,45.39,196688,0
2016-03-23,45.4,45.4,43.79,43.81,196847,0
2016-03-24,43.63,45.01,43.06,44.99,202386,0
2016-03-28,44.99,45.0996,44.14,44.23,101589,0
2016-03-29,44.23,45.46,44,45.09,253556,0
2016-03-30,45.22,46.14,45.15,45.97,118871,0
2016-03-31,45.86,45.905,45,45.68,211824,0
2016-04-01,45.36,45.85,44.5,44.96,142904,0
2016-04-04,44.76,45.09,43.81,43.82,143349,0
2016-04-05,43.65,43.77,43.28,43.51,258686,0
2016-04-06,43.45,43.77,42.84,43.05,225565,0
2016-04-07,42.9,43.93,42.61,43.73,258048,0
2016-04-08,44.06,44.78,43.7,43.9,139072,0
2016-04-11,44.39,45.42,44.39,45.17,476928,0
2016-04-12,45.27,45.9,45.08,45.38,166010,0
2016-04-13,45.75,46.25,45.5,46.04,204454,0
2016-04-14,46.11,46.23,45.4501,45.59,114738,0
2016-04-15,45.56,46.155,45.34,45.35,176489,0
2016-04-18,45.36,45.91,44.79,45.85,313233,0
2016-04-19,46.09,46.21,45.77,46.06,178346,0
2016-04-20,45.86,46.97,45.4957,46.64,290094,0
2016-04-21,46.79,47.15,46.25,46.43,228233,0
2016-04-22,46.27,46.92,45.765,46.57,257435,0
2016-04-25,46.57,46.84,46.1601,46.75,312030,0
2016-04-26,47.01,47.86,46.7,47.32,366734,0
2016-04-27,47.4,47.54,46.84,46.91,432033,0
2016-04-28,46.82,47.47,46.48,47.06,746137,0
2016-04-29,47.23,48.9775,47.23,48.86,516066,0
2016-05-02,49.03,51.38,48.73,51.17,539485,0
2016-05-03,50.65,51.45,49.64,50.73,175511,0
2016-05-04,50.66,51.015,50.11,50.58,335433,0
2016-05-05,50.97,51.75,50.78,51.52,212880,0
2016-05-06,51.06,51.95,50.88,51.49,223908,0
2016-05-09,51.23,52.04,51.23,51.49,123300,0
2016-05-10,51.52,52.37,51.44,52.02,183553,0
2016-05-11,51.79,52.67,51.66,51.86,120906,0
2016-05-12,52,52.74,51.24,51.78,149012,0
2016-05-13,51.52,52.37,51.38,51.45,130386,0
2016-05-16,51.72,53.21,51.72,52.5,111984,0
2016-05-17,52.49,52.74,51,51.28,154735,0
2016-05-18,50.88,52.5,50.88,52.16,120627,0
2016-05-19,51.66,52.15,51.13,51.66,130602,0
2016-05-20,51.78,52.7,51.575,52.58,105139,0
2016-05-23,52.66,52.93,51.925,51.99,131197,0
2016-05-24,52.41,53.77,52.2,53.6,132430,0
2016-05-25,53.57,54.66,53.57,54.5,108617,0
2016-05-26,54.36,54.65,54.06,54.32,115326,0
2016-05-27,54.54,54.895,54.13,54.48,134208,0
2016-05-31,54.84,54.921,53.5,53.93,167517,0
2016-06-01,54.08,55.03,53.245,54.88,117423,0
2016-06-02,54.84,55.06,54.52,54.86,135575,0
2016-06-03,54.96,54.96,53.75,53.91,112629,0
2016-06-06,54.26,55.41,54.06,55.3,110044,0
2016-06-07,55.6,55.69,54.79,55.57,143064,0
2016-06-08,55.69,55.96,54.98,55.27,152549,0
2016-06-09,54.84,55.035,54.47,54.84,84230,0
2016-06-10,54.43,54.43,53.08,53.27,91624,0
2016-06-13,53.14,53.636,51.97,52.04,97738,0
2016-06-14,52.04,52.49,51.335,52.26,113718,0
