Date,Open,High,Low,Close,Volume,OpenInt
2012-02-08,25.96,26.19,25.34,26.02,1983519,0
2012-02-09,27,27.45,26,26.52,1686846,0
2012-02-10,25.65,26.7,25.65,26.64,1340821,0
2012-02-13,26.38,28.01,26.02,27.72,1858391,0
2012-02-14,27.98,30.64,27.4,29.7,1555677,0
2012-02-15,30.43,31.93,29.9,30.94,1300620,0
2012-02-16,31.29,31.36,30.61,30.97,823079,0
2012-02-17,30.92,30.99,30.3,30.8,526964,0
2012-02-21,30.6,30.9,29.95,30.35,518399,0
2012-02-22,30.44,30.82,30.01,30.61,397881,0
2012-02-23,30.54,31.63,30.01,31.37,222282,0
2012-02-24,30.96,31.45,30.12,31.35,188359,0
2012-02-27,30.75,31.9,30.34,31.45,292595,0
2012-02-28,30.6,31.62,30.6,31.5,377239,0
2012-02-29,31.7,31.9,31.05,31.14,694095,0
2012-03-01,31.57,31.59,31.18,31.49,289284,0
2012-03-02,31.54,31.58,31.11,31.46,191110,0
2012-03-05,32,32,31.41,31.45,207106,0
2012-03-06,31.21,31.36,29.6,30.25,639796,0
2012-03-07,30.68,30.69,30.11,30.18,319944,0
2012-03-08,30.31,30.47,29.61,29.91,541194,0
2012-03-09,29.76,31.07,29.76,30.67,289496,0
2012-03-12,30.47,30.74,29.83,30.02,224225,0
2012-03-13,30.15,31,30.1,30.89,250477,0
2012-03-14,31.13,31.13,30.02,30.13,226679,0
2012-03-15,29.98,30.07,29.88,29.98,335541,0
2012-03-16,29.91,31.15,29.91,30.63,335028,0
2012-03-19,30.77,30.98,30.16,30.3,86324,0
2012-03-20,30.2,30.32,29.71,29.78,144445,0
2012-03-21,29.8,30.38,29.73,29.92,757892,0
2012-03-22,29.75,30.49,29.66,30.42,272467,0
2012-03-23,30.37,31.06,30.37,31,383283,0
2012-03-26,31.19,31.82,31.16,31.64,191231,0
2012-03-27,31.6,32.51,31.6,32.08,163413,0
2012-03-28,32.03,32.39,31.94,32.21,136428,0
2012-03-29,32.09,32.34,32,32.24,271776,0
2012-03-30,32.34,33.74,32.12,32.93,544869,0
2012-04-02,32.87,34.35,32.69,33.98,264511,0
2012-04-03,33.92,34.25,33.13,33.25,588004,0
2012-04-04,33.01,33.2,32.65,32.88,203108,0
2012-04-05,32.74,32.87,32.46,32.64,31526,0
2012-04-09,32.38,32.51,31.72,32.24,86567,0
2012-04-10,32.16,32.26,31.22,31.49,148634,0
2012-04-11,31.68,31.68,31.31,31.44,147377,0
2012-04-12,31.39,31.45,31.19,31.36,109383,0
2012-04-13,31.45,32.18,31.14,32.17,159432,0
2012-04-16,32.21,32.43,31.92,31.98,96901,0
2012-04-17,32.14,32.55,31.86,32,113573,0
2012-04-18,31.94,32.26,31.34,31.71,144125,0
2012-04-19,31.7,31.82,31.3,31.7,91009,0
2012-04-20,31.77,32.23,31.7,31.89,180441,0
2012-04-23,31.5,31.8,31.2,31.39,250333,0
2012-04-24,31.33,31.69,31.18,31.54,317935,0
2012-04-25,31.6,32.69,31.45,32.53,303271,0
2012-04-26,32.38,32.68,30.84,31.01,521913,0
2012-04-27,30.98,30.98,29.87,30,386000,0
2012-04-30,29.94,30.15,29.51,29.75,221965,0
2012-05-01,29.78,30.8,29.52,29.75,294098,0
2012-05-02,29.63,29.84,29.15,29.28,279398,0
2012-05-03,29.29,29.97,28.81,29.84,229136,0
2012-05-04,29.72,30.35,29.56,29.96,215574,0
2012-05-07,29.85,30.85,29.72,30.76,158682,0
2012-05-08,30.54,31.11,30.54,31.02,126066,0
2012-05-09,30.78,30.95,30.5,30.82,113531,0
2012-05-10,30.98,31.43,30.86,31.05,203803,0
2012-05-11,30.96,31.36,30.57,30.74,279015,0
2012-05-14,30.53,31.03,29.88,30.19,176047,0
2012-05-15,30.19,30.61,30.02,30.14,128739,0
2012-05-16,30.28,30.85,29.89,29.99,268024,0
2012-05-17,30.02,30.04,29.26,29.26,251813,0
2012-05-18,29.35,29.85,28.94,29.54,228268,0
2012-05-21,29.72,30.6,29.17,29.61,218216,0
2012-05-22,29.66,30.1,28.95,29.16,241804,0
2012-05-23,29.01,29.27,28.57,28.94,159761,0
2012-05-24,29.39,29.39,27.93,28,322410,0
2012-05-25,27.93,30.2,27.33,29.75,510648,0
2012-05-29,29.82,31.33,29.82,31.25,270592,0
2012-05-30,31.1,31.3,29.89,30.39,122865,0
2012-05-31,30.34,30.42,29.59,30.07,141467,0
2012-06-01,29.54,29.86,29.07,29.31,163005,0
2012-06-04,29.31,29.51,28.53,29.39,286079,0
2012-06-05,29.23,30.8,29.23,30.47,226503,0
2012-06-06,30.79,30.99,30.49,30.98,114303,0
2012-06-07,31.1,31.47,30.75,30.85,130323,0
2012-06-08,30.81,31.26,30.62,30.99,147431,0
2012-06-11,31.22,31.22,30.57,30.83,135273,0
2012-06-12,30.92,30.98,30.45,30.87,138007,0
2012-06-13,30.9,30.99,30.64,30.95,230377,0
2012-06-14,30.93,31.25,30.54,31.14,178317,0
2012-06-15,31.25,32.46,31.14,32.39,284377,0
2012-06-18,32.36,33.06,31.89,32.7,193308,0
2012-06-19,32.7,33.06,31.63,31.86,191773,0
2012-06-20,31.83,32.17,31.09,31.26,222780,0
2012-06-21,31.31,32.09,30.91,31.71,268219,0
2012-06-22,31.78,32.73,31.57,32.49,2631072,0
2012-06-25,31.75,32.26,31.14,31.55,293975,0
2012-06-26,31.64,32.34,31.57,31.77,153790,0
2012-06-27,31.84,32.06,30.67,30.89,234135,0
2012-06-28,30.65,31.02,30.43,30.85,157798,0
2012-06-29,31.27,31.92,30.71,30.75,233999,0
2012-07-02,30.87,32.22,30.81,32.21,311271,0
2012-07-03,32.14,32.61,32.03,32.61,114020,0
2012-07-05,32.52,33.92,32.46,32.92,113116,0
2012-07-06,32.65,33.1,32.23,32.33,119835,0
2012-07-09,32.35,32.46,31.8,31.96,147376,0
2012-07-10,32.06,32.63,31.78,31.9,135596,0
2012-07-11,31.86,31.86,30.5,30.9,1016035,0
2012-07-12,30.8,30.89,29.25,30.2,1034619,0
2012-07-13,30.3,31.45,30.3,31.18,558914,0
2012-07-16,31.07,31.07,30.15,30.32,126500,0
2012-07-17,30.42,30.63,30.07,30.62,130359,0
2012-07-18,30.56,31.22,30.33,30.99,144776,0
2012-07-19,30.97,30.97,29.8,29.96,81460,0
2012-07-20,29.71,30.13,29.36,30.01,160198,0
2012-07-23,29.64,29.82,29.34,29.63,100502,0
2012-07-24,29.7,29.7,29.25,29.46,163049,0
2012-07-25,29.62,29.95,29.34,29.45,113847,0
2012-07-26,29.85,30.14,29.63,29.87,214727,0
2012-07-27,30.07,30.61,29.92,30.45,216880,0
2012-07-30,30.43,30.56,30.07,30.29,88491,0
2012-07-31,30.15,30.18,29.51,29.6,174404,0
2012-08-01,29.69,29.69,28.45,28.58,150681,0
2012-08-02,28.35,29,28.35,28.62,179212,0
2012-08-03,28.85,29.2,28.72,29.05,157246,0
2012-08-06,29.17,29.92,29.17,29.62,173679,0
2012-08-07,29.81,31.42,29.09,31.34,359682,0
2012-08-08,31.27,31.65,30.77,31.55,621213,0
2012-08-09,31.6,31.99,31.21,31.76,191097,0
2012-08-10,31.65,31.92,30.84,31,212936,0
2012-08-13,30.81,30.81,29.53,29.7,100245,0
2012-08-14,29.9,30.08,29.32,29.5,82619,0
2012-08-15,29.47,30.05,29.43,30.01,30716,0
2012-08-16,30.04,30.12,29.86,30.1,77956,0
2012-08-17,30.06,30.13,29.95,30.07,65117,0
2012-08-20,30.07,30.17,29.87,30.17,72349,0
2012-08-21,30.23,30.62,30.23,30.55,152568,0
2012-08-22,30.54,30.54,30.19,30.23,61197,0
2012-08-23,30.23,30.37,29.8,29.87,97216,0
2012-08-24,29.76,30.55,29.65,30.45,64960,0
2012-08-27,30.55,31.35,30.46,31.26,130378,0
2012-08-28,31.16,31.71,30.86,30.88,56563,0
2012-08-29,30.99,31.12,30.77,30.82,58437,0
2012-08-30,30.75,30.78,29.76,29.85,91058,0
2012-08-31,30.11,30.22,29.72,29.85,103082,0
2012-09-04,30.24,31.27,29.95,30.69,268355,0
2012-09-05,30.64,30.87,29.89,30.04,366993,0
2012-09-06,30.26,30.28,29.96,30.05,251102,0
2012-09-07,30.21,30.25,29.84,29.9,126409,0
2012-09-10,29.87,29.97,29.64,29.82,350424,0
2012-09-11,29.82,30.32,29.82,30.15,135620,0
2012-09-12,30.15,30.46,30.12,30.26,87844,0
2012-09-13,30.21,31.89,30.09,31.87,182201,0
2012-09-14,31.8,31.8,30.21,30.58,246151,0
2012-09-17,30.47,30.79,30.04,30.26,128900,0
2012-09-18,30.3,30.78,30.14,30.51,118784,0
2012-09-19,30.55,30.96,30.49,30.65,141011,0
2012-09-20,30.58,30.86,30.41,30.51,137525,0
2012-09-21,30.89,31.01,30.39,30.4,351365,0
2012-09-24,30.25,30.28,29.62,29.66,100223,0
2012-09-25,29.71,29.8,28.82,28.82,110172,0
2012-09-26,28.92,29.51,28.62,29.49,190869,0
2012-09-27,28.95,30.88,28.73,30.63,666209,0
2012-09-28,30.81,30.99,29.81,30.06,4309831,0
2012-10-01,30.12,30.53,29.91,30.1,471304,0
2012-10-02,30.27,30.27,29.76,30.05,424536,0
2012-10-03,30.15,30.31,29.97,30.1,145336,0
2012-10-04,30.26,30.53,30.09,30.52,274418,0
2012-10-05,30.48,30.7,30.42,30.5,318961,0
2012-10-08,30.43,30.54,30.37,30.46,137095,0
2012-10-09,30.51,30.53,30,30.11,229444,0
2012-10-10,30.2,30.4,30.06,30.4,182125,0
2012-10-11,30.59,30.64,30.37,30.52,192454,0
2012-10-12,30.46,30.8,30.4,30.67,147077,0
2012-10-15,30.64,31,30.44,30.95,119416,0
2012-10-16,31.1,31.1,30.83,30.84,111089,0
2012-10-17,30.82,31.2,30.74,31.1,114873,0
2012-10-18,31.12,31.88,30.99,31.73,231306,0
2012-10-19,31.51,31.58,31,31.19,143216,0
2012-10-22,31.52,32.35,31.35,31.91,222660,0
2012-10-23,31.65,31.94,30.99,31.79,122906,0
2012-10-24,31.92,32.04,31.03,31.11,71159,0
2012-10-25,31.37,31.45,30.93,31.16,161364,0
