Date,Open,High,Low,Close,Volume,OpenInt
2011-12-13,32.956,32.956,32.956,32.956,120,0
2011-12-20,33.124,33.124,33.124,33.124,358,0
2011-12-21,33.124,33.177,33.083,33.083,2386,0
2011-12-23,33.63,33.661,33.586,33.63,3099,0
2011-12-27,33.545,33.545,33.545,33.545,358,0
2011-12-28,32.784,32.866,32.784,32.866,1429,0
2011-12-29,33.537,33.537,33.537,33.537,120,0
2011-12-30,32.714,32.714,32.706,32.706,2102,0
2012-01-03,32.706,33.124,32.706,33.124,477,0
2012-01-04,33.124,33.124,33.124,33.124,237,0
2012-01-06,34.383,34.383,33.124,33.124,1553,0
2012-01-10,33.755,34.373,33.545,34.373,1472,0
2012-01-11,34.383,34.383,34.383,34.383,7794,0
2012-01-12,33.545,33.755,33.545,33.755,2862,0
2012-01-13,33.336,34.357,33.336,34.357,2861,0
2012-01-19,34.383,36.539,34.383,36.539,1193,0
2012-01-20,34.476,36.512,34.476,36.272,1669,0
2012-01-23,33.755,34.173,33.755,34.173,2709371,0
2012-01-24,35.482,35.918,34.592,35.273,7156,0
2012-01-26,35.263,35.641,35.221,35.641,1789,0
2012-01-30,36.981,37.554,36.898,37.554,2505,0
2012-01-31,37.88,37.988,36.539,37.682,834,0
2012-02-01,38.359,38.359,37.321,38.116,57290,0
2012-02-02,36.898,38.157,36.898,38.157,1459,0
2012-02-03,38.55,38.995,38.518,38.995,2386,0
2012-02-06,39.298,39.298,39.298,39.298,120,0
2012-02-07,38.401,39.283,38.366,39.283,812,0
2012-02-08,39.205,39.205,39.165,39.165,1429,0
2012-02-09,39.173,39.197,39.173,39.197,6995,0
2012-02-10,40.164,40.164,38.476,39.624,4411,0
2012-02-13,39.406,39.928,39.406,39.928,713,0
2012-02-15,39.497,39.497,38.995,39.247,1193,0
2012-02-16,40.069,40.069,40.069,40.069,120,0
2012-02-17,40.069,40.069,40.069,40.069,721,0
2012-02-21,40.045,40.045,40.045,40.045,120,0
2012-02-22,39.993,40.086,39.423,39.826,3340,0
2012-02-23,40.202,40.202,40.202,40.202,120,0
2012-02-24,41,41,40.463,40.463,237,0
2012-02-28,40.255,40.255,39.372,39.835,12286,0
2012-02-29,40.571,40.571,39.003,40.531,358,0
2012-03-01,40.255,40.463,39.852,40.312,18962,0
2012-03-02,40.322,40.322,40.294,40.322,1429,0
2012-03-05,40.524,40.548,40.338,40.388,2862,0
2012-03-06,39.415,40.388,39.415,40.312,2621,0
2012-03-07,40.379,42.223,40.379,41.041,16334,0
2012-03-08,40.255,40.663,39.835,40.641,2743,0
2012-03-09,40.463,41.009,40.193,40.255,2027,0
2012-03-13,40.562,40.562,40.562,40.562,120,0
2012-03-14,40.671,40.747,38.09,40.248,22716,0
2012-03-15,39.844,40.255,39.835,40.018,262817,0
2012-03-16,40.255,41.094,40.255,41.094,701,0
2012-03-19,40.841,40.841,40.255,40.294,2236,0
2012-03-20,40.632,41.067,40.632,41.067,8231,0
2012-03-21,41.094,41.094,41.049,41.094,8596,0
2012-03-22,41.134,41.596,41.049,41.596,1669,0
2012-03-23,41.47,41.47,41.428,41.428,477,0
2012-03-27,41.293,41.428,41.293,41.345,8921,0
2012-03-28,41.345,41.345,41.159,41.159,1374,0
2012-03-29,41.511,41.511,41.511,41.511,277,0