2016-06-15,52.37,52.79,51.46,52.38,124179,0
2016-06-16,52.27,52.87,51.86,52.83,169152,0
2016-06-17,53.29,54.34,52.77,53.68,377437,0
2016-06-20,54.49,54.84,53.755,53.86,158322,0
2016-06-21,54.26,54.74,53.68,54.53,160557,0
2016-06-22,54.41,54.91,54.24,54.41,250534,0
2016-06-23,54.88,55.03,54.36,54.92,262764,0
2016-06-24,53.87,54.5,51.66,52.2,652337,0
2016-06-27,51.79,52.23,51.02,51.4,203945,0
2016-06-28,51.68,52.17,51.01,51.41,192488,0
2016-06-29,52.13,52.22,51.415,51.74,107690,0
2016-06-30,51.64,53.92,51.64,53.92,159172,0
2016-07-01,53.62,54.605,53.39,53.39,132019,0
2016-07-05,52.97,53.18,50.96,51.47,90688,0
2016-07-06,51.35,52.62,50.98,52.46,120100,0
2016-07-07,52.67,53.13,51.985,52.64,145764,0
2016-07-08,52.84,54.57,52.84,54.15,179413,0
2016-07-11,54.28,54.81,54.23,54.55,99144,0
2016-07-12,54.73,55.58,54.52,54.99,147949,0
2016-07-13,55.11,55.1899,54.54,54.63,128705,0
2016-07-14,55.09,55.95,54.51,55.57,182777,0
2016-07-15,55.95,55.99,54.83,55.37,74976,0
2016-07-18,55.13,55.26,54.54,54.58,184367,0
2016-07-19,54.5,55.52,54.4,54.59,117274,0
2016-07-20,54.63,55.33,54.42,54.94,85759,0
2016-07-21,54.9,55.22,54.1,54.23,114241,0
2016-07-22,54.04,54.58,53.48,54.52,65883,0
2016-07-25,54.7,54.7,54.07,54.39,64464,0
2016-07-26,54.64,55.47,53.79,54.98,113819,0
2016-07-27,55.23,56.66,55.18,55.66,179101,0
2016-07-28,55.62,55.62,54.66,54.8,119105,0
2016-07-29,54.94,55.44,53.35,55.07,227039,0
2016-08-01,55.05,58.91,54.69,57.27,384018,0
2016-08-02,57.09,57.09,56.48,56.86,232290,0
2016-08-03,56.74,57.96,56.7,57.78,114490,0
2016-08-04,58.72,58.74,57.8586,58.4,77905,0
2016-08-05,58.81,59.86,58.36,59.59,93561,0
2016-08-08,59.43,59.63,58.86,59.06,62488,0
2016-08-09,59.1049,59.77,59.1049,59.76,79168,0
2016-08-10,59.55,59.78,58.82,59.39,59098,0
2016-08-11,59,60.35,58.995,59.81,75314,0
2016-08-12,59.91,60.13,59.31,60.05,50104,0
2016-08-15,59.99,61.18,59.56,60.84,70771,0
2016-08-16,60.43,60.43,59.43,59.83,61386,0
2016-08-17,59.65,60.69,59.0101,60.17,58964,0
2016-08-18,59.99,61.42,59.9,61.24,58964,0
2016-08-19,60.99,61.64,60.56,61.33,67955,0
2016-08-22,60.98,61.28,60,60.67,76189,0
2016-08-23,60.56,61.31,60.21,61,55681,0
2016-08-24,61.11,61.11,60.01,60.21,93949,0
2016-08-25,60.24,60.76,59.9,60.32,63305,0
2016-08-26,59.3901,60.85,59.3901,60.03,63824,0
2016-08-29,59.82,60.4,59.82,60.11,39352,0
2016-08-30,60,60.325,59.8,59.96,40391,0
2016-08-31,59.7,60.06,58.76,58.99,106859,0
2016-09-01,58.73,59.35,57.93,59.16,120331,0
2016-09-02,59.62,60.55,59.46,60.55,92694,0
2016-09-06,60.44,60.44,57.74,58.28,163469,0
2016-09-07,58.47,59.09,58.16,58.67,184488,0