2012-10-26,31.25,31.46,31.12,31.37,64560,0
2012-10-31,31.37,31.59,30.5,31.55,324733,0
2012-11-01,31.52,32.21,31.22,32.01,363553,0
2012-11-02,32.14,32.42,31.92,32.28,203691,0
2012-11-05,32.36,32.91,32.19,32.91,170376,0
2012-11-06,33,33.93,32.79,33.87,225868,0
2012-11-07,33.43,33.65,32.94,33.18,282597,0
2012-11-08,33.2,33.36,32.9,33.2,257029,0
2012-11-09,32.92,34.23,32.79,33.58,253528,0
2012-11-12,33.77,34.72,33.77,34.61,509253,0
2012-11-13,34.47,34.81,34.35,34.41,130634,0
2012-11-14,34.36,34.61,33.95,34.07,156630,0
2012-11-15,34.11,34.93,33.84,33.9,173321,0
2012-11-16,33.81,34.18,33.31,33.91,254400,0
2012-11-19,34.26,34.26,33.5,33.89,300337,0
2012-11-20,33.77,34.03,33.56,33.84,138879,0
2012-11-21,33.99,34.03,33.03,33.95,175473,0
2012-11-23,34,34.39,33.91,34.39,49528,0
2012-11-26,36.12,36.12,33.63,34.1,157198,0
2012-11-27,35.1,35.56,34.65,34.72,278690,0
2012-11-28,34.5,34.96,34.11,34.6,92870,0
2012-11-29,34.92,34.92,34.01,34.43,67737,0
2012-11-30,34.49,34.9,34.08,34.44,179703,0
2012-12-03,34.53,34.65,33.72,34.57,213431,0
2012-12-04,34.63,35.09,34.18,34.73,275722,0
2012-12-05,34.85,34.88,34.25,34.29,70881,0
2012-12-06,34.37,34.64,33.94,34.05,99125,0
2012-12-07,34.22,34.47,33.76,34.35,148514,0
2012-12-10,34.41,34.73,34.19,34.59,201125,0
2012-12-11,34.67,34.75,34.35,34.62,174610,0
2012-12-12,34.74,34.74,34.25,34.47,94542,0
2012-12-13,34.55,34.66,34.18,34.44,193673,0
2012-12-14,34.47,34.57,33.86,34.22,196329,0
2012-12-17,34.88,35,34.4,35,233255,0
2012-12-18,35.02,35.38,34.59,35.13,211819,0
2012-12-19,35.11,35.16,34.4,34.52,136895,0
2012-12-20,34.53,35.05,34.48,34.95,181021,0
2012-12-21,34.79,35.06,34.67,34.69,554879,0
2012-12-24,34.61,35.15,34.5,35.03,47460,0
2012-12-26,35,35.29,34.51,34.57,68651,0
2012-12-27,34.66,34.69,33.88,34.05,85001,0
2012-12-28,33.94,34.01,33.67,33.71,150122,0
2012-12-31,33.65,34.3,33.65,34.25,314602,0
2013-01-02,34.97,36.36,34.95,36.05,808245,0
2013-01-03,36.17,36.34,35.37,35.74,181704,0
2013-01-04,35.91,35.96,35.5,35.54,108580,0
2013-01-07,35.31,35.37,33.9,34.7,331598,0
2013-01-08,34.73,35.3,34.73,35.17,172066,0
2013-01-09,35.29,35.57,35.23,35.34,143688,0
2013-01-10,35.51,35.65,35.13,35.35,97882,0
2013-01-11,35.28,35.46,35,35.27,183442,0
2013-01-14,35.29,35.39,34.66,34.83,164493,0
2013-01-15,34.51,34.63,33.72,34.09,321368,0
2013-01-16,33.98,34.16,33.84,33.93,59855,0
2013-01-17,34.12,35.01,34.12,34.83,229310,0
2013-01-18,34.76,36.45,34.76,35.82,242786,0
2013-01-22,36.05,36.66,36,36.52,172118,0
2013-01-23,36.63,36.82,36.52,36.66,159200,0
2013-01-24,36.65,37.32,36.65,36.98,120707,0
2013-01-25,37.2,37.84,36.7,36.88,165715,0
2013-01-28,37.03,37.78,36.67,37.64,123611,0
2013-01-29,37.71,38,37.5,37.76,128461,0
2013-01-30,37.86,38.15,37.47,37.49,126646,0
2013-01-31,37.41,38.1,37.4,37.99,223843,0
2013-02-01,38.25,38.26,37.61,37.79,241337,0
2013-02-04,37.5,37.73,37.18,37.45,108438,0
2013-02-05,37.73,38.13,37.45,37.89,75393,0
2013-02-06,37.67,38.24,37.21,37.99,185493,0
2013-02-07,38,38.6,37.4,38.04,179094,0
2013-02-08,38.18,38.18,37.45,37.78,234997,0
2013-02-11,37.75,37.96,37.63,37.7,148752,0
2013-02-12,37.72,38.18,37.67,38.15,245187,0
2013-02-13,38.28,38.35,37.74,38.06,116316,0
2013-02-14,38.27,40.63,38.18,39.09,430282,0
2013-02-15,39.3,39.43,39.01,39.39,186342,0
2013-02-19,39.54,39.82,39.31,39.69,198193,0
2013-02-20,39.1,39.1,37.53,37.75,1451153,0
2013-02-21,37.74,38.2,37.43,38.12,1027755,0
2013-02-22,38.36,38.36,37.65,38.29,403694,0
2013-02-25,38.45,38.75,37.87,37.87,301299,0
2013-02-26,37.95,38.35,37.73,38.2,238864,0
2013-02-27,38.13,38.34,37.92,38.31,268435,0
2013-02-28,38.25,38.75,37.94,38.66,481442,0
2013-03-01,38.55,38.82,38.38,38.59,298847,0
2013-03-04,38.6,39.28,38.49,39.26,387540,0
2013-03-05,39.58,40.4,39.36,40.36,322166,0
2013-03-06,40.58,40.75,40.35,40.52,269644,0
2013-03-07,40.46,40.57,39.68,39.88,121428,0
2013-03-08,39.87,40.34,39.85,40.16,138844,0
2013-03-11,40.05,40.24,39.94,40.03,77817,0
2013-03-12,40.04,40.25,39.81,40.24,138828,0
2013-03-13,40.2,40.51,40.17,40.25,60500,0
2013-03-14,40.47,40.59,40.18,40.31,113238,0
2013-03-15,40.37,42.04,40.22,40.71,299871,0
2013-03-18,40.42,41.72,40.42,41.22,315594,0
2013-03-19,41.22,41.92,41.22,41.6,224294,0
2013-03-20,41.9,42.22,41.6,42.2,84058,0
2013-03-21,41.73,42.31,41.73,42.01,219923,0
2013-03-22,42.03,42.37,41.62,42.04,76161,0
2013-03-25,42.13,42.78,41.98,42.66,119457,0
2013-03-26,42.82,42.98,42.2,42.5,83953,0
2013-03-27,42.2,42.52,42,42.48,43764,0
2013-03-28,42.59,43.14,42.24,42.93,426649,0
2013-04-01,42.92,43.22,42.61,43.03,162815,0
2013-04-02,43.15,43.56,41.7,42.04,426460,0
2013-04-03,42.08,42.61,41.94,42.35,253875,0
2013-04-04,42.58,43.1,42.47,43.1,128212,0
2013-04-05,42.51,43.21,42.51,42.85,155905,0
2013-04-08,42.83,43.06,42.53,43.06,190785,0
2013-04-09,43.22,43.39,42.92,43.05,73067,0
2013-04-10,43.35,43.6,42.97,43.51,137465,0
2013-04-11,43.53,43.64,42.93,43.1,168076,0
2013-04-12,43.07,43.57,43.04,43.51,597876,0
2013-04-15,43.38,43.82,42.66,42.77,194950,0
2013-04-16,42.95,43.65,42.74,43.58,170407,0
2013-04-17,43.62,43.63,42.72,42.78,312576,0
2013-04-18,42.75,43.02,42.31,42.65,220622,0
2013-04-19,42.64,43.04,42.63,42.84,143999,0
2013-04-22,42.93,43,42.55,42.82,230956,0
2013-04-23,43.04,44.23,43.04,43.7,210825,0
2013-04-24,43.56,43.76,42.84,43.25,115122,0
2013-04-25,43.34,43.52,42.8,43.24,97436,0
2013-04-26,42.92,43.34,42.92,43.27,131805,0
2013-04-29,43.33,43.6,42.32,43.52,132271,0
2013-04-30,43.6,43.8,43.53,43.79,104358,0
2013-05-01,43.77,43.78,42.6,42.71,224520,0
2013-05-02,42.9,43.88,42.34,43.69,144454,0
2013-05-03,44.35,44.77,44.13,44.38,76675,0
2013-05-06,44.26,44.39,43.68,43.94,104251,0
2013-05-07,43.99,45.49,43.95,45.46,229001,0
2013-05-08,45.49,45.76,45.22,45.5,283131,0
2013-05-09,45.7,47.8,45.22,45.64,207829,0
2013-05-10,45.76,47.13,45.65,47.12,173090,0
2013-05-13,46.29,46.61,43.85,44.45,367539,0
2013-05-14,44.83,45.83,42.89,44.51,209132,0
2013-05-15,44.15,44.81,44.06,44.48,146133,0
2013-05-16,44.29,44.9,44.16,44.2,93601,0
2013-05-17,44.46,44.75,43.89,44.02,162830,0
2013-05-20,43.87,44.5,43.87,43.92,114205,0
2013-05-21,43.93,44.42,43.68,44.38,131052,0
2013-05-22,44.37,44.89,43.82,44.04,78523,0
2013-05-23,43.78,45.34,43.44,45.32,186497,0
2013-05-24,45.21,45.21,44.06,44.55,76690,0
2013-05-28,44.84,45.3,44.46,44.73,125689,0
2013-05-29,44.37,44.56,43.51,43.58,110758,0
2013-05-30,43.7,43.92,43.22,43.45,79119,0
2013-05-31,43.21,43.21,41.84,42.19,181821,0
2013-06-03,42.19,42.61,41.85,42.45,176384,0
2013-06-04,42.64,43.61,42.38,43.05,120089,0
2013-06-05,42.86,43.07,41.83,41.88,117522,0
2013-06-06,41.78,42.94,41.61,42.88,515742,0
2013-06-07,43.67,44.64,43.67,44.26,237965,0
2013-06-10,44.46,44.84,43.61,44.78,84102,0
2013-06-11,44.44,44.61,44.26,44.39,76600,0
2013-06-12,44.7,45.13,44.7,44.99,119679,0
2013-06-13,44.88,45.4,44.58,45.02,265311,0
2013-06-14,44.96,45.78,44.93,45.72,143173,0
2013-06-17,45.86,46.87,45.69,46.15,204656,0
2013-06-18,46.1,46.96,46.03,46.93,139485,0
2013-06-19,46.91,47.13,46.18,46.27,106289,0
2013-06-20,46.01,46.49,44.79,45.13,156779,0
2013-06-21,45.25,45.73,44.5,45.71,359451,0
2013-06-24,45.38,45.45,44.23,44.27,249605,0
2013-06-25,44.39,44.75,43.81,44.15,132481,0
2013-06-26,44.37,44.56,43.65,43.71,156919,0
2013-06-27,44.03,44.61,43.96,44.36,209284,0
2013-06-28,44.38,44.39,43.64,43.66,1115909,0
2013-07-01,43.67,44.44,43.2,43.69,479295,0
2013-07-02,43.77,44.22,43.34,44.08,501751,0
2013-07-03,44.02,44.2,43.77,44,147800,0
2013-07-05,44.58,44.84,43.6,44.54,177124,0
2013-07-08,44.78,44.98,44.55,44.58,227496,0
2013-07-09,44.72,45.29,44.71,44.9,287207,0
2013-07-10,44.98,45.95,44.76,45.34,362860,0
2013-07-11,45.99,46.03,45.33,45.69,374841,0
2013-07-12,45.8,46.91,45.43,46.73,337871,0
2013-07-15,46.63,48.14,46.62,47.07,390541,0
2013-07-16,46.97,47.19,46.65,47,148027,0
2013-07-17,47.1,47.47,46.97,47.1,69509,0
2013-07-18,47.33,48.3,47.12,48.26,222073,0
2013-07-19,48.26,48.86,48.03,48.76,185072,0
2013-07-22,48.69,49.17,48.2,49.14,154127,0
2013-07-23,49.03,49.32,48.46,48.6,345936,0