2012-03-30,42.139,42.139,41.511,41.511,955,0
2012-04-02,41.872,41.872,41.848,41.848,471,0
2012-04-03,41.124,41.124,40.463,40.463,4295,0
2012-04-09,41.094,41.094,41.094,41.094,2386,0
2012-04-10,41.739,41.822,40.002,40.791,1490,0
2012-04-12,39.304,39.304,39.304,39.304,1120,0
2012-04-13,40.045,40.045,40.045,40.045,597,0
2012-04-20,40.505,40.505,40.255,40.505,6319,0
2012-04-23,40.447,40.447,40.447,40.447,120,0
2012-04-26,39.708,39.708,39.322,39.322,358,0
2012-04-27,39.298,39.298,39.273,39.298,1526,0
2012-04-30,39.415,39.415,39.415,39.415,120,0
2012-05-02,38.704,38.704,38.704,38.704,120,0
2012-05-04,38.744,38.769,38.744,38.744,597,0
2012-05-07,39.39,39.39,38.216,38.216,1490,0
2012-05-08,38.207,38.576,38.207,38.576,597,0
2012-05-09,38.576,38.585,38.576,38.585,713,0
2012-05-15,37.949,37.949,37.949,37.949,1429,0
2012-05-16,37.949,37.949,37.949,37.949,1789,0
2012-05-21,37.736,37.781,37.736,37.781,9183,0
2012-05-22,37.905,37.905,37.905,37.905,477,0
2012-05-23,38.157,38.157,37.949,37.949,895,0
2012-05-24,38.157,38.157,38.157,38.157,597,0
2012-05-30,38.157,38.911,37.736,37.736,3518,0
2012-06-01,36.965,36.965,36.943,36.943,597,0
2012-06-06,36.429,36.48,35.807,35.807,955,0
2012-06-07,36.898,36.898,36.889,36.889,358,0
2012-06-08,36.872,36.898,36.872,36.898,237,0
2012-06-12,36.48,36.48,36.48,36.48,358,0
2012-06-14,36.898,36.898,36.898,36.898,358,0
2012-06-15,36.889,36.889,36.889,36.889,120,0
2012-06-18,36.807,36.807,36.48,36.48,358,0
2012-06-19,36.898,36.898,36.48,36.807,834,0
2012-06-20,35.641,36.48,35.641,36.48,1788,0
2012-06-25,38.157,38.157,35.684,35.792,3216,0
2012-06-26,37.066,37.949,35.517,35.517,2147,0
2012-06-29,37.486,37.736,37.321,37.321,5822,0
2012-07-03,37.963,38.116,37.736,37.736,2721,0
2012-07-09,37.134,37.988,37.134,37.988,477,0
2012-07-10,37.781,40.035,37.529,38.441,6434,0
2012-07-12,38.24,38.493,38.157,38.493,3075,0
2012-07-13,37.755,38.451,37.529,38.451,7976,0
2012-07-16,37.736,38.576,37.736,38.576,3099,0
2012-07-18,37.756,37.789,37.756,37.789,298,0
2012-07-23,37.736,38.157,37.736,38.157,1021,0
2012-07-25,38.157,38.995,38.157,38.995,358,0
2012-07-26,38.995,38.995,38.787,38.787,955,0
2012-07-27,38.327,38.327,38.327,38.327,458,0
2012-07-30,38.576,38.995,38.576,38.995,1429,0
2012-07-31,38.24,38.903,38.157,38.903,1968,0
2012-08-02,37.915,39.072,37.915,39.072,358,0
2012-08-03,39.273,39.298,38.828,38.828,1429,0
2012-08-06,39.356,39.356,39.291,39.291,237,0
2012-08-07,38.612,39.146,38.576,39.146,597,0
2012-08-08,38.658,39.03,38.576,39.03,1859,0
2012-08-09,38.704,39.398,38.704,39.398,913,0
2012-08-10,39.331,39.331,39.331,39.331,120,0
2012-08-13,38.719,39.304,38.618,39.304,2264,0
2012-08-15,38.752,39.372,38.686,39.372,2505,0
2012-08-16,38.518,39.037,38.456,38.871,1131,0