2016-09-08,58.86,58.86,57.83,58.25,92689,0
2016-09-09,57.73,58.06,56.11,56.15,97902,0
2016-09-12,56.05,56.6472,55.96,56.26,126919,0
2016-09-13,55.71,56.14,52.9,54.38,203698,0
2016-09-14,54.43,54.68,53.61,53.8,105096,0
2016-09-15,54.14,54.38,53.6,54.12,197717,0
2016-09-16,54.07,54.6,53.245,53.39,270965,0
2016-09-19,53.77,54.8,53.77,54.28,124751,0
2016-09-20,54.84,55.02,54.31,54.33,97488,0
2016-09-21,54.77,55.68,54.635,55.55,122034,0
2016-09-22,55.97,57.17,55.97,57.17,120538,0
2016-09-23,57.06,57.3,56.6,56.8,77816,0
2016-09-26,56.27,57.03,56,56.26,65319,0
2016-09-27,56.43,57.62,56.43,57.51,86252,0
2016-09-28,57.55,58.53,57.36,58.52,66709,0
2016-09-29,58.55,58.69,57.9,58.08,97334,0
2016-09-30,58.37,59.75,58.12,59.54,112705,0
2016-10-03,59.57,59.57,58.7,59.26,84611,0
2016-10-04,59.22,59.99,58.975,59.14,74730,0
2016-10-05,59.49,60.39,58.49,59.53,143086,0
2016-10-06,58.96,59.945,58.48,59.72,64783,0
2016-10-07,58.68,58.78,57.54,58.02,68199,0
2016-10-10,58.45,59.18,57.54,58.74,65901,0
2016-10-11,58.18,58.19,56.62,57.03,75848,0
2016-10-12,57.24,57.43,56.72,56.84,69667,0
2016-10-13,55.73,57.1,55.72,56.79,68604,0
2016-10-14,56.95,57.3,56.24,56.75,60373,0
2016-10-17,56.75,57.37,56.49,57.13,38254,0
2016-10-18,57.85,57.99,57.13,57.63,51905,0
2016-10-19,57.87,58.37,56.9501,57.91,93311,0
2016-10-20,57.66,57.66,56.63,56.83,47674,0
2016-10-21,56.27,57.055,56.19,56.61,41897,0
2016-10-24,57.59,58.59,57.54,57.89,88709,0
2016-10-25,57.96,58.05,56.93,57.35,51588,0
2016-10-26,57.375,58.08,57.23,57.4,50730,0
2016-10-27,57.5,57.77,57.23,57.43,69548,0
2016-10-28,57.68,58.02,56.89,57.32,54732,0
2016-10-31,57.26,58.33,56.8,58.07,117905,0
2016-11-01,58.46,58.47,57.04,57.82,136889,0
2016-11-02,57.57,58.19,55.98,56.19,90737,0
2016-11-03,56.51,57.09,55.53,56.94,182909,0
2016-11-04,56.84,56.9,55.3501,55.65,155664,0
2016-11-07,56.65,57.98,56.65,57.18,174866,0
2016-11-08,57.09,58.1,56.62,57.31,85775,0
2016-11-09,57.3,64.57,57.3,63.76,197475,0
2016-11-10,64.28,65.3,63.85,64.9,243013,0
2016-11-11,64.59,69.65,63.54,69.58,230509,0
2016-11-14,69.75,73.05,68.43,70.1,209954,0
2016-11-15,70,70,68.13,69.15,206774,0
2016-11-16,69.15,70.2599,67.49,69.93,171342,0
2016-11-17,70.2,70.5,68.97,69.06,97953,0
2016-11-18,69.39,70.1,68.8701,69.95,104541,0
2016-11-21,69.92,70.65,69.2,69.9,114176,0
2016-11-22,70.52,71.99,70.01,71.78,131929,0
2016-11-23,72,72.18,70.49,71.48,118049,0
2016-11-25,71.37,71.72,70.75,71.38,64185,0
2016-11-28,71.0632,71.485,70.52,70.7,102562,0
2016-11-29,70.99,71.2982,70.127,70.34,115794,0
2016-11-30,70.71,70.965,69.64,69.83,131809,0