2013-07-24,48.66,49.01,48.13,48.17,289157,0
2013-07-25,47.94,48.51,47.89,48.5,195608,0
2013-07-26,47.9,48.05,47.32,47.79,147115,0
2013-07-29,47.72,47.85,46.91,47.23,129437,0
2013-07-30,47.45,47.45,45.82,46.06,208349,0
2013-07-31,46.06,46.73,45.86,46.39,190016,0
2013-08-01,46.84,47.93,46.65,46.96,271523,0
2013-08-02,46.99,47.11,46.41,46.99,118326,0
2013-08-05,46.82,47.18,46.34,47.18,99432,0
2013-08-06,46.94,47.27,46.63,47.09,105174,0
2013-08-07,46.86,47,45.76,46,191678,0
2013-08-08,46,46.65,45.22,46.47,125335,0
2013-08-09,46.2,46.49,45.91,45.95,126524,0
2013-08-12,45.81,45.81,45.38,45.6,272232,0
2013-08-13,45.69,46.14,45.21,45.61,212730,0
2013-08-14,45.56,45.7,45.18,45.2,66799,0
2013-08-15,44.73,45.02,43.94,44.04,132613,0
2013-08-16,43.83,43.9,43.22,43.29,138777,0
2013-08-19,43.21,43.42,42.61,42.62,79947,0
2013-08-20,42.54,43.96,42.46,43.89,365701,0
2013-08-21,43.71,43.86,43.33,43.57,295582,0
2013-08-22,43.58,44.62,43.35,44.26,291868,0
2013-08-23,44.21,44.44,43.86,44.35,114017,0
2013-08-26,44.33,44.59,43.85,44.3,281559,0
2013-08-27,43.75,44.27,43.42,43.58,348792,0
2013-08-28,43.59,43.63,43.03,43.11,171754,0
2013-08-29,43,44.23,43,43.66,217392,0
2013-08-30,43.52,43.76,42.63,42.7,161185,0
2013-09-03,43.18,43.37,41.67,41.91,300150,0
2013-09-04,41.84,42.17,41.5,42.06,202503,0
2013-09-05,42.06,42.44,41.83,42.11,76504,0
2013-09-06,42.16,42.33,41.38,41.54,96289,0
2013-09-09,41.64,42.65,41.64,42.64,175570,0
2013-09-10,42.74,43.11,41.97,42.39,131519,0
2013-09-11,42.28,42.39,41.64,41.65,261504,0
2013-09-12,41.6,41.75,41.26,41.35,91712,0
2013-09-13,41.57,41.95,41.42,41.95,128054,0
2013-09-16,42.52,44.16,42.52,43.86,484095,0
2013-09-17,43.86,44.3,43.77,43.99,287533,0
2013-09-18,44,44.56,43.48,43.56,278078,0
2013-09-19,43.58,44.07,42.89,43.15,139998,0
2013-09-20,43.42,43.43,42.94,43.01,300159,0
2013-09-23,43.01,43.01,42.36,42.57,131164,0
2013-09-24,42.72,42.97,42.28,42.35,151387,0
2013-09-25,42.29,42.46,41.2,41.23,308511,0
2013-09-26,41.41,41.73,41.03,41.34,234183,0
2013-09-27,41.05,41.42,41,41.13,87029,0
2013-09-30,40.78,40.85,40.15,40.37,259524,0
2013-10-01,40.46,41.05,40.22,40.44,246002,0
2013-10-02,40.22,40.34,39.82,40.21,191852,0
2013-10-03,40.26,40.39,38.46,38.91,1417459,0
2013-10-04,38.85,39,38.63,38.86,403767,0
2013-10-07,38.48,39.22,38.48,38.87,336434,0
2013-10-08,38.79,38.82,38.31,38.7,469445,0
2013-10-09,38.71,39.12,38.42,39.05,382114,0
2013-10-10,39.52,40.44,39.16,40.36,753478,0
2013-10-11,40.3,40.75,40.06,40.67,139652,0
2013-10-14,40.57,40.72,40.13,40.53,222267,0
2013-10-15,40.35,40.66,40.14,40.3,174948,0
2013-10-16,40.62,40.66,40.15,40.47,159947,0
2013-10-17,40.2,40.61,40.2,40.5,201171,0
2013-10-18,40.83,40.85,40.38,40.77,111020,0
2013-10-21,40.72,41.01,40.11,40.52,135576,0
2013-10-22,40.55,41.84,40.55,41.78,212270,0
2013-10-23,41.5,42,41.3,41.86,145035,0
2013-10-24,41.86,42.68,41.74,42.54,139393,0
2013-10-25,42.55,43.02,42.25,43.02,115429,0
2013-10-28,43.02,43.4,42.76,43.19,234376,0
2013-10-29,43.3,43.59,42.9,43.56,96312,0
2013-10-30,43.49,43.49,42.86,43.15,160647,0
2013-10-31,43.05,43.42,42.8,42.95,391751,0
2013-11-01,42.86,43,41.86,42.71,138324,0
2013-11-04,42.81,42.81,42.23,42.53,103466,0
2013-11-05,42.41,42.62,42.05,42.5,267663,0
2013-11-06,42.75,42.86,42.52,42.73,140403,0
2013-11-07,42.78,43.07,42.17,42.17,192347,0
2013-11-08,42.11,42.66,41.64,42.49,128043,0
2013-11-11,42.37,42.65,42.08,42.5,69426,0
2013-11-12,42.28,42.54,41.96,42.51,61188,0
2013-11-13,42.12,42.71,41.3,42.66,251370,0
2013-11-14,42.56,43.81,42.38,43.77,135131,0
2013-11-15,43.8,45.4,43.8,45.25,247508,0
2013-11-18,45.48,45.7,44.99,45.34,159762,0
2013-11-19,45.49,46.19,45.14,46.15,234295,0
2013-11-20,46.14,46.5,44.78,45.72,239744,0
2013-11-21,45.7,46.79,44.72,46.71,298153,0
2013-11-22,46.58,48.94,45.77,46.79,1246179,0
2013-11-25,47.09,49.32,46.8,47.76,599104,0
2013-11-26,47.97,49.5,47.57,49.13,440136,0
2013-11-27,49.35,50.04,49.17,50.01,473879,0
2013-11-29,50.32,51.06,50.18,50.65,224563,0
2013-12-02,50.52,51.16,49.44,50.07,893865,0
2013-12-03,50.1,51.34,50.04,50.92,275327,0
2013-12-04,50.66,51.5,50.1,51,326297,0
2013-12-05,50.93,51.82,50.68,51.56,294245,0
2013-12-06,51.66,52.53,51.62,51.98,284268,0
2013-12-09,52.18,53.9,52.11,52.61,1055385,0
2013-12-10,52.3,52.3,49.15,49.2,1297874,0
2013-12-11,48.9,48.9,47.02,47.28,1899379,0
2013-12-12,47.5,47.5,45.44,46.5,1512060,0
2013-12-13,47.43,47.97,46.6,47.7,1405010,0
2013-12-16,47.74,48.08,46.86,47.33,383650,0
2013-12-17,47.64,48.15,46.63,48.01,462593,0
2013-12-18,47.94,48.68,47.8,48.67,512821,0
2013-12-19,48.78,49.02,48,49.01,598396,0
2013-12-20,49.01,49.52,49.01,49.38,683208,0
2013-12-23,49.58,49.58,48.98,49.25,326547,0
2013-12-24,49.16,49.52,49.1,49.51,332675,0
2013-12-26,49.58,49.65,48.85,49.17,133472,0
2013-12-27,49.39,49.52,48.89,49.37,214354,0
2013-12-30,49.26,49.69,48.94,49.46,166251,0
2013-12-31,49.55,49.89,49.11,49.27,344706,0
2014-01-02,49.27,49.86,48.81,49.72,348429,0
2014-01-03,49.9,50.25,49.43,49.85,264104,0
2014-01-06,49.91,50.7,48.88,49.5,431858,0
2014-01-07,49.75,50.32,49.5,50.03,331180,0
2014-01-08,50.14,50.18,49.37,49.92,446451,0
2014-01-09,49.96,51.12,49.96,50.4,636885,0
2014-01-10,50.02,51.44,50.02,50.95,405526,0
2014-01-13,51.13,51.94,50.74,50.94,392061,0
2014-01-14,51.27,51.87,50.92,51.39,247312,0
2014-01-15,51.45,52.06,51.13,51.53,278828,0
2014-01-16,51.49,52.64,51.49,52.61,446145,0
2014-01-17,52.72,52.79,52.14,52.32,773913,0
2014-01-21,52.49,53.49,52.43,53.14,562936,0
2014-01-22,53.4,54.96,53.22,54.77,851688,0
2014-01-23,54.68,55.96,54.08,55.74,530874,0
2014-01-24,55.3,55.98,54.23,54.8,583303,0
2014-01-27,54.75,55.11,54.08,54.38,447454,0
2014-01-28,54.27,54.46,52.55,53.99,1880740,0
2014-01-29,53.32,53.78,52.82,53.37,621524,0
2014-01-30,53.82,54.62,53.22,53.72,516511,0
2014-01-31,52.97,53.93,52.75,53.53,515533,0
2014-02-03,54,55.25,52.88,53.38,774247,0
2014-02-04,53.42,54.11,53.13,54.06,620462,0
2014-02-05,54.06,54.33,53.7,54.03,347091,0
2014-02-06,54.12,54.55,53.89,54.08,320341,0
2014-02-07,52.25,55.23,52.01,53.57,736555,0
2014-02-10,53.5,53.63,52.55,53.6,285473,0
2014-02-11,53.51,53.89,52.51,53.31,371481,0
2014-02-12,53.03,53.89,52.93,53.85,299206,0
2014-02-13,53.75,54.45,53.47,54.12,269683,0
2014-02-14,54.57,55.4,54,54.65,355445,0
2014-02-18,54.75,55.21,54.62,55.17,302448,0
2014-02-19,54.94,55.78,54.9,55.58,282698,0
2014-02-20,55.51,57.52,55.51,57.34,360404,0
2014-02-21,57.54,57.54,56.26,56.89,281720,0
2014-02-24,56.83,57.57,56.83,57.15,487137,0
2014-02-25,57.14,57.21,56.42,56.79,175118,0
2014-02-26,56.78,57.47,56.56,56.91,153998,0
2014-02-27,56.71,57.04,56.2,57.02,152710,0
2014-02-28,57.27,57.88,56.7,57.12,296684,0
2014-03-03,57.2,57.62,55.98,56.95,274100,0
2014-03-04,57.96,59.28,57.58,58.92,430927,0
2014-03-05,58.86,58.86,57.69,58,317984,0
2014-03-06,58.02,58.79,57.88,58.65,132184,0
2014-03-07,58.94,59.48,58.61,59.44,290166,0
2014-03-10,59.38,60.63,59.38,60.18,315010,0
2014-03-11,59,59.24,54.63,54.94,935465,0
2014-03-12,54.76,55.99,53.69,55.5,437637,0
2014-03-13,56.8,57.5,55.1,57.28,4432634,0
2014-03-14,56.89,57.98,56.71,57.49,682102,0
2014-03-17,58.34,59.09,57.96,58.21,836109,0
2014-03-18,58.19,58.33,57.54,58.06,370387,0
2014-03-19,57.94,58.65,57.57,58.33,313735,0
2014-03-20,58.26,58.89,57.72,58.44,282874,0
2014-03-21,58.87,59.95,58.35,59.52,1047471,0
2014-03-24,59.95,59.97,56.38,57.34,570995,0
2014-03-25,57.65,58.25,56.64,57.26,327097,0
2014-03-26,57.55,57.55,54.41,54.51,827900,0
2014-03-27,54.62,54.7,52.37,52.67,1270567,0
2014-03-28,52.56,54.1,52.56,53.23,511213,0
2014-03-31,53.62,55.71,53.58,55.12,1161472,0
2014-04-01,55.38,55.42,53.77,54.96,528110,0
2014-04-02,54.89,55.01,54.39,54.69,278865,0
2014-04-03,54.84,54.84,53.73,54.62,452575,0
2014-04-04,54.36,54.77,52.81,53.21,533570,0
2014-04-07,53.27,53.51,51.39,51.67,805247,0
2014-04-08,51.95,52.69,51.62,52.18,690900,0
2014-04-09,52.23,52.7,52.08,52.54,458493,0
2014-04-10,52.54,52.73,51.16,51.32,385094,0
2014-04-11,50.92,51.59,50.62,51.18,472152,0