2012-08-17,38.871,39.037,38.871,39.037,3870,0
2012-08-20,39.112,39.197,39.112,39.12,1389,0
2012-08-21,39.181,39.415,39.12,39.415,1969,0
2012-08-24,39.49,39.49,39.415,39.457,2323,0
2012-08-27,38.853,39.835,38.828,39.835,502,0
2012-08-28,39.835,39.835,39.457,39.457,6514,0
2012-08-29,38.954,39.291,38.828,39.291,1193,0
2012-08-30,38.995,38.995,38.995,38.995,237,0
2012-08-31,39.331,39.331,39.291,39.291,2743,0
2012-09-04,39.624,39.624,39.624,39.624,477,0
2012-09-05,39.415,39.415,39.415,39.415,237,0
2012-09-06,39.733,40.881,39.432,40.881,937,0
2012-09-07,41.134,41.134,41.134,41.134,243,0
2012-09-10,39.304,40.255,39.304,40.255,237,0
2012-09-11,40.647,40.647,40.463,40.463,477,0
2012-09-12,41.094,41.094,40.647,40.671,2621,0
2012-09-13,41.103,41.103,41.067,41.067,955,0
2012-09-14,41.511,41.922,41.017,41.83,7626,0
2012-09-17,41.109,41.511,41.109,41.511,1669,0
2012-09-19,41.596,41.722,41.345,41.353,2743,0
2012-09-20,41.462,41.511,41.462,41.511,880,0
2012-09-21,41.722,41.922,41.722,41.722,2457,0
2012-09-24,41.696,41.696,41.596,41.696,3281,0
2012-09-25,41.722,41.964,41.722,41.722,8111,0
2012-09-26,42.978,42.978,42.978,42.978,120,0
2012-09-28,41.545,41.545,41.511,41.511,237,0
2012-10-03,41.888,41.905,41.094,41.134,5779,0
2012-10-04,41.555,41.555,41.555,41.555,271,0
2012-10-05,41.932,41.932,41.402,41.402,3852,0
2012-10-09,42.074,42.35,42.074,42.308,3696,0
2012-10-10,42.266,42.35,42.139,42.139,3340,0
2012-10-11,42.35,42.887,42.35,42.359,7868,0
2012-10-15,42.359,42.359,42.35,42.35,1785,0
2012-10-17,43.601,43.601,43.601,43.601,120,0
2012-10-18,42.432,42.432,41.679,42.139,9108,0
2012-10-23,42.156,42.166,42.139,42.166,713,0
2012-10-25,43.524,43.951,43.492,43.951,7971,0
2012-10-26,44.028,44.028,43.079,43.398,3487,0
2012-11-01,43.398,43.684,43.365,43.483,4572,0
2012-11-02,43.524,44.028,43.508,44.028,4293,0
2012-11-05,43.649,43.649,43.012,43.012,298,0
2012-11-06,44.004,44.028,44.004,44.028,8497,0
2012-11-07,43.012,43.231,43.012,43.187,955,0
2012-11-08,44.211,44.255,44.061,44.211,1910,0
2012-11-09,44.119,44.211,44.119,44.138,3099,0
2012-11-12,44.161,44.161,43.624,43.752,3797,0
2012-11-13,44.43,44.655,43.609,43.692,4461,0
2012-11-14,44.085,44.085,44.068,44.068,477,0
2012-11-15,43.827,43.827,43.398,43.609,2197,0
2012-11-16,43.609,43.768,43.609,43.609,3817,0
2012-11-20,43.675,43.675,43.675,43.675,358,0
2012-11-21,43.649,43.649,43.609,43.649,1693,0
2012-11-27,44.7,44.832,44.447,44.447,597,0
2012-11-29,44.447,44.664,44.447,44.664,2934,0
2012-11-30,44.648,44.682,44.648,44.682,297,0
2012-12-03,44.447,44.673,44.405,44.673,1466,0
2012-12-04,43.852,44.682,43.725,44.447,2863,0
2012-12-05,43.777,43.876,43.465,43.876,4327,0
2012-12-06,44.447,44.447,43.609,43.817,26483,0
2012-12-07,44.061,44.362,43.911,44.362,2687,0