2016-12-01,70.19,71.275,69.13,69.74,125700,0
2016-12-02,70.03,71.21,68.56,68.7,137155,0
2016-12-05,69.17,69.7031,68.6,69,144185,0
2016-12-06,69,69.15,68.49,69,217175,0
2016-12-07,68.68,69.92,68.585,69.63,190097,0
2016-12-08,70,70.94,68.965,70.16,162008,0
2016-12-09,70.1,70.35,68.962,69.72,95081,0
2016-12-12,69.39,69.39,67.64,68.53,107410,0
2016-12-13,68.9,69.475,67.15,67.5,89872,0
2016-12-14,67.16,67.77,65.73,65.83,165841,0
2016-12-15,66.09,67.55,65.564,67.28,155096,0
2016-12-16,67.14,68.01,66.83,67.2,458106,0
2016-12-19,67.22,68.55,66.81,67.21,107166,0
2016-12-20,67.68,67.73,66.25,66.77,109968,0
2016-12-21,67,67,65.94,65.94,74149,0
2016-12-22,66.14,66.14,64.5,65.19,123460,0
2016-12-23,65.43,66.62,65.15,66.61,47598,0
2016-12-27,66.37,67.2399,65.79,67.16,38364,0
2016-12-28,67.38,67.44,65.94,66.38,57031,0
2016-12-29,66.67,67.18,65.78,66.4,45755,0
2016-12-30,66.59,66.595,65.27,65.68,56839,0
2017-01-03,66.33,67.45,65.4601,67.34,89533,0
2017-01-04,67.87,68.83,67.31,67.98,115461,0
2017-01-05,67.72,68.73,65.6916,66.72,61115,0
2017-01-06,67.11,67.11,66.05,66.24,50964,0
2017-01-09,65.84,66.515,64.3025,65.49,84523,0
2017-01-10,65.26,66.52,64.61,66.46,80534,0
2017-01-11,66.39,67.09,65.94,66.98,63674,0
2017-01-12,66.74,68.04,64.59,65.95,52331,0
2017-01-13,66.38,66.69,66.03,66.34,42014,0
2017-01-17,65.8,65.83,63.48,63.93,79440,0
2017-01-18,64.32,64.38,63.66,63.91,68798,0
2017-01-19,64.18,64.89,62.74,63.97,112214,0
2017-01-20,64.07,64.4752,63.66,64.07,74960,0
2017-01-23,63.7,64.1,62.83,62.98,73725,0
2017-01-24,63,63.97,61.94,63.52,164320,0
2017-01-25,63.85,64.05,63.27,63.86,147714,0
2017-01-26,64.13,65.54,63.73,63.85,88763,0
2017-01-27,65.86,68.57,64.14,66.22,188097,0
2017-01-30,65.49,66.76,64.57,65.48,212401,0
2017-01-31,65.39,66.085,63.78,65.87,204147,0
2017-02-01,66.02,67.165,65.36,65.87,203424,0
2017-02-02,64.7,66.83,64.57,66.25,158922,0
2017-02-03,66.91,68.25,66.66,67.76,101209,0
2017-02-06,67.76,67.76,66.99,67.67,70555,0
2017-02-07,68.04,68.09,67.02,67.18,114927,0
2017-02-08,67.07,67.07,65.1,66.04,72103,0
2017-02-09,66.42,67.43,66.13,67.06,87424,0
2017-02-10,67.54,68,66.95,67.9,66435,0
2017-02-13,68.4,68.6254,67.43,67.67,65063,0
2017-02-14,67.23,67.85,67.07,67.67,66738,0
2017-02-15,67.63,68.07,67.39,68.01,47077,0
2017-02-16,68,68.05,66.6,67.77,68302,0
2017-02-17,67.81,67.96,66.48,67.2,83361,0
2017-02-21,67.41,68.1,67.36,67.99,98070,0
2017-02-22,67.86,67.86,65.78,66.45,70758,0
2017-02-23,66.9,67.26,65.29,66.27,78002,0
2017-02-24,65.67,66.35,65.19,66.06,81664,0
2017-02-27,65.95,68,65.95,67.96,102698,0