2014-04-14,52.64,52.72,51.07,51.81,383877,0
2014-04-15,52,52.05,50.45,51.8,375203,0
2014-04-16,52.13,55.76,51.83,54.73,1728574,0
2014-04-17,55.35,55.35,53.07,54.25,779071,0
2014-04-21,54.15,54.53,53.75,54.34,384713,0
2014-04-22,54.63,54.74,53.27,53.7,756362,0
2014-04-23,53.71,54.22,53.52,53.96,252359,0
2014-04-24,54.27,54.27,52.5,53.08,451563,0
2014-04-25,53.02,53.33,52.42,52.5,418669,0
2014-04-28,52.75,52.75,50.82,51.44,462858,0
2014-04-29,51.45,52,51.2,51.4,302653,0
2014-04-30,51.61,52.29,51.35,52.26,435626,0
2014-05-01,52.46,52.46,51.3,52.22,343529,0
2014-05-02,52.23,53.39,52.05,52.83,318725,0
2014-05-05,52.49,52.99,51.53,52.69,338725,0
2014-05-06,52.37,52.71,51.7,52.11,574070,0
2014-05-07,52.11,52.57,51.53,52.3,552697,0
2014-05-08,52.25,53.37,51.87,52.08,409251,0
2014-05-09,51.14,51.14,46.5,48.03,2659891,0
2014-05-12,49.17,50.14,48.78,49.4,713639,0
2014-05-13,49.3,49.72,48.56,49.09,446189,0
2014-05-14,48.93,49.38,48.2,48.2,501694,0
2014-05-15,47.89,48.08,46.18,47.22,1171148,0
2014-05-16,47.03,47.52,46.4,46.96,445721,0
2014-05-19,46.21,47.28,45.69,45.75,1126347,0
2014-05-20,45.78,46.65,45.55,46.52,985813,0
2014-05-21,46.75,47.71,46.51,47.7,1383857,0
2014-05-22,48.78,49.32,48.36,49.05,8078529,0
2014-05-23,48.27,49.4,48.09,49.3,1531207,0
2014-05-27,49.35,49.6,49.16,49.6,778307,0
2014-05-28,49.69,50.39,49.54,50.18,849028,0
2014-05-29,50.56,50.56,50.01,50.23,980502,0
2014-05-30,50.48,50.48,49.77,49.97,1190891,0
2014-06-02,49.97,49.98,49.21,49.94,560228,0
2014-06-03,49.62,49.96,49.3,49.71,669211,0
2014-06-04,49.75,50.11,49.46,50.05,532686,0
2014-06-05,50.03,50.62,49.9,50.31,694706,0
2014-06-06,50.44,51.07,50.05,51.07,447291,0
2014-06-09,50.98,51.43,50.98,51.4,677600,0
2014-06-10,51.06,51.54,51.05,51.54,424500,0
2014-06-11,51.39,51.72,51.13,51.48,312455,0
2014-06-12,51.34,51.34,50.52,51.15,470481,0
2014-06-13,51.22,51.41,50.55,51.08,185875,0
2014-06-16,50.93,51.35,50.85,51.19,256922,0
2014-06-17,51.3,51.71,51.05,51.43,504414,0
2014-06-18,51.28,51.33,50.8,51.09,413608,0
2014-06-19,51.31,51.81,50.5,50.88,477647,0
2014-06-20,51.07,52.21,50.53,52.1,995918,0
2014-06-23,52.13,52.19,51.3,51.7,282680,0
2014-06-24,51.43,51.49,49.72,49.89,569164,0
2014-06-25,47.44,50.39,47.41,50.36,505904,0
2014-06-26,50.39,50.39,48.66,49.04,732328,0
2014-06-27,48.91,50.42,48.91,50.19,675276,0
2014-06-30,50.08,51,49.78,50.91,484618,0
2014-07-01,51.23,51.93,49.95,49.98,942840,0
2014-07-02,50.1,50.44,49.75,49.92,423300,0
2014-07-03,50,50.25,49.8,49.89,215410,0
2014-07-07,49.77,49.77,48.61,48.65,387468,0
2014-07-08,48.5,48.69,47.5,47.74,770419,0
2014-07-09,47.72,48.64,47.55,48.32,918967,0
2014-07-10,47.6,48.7,47.42,48.02,869786,0
2014-07-11,48.04,49.23,47.52,49.19,631910,0
2014-07-14,49.7,49.7,48.95,49.25,293589,0
2014-07-15,49.07,49.25,48.43,48.5,447687,0
2014-07-16,48.62,48.89,47.53,47.56,560483,0
2014-07-17,47.48,47.48,46.54,46.68,579783,0
2014-07-18,46.58,47.34,46.58,47.21,979595,0
2014-07-21,46.87,46.99,46.44,46.8,317130,0
2014-07-22,47.05,47.38,46.8,46.84,333132,0
2014-07-23,46.88,47.38,46.13,47.33,377481,0
2014-07-24,47.36,47.91,47.35,47.79,357133,0
2014-07-25,47.5,47.93,47.35,47.45,350745,0
2014-07-28,47.59,47.6,46.61,46.76,549975,0
2014-07-29,46.79,47.26,45.93,46.07,562110,0
2014-07-30,46.47,46.61,45.41,45.72,897647,0
2014-07-31,45.29,45.59,44.51,44.92,629343,0
2014-08-01,44.96,45.3,44.17,44.95,841996,0
2014-08-04,45.04,45.92,44.52,45.71,383905,0
2014-08-05,45.53,45.58,44.6,45.15,448542,0
2014-08-06,45.02,45.92,45.01,45.28,396527,0
2014-08-07,45.5,45.78,44.47,44.51,939862,0
2014-08-08,36.38,37.84,32.87,37.43,12694947,0
2014-08-11,37.76,39.2,37.45,37.46,2103361,0
2014-08-12,37.31,37.46,36.55,37.03,1573935,0
2014-08-13,37.33,37.5,37.01,37.24,694893,0
2014-08-14,37.48,38.28,37.37,38.04,1370108,0
2014-08-15,38.26,38.33,37.54,37.88,1040193,0
2014-08-18,38.19,38.48,37.28,37.42,1062436,0
2014-08-19,37.5,37.69,37.11,37.15,699560,0
2014-08-20,37.06,37.27,36.14,36.15,1273793,0
2014-08-21,36.04,36.17,35.75,36.05,1134648,0
2014-08-22,36.11,36.67,35.85,36.52,570336,0
2014-08-25,36.7,36.77,35.75,36.01,1065110,0
2014-08-26,36.17,36.4,35.61,36.32,567465,0
2014-08-27,36.14,36.92,36.14,36.56,448003,0
2014-08-28,36.88,37.57,36.66,37.39,748989,0
2014-08-29,37.34,37.49,36.71,36.97,750660,0
2014-09-02,36.93,37.51,36.18,36.22,774732,0
2014-09-03,36.52,36.52,35.33,35.7,890296,0
2014-09-04,35.57,36.06,35.4,35.47,398759,0
2014-09-05,35.5,35.6,35.06,35.29,604403,0
2014-09-08,35.28,36.33,34.36,36.25,1413425,0
2014-09-09,36.29,37.1,35.76,36.73,1408491,0
2014-09-10,36.67,36.81,36.01,36.77,735161,0
2014-09-11,36.56,37.8,36.56,37.69,806167,0
2014-09-12,37.7,37.79,36.6,37.16,769481,0
2014-09-15,37.18,37.23,35.74,36.4,649645,0
2014-09-16,36.56,37.02,36.02,36.06,627248,0
2014-09-17,36.06,36.17,35.23,35.84,883496,0
2014-09-18,35.92,36.08,35,35.25,696485,0
2014-09-19,35.39,35.45,34.38,34.45,1244620,0
2014-09-22,34.49,34.57,33.72,33.99,949638,0
2014-09-23,33.93,34.14,33.34,33.34,583345,0
2014-09-24,33.41,34.03,33.3,33.81,733685,0
2014-09-25,33.73,33.86,33.11,33.48,767838,0
2014-09-26,33.47,34.7,33.47,34.63,830105,0
2014-09-29,34.24,34.47,33.4,33.98,1639716,0
2014-09-30,33.82,34,33.14,33.18,852162,0
2014-10-01,33.23,33.44,32.42,32.91,800645,0
2014-10-02,32.99,33.93,32.92,33.66,552147,0
2014-10-03,34.01,34.6,33.6,34.3,733880,0
2014-10-06,34.37,34.64,33.75,34.25,589835,0
2014-10-07,34.02,34.26,33.78,33.91,670864,0
2014-10-08,33.85,34.57,33.49,34.55,548332,0
2014-10-09,34.48,34.66,33.32,33.79,708196,0
2014-10-10,33.77,34.25,32.45,32.59,1248833,0
2014-10-13,32.72,32.72,31.78,31.94,963788,0
2014-10-14,31.97,32.41,31.64,31.97,915535,0
2014-10-15,31.9,32.12,30.94,31.67,951658,0
2014-10-16,31.25,31.91,31.23,31.68,758054,0
2014-10-17,32,32.25,31.66,32.02,507849,0
2014-10-20,32.26,34.99,32.26,34.87,1489469,0
2014-10-21,35.91,37.29,35.6,36.34,1584533,0
2014-10-22,36.51,36.92,35.83,35.87,824529,0
2014-10-23,36.25,36.66,35.93,36.22,816841,0
2014-10-24,36.07,36.26,35.74,35.81,345531,0
2014-10-27,35.65,36.07,35.53,35.68,519236,0
2014-10-28,35.8,36.76,35.78,36.74,732259,0
2014-10-29,36.75,36.9,35.87,36.29,402508,0
2014-10-30,36.1,37.03,35.98,36.83,470003,0
2014-10-31,37.27,37.74,36.93,37.5,739551,0
2014-11-03,37.45,38.2,37.29,37.92,729140,0
2014-11-04,38.14,38.8,38.09,38.19,847087,0
2014-11-05,38.54,38.79,37.13,37.23,667810,0
2014-11-06,37.23,37.67,36.91,37.67,447413,0
2014-11-07,37.57,37.79,36.86,37.28,490359,0
2014-11-10,37.27,37.63,36.83,37.37,357640,0
2014-11-11,37.43,37.66,36.45,36.91,522895,0
2014-11-12,36.62,37.42,36.49,37.14,655778,0
2014-11-13,37.09,37.37,35.87,36.22,430009,0
2014-11-14,36.16,36.4,35.88,36.19,584159,0
2014-11-17,36.05,36.51,35.61,36.33,604702,0
2014-11-18,36.32,36.82,35.83,36.08,635772,0
2014-11-19,35.94,35.99,35,35.54,495954,0
2014-11-20,35.3,36.24,35.3,35.88,418128,0
2014-11-21,36.28,37.07,35.89,36.78,658651,0
2014-11-24,36.93,37.21,36.41,37.1,1247302,0
2014-11-25,35.6,39.71,35,38.54,3156707,0
2014-11-26,38.43,41.31,38.07,40.37,2017715,0
2014-11-28,40.5,40.5,39.88,40,544900,0
2014-12-01,39.65,40.9,39.58,40,869267,0
2014-12-02,40.65,41.39,40.41,40.97,874956,0
2014-12-03,40.91,42.2,40.82,41.6,732118,0
2014-12-04,41.58,41.58,40.4,41.02,735063,0
2014-12-05,40.94,41.81,40.79,41.49,631074,0
2014-12-08,41.43,41.73,40.7,40.83,803638,0
2014-12-09,40.43,41.29,39.64,40.96,926494,0
2014-12-10,40.82,41.41,40.61,41.24,1010202,0
2014-12-11,41.52,42.73,41.39,42.2,1349823,0
2014-12-12,41.7,42.61,40.75,41.39,748965,0
2014-12-15,41.56,41.7,39.97,40.25,686834,0
2014-12-16,40.12,42.25,40.04,40.52,895349,0
2014-12-17,40.5,41.95,40.37,41.86,651527,0
2014-12-18,41.86,41.97,41.12,41.72,617637,0
2014-12-19,41.57,41.96,41.23,41.61,1207785,0
2014-12-22,41.7,42.24,41.37,42.24,404225,0
2014-12-23,42.31,42.59,41.78,42.02,411025,0
2014-12-24,42.19,42.68,42.02,42.51,138167,0
2014-12-26,42.69,42.9,42.39,42.47,202144,0
2014-12-29,42.54,42.67,42.1,42.31,231869,0
2014-12-30,42.15,42.97,42.02,42.61,223586,0
2014-12-31,42.78,42.9,41.67,41.89,608612,0