2012-12-10,44.322,44.362,43.985,44.362,1588,0
2012-12-11,44.246,44.447,44.246,44.447,939,0
2012-12-12,44.447,44.53,44.447,44.53,1647,0
2012-12-13,44.615,44.615,44.615,44.615,120,0
2012-12-14,44.119,44.119,44.085,44.085,713,0
2012-12-18,44.405,44.405,44.405,44.405,120,0
2012-12-19,44.371,44.447,44.362,44.447,713,0
2012-12-20,45.276,45.276,44.103,44.103,1669,0
2012-12-21,43.365,44.447,43.365,44.028,1429,0
2012-12-26,44.398,44.471,44.398,44.447,4509,0
2012-12-27,44.036,44.354,44.028,44.028,7267,0
2012-12-28,44.028,44.462,44.028,44.462,1899,0
2012-12-31,44.405,44.573,43.859,44.447,4049,0
2013-01-02,45.252,45.252,44.489,44.867,4732,0
2013-01-03,45.948,46.039,45.495,46.031,2439,0
2013-01-04,46.334,46.334,46.039,46.334,1351,0
2013-01-07,46.091,46.123,46.091,46.123,477,0
2013-01-08,44.471,44.471,44.471,44.471,120,0
2013-01-10,46.123,46.123,46.039,46.039,368,0
2013-01-11,46.083,46.123,45.998,46.123,2482,0
2013-01-14,46.242,46.242,45.913,45.913,1393,0
2013-01-15,46.123,46.334,46.083,46.291,5963,0
2013-01-16,46.417,46.56,46.205,46.56,358,0
2013-01-17,46.619,46.619,46.619,46.619,358,0
2013-01-18,46.961,47.005,46.628,46.961,3216,0
2013-01-22,47.707,50.148,47.383,50.148,9284,0
2013-01-23,47.062,50.299,47.062,48.642,5009,0
2013-01-24,49.896,50.318,49.479,49.479,4568,0
2013-01-25,50.275,50.275,49.453,49.519,3281,0
2013-01-28,49.554,49.554,49.554,49.554,120,0
2013-01-29,49.596,49.614,49.596,49.614,477,0
2013-01-30,49.645,49.731,49.645,49.688,834,0
2013-01-31,49.688,49.688,48.633,48.642,11473,0
2013-02-01,48.219,49.042,48.219,48.848,4848,0
2013-02-04,48.731,48.848,48.219,48.219,6080,0
2013-02-05,49.049,49.469,48.642,49.042,2621,0
2013-02-06,49.42,49.478,48.642,48.715,7034,0
2013-02-07,48.471,48.471,48.219,48.219,1076,0
2013-02-08,48.431,48.431,48.38,48.38,237,0
2013-02-11,48.514,48.642,47.777,47.777,6479,0
2013-02-12,47.818,47.818,47.818,47.818,120,0
2013-02-13,48.388,48.642,48.388,48.431,7813,0
2013-02-14,48.313,48.313,48.313,48.313,597,0
2013-02-15,47.601,48.642,47.424,47.424,6319,0
2013-02-19,48.623,48.623,48.581,48.581,237,0
2013-02-20,47.266,47.266,47.266,47.266,120,0
2013-02-21,46.971,46.971,46.971,46.971,120,0
2013-02-22,48.203,48.203,47.818,47.818,477,0
2013-02-25,48.021,48.021,47.801,47.801,597,0
2013-02-27,48.531,48.531,47.768,48.012,3575,0
2013-02-28,48.012,48.012,48.012,48.012,1193,0
2013-03-04,48.401,49.804,48.401,49.695,1390,0
2013-03-05,49.06,49.06,48.231,48.231,2956,0
2013-03-06,49.866,49.866,48.129,49.051,1064,0
2013-03-07,49.051,49.051,49.051,49.051,198,0
2013-03-08,49.051,49.051,49.01,49.051,1477,0
2013-03-12,49.02,49.822,49.02,49.695,554,0
2013-03-13,49.858,49.905,49.357,49.866,2716,0
2013-03-14,49.905,49.905,48.901,49.322,1654,0
2013-03-15,49.644,49.905,49.644,49.905,2016388,0