2017-02-28,67.99,68,67.25,67.58,141889,0
2017-03-01,68.04,69.46,67.89,69.37,167392,0
2017-03-02,68.9,69.8,67.91,68.09,68359,0
2017-03-03,68.34,69.13,67.25,67.41,47947,0
2017-03-06,65.37,67.02,63.68,66.44,97109,0
2017-03-07,66.21,66.73,65.51,65.84,83507,0
2017-03-08,66,66.37,64.82,64.88,81671,0
2017-03-09,64.56,66.5499,63.54,64.88,273126,0
2017-03-10,65.54,65.73,64.5,64.82,79577,0
2017-03-13,64.6,65.23,64.34,65.06,76752,0
2017-03-14,64.78,65.19,64.13,64.92,49364,0
2017-03-15,65.23,66.8,65.23,66.39,81455,0
2017-03-16,66.68,66.99,65.89,66.91,90156,0
2017-03-17,67,68.85,65.89,68.49,351973,0
2017-03-20,68.4,68.61,67.516,67.94,84102,0
2017-03-21,68.53,68.53,64.7,64.81,89377,0
2017-03-22,64.92,65.52,63.08,64.22,91443,0
2017-03-23,64.03,65.1,63.08,64.51,50920,0
2017-03-24,64.41,65.01,62.78,63.02,68189,0
2017-03-27,61.95,64.32,60.285,63.94,94015,0
2017-03-28,63.65,65.9,62.08,65.57,97859,0
2017-03-29,65.57,65.57,64.21,65.23,55295,0
2017-03-30,65.6,66.32,64.77,66.29,66101,0
2017-03-31,66.2,67.54,65.65,67.35,145877,0
2017-04-03,67.42,67.62,66.26,66.52,151501,0
2017-04-04,66.57,67.31,65.82,66.35,67457,0
2017-04-05,66.36,67.58,65.71,65.86,107161,0
2017-04-06,65.69,66.83,65.23,66.67,63998,0
2017-04-07,66.87,67.58,66.29,67.22,97602,0
2017-04-10,66.9,68.13,65.99,67.28,60454,0
2017-04-11,66.69,68.82,65.47,68.67,68771,0
2017-04-12,68.84,69.1,65.62,66.01,65213,0
2017-04-13,66.04,66.57,64.8637,64.92,52755,0
2017-04-17,65.16,65.89,64.82,65.87,60166,0
2017-04-18,65.5,66.95,65.14,66.69,60533,0
2017-04-19,67.32,67.62,66.4501,66.88,55190,0
2017-04-20,67.48,69.05,66.93,68.96,76981,0
2017-04-21,68.6,69.45,68.2808,68.66,72108,0
2017-04-24,70,70.89,69.06,69.73,123223,0
2017-04-25,70.56,71.22,68.75,68.86,161449,0
2017-04-26,69.04,69.48,68.19,69.21,155906,0
2017-04-27,69.14,69.88,68.55,69.18,152248,0
2017-04-28,69.39,71.34,68.29,68.65,116642,0
2017-05-01,68.59,70.675,67.76,69.25,230646,0
2017-05-02,70.14,70.22,68.36,69.22,140971,0
2017-05-03,68.95,69.94,68.055,68.93,135348,0
2017-05-04,69.49,69.49,67.71,68.45,136729,0
2017-05-05,68.74,68.74,66.3,66.62,255685,0
2017-05-08,66.42,67.95,66.42,67.78,82863,0
2017-05-09,67.64,68.9,67.37,68.65,105639,0
2017-05-10,68.52,69.35,67.57,69.1,89707,0
2017-05-11,68.53,69.34,67.76,68.93,71595,0
2017-05-12,68.7,68.7,67.425,67.71,57933,0
2017-05-15,68,69.16,68,68.46,58505,0
2017-05-16,68.44,69.45,68.17,69.3,75396,0
2017-05-17,68.1,68.1,65.68,65.94,119166,0
2017-05-18,65.94,66.62,65.41,65.9,84415,0
2017-05-19,65.99,67.97,65.99,67.2,109298,0
2017-05-22,67.24,68.67,67.24,68.49,81015,0
2017-05-23,69.25,69.58,68.11,69.56,105563,0