2015-01-02,42.07,42.97,41.24,42.74,373852,0
2015-01-05,42.28,42.68,40.5,41.11,701140,0
2015-01-06,41.1,41.56,39.96,40.06,465164,0
2015-01-07,40.23,41.02,40.16,41,522370,0
2015-01-08,41.41,41.96,41.21,41.44,929400,0
2015-01-09,41.46,41.96,40.8,41.33,648292,0
2015-01-12,41.48,41.76,40.97,41.56,429568,0
2015-01-13,41.95,42.43,40.98,41.46,424403,0
2015-01-14,40.97,41.58,40.6,41.2,520769,0
2015-01-15,40.94,41.03,39.41,39.67,858258,0
2015-01-16,39.84,40.15,39.29,39.78,754753,0
2015-01-20,39.89,40.2,38.95,39.41,354964,0
2015-01-21,39.25,39.86,39.03,39.68,489067,0
2015-01-22,40.05,42.46,39.67,42.29,777666,0
2015-01-23,42.18,42.37,41.11,41.44,596311,0
2015-01-26,42.82,49.18,42.45,48.83,3961524,0
2015-01-27,48.47,49.74,48.02,48.72,1352603,0
2015-01-28,48.85,48.99,46.71,48.5,1015251,0
2015-01-29,47.92,48.39,47.42,48.24,4963479,0
2015-01-30,47.74,47.99,47.07,47.25,1409540,0
2015-02-02,47.31,47.59,46.2,46.98,1010599,0
2015-02-03,47.15,47.51,46.3,46.63,1029053,0
2015-02-04,46.42,47.68,46.42,47.61,1291893,0
2015-02-05,47.79,48.19,47.27,47.34,1451102,0
2015-02-06,45.93,48.2,44.44,47.69,1578945,0
2015-02-09,47.65,50.04,47.04,49.45,1589878,0
2015-02-10,49.62,49.7,48.48,49.31,968681,0
2015-02-11,49.45,49.5,48.26,48.85,712760,0
2015-02-12,48.95,49.1,47.88,48.87,772422,0
2015-02-13,48.7,49.06,48.25,48.62,520958,0
2015-02-17,48.51,49.08,48.43,48.83,370114,0
2015-02-18,48.68,49.35,48.68,49.11,397499,0
2015-02-19,49.19,49.9,48.85,49.74,311229,0
2015-02-20,49.5,50,48.5,49.42,540313,0
2015-02-23,49.41,49.79,49.07,49.45,518228,0
2015-02-24,49.51,49.95,49.18,49.58,492309,0
2015-02-25,49.72,50.5,49.22,49.59,541021,0
2015-02-26,49.39,49.89,49.18,49.48,726256,0
2015-02-27,49.35,49.93,48.93,49.48,1557604,0
2015-03-02,49.57,50.91,49.5,50.77,491400,0
2015-03-03,50.51,50.75,49.55,50.64,513000,0
2015-03-04,50.35,50.65,49.93,49.94,695500,0
2015-03-05,50.1,50.83,49.66,50.11,397800,0
2015-03-06,49.61,49.93,48.53,48.92,670800,0
2015-03-09,49.11,49.51,48.76,49.44,523000,0
2015-03-10,48.7,49.24,48.26,48.28,581400,0
2015-03-11,48.46,48.69,47.5,48.57,390300,0
2015-03-12,48.95,49.43,48.26,48.5,492000,0
2015-03-13,48.3,48.39,47.25,47.85,424400,0
2015-03-16,48.16,48.16,46.82,46.98,871200,0
2015-03-17,46.71,47.99,46.55,47.79,393700,0
2015-03-18,47.81,48.03,46.1,47.85,597700,0
2015-03-19,47.63,47.85,46.61,47.14,584900,0
2015-03-20,47.47,48.73,47.07,48.54,1014000,0
2015-03-23,48.44,49.28,48.44,48.51,443400,0
2015-03-24,48.74,48.9,48.24,48.41,357500,0
2015-03-25,48.71,49.43,48.06,48.18,342900,0
2015-03-26,48.09,48.56,47.29,47.37,358700,0
2015-03-27,47.11,47.75,46.61,47.65,395500,0
2015-03-30,47.64,48.33,46.83,48,438800,0
2015-03-31,47.52,47.87,46.72,46.84,602790,0
2015-04-01,46.71,47.07,45.76,46.95,516800,0
2015-04-02,47.05,48.07,46.89,47.7,305100,0
2015-04-06,47.58,48.99,47.58,48.63,379000,0
2015-04-07,48.52,49.41,48.33,48.44,361581,0
2015-04-08,48.65,48.98,47.98,48.29,362700,0
2015-04-09,48.19,48.52,47.53,47.69,312109,0
2015-04-10,47.86,48.05,47.28,47.7,267400,0
2015-04-13,47.66,47.93,47.28,47.62,355700,0
2015-04-14,47.41,48.46,46.99,48.25,448200,0
2015-04-15,48.49,48.87,47.98,48.55,497380,0
2015-04-16,48.36,48.81,48.15,48.3,264703,0
2015-04-17,47.82,48.07,47.11,47.72,506100,0
2015-04-20,47.82,48.18,47.54,47.67,302937,0
2015-04-21,47.76,48.02,46.9,47.91,269420,0
2015-04-22,47.89,48.39,47.45,48.31,324813,0
2015-04-23,48.14,48.54,47.17,48.18,753700,0
2015-04-24,48.13,48.3,47.23,47.6,276100,0
2015-04-27,47.75,48.1,47.24,47.68,265100,0
2015-04-28,47.6,48.59,47.4,48.43,343600,0
2015-04-29,48.54,49.14,47.57,47.69,546300,0
2015-04-30,47.35,47.9,45.92,46.94,960900,0
2015-05-01,46.99,47.64,46.5,46.6,430700,0
2015-05-04,46.52,47.83,46.5,47.7,481800,0
2015-05-05,47.53,48,45.65,46.1,656300,0
2015-05-06,46.07,46.25,44.75,45.22,440921,0
2015-05-07,45.01,46.01,44.73,45.26,519590,0
2015-05-08,45.43,51.41,45.06,49.89,1858600,0
2015-05-11,49.39,51.8,48.89,51.29,1577400,0
2015-05-12,50.68,50.68,48.29,48.91,1313215,0
2015-05-13,48.64,48.88,44.35,44.91,2794500,0
2015-05-14,45.35,46.4,44.45,44.63,1809100,0
2015-05-15,44.75,44.97,41.63,43.79,3935879,0
2015-05-18,43.08,44.87,43.08,44.41,1596584,0
2015-05-19,44.61,44.8,42.87,43.33,1135100,0
2015-05-20,43.51,43.92,42.79,42.83,950700,0
2015-05-21,42.89,43.28,42.21,42.45,1435700,0
2015-05-22,42.46,43.07,42.11,42.75,1111600,0
2015-05-26,42.44,44.68,41.8,44,1595668,0
2015-05-27,44.17,45.42,41.97,43.49,2830300,0
2015-05-28,43.3,43.76,41.85,42.63,1149231,0
2015-05-29,42.53,44,42.34,43.26,1148300,0
2015-06-01,44.96,45.3,43.19,43.52,1432288,0
2015-06-02,43.37,44.2,43.37,43.67,641746,0
2015-06-03,44.02,44.72,43.58,44.36,783300,0
2015-06-04,44.16,45,43.59,43.76,934400,0
2015-06-05,44.12,44.68,43.5,44.58,688700,0
2015-06-08,44.54,44.99,44.22,44.68,802800,0
2015-06-09,44.68,44.85,43.4,44.29,781481,0
2015-06-10,44.72,45.42,44.31,44.82,959757,0
2015-06-11,44.85,45.69,44.71,45.68,680192,0
2015-06-12,45.62,46.6,45.44,46.46,624500,0
2015-06-15,46.07,47.36,45.86,46.77,1095400,0
2015-06-16,46.8,48.82,46.66,48.46,1358300,0
2015-06-17,48.25,49.13,47.84,48.44,1193200,0
2015-06-18,48.73,50.07,48.68,49.61,1027100,0
2015-06-19,50.35,52.23,50.25,52.03,2620500,0
2015-06-22,52.21,53,52.04,52.25,907200,0
2015-06-23,52.38,53.86,52.16,53.39,1189531,0
2015-06-24,53.46,53.99,52.48,52.51,957600,0
2015-06-25,52.42,53.68,52.38,52.9,728600,0
2015-06-26,53.12,53.17,52.36,52.65,642400,0
2015-06-29,52.2,53.08,51.9,51.94,963200,0
2015-06-30,52.44,54.65,52.27,53.93,2562876,0
2015-07-01,54.27,54.94,52.41,52.75,1506400,0
2015-07-02,52.81,52.87,51.68,52.55,706800,0
2015-07-06,52.15,53.3,51.91,52.41,456100,0
2015-07-07,52.35,52.35,50.73,51.63,866800,0
2015-07-08,51.36,52.54,51.06,52.1,798100,0
2015-07-09,52.74,52.9,51.37,51.58,651600,0
2015-07-10,51.82,52.31,51.73,52.1,375400,0
2015-07-13,52.13,53.29,52.12,52.97,722700,0
2015-07-14,52.97,53.89,52.77,53.82,491908,0
2015-07-15,53.62,54.4,53.36,53.61,414188,0
2015-07-16,53.82,54.06,53.49,53.76,472600,0
2015-07-17,53.73,54.01,53.47,53.96,427300,0
2015-07-20,53.79,54.35,52.22,53.79,464200,0
2015-07-21,53.84,54.03,53,53.35,487700,0
2015-07-22,53.21,54.19,52.95,54,322600,0
2015-07-23,54,55.45,53.35,53.6,555200,0
2015-07-24,53.39,53.91,52.95,53.01,417000,0
2015-07-27,52.75,52.93,52.13,52.87,531200,0
2015-07-28,52.91,53.9,52.4,53.46,319000,0
2015-07-29,53.05,53.73,52.63,52.84,698700,0
2015-07-30,52.8,54.36,52.41,54.11,507600,0
2015-07-31,54.38,54.45,53.55,53.74,447500,0
2015-08-03,53.81,53.87,53.13,53.49,389201,0
2015-08-04,53.47,54.6,53.07,53.88,589800,0
2015-08-05,54.01,54.54,53,53.09,756000,0
2015-08-06,53.31,53.36,51.13,51.66,832169,0
2015-08-07,55.84,62.11,55.83,58.09,4535200,0
2015-08-10,59.19,63.63,59.16,63.59,2634800,0
2015-08-11,61.65,64.16,61.08,62.62,1634954,0
2015-08-12,61.96,63.22,60.57,61.68,1519400,0
2015-08-13,60.82,63.75,60.1,62.37,5564800,0
2015-08-14,62.51,66.35,62.45,66.28,2642400,0
2015-08-17,66.04,66.44,65.1,65.94,983400,0
2015-08-18,65.9,66.27,65.25,65.91,931100,0
2015-08-19,65.62,65.78,63.51,65.45,1219700,0
2015-08-20,64.39,65.79,63.87,64.99,1311100,0
2015-08-21,64.05,64.59,62.47,63.74,1164200,0
2015-08-24,61.62,63.54,60.86,61.34,1406684,0
2015-08-25,62.81,63.26,61.73,61.83,1315900,0
2015-08-26,62.79,63.13,60.98,62.85,1268100,0
2015-08-27,63.48,64.01,62.51,63.71,858700,0
2015-08-28,63.16,66.12,63.16,66.06,1212800,0
2015-08-31,65.64,66.5,65.2,65.28,1576000,0
2015-09-01,64.6,65.76,64.19,64.66,1113700,0
2015-09-02,65.19,66.15,64.45,65.56,1202500,0
2015-09-03,65.71,66.93,65.17,65.53,781400,0
2015-09-04,65.1,65.79,64.47,65.4,450100,0
2015-09-08,66.22,66.88,65.42,66.59,1254800,0
2015-09-09,67.33,67.4,64.35,64.54,811300,0
2015-09-10,64.42,64.88,63.06,64.14,954064,0
2015-09-11,64.07,66.28,64.05,66.05,899200,0
2015-09-14,65.98,66,65.13,65.27,864400,0
2015-09-15,65.51,68.18,65.42,68.05,1395800,0
2015-09-16,68.19,68.99,67.58,68.8,1004300,0
2015-09-17,69.03,71.27,68.29,69.73,1229047,0
2015-09-18,68.98,69.1,67.07,67.82,1549800,0
2015-09-21,68.02,68.81,67.51,68.61,713800,0