2013-03-18,49.933,50.709,49.188,49.695,11490,0
2013-03-19,50.547,52.023,49.484,50.331,73297,0
2013-03-20,52.023,52.023,49.686,50.286,30386,0
2013-03-21,49.956,52.023,49.905,50.201,28195,0
2013-03-22,50.743,52.023,49.644,49.905,16986,0
2013-03-25,52.023,52.023,49.905,50.067,29166,0
2013-03-26,51.023,52.357,50.499,50.659,12181,0
2013-03-27,50.117,50.626,50.117,50.584,10847,0
2013-03-28,50.286,50.286,49.167,50.093,31371,0
2013-04-01,49.905,50.646,49.273,50.093,88302,0
2013-04-02,50.117,50.117,50.117,50.117,23291,0
2013-04-03,49.905,50.117,49.905,50.117,28521,0
2013-04-04,49.905,50.127,49.484,49.484,9721,0
2013-04-05,49.905,50.277,49.56,49.576,8714,0
2013-04-08,50.108,50.117,49.866,49.951,18992,0
2013-04-09,50.743,50.743,50.533,50.533,27983,0
2013-04-10,50.557,53.264,50.557,50.922,77310,0
2013-04-11,50.954,52.654,50.725,51.121,21397,0
2013-04-12,50.962,50.962,50.962,50.962,2010,0
2013-04-16,50.972,51.548,50.751,51.548,2219,0
2013-04-17,51.548,51.548,51.548,51.548,4582,0
2013-04-18,51.378,51.378,50.761,51.133,3687,0
2013-04-19,51.049,51.548,49.5,51.548,4434,0
2013-04-22,52.023,52.023,50.962,51.598,39959,0
2013-04-23,51.59,51.598,51.345,51.555,3466,0
2013-04-24,50.751,52.023,50.709,51.173,20112,0
2013-04-25,52.654,52.654,50.353,51.385,2664,0
2013-04-26,51.598,51.598,51.173,51.386,28494,0
2013-04-29,51.386,51.386,51.173,51.386,1005,0
2013-05-02,51.386,51.531,51.217,51.513,7685,0
2013-05-03,51.598,53.289,51.173,51.531,56800,0
2013-05-06,51.81,53.289,51.81,52.654,25420,0
2013-05-07,53.247,53.247,52.444,52.992,13832,0
2013-05-08,52.891,53.069,52.69,53.019,13714,0
2013-05-09,52.737,53.079,52.737,52.783,36840,0
2013-05-10,52.952,52.952,52.951,52.952,475192,0
2013-05-13,53.941,53.941,53.222,53.63,8394,0
2013-05-14,54.18,54.18,52.866,54.01,19671,0
2013-05-15,53.236,53.713,52.602,53.713,207833,0
2013-05-16,53.289,53.926,53.289,53.926,2716,0
2013-05-17,54.523,54.523,54.085,54.134,4310,0
2013-05-20,54.54,54.54,53.197,53.926,6147,0
2013-05-21,53.705,53.713,53.705,53.713,2366,0
2013-05-22,54.134,54.134,53.289,53.373,65978,0
2013-05-23,53.713,53.916,52.827,53.678,22188,0
2013-05-24,52.765,54.134,52.475,53.713,10321,0
2013-05-29,54.549,57.72,50.331,52.35,35295,0
2013-05-30,52.215,57.072,52.215,56.672,1193498,0
2013-05-31,57.097,59.421,56.037,59.287,953525,0
2013-06-03,59.245,59.287,56.266,58.313,67822,0
2013-06-04,57.097,60.885,57.097,58.956,416399,0
2013-06-05,58.801,58.886,58.033,58.886,276115,0
2013-06-06,58.341,58.801,58.102,58.673,16664,0
2013-06-07,58.587,58.587,57.326,58.377,17969,0
2013-06-10,58.553,58.587,58.377,58.587,72334,0
2013-06-11,58.586,58.587,58.343,58.571,1407,0
2013-06-12,57.95,58.631,57.95,58.36,79681,0
2013-06-13,57.95,58.39,57.95,58.39,2110,0
2013-06-14,58.571,58.695,58.377,58.377,151737,0