2017-05-24,69.39,70.63,69.39,69.92,93789,0
2017-05-25,70.62,71.28,70.015,71.19,62597,0
2017-05-26,70.68,71.44,70,70.73,91392,0
2017-05-30,70.57,70.81,69.51,69.83,68020,0
2017-05-31,69.88,70.61,68.66,70.04,78767,0
2017-06-01,70.74,71.9,69.37,71.4,89008,0
2017-06-02,71.73,74.21,71.52,72.63,99176,0
2017-06-05,72.56,72.76,71.6,71.95,73231,0
2017-06-06,71.23,72.18,70.93,71.5,69262,0
2017-06-07,72.1,72.1,70.84,71.53,69794,0
2017-06-08,71.94,74.255,71.17,73.29,89907,0
2017-06-09,73.08,74.5,73.0212,73.68,124880,0
2017-06-12,73.82,74,70.915,72.08,80721,0
2017-06-13,72.39,73.53,71.87,72.34,74098,0
2017-06-14,72.4,72.4,71.01,71.82,55472,0
2017-06-15,70.91,71.51,70.17,70.79,83615,0
2017-06-16,70,70.99,70,70.88,192881,0
2017-06-19,71.49,72.85,70.6,71.44,69304,0
2017-06-20,70.82,72.1,70.15,70.23,53457,0
2017-06-21,70.29,70.49,68.76,69.16,66510,0
2017-06-22,68.99,69.835,68.8,69.01,92987,0
2017-06-23,69.39,69.77,68.79,69.3,169770,0
2017-06-26,69.3,69.92,68.87,69.1,67792,0
2017-06-27,68.98,70.16,68.29,68.71,75584,0
2017-06-28,69.33,71.55,69.31,71.47,99018,0
2017-06-29,71.41,72.13,70.43,71.99,116722,0
2017-06-30,72.14,72.8711,71.56,71.72,81000,0
2017-07-03,71.99,72.86,70.47,72.48,41269,0
2017-07-05,72.18,73.495,72.07,73.22,95694,0
2017-07-06,72.5,73.395,72.28,72.53,66296,0
2017-07-07,73.08,73.4,72.06,73.25,63632,0
2017-07-10,72.71,73.45,72.21,72.66,82424,0
2017-07-11,72.4,73.27,70.785,73.03,77358,0
2017-07-12,73.58,74.78,73.28,74.15,93113,0
2017-07-13,73.82,73.97,72.805,73.95,63803,0
2017-07-14,73.7,74.77,73.7,74.48,79521,0
2017-07-17,74.49,74.785,73.51,73.97,97194,0
2017-07-18,73.35,73.57,72.58,73.22,71998,0
2017-07-19,73.29,73.84,72.93,73.84,86970,0
2017-07-20,73.87,74.38,73.56,73.88,57548,0
2017-07-21,74.2,74.9,73.25,73.54,86375,0
2017-07-24,73.25,74.09,72.8,73.42,72052,0
2017-07-25,74,74.5825,73.62,74.32,73576,0
2017-07-26,74.28,74.49,73.37,73.6,51150,0
2017-07-27,73.85,74.675,72.72,73.89,89240,0
2017-07-28,73.64,77.6,73.13,76.81,118641,0
2017-07-31,76.95,76.95,73.81,74.32,119545,0
2017-08-01,75.15,75.93,74.29,75.71,81738,0
2017-08-02,76.5,76.5,73.15,73.43,101849,0
2017-08-03,73.38,74.69,73.365,74.65,60412,0
2017-08-04,74.8,75.5,73.89,75.33,109151,0
2017-08-07,75.25,75.5,74.5884,75.4,108041,0
2017-08-08,75.19,77.04,75.11,75.52,84471,0
2017-08-09,75.07,76.01,74.97,75.82,71773,0
2017-08-10,75.7,75.855,74.075,75.1,87970,0
2017-08-11,76.75,77.3,74.25,74.72,92856,0
2017-08-14,75.2,76.49,73.95,76.28,72826,0
2017-08-15,76.14,76.55,74.49,74.6,61374,0
2017-08-16,74.89,75.19,74.18,74.53,43267,0
2017-08-17,74.19,74.55,73.08,73.2,85546,0