2015-09-22,67.71,67.98,66.68,67.32,635900,0
2015-09-23,67.57,68.54,67.32,67.89,674500,0
2015-09-24,67.71,68.38,67.13,68.25,518900,0
2015-09-25,68.73,69.16,67.18,67.49,578400,0
2015-09-28,67.17,67.87,60.15,61.37,1837660,0
2015-09-29,60.83,61.43,54.32,55.22,3439200,0
2015-09-30,56.9,60.92,56.71,59.1,1906900,0
2015-10-01,59.11,59.41,57.5,58.91,872100,0
2015-10-02,58.41,60.28,57.29,60.24,787200,0
2015-10-05,60.5,61.55,60.22,61.02,793041,0
2015-10-06,60.78,61.17,59.71,60.65,758200,0
2015-10-07,60.61,61.45,59.37,60.26,786400,0
2015-10-08,60.28,61.19,59.78,60.92,500000,0
2015-10-09,61.21,61.61,60.47,60.49,457700,0
2015-10-12,60.53,61.27,59.88,61.12,810179,0
2015-10-13,60.78,61.55,59.39,59.47,584400,0
2015-10-14,59.54,60.89,59.06,60.49,785700,0
2015-10-15,60.96,61.15,59.8,61.11,481500,0
2015-10-16,61.4,62,60.85,61.51,465100,0
2015-10-19,61.56,61.85,60.82,61.44,309300,0
2015-10-20,61.31,61.53,60.31,61.46,537194,0
2015-10-21,61.61,61.83,60.15,60.97,425100,0
2015-10-22,61.22,62.16,60.92,61.72,347100,0
2015-10-23,62.22,62.37,59.25,60.87,538700,0
2015-10-26,61.5,64.88,61.49,63.71,1198000,0
2015-10-27,63.41,63.93,62.23,63.46,427300,0
2015-10-28,63.47,66.33,63.1,66.07,869500,0
2015-10-29,65.66,66.24,64.84,65.77,433800,0
2015-10-30,65.5,65.75,63.73,64.27,632200,0
2015-11-02,64.12,67.25,63.57,66.41,927771,0
2015-11-03,66.46,66.79,64.61,64.7,607200,0
2015-11-04,65.14,65.85,63.88,64.28,572300,0
2015-11-05,64.44,65.3,63.55,65.12,200900,0
2015-11-06,64.77,65.07,62.28,63.03,539800,0
2015-11-09,62.82,63.89,61.66,61.98,338280,0
2015-11-10,61.58,62.33,61.08,62.13,314000,0
2015-11-11,62.46,62.94,62.05,62.6,232100,0
2015-11-12,61.95,62.18,59.68,59.91,516100,0
2015-11-13,59.87,60.5,59.32,59.72,292900,0
2015-11-16,59.7,60.62,58.12,60.5,399000,0
2015-11-17,60.78,60.99,59.78,60.28,368900,0
2015-11-18,60.5,64.57,60.5,64.54,1400100,0
2015-11-19,64.61,64.83,62.77,64.14,497100,0
2015-11-20,64.54,65.33,62.48,63.38,868600,0
2015-11-23,63.38,63.59,61.67,61.99,1036900,0
2015-11-24,62.04,68.24,61.56,66.11,2306700,0
2015-11-25,66.92,70.12,66.8,69.1,1274400,0
2015-11-27,69.44,71.04,68.91,70.99,501100,0
2015-11-30,71.34,71.39,69.27,69.52,700800,0
2015-12-01,70.18,70.93,69.49,70,794618,0
2015-12-02,70,70.05,68.82,69.15,371652,0
2015-12-03,69.28,69.49,66.16,66.36,793925,0
2015-12-04,66.51,67.88,65.83,67.58,783600,0
2015-12-07,67.58,67.64,66.05,66.32,567800,0
2015-12-08,65.65,66.74,64.88,66.29,717716,0
2015-12-09,66.22,66.88,65.67,66.26,965700,0
2015-12-10,66.39,66.47,65.21,65.54,428400,0
2015-12-11,64.91,65.09,63.11,63.27,1199300,0
2015-12-14,63.66,64.62,62.38,62.67,948352,0
2015-12-15,62.77,63.13,61.21,61.99,1223400,0
2015-12-16,62.6,64.09,61.85,63.68,1440200,0
2015-12-17,63.62,63.72,60.92,62.02,1369100,0
2015-12-18,61.84,62.19,60.77,61.16,2570400,0
2015-12-21,61.67,61.74,59.85,61.44,1179200,0
2015-12-22,61.78,61.97,60.71,61.67,767273,0
2015-12-23,62.38,63.88,62.36,63.49,855000,0
2015-12-24,63.42,64.02,63.12,63.79,365922,0
2015-12-28,63.26,63.3,60.55,61.11,807791,0
2015-12-29,61.68,62.74,61.37,62.67,549974,0
2015-12-30,62.37,62.81,61.78,62.01,538896,0
2015-12-31,61.6,62.64,61.4,61.7,665792,0
2016-01-04,60.84,61.08,59.89,60.51,806181,0
2016-01-05,60.48,61.04,59.37,60.84,785025,0
2016-01-06,60.26,60.92,59.72,60.9,680684,0
2016-01-07,60.01,61.72,59.54,60.46,1446322,0
2016-01-08,60.78,60.78,57.32,57.58,1378721,0
2016-01-11,58.03,58.245,55.38,57.35,1184332,0
2016-01-12,57.46,58.67,57.4,58.53,703950,0
2016-01-13,58.83,58.94,54.45,56.01,1033077,0
2016-01-14,56.14,57.51,54.87,56.97,772450,0
2016-01-15,55.75,56.48,53.59,56.42,1363289,0
2016-01-19,57.03,57.08,54.32,54.77,889100,0
2016-01-20,54.07,54.51,50.93,53.88,1601612,0
2016-01-21,54.15,55.15,53.47,54.88,825968,0
2016-01-22,55.78,57.55,55.19,57.39,814042,0
2016-01-25,57.01,57.6,55.09,55.29,516301,0
2016-01-26,55,55.47,53.79,55.25,564349,0
2016-01-27,55.24,55.85,53.64,53.86,783150,0
2016-01-28,54.63,56.1,54.01,55.28,851084,0
2016-01-29,55.48,58.5,55.145,58.5,911640,0
2016-02-01,58.29,60.75,57.79,60.31,1217569,0
2016-02-02,59.58,59.58,56.66,57.19,842587,0
2016-02-03,58,58.05,54.92,56.82,1085540,0
2016-02-04,56.66,58.21,55.49,57.43,917642,0
2016-02-05,60.05,66.42,59.74,63.83,2260836,0
2016-02-08,63.24,64.66,61.99,64.32,2207698,0
2016-02-09,63.34,64.69,61.95,62.68,1180674,0
2016-02-10,63.51,66.94,63.31,66.64,1503915,0
2016-02-11,65.57,66.45,64.965,65.61,767351,0
2016-02-12,66.45,66.7999,65.51,65.75,625295,0
2016-02-16,66.5,68.82,65.96,68.13,1224341,0
2016-02-17,68.41,69.98,67.65,67.69,1682226,0
2016-02-18,67.68,68.78,67.031,67.7,822709,0
2016-02-19,67.43,68.18,66.22,67.83,721235,0
2016-02-22,67.98,68.75,66.81,66.88,1004476,0
2016-02-23,66.88,69.14,66.7,68.44,1363817,0
2016-02-24,67.7,69.74,67.43,69.53,1472674,0
2016-02-25,69.61,70.98,69.16,69.61,1196428,0
2016-02-26,69.81,70.4,69.61,70.11,654622,0
2016-02-29,69.87,70.11,68.87,69.46,650589,0
2016-03-01,70.16,70.59,69.35,69.89,839176,0
2016-03-02,69.62,71.57,69.24,71.49,703131,0
2016-03-03,71.5,72.64,70.89,72.2,783224,0
2016-03-04,72.2,72.58,71.22,71.75,687350,0
2016-03-07,71.33,72.09,70.9301,71.58,571964,0
2016-03-08,71,71.53,70.53,70.58,644960,0
2016-03-09,70.75,71.29,69.5,70.2,616535,0
2016-03-10,70.45,71,68.49,70.33,735688,0
2016-03-11,70.98,70.98,69.76,69.88,569433,0
2016-03-14,69.46,71.55,68.91,71.17,868731,0
2016-03-15,71.07,71.45,69.59,69.63,708286,0
2016-03-16,69.62,70.89,69.02,70.79,506321,0
2016-03-17,70.82,71.27,70.34,70.84,582455,0
2016-03-18,71.1,71.1,69.31,69.69,1284958,0
2016-03-21,69.23,70.23,68.55,69.88,742194,0
2016-03-22,69.76,70.05,68.675,68.76,505084,0
2016-03-23,68.8,68.8,67.41,67.54,512023,0
2016-03-24,67.34,67.86,67.29,67.71,392541,0
2016-03-28,68.18,69.03,67.65,68.5,550048,0
2016-03-29,68.34,70.26,68.34,70.24,563444,0
2016-03-30,70.44,70.48,69.2,69.45,445732,0
2016-03-31,69.27,69.57,68.57,68.77,788584,0
2016-04-01,68.35,70.59,68.315,70.49,1054091,0
2016-04-04,70.49,70.8,69.71,70.49,685769,0
2016-04-05,70.15,70.32,68.6,68.69,477827,0
2016-04-06,68.6,70.05,68.24,70.01,690731,0
2016-04-07,69.5,70.07,68.76,69,561344,0
2016-04-08,69.37,70.08,69.18,69.81,356752,0
2016-04-11,69.88,70.37,69.12,69.3,375073,0
2016-04-12,69.59,69.91,68.84,69.2,471516,0
2016-04-13,69.38,69.79,68.72,68.9,947587,0
2016-04-14,68.82,69.03,68.075,68.46,897825,0
2016-04-15,68.14,71.17,68.1,71.06,1271819,0
2016-04-18,70.82,72.09,70.5,72.06,1035724,0
2016-04-19,72.03,72.67,71.25,72.56,554539,0
2016-04-20,72.25,72.6599,70.88,71.65,430049,0
2016-04-21,71.6,72.2,70.26,70.27,492464,0
2016-04-22,70.26,70.87,69.02,70.85,500090,0
2016-04-25,70.7,71.48,70.14,70.46,409866,0
2016-04-26,70.5,71.51,70.5,71.38,417358,0
2016-04-27,71.35,72.15,71.01,71.77,440358,0
2016-04-28,71.62,72.49,70.83,71.05,331933,0
2016-04-29,70.87,72.42,70.72,71.84,610308,0
2016-05-02,71.88,72.94,71.54,72.19,701263,0
2016-05-03,71.83,72.2046,70.58,71.08,752665,0
2016-05-04,70.72,71.56,70.12,70.52,982373,0
2016-05-05,70.02,71.56,69.51,70.87,1451165,0
2016-05-06,77.14,77.99,73.25,74.5,6574674,0
2016-05-09,75.48,76.03,74.6401,75.25,1076227,0
2016-05-10,75.48,77.02,75.48,76.92,1085844,0
2016-05-11,76.8,77.17,76.12,76.33,547596,0
2016-05-12,76.73,77.1799,75.29,75.83,465199,0
2016-05-13,75.5,76,74.06,74.81,546750,0
2016-05-16,74.88,75.52,74.545,75.05,892137,0
2016-05-17,74.96,75.59,73.19,73.46,776718,0
2016-05-18,73.14,73.4497,71.76,72.32,705961,0
2016-05-19,72.12,73.48,71.94,73.31,758954,0
2016-05-20,73.48,73.95,73.07,73.63,610434,0
2016-05-23,73.28,74.86,73.28,74.09,758632,0
2016-05-24,74.5,75.1,74.16,74.72,734623,0
2016-05-25,74.95,75.88,74.65,75.69,986204,0
2016-05-26,75.98,77.27,75.79,76.76,799699,0
2016-05-27,76.68,77.06,76.29,76.7,417735,0
2016-05-31,77,77.13,75.85,76.01,587862,0
2016-06-01,75.96,76.36,75.33,76.07,2157854,0
2016-06-02,76.15,76.5797,75.78,76.17,777825,0
2016-06-03,75.98,76.64,75.855,75.96,1463860,0
2016-06-06,75.95,76.62,75.81,76.59,630063,0
2016-06-07,76.59,76.71,76.29,76.54,487546,0
2016-06-08,76.55,76.8884,76.03,76.27,315245,0
2016-06-09,75.92,77.15,75.8,76.69,391405,0