2013-06-17,58.545,58.545,58.545,58.545,232,0
2013-06-18,58.783,58.801,58.578,58.578,821,0
2013-06-19,58.162,58.384,58.162,58.377,3104,0
2013-06-20,58.801,58.801,56.031,57.311,157951,0
2013-06-21,58.333,58.333,57.865,57.865,780,0
2013-06-24,56.866,57.123,54.327,56.669,17165,0
2013-06-25,56.628,56.669,55.606,56.652,87600,0
2013-06-26,56.678,57.78,56.678,57.097,2816,0
2013-06-27,57.694,57.726,56.842,56.926,588,0
2013-06-28,57.115,58.437,57.08,57.917,8187,0
2013-07-01,57.609,58.377,56.007,56.577,225099,0
2013-07-02,57.523,57.523,56.245,56.245,353,0
2013-07-03,57.097,57.85,57.062,57.819,879,0
2013-07-05,57.515,57.523,56.669,57.276,1994,0
2013-07-08,57.51,57.51,57.09,57.108,996,0
2013-07-09,57.181,57.181,56.977,57.097,3233,0
2013-07-10,58.377,58.377,57.95,58.377,25228,0
2013-07-11,57.311,57.523,57.097,57.523,140992,0
2013-07-12,57.95,57.95,57.293,57.369,14670,0
2013-07-15,57.515,57.855,57.501,57.855,1407,0
2013-07-16,57.744,58.377,56.245,57.735,17249,0
2013-07-17,57.865,58.077,57.855,58.077,588,0
2013-07-18,58.077,58.666,57.587,58.666,177297,0
2013-07-19,58.843,58.843,58.503,58.769,3753,0
2013-07-22,58.759,58.759,57.097,58.377,48936,0
2013-07-23,58.826,59.653,56.926,58.587,4941,0
2013-07-24,58.587,58.587,58.587,58.587,118,0
2013-07-25,58.801,58.801,58.801,58.801,118,0
2013-07-26,58.648,59.548,58.453,58.578,9172,0
2013-07-29,58.562,58.562,58.545,58.553,1994,0
2013-07-31,58.24,58.801,58.24,58.715,274672,0
2013-08-01,58.801,59.653,58.596,58.801,16796,0
2013-08-02,58.425,59.51,58.425,59.51,2348,0
2013-08-05,58.792,59.482,58.777,59.482,5501,0
2013-08-06,58.801,59.482,58.377,59.227,299932,0
2013-08-07,57.583,60.079,55.223,59.143,11567,0
2013-08-08,59.638,59.638,59.638,59.638,118,0
2013-08-09,59.653,59.653,59.653,59.653,232,0
2013-08-12,59.286,59.457,59.286,59.457,368,0
2013-08-13,59.653,62.171,59.653,62.171,3052,0
2013-08-14,61.75,62.192,61.571,61.783,1057,0
2013-08-15,61.485,63.455,61.485,62.184,16662,0
2013-08-16,62.168,62.168,60.507,61.656,6572,0
2013-08-19,60.899,61.777,60.899,61.777,5132,0
2013-08-20,61.528,61.528,60.718,60.889,23828,0
2013-08-21,60.292,60.515,59.334,59.687,88356,0
2013-08-22,60.941,60.941,60.59,60.941,1021,0
2013-08-23,60.461,60.905,58.984,60.753,7516,0
2013-08-26,59.687,60.932,59.687,60.515,2230,0
2013-08-27,59.644,60.642,57.123,60.461,13840,0
2013-08-28,59.696,60.498,58.286,60.404,1905,0
2013-08-29,59.389,60.343,59.168,60.079,3399,0
2013-08-30,60.089,61.107,60.079,60.936,2776,0
2013-09-03,60.914,60.914,60.914,60.914,293,0
2013-09-04,60.921,60.921,57.445,60.673,5842,0
2013-09-09,60.486,60.503,60.486,60.503,9556,0
2013-09-11,59.859,60.503,59.859,60.503,8094,0
2013-09-12,60.071,60.931,60.071,60.673,1748,0
2013-09-13,60.974,60.974,60.234,60.503,9439,0
2013-09-16,60.15,60.544,60.15,60.286,8038,0