2017-08-18,72.3,74.17,72.08,73.92,105902,0
2017-08-21,73.8,74.02,72.96,73.15,58296,0
2017-08-22,73.5,74.48,73.28,73.96,51277,0
2017-08-23,73.39,73.6,72.78,72.96,55630,0
2017-08-24,73.48,73.705,72.5,73.15,43097,0
2017-08-25,73.14,74.38,72.99,73.81,45811,0
2017-08-28,74.05,74.77,72.41,73.03,90680,0
2017-08-29,72.71,75.3,72.71,74.81,97994,0
2017-08-30,75.03,75.34,74.28,74.64,90979,0
2017-08-31,75.17,77.07,74.59,76.76,123354,0
2017-09-01,76.92,78,76.54,77.61,73700,0
2017-09-05,77.46,77.84,76.16,76.9,88126,0
2017-09-06,77.33,77.33,75.37,75.7,57170,0
2017-09-07,75.67,75.67,73.701,75.43,69526,0
2017-09-08,75.43,76.24,74.11,75.58,64975,0
2017-09-11,76.31,77.8599,76,77.4,77338,0
2017-09-12,77.54,77.62,76.28,76.55,57592,0
2017-09-13,76.35,77.72,76.35,77.07,58120,0
2017-09-14,76.47,77.185,76.17,76.92,88602,0
2017-09-15,76.75,77.6,76,76.93,234690,0
2017-09-18,77,77.65,76.23,77.42,144177,0
2017-09-19,77.45,77.85,77.45,77.6,112631,0
2017-09-20,77.72,79.95,77.46,79.78,137606,0
2017-09-21,80,81.51,79.69,81.24,86814,0
2017-09-22,81.2,84,81.2,83.63,95522,0
2017-09-25,83.6,83.6,81.25,81.9,151326,0
2017-09-26,82.08,83.29,81.5,82.91,83741,0
2017-09-27,83.66,85.295,81.65,85.04,126231,0
2017-09-28,84.93,85.14,83.45,83.71,119707,0
2017-09-29,83.83,83.85,82.801,83.43,133560,0
2017-10-02,83.83,86.89,83.83,86.86,91599,0
2017-10-03,86.53,87.47,85.59,87.38,103771,0
2017-10-04,87.35,87.7,86.23,87.51,85481,0
2017-10-05,87.79,89.09,87.27,88.59,62712,0
2017-10-06,88.42,88.68,87.62,88.63,56114,0
2017-10-09,87.95,88.84,87.58,88.73,95101,0
2017-10-10,89.37,89.37,87.77,88.79,66870,0
2017-10-11,89.1,89.1,87.67,88.9,102327,0
2017-10-12,88.58,89.3,88.21,88.48,99265,0
2017-10-13,88.81,89.26,87.645,87.88,151062,0
2017-10-16,88.13,89.34,87.6,88.15,94775,0
2017-10-17,88.23,88.23,86.82,87.06,77608,0
2017-10-18,87.44,88.98,87.27,88.48,95503,0
2017-10-19,88.01,88.01,86.86,87.49,60859,0
2017-10-20,88.42,88.98,87.785,88.59,76289,0
2017-10-23,88.83,89.22,87.48,87.75,52620,0
2017-10-24,87.89,88.215,87.18,87.84,71378,0
2017-10-25,87.7,88.03,86.88,87.54,65973,0
2017-10-26,88.11,88.79,87.66,87.9,51713,0
2017-10-27,88,88.45,86.6943,87.99,55083,0
2017-10-30,88,88,86.3,86.9,61565,0
2017-10-31,87.59,88.18,87.18,87.76,88730,0
2017-11-01,88.65,88.77,86.83,87.31,57966,0
2017-11-02,87.09,89.38,86.43,88.9,159623,0
2017-11-03,88.9,88.9,85.68,85.8,112040,0
2017-11-06,86.53,86.63,85,85.39,89183,0
2017-11-07,85.4,86,83.835,84.45,93781,0
2017-11-08,85.4,85.4,83.09,84.51,113157,0
2017-11-09,83.75,84.77,82.84,83.29,63032,0
2017-11-10,83.05,84.69,81.66,82.08,102627,0