2016-06-10,76.15,76.605,75.5,75.95,417006,0
2016-06-13,75.64,76.07,74.68,74.82,694407,0
2016-06-14,74.43,74.87,73.4905,74.26,533350,0
2016-06-15,74.24,74.7,73.95,74.43,529928,0
2016-06-16,74.4,74.64,73.81,74.34,537106,0
2016-06-17,74.33,74.65,73.69,73.91,1118004,0
2016-06-20,74.34,74.955,74.13,74.43,697945,0
2016-06-21,74.59,78.8699,74.365,77.14,858999,0
2016-06-22,76.62,77.1503,75.66,76.66,1634666,0
2016-06-23,77.66,80.33,77.66,79.54,2167256,0
2016-06-24,77.35,77.87,75.52,76.9,6344431,0
2016-06-27,76.41,78.78,76.315,78.58,2116703,0
2016-06-28,79.18,80.52,78.94,80.32,1300233,0
2016-06-29,80.5,81.58,79.9,81.56,1296294,0
2016-06-30,81.79,83.4153,81.08,82.69,1649856,0
2016-07-01,82.8,83.86,82.78,83.51,837611,0
2016-07-05,82.88,84.7,82.88,83.98,1316138,0
2016-07-06,83.76,84.9,83.54,84.57,2833028,0
2016-07-07,84.92,85.37,84.11,84.87,824343,0
2016-07-08,85.4,87.52,84.7503,87.35,1258266,0
2016-07-11,87.76,87.7646,86.75,87.09,789277,0
2016-07-12,86.95,87.43,85.82,86.39,841181,0
2016-07-13,84.75,87.19,84.75,86.98,802941,0
2016-07-14,87,87.15,86.5,86.73,466963,0
2016-07-15,86.83,87.561,86.61,87.43,1090811,0
2016-07-18,87.51,88.11,87.13,87.85,826231,0
2016-07-19,87.8,87.84,87.05,87.83,466859,0
2016-07-20,87.85,88.15,87.2,87.75,397201,0
2016-07-21,87.52,87.53,86.3,86.61,715933,0
2016-07-22,86.82,87.59,86.41,87.35,580861,0
2016-07-25,88.48,89,85.92,86.1,1212855,0
2016-07-26,86.23,87.3,85.79,86.21,863590,0
2016-07-27,86.16,86.22,84.62,85.13,562849,0
2016-07-28,84.8,86.06,84.64,85.88,740163,0
2016-07-29,86.11,86.94,85.39,86.67,532757,0
2016-08-01,86.67,86.88,85.98,86.61,537331,0
2016-08-02,86.61,86.61,85.05,85.17,527172,0
2016-08-03,84.98,85.53,84.2048,85.51,561593,0
2016-08-04,85.86,86.009,84.84,85.72,784735,0
2016-08-05,84.99,84.99,82.27,84.27,1239687,0
2016-08-08,84.61,84.86,82.29,82.44,946425,0
2016-08-09,82.44,84.27,82.34,83.52,797075,0
2016-08-10,83.5,84.29,83.42,83.66,527241,0
2016-08-11,84.06,84.06,82.78,82.8,470867,0
2016-08-12,82.84,83.2,82.11,82.4,647446,0
2016-08-15,82.85,82.96,82.3955,82.87,539518,0
2016-08-16,82.54,82.68,81.44,82.46,663959,0
2016-08-17,82.5,83.34,81.43,83.05,734161,0
2016-08-18,82.99,84.81,82.99,84.73,706545,0
2016-08-19,84.18,84.91,83.99,84.89,461998,0
2016-08-22,84.26,85.67,84.26,85.45,524730,0
2016-08-23,85.44,86.1395,85.22,85.68,529573,0
2016-08-24,85.54,85.92,85.3,85.8,744474,0
2016-08-25,85.54,86.625,85.02,85.14,841998,0
2016-08-26,85.24,85.86,84.35,84.95,510082,0
2016-08-29,85.3,86.5,84.83,86.48,489416,0
2016-08-30,86.2,86.36,84.63,84.88,365669,0
2016-08-31,84.8,85,84.05,84.78,338172,0
2016-09-01,84.78,85.19,84.3,85.04,455128,0
2016-09-02,85.68,86.96,85.2,86.1,669503,0
2016-09-06,86,86.16,84.79,85.28,366603,0
2016-09-07,84.93,85.16,84.04,85.13,440552,0
2016-09-08,85,85.48,84.79,84.82,594720,0
2016-09-09,84.52,84.6,81.6,81.6,582570,0
2016-09-12,81.63,82.58,81.2,82.05,752877,0
2016-09-13,81.52,81.6429,80.6201,81.06,387025,0
2016-09-14,81.23,81.55,80.64,81.16,475604,0
2016-09-15,80.53,80.6,78.92,80.23,959985,0
2016-09-16,80.08,80.99,80.03,80.75,775494,0
2016-09-19,80.58,80.96,79.43,79.5,555624,0
2016-09-20,79.88,80,78.42,78.42,700500,0
2016-09-21,77.52,78.05,75.52,77.97,1481258,0
2016-09-22,78.54,79.92,78.21,79.24,735169,0
2016-09-23,78.91,79.23,77.74,78.34,441795,0
2016-09-26,77.77,78.175,77.19,77.27,646056,0
2016-09-27,77.68,78.83,77.34,78.76,951582,0
2016-09-28,78.48,79.03,77.39,78.98,870539,0
2016-09-29,79,79,76.83,76.98,1095145,0
2016-09-30,77.4,77.97,76.86,77.17,1150417,0
2016-10-03,77.35,77.52,76.34,77.38,879412,0
2016-10-04,77.5,77.83,77.17,77.53,1027289,0
2016-10-05,77.74,80.35,77.69,80.1,2140194,0
2016-10-06,80.07,80.4,79.42,79.85,650550,0
2016-10-07,79.93,80.21,79.27,79.96,592713,0
2016-10-10,80.17,82.07,80.17,81.68,637773,0
2016-10-11,81.16,81.22,77.97,78.86,1288687,0
2016-10-12,79.19,79.85,78.66,79.67,741260,0
2016-10-13,79.38,79.38,78.2,79.08,567343,0
2016-10-14,79.33,80.52,79.24,79.3,562309,0
2016-10-17,79.62,79.75,78.18,79.68,604969,0
2016-10-18,80.08,81.68,80.08,81.36,540923,0
2016-10-19,81.52,81.85,80.33,80.44,525959,0
2016-10-20,80.41,80.85,79.76,79.92,383533,0
2016-10-21,79.61,79.77,78.73,79.69,347416,0
2016-10-24,80.53,80.53,79.13,79.6,509577,0
2016-10-25,79.59,79.9,78.54,79.04,363933,0
2016-10-26,78.61,79.1299,77.89,77.97,621866,0
2016-10-27,78.28,78.47,75.96,76.04,759958,0
2016-10-28,75.91,78.105,75.7201,76.73,712980,0
2016-10-31,76.98,77.13,76,76.23,605338,0
2016-11-01,76.5,76.52,75.545,76.21,647944,0
2016-11-02,76.28,76.88,75.54,76.42,615378,0
2016-11-03,76.32,76.62,73.305,73.85,1003380,0
2016-11-04,73.78,74.93,73.63,74.08,651914,0
2016-11-07,75.14,75.835,74.4,74.67,566994,0
2016-11-08,74.53,75.38,74.51,74.8,907245,0
2016-11-09,74.33,75.23,73.38,74.97,679774,0
2016-11-10,74.82,74.82,68.76,71.01,2846192,0
2016-11-11,70.72,73.03,70.5,72.14,1248115,0
2016-11-14,71.93,72.37,71.155,71.32,1360974,0
2016-11-15,71.31,71.97,69.95,70.68,1471890,0
2016-11-16,70.68,72.955,70.18,72.83,1910906,0
2016-11-17,72.93,74.83,71.82,74.75,1618772,0
2016-11-18,74.92,77.47,69.1,72.34,3908800,0
2016-11-21,72.12,77.47,71.82,73.93,2202360,0
2016-11-22,73.9,75.62,73.62,74.64,1276330,0
2016-11-23,74.28,74.76,73.64,74.22,812031,0
2016-11-25,75.18,76.58,75.01,75.57,567866,0
2016-11-28,75.25,77.08,74.56,76.78,1563360,0
2016-11-29,76.62,78.12,76,77.89,1433238,0
2016-11-30,77.79,78.33,76.27,76.33,1466288,0
2016-12-01,76.7,76.7,74.969,75.07,1690748,0
2016-12-02,75.07,76.16,74.99,75.63,1188774,0
2016-12-05,75.63,77.88,75.42,77.8,1378948,0
2016-12-06,77.88,78.21,75.51,76.5,1497984,0
2016-12-07,76.62,77.83,76.04,77.69,627633,0
2016-12-08,77.51,78.96,77.42,78.65,670055,0
2016-12-09,78.89,79.335,78.05,78.75,831722,0
2016-12-12,78.66,79.03,78.32,78.65,785724,0
2016-12-13,78.88,79.71,77,77.43,1322767,0
2016-12-14,77.53,78.05,76.5,76.73,816788,0
2016-12-15,76.93,77.44,76.01,77.42,930164,0
2016-12-16,77.37,78.47,77.09,77.71,1239159,0
2016-12-19,77.98,78.99,77.49,78.23,794034,0
2016-12-20,77.87,78.27,77.28,78.14,1019884,0
2016-12-21,78.31,79.05,78.26,78.9,745765,0
2016-12-22,78.9,79.32,78.34,78.83,625650,0
2016-12-23,79.13,80.25,79.12,80.11,718092,0
2016-12-27,80.2,80.48,79.55,80.28,314329,0
2016-12-28,80.5,80.51,79.89,80.19,608212,0
2016-12-29,80.28,80.63,79.95,80.58,380679,0
2016-12-30,80.86,80.939,79.87,80.39,441329,0
2017-01-03,80.48,82.05,80.285,81.95,865591,0
2017-01-04,82.23,83.65,81.94,82.98,1475587,0
2017-01-05,83.17,83.74,82.55,83.51,708255,0
2017-01-06,83.31,84.05,82.58,83.31,769329,0
2017-01-09,83.35,83.75,82.59,83.64,751233,0
2017-01-10,83.58,83.58,82.5801,82.9,705490,0
2017-01-11,82.62,83,81.94,82.1,813908,0
2017-01-12,81.82,83.96,81.535,83.68,2327679,0
2017-01-13,84.09,84.46,82.94,83.72,485895,0
2017-01-17,83.62,83.91,83.1,83.8,530557,0
2017-01-18,83.62,85.09,83.62,84.92,714562,0
2017-01-19,84.62,85.44,84.62,84.83,361725,0
2017-01-20,85.02,85.44,84.53,84.99,377501,0
2017-01-23,85.02,85.35,83.64,84,508204,0
2017-01-24,83.8,84.43,83.59,83.85,655363,0
2017-01-25,84.36,84.36,82.89,83.23,617991,0
2017-01-26,82.93,83.17,82.17,82.64,713013,0
2017-01-27,82.8,83.29,82.459,82.81,460946,0
2017-01-30,82.5,83.53,82.08,83.44,624820,0
2017-01-31,83.6,83.846,82.56,83.68,626819,0
2017-02-01,83.47,83.96,82.61,83.73,808957,0
2017-02-02,84.02,84.65,83.29,83.96,770137,0
2017-02-03,85.06,85.77,82.26,85.37,1787243,0
2017-02-06,85.75,85.89,83.86,84.31,1085430,0
2017-02-07,84.64,85.73,84.36,84.73,1025038,0
2017-02-08,84.61,85.22,83.87,85.14,606582,0
2017-02-09,85.6,87.13,85.39,86.78,564008,0
2017-02-10,86.52,86.97,85.33,85.5,584230,0
2017-02-13,86.02,86.09,84.98,85,357913,0
2017-02-14,84.78,84.81,84.09,84.51,517134,0
2017-02-15,84.4,84.92,84.25,84.82,740801,0
2017-02-16,84.54,85.25,83.55,83.74,1250208,0
2017-02-17,83.16,83.53,82.63,83.35,510342,0
2017-02-21,83.2,84.55,83.2,83.75,493740,0
2017-02-22,83.7,84.58,82.74,82.84,426977,0
2017-02-23,82.96,83.59,82.54,83.04,500053,0
2017-02-24,82.48,83.34,82.29,82.59,456019,0
2017-02-27,82.54,82.54,81.76,82.21,564056,0