2013-09-17,59.644,60.372,59.644,59.686,12884,0
2013-09-18,59.636,60.271,59.514,59.969,11184,0
2013-09-19,59.813,60.33,59.813,59.959,12139,0
2013-09-20,59.367,60.226,58.956,59.651,5475,0
2013-09-23,59.9,59.9,59.214,59.222,1096,0
2013-09-24,58.374,59.644,58.374,59.644,4661,0
2013-09-25,57.557,59.9,57.557,59.849,19577,0
2013-09-26,59.471,59.471,59.471,59.471,117,0
2013-09-27,59.439,59.439,59.352,59.429,4427,0
2013-10-01,58.511,59.644,58.511,59.644,814,0
2013-10-02,59.943,59.943,59.92,59.92,351,0
2013-10-04,59.581,59.581,59.581,59.581,231,0
2013-10-07,59.352,59.651,59.326,59.454,2330,0
2013-10-08,59.034,59.943,58.493,58.493,4545,0
2013-10-09,58.76,59.214,58.191,58.191,8038,0
2013-10-10,58.956,59.514,58.673,59.514,932,0
2013-10-11,59.471,59.471,59.471,59.471,117,0
2013-10-14,58.383,58.433,58.383,58.433,351,0
2013-10-15,58.349,59.214,58.349,58.916,2216,0
2013-10-16,58.785,60.063,58.785,60.023,350627,0
2013-10-17,56.718,58.545,56.046,57.926,10067,0
2013-10-18,57.172,57.172,57.172,57.172,231,0
2013-10-21,61.36,61.36,61.36,61.36,22605,0
2013-10-22,59.564,59.564,58.442,58.956,17246,0
2013-10-23,58.751,58.948,58.751,58.948,584,0
2013-10-25,59.256,59.256,57.885,58.358,8508,0
2013-10-28,58.397,58.397,58.339,58.339,466,0
2013-10-29,59.471,59.471,59.471,59.471,117,0
2013-10-31,58.782,58.782,57.572,58.392,12343,0
2013-11-01,56.914,59.205,56.914,59.205,351,0
2013-11-04,60.503,60.503,60.071,60.071,2913,0
2013-11-05,57.293,58.358,57.284,58.339,7690,0
2013-11-06,59.042,60.031,58.407,58.7,2096,0
2013-11-07,59.644,59.644,58.366,58.366,932,0
2013-11-08,58.869,58.869,58.869,58.869,117,0
2013-11-12,58.965,59.042,58.965,59.042,231,0
2013-11-13,60.071,60.071,60.071,60.071,9439,0
2013-11-15,59.891,60.071,58.358,59.644,1167,0
2013-11-18,58.115,59.644,58.115,58.407,1980,0
2013-11-19,58.374,59.385,58.374,58.76,584,0
2013-11-20,58.785,58.785,58.785,58.785,117,0
2013-11-21,60.071,60.071,57.499,58.784,19016,0
2013-11-25,58.614,60.071,58.614,60.071,6410,0
2013-11-26,57.508,57.524,56.503,57.069,1284,0
2013-11-27,58.228,58.321,58.228,58.321,2330,0
2013-11-29,57.313,58.999,57.313,58.808,2440,0
2013-12-04,58.392,60.183,56.19,59.552,140320,0
2013-12-05,59.215,59.631,58.915,59.215,2083,0
2013-12-06,59.898,59.898,59.867,59.867,417,0
2013-12-09,56.19,59.795,56.19,58.782,116027,0
2013-12-10,59.852,59.852,59.042,59.215,6085,0
2013-12-11,57.052,59.034,57.052,58.352,144910,0
2013-12-12,56.784,58.306,56.784,58.178,6131,0
2013-12-13,57.193,58.852,57.193,58.653,867,0
2013-12-17,58.782,58.782,57.546,58.601,4859,0
2013-12-18,58.566,60.079,56.881,60.079,32510,0
2013-12-19,58.8,60.514,58.557,58.868,22164,0
2013-12-20,58.677,58.782,58.497,58.782,2017,0
2013-12-23,58.782,58.782,58.782,58.782,351,0
2013-12-26,57.234,58.566,56.969,58.16,1735,0