2017-02-28,82.44,82.52,81.86,81.87,810731,0
2017-03-01,82.83,85.38,82.57,84.4,1025189,0
2017-03-02,84.06,84.33,83.575,83.93,469468,0
2017-03-03,83.81,85.11,83.06,84.86,989083,0
2017-03-06,84.17,84.17,83.2,83.66,561249,0
2017-03-07,83.61,83.64,82.57,82.91,518679,0
2017-03-08,82.9,84.37,82.69,83.54,650348,0
2017-03-09,83.37,86.15,83.16,84.03,957782,0
2017-03-10,83.65,84.4506,83.57,84.08,628324,0
2017-03-13,84.02,84.29,83.56,83.6,995638,0
2017-03-14,83.61,83.61,82.56,83.08,246600,0
2017-03-15,83.2,84.95,83.2,84.66,1084462,0
2017-03-16,84.67,84.73,84.02,84.58,873392,0
2017-03-17,84.52,86.04,84.52,85.45,857802,0
2017-03-20,85.16,85.89,84.805,85.72,528469,0
2017-03-21,85.59,85.92,85.13,85.45,574407,0
2017-03-22,85.48,85.87,84.795,85.1,469322,0
2017-03-23,85.04,85.4625,84.4,84.45,581576,0
2017-03-24,84.91,84.94,83.96,84.46,1053380,0
2017-03-27,83.95,84.09,82.91,83.23,541051,0
2017-03-28,83.26,87.625,83.24,87.54,1507031,0
2017-03-29,87.42,88.22,87.18,87.76,828083,0
2017-03-30,87.62,87.9474,86.91,87.27,438685,0
2017-03-31,87.42,88.43,87.42,87.52,523164,0
2017-04-03,87.47,88.47,87.07,87.41,667674,0
2017-04-04,87.33,87.41,86.19,86.9,510569,0
2017-04-05,86.91,87.53,86.47,87.02,471832,0
2017-04-06,86.97,87.37,86.37,87.06,224868,0
2017-04-07,86.77,87.76,86.7,87.54,399556,0
2017-04-10,87.5,88.93,87.44,88.41,519089,0
2017-04-11,88.26,88.7,87.59,88.31,806216,0
2017-04-12,88.63,88.63,87.34,88.26,335714,0
2017-04-13,88.13,88.56,87.08,87.1,526629,0
2017-04-17,87.29,89.04,86.6,87.86,908147,0
2017-04-18,88.4,88.54,82.72,84.51,2724272,0
2017-04-19,85.17,86.21,84.71,85.76,1377932,0
2017-04-20,86.01,86.01,85.13,85.4,514904,0
2017-04-21,85.08,85.43,84.2,84.93,1173698,0
2017-04-24,86.07,86.07,84.04,84.06,1086868,0
2017-04-25,84.55,84.79,84.06,84.48,612099,0
2017-04-26,84.71,85.11,83.84,84.84,564517,0
2017-04-27,85.03,85.35,84.11,84.15,455712,0
2017-04-28,84.55,84.63,83.4,84.19,503310,0
2017-05-01,84.45,84.54,83.13,83.16,488103,0
2017-05-02,82.96,83.22,81.9,82.66,899738,0
2017-05-03,82.4,83.24,81.77,82.18,539823,0
2017-05-04,82.31,82.6,81.18,81.57,822438,0
2017-05-05,81.78,81.8675,80.6,81.22,656579,0
2017-05-08,81.24,82.73,80.775,82.64,1068417,0
2017-05-09,79.03,83.07,77.94,78.12,3019520,0
2017-05-10,78.01,81.01,77.63,80.48,1848099,0
2017-05-11,80.37,81.36,79.5,80.75,1672681,0
2017-05-12,80.61,81.22,80.31,80.77,890375,0
2017-05-15,81.19,82.78,80.8,81.45,1001567,0
2017-05-16,81.58,82.93,81,81.13,1241873,0
2017-05-17,80.98,81.87,80.14,81.61,771983,0
2017-05-18,81.33,82.43,80.76,81.05,1222340,0
2017-05-19,81.33,82.13,80.94,81.71,618713,0
2017-05-22,81.94,82.89,81.71,82.65,539436,0
2017-05-23,82.82,83.05,82.04,82.12,540891,0
2017-05-24,82.21,82.28,81.48,81.88,625853,0
2017-05-25,82.08,82.285,81.39,81.79,507890,0
2017-05-26,82.2,82.26,81.08,81.42,535612,0
2017-05-30,81.46,81.46,79.775,79.96,718651,0
2017-05-31,79.92,80.61,78.91,80.34,1038736,0
2017-06-01,80.92,82.57,80.47,81.71,1213014,0
2017-06-02,81.72,82.1,80.54,80.79,670256,0
2017-06-05,80.93,81.23,80.52,80.79,627737,0
2017-06-06,80.32,82.1,80.29,82.01,706571,0
2017-06-07,82.18,83,82.1,82.78,597990,0
2017-06-08,83.23,85.34,83.055,83.92,891219,0
2017-06-09,83.7,84.86,83.365,83.67,759359,0
2017-06-12,83.66,85.1,83.26,83.97,926798,0
2017-06-13,83.9,84.99,83.5,84.65,597801,0
2017-06-14,84.79,85.45,83.89,84.17,520543,0
2017-06-15,83.97,84.47,82.82,82.88,566530,0
2017-06-16,82.38,83.02,78.78,79.21,2389968,0
2017-06-19,79.55,79.55,77.05,77.77,1900102,0
2017-06-20,77.93,77.95,76.115,76.71,2463651,0
2017-06-21,76.79,77.03,76.05,76.49,869294,0
2017-06-22,76.43,76.73,76.12,76.24,946006,0
2017-06-23,76.44,77.76,75.91,77.6,3204365,0
2017-06-26,77.77,78.63,77.64,77.95,684761,0
2017-06-27,77.71,78.12,76.33,76.35,801881,0
2017-06-28,76.74,77.51,75.76,77.01,754655,0
2017-06-29,77.01,77.3,76.16,76.71,643540,0
2017-06-30,77.03,78.67,77.03,77.65,839742,0
2017-07-03,77.64,78.19,77.36,77.37,269797,0
2017-07-05,77.18,77.42,76.12,76.66,873876,0
2017-07-06,77.08,77.67,76.75,77.09,992724,0
2017-07-07,77.38,77.84,76.52,77.39,926446,0
2017-07-10,77.86,78.57,76.54,76.73,1001446,0
2017-07-11,76.83,77.93,76.26,77.42,878212,0
2017-07-12,77.82,79.03,77.8,78.76,667438,0
2017-07-13,78.85,80.34,77.99,79.98,709401,0
2017-07-14,80.1,80.78,79.74,80.26,639965,0
2017-07-17,80.63,82.429,80.33,81.61,1184482,0
2017-07-18,81.57,81.99,81.17,81.48,452568,0
2017-07-19,81.55,81.99,80.81,81.8,529044,0
2017-07-20,81.98,82.18,81.54,81.94,356114,0
2017-07-21,81.99,82.16,81.53,82.08,433279,0
2017-07-24,82.09,82.45,81.72,82.12,716844,0
2017-07-25,82.4,83.45,81.89,83.4,688981,0
2017-07-26,83.38,83.92,83.25,83.4,722599,0
2017-07-27,83.39,83.74,82.83,83.47,439977,0
2017-07-28,83.38,83.76,83.1107,83.67,482408,0
2017-07-31,83.81,83.81,82.71,83.2,696471,0
2017-08-01,83.81,84.46,82.75,83.06,688792,0
2017-08-02,83.02,84.25,82.12,83.75,738524,0
2017-08-03,83.77,84.48,83.21,83.72,1623418,0
2017-08-04,85.85,87.12,84.0901,86.13,1294752,0
2017-08-07,86.42,87.97,85.7147,86.37,1323574,0
2017-08-08,85.99,86.73,85.1,85.25,871900,0
2017-08-09,84.9,85.32,84.35,85.24,721789,0
2017-08-10,84.82,85.61,84.41,84.58,689354,0
2017-08-11,84.08,85.25,83.5,84.46,708675,0
2017-08-14,84.58,86.04,84.5,85.98,882278,0
2017-08-15,85.99,86.79,85.57,86.02,537559,0
2017-08-16,86.23,87.38,86.14,86.2,711073,0
2017-08-17,85.84,87.02,85.25,85.29,760977,0
2017-08-18,85.21,85.77,84.75,85.37,407819,0
2017-08-21,85.37,86.16,85.24,85.47,429720,0
2017-08-22,85.45,85.73,84.585,85.24,1352065,0
2017-08-23,85.31,85.61,84.85,85.01,495207,0
2017-08-24,84.95,85.139,83.16,83.16,635833,0
2017-08-25,83.64,84.02,82.85,82.85,855225,0
2017-08-28,83.03,83.21,81.28,82.1,1045417,0
2017-08-29,82.1,82.53,81.7,82.4,486592,0
2017-08-30,82.36,83.41,82.07,83.4,572177,0
2017-08-31,83.22,85.16,82.82,85.13,768721,0
2017-09-01,85.64,86.5,85.26,86.15,579937,0
2017-09-05,86.2,86.42,85.25,85.77,370628,0
2017-09-06,86.1,86.1,84.84,85.25,662274,0
2017-09-07,85.41,85.5799,83.66,83.89,910791,0
2017-09-08,83.78,84.03,82.98,83.78,487340,0
2017-09-11,84.24,85.26,84.24,84.93,1260061,0
2017-09-12,85.08,85.93,84.73,85.55,573893,0
2017-09-13,85.55,85.67,84.52,84.65,529359,0
2017-09-14,84.64,84.8,84.12,84.55,779525,0
2017-09-15,84.47,84.98,84.35,84.8,539855,0
2017-09-18,85.02,85.85,84.63,85.84,462233,0
2017-09-19,86.27,86.95,85.28,86.36,2051819,0
2017-09-20,87.83,88,85.64,87.36,1558243,0
2017-09-21,87.21,87.61,86.3,86.97,506140,0
2017-09-22,87.01,87.245,86.05,86.15,1251654,0
2017-09-25,86.15,86.479,85.12,85.65,731376,0
2017-09-26,85.85,86.55,85.11,86.39,832493,0
2017-09-27,86.54,87.16,85.77,86.74,553401,0
2017-09-28,86.96,87.23,86.55,87.04,915511,0
2017-09-29,87.5,88.58,86.9,88.27,884354,0
2017-10-02,88.5,88.89,87.965,88.35,913391,0
2017-10-03,88.52,88.93,86.7,86.91,723836,0
2017-10-04,86.88,87.73,86.025,87.18,734741,0
2017-10-05,87.34,88,86.82,87.05,546882,0
2017-10-06,86.94,87.06,86.28,86.88,353722,0
2017-10-09,86.57,87.12,86.44,86.45,361343,0
2017-10-10,87.01,87.23,85.97,86.5,420759,0
2017-10-11,86.57,86.97,86.17,86.89,363790,0
2017-10-12,86.91,87.58,86.83,87.12,537208,0
2017-10-13,87.3,87.63,86.8,86.89,327201,0
2017-10-16,86.92,87.665,86.5,87.03,747816,0
2017-10-17,86.97,87.32,86.1,86.3,362208,0
2017-10-18,86.25,86.45,85.33,85.45,452243,0
2017-10-19,84.92,85.32,84.07,84.61,549270,0
2017-10-20,84.82,84.95,83.75,83.84,810716,0
2017-10-23,84.06,84.7,83.235,83.72,619360,0
2017-10-24,83.73,84.08,83.05,83.74,640645,0
2017-10-25,84.05,84.62,82.22,83.47,976262,0
2017-10-26,83.37,83.53,82.26,82.52,726022,0
2017-10-27,82.52,83.03,81.72,82.66,515972,0
2017-10-30,82.41,83.03,81.55,81.57,738000,0
2017-10-31,83,83.97,81.9,82.93,868836,0
2017-11-01,83.37,83.3899,81.61,83.09,449253,0
2017-11-02,82.52,82.92,78.76,79.62,1361018,0
2017-11-03,79.46,81.21,78.57,78.88,916988,0
2017-11-06,78.77,79.01,77.68,78.26,668669,0
2017-11-07,78.35,78.98,78,78.91,655601,0
2017-11-08,78.87,80.65,78.87,79.88,751621,0
2017-11-09,79.59,79.815,79.21,79.44,376955,0
2017-11-10,79.34,79.72,78.82,79.41,774326,0