2013-12-27,57.917,57.917,57.401,57.832,1276,0
2013-12-30,58.178,58.178,58.178,58.178,693,0
2013-12-31,57.783,58.507,57.783,58.507,1852,0
2014-01-02,57.401,58.378,57.401,58.378,735,0
2014-01-03,58.378,58.378,58.378,58.378,11769,0
2014-01-07,57.822,58.352,57.313,57.917,19212,0
2014-01-08,58.296,58.306,58.221,58.266,9888,0
2014-01-09,58.266,59.646,58.266,59.646,5821,0
2014-01-10,58.386,58.782,58.386,58.782,12146,0
2014-01-13,59.431,59.431,58.757,58.782,47084,0
2014-01-14,59.865,59.865,59.865,59.865,2314,0
2014-01-15,59.251,59.431,59.215,59.431,6247,0
2014-01-17,59.215,59.215,59.215,59.215,416,0
2014-01-21,59.431,59.431,59.431,59.431,3931,0
2014-01-22,59.456,60.253,59.344,59.819,9369,0
2014-01-23,59.215,60.061,59.215,60.061,2776,0
2014-01-24,59.215,59.994,58.677,58.947,2664,0
2014-01-27,58.782,58.782,58.782,58.782,346,0
2014-01-28,58.782,58.782,58.782,58.782,230,0
2014-01-31,58.782,58.782,58.782,58.782,116,0
2014-02-04,58.61,58.619,58.566,58.619,983,0
2014-02-05,58.566,58.782,58.566,58.782,578,0
2014-02-07,59.215,59.232,59.172,59.215,8271,0
2014-02-11,60.079,60.079,59.128,59.215,11327,0
2014-02-14,58.757,59.621,58.757,59.621,1502,0
2014-02-18,57.202,59.172,57.157,58.981,3885,0
2014-02-19,59.206,59.907,59.128,59.431,7559,0
2014-02-20,59.215,59.431,59.215,59.431,5667,0
2014-02-21,58.619,58.619,58.619,58.619,309,0
2014-02-24,59.431,59.431,59.431,59.431,282,0
2014-02-25,59.293,59.293,59.293,59.293,523,0
2014-03-11,59.947,59.947,59.947,59.947,282,0
2014-03-12,59.548,60.373,59.548,59.815,1513,0
2014-03-13,59.556,59.556,59.511,59.511,2648,0
2014-03-14,60.356,60.356,59.521,59.521,919,0
2014-03-17,59.861,59.861,59.861,59.861,201,0
2014-03-18,59.861,59.861,59.643,59.643,466,0
2014-03-20,59.598,60.077,59.598,60.077,1023,0
2014-03-21,59.643,60.295,59.643,60.087,1922,0
2014-03-24,59.643,60.33,59.207,60.077,4708,0
2014-03-25,60.295,60.295,60.295,60.295,1863,0
2014-03-26,60.488,60.73,59.207,59.991,20213,0
2014-03-27,59.643,60.077,59.643,60.077,344,0
2014-03-28,60.679,60.679,60.05,60.05,524,0
2014-03-31,60.059,60.949,60.059,60.515,205757,0
2014-04-01,60.295,60.6,60.295,60.515,35203,0
2014-04-02,60.515,60.774,60.383,60.52,6405,0
2014-04-03,60.853,61.253,60.853,61.043,20044,0
2014-04-04,61.864,61.864,61.864,61.864,201,0
2014-04-07,61.496,61.783,61.472,61.472,46170,0
2014-04-08,61.864,62.256,61.043,61.644,1436,0
2014-04-09,61.644,61.688,61.644,61.688,229,0
2014-04-10,61.262,61.872,61.235,61.819,917,0
2014-04-11,61.166,61.783,61.034,61.4,42812,0
2014-04-14,61.837,61.837,61.837,61.837,227,0
2014-04-15,60.73,61.872,60.73,61.809,804,0
2014-04-16,61.819,62.393,61.385,61.819,12630,0
2014-04-17,61.819,62.256,61.819,62.168,158813,0
2014-04-21,62.097,62.691,60.949,62.039,2068,0
2014-04-22,62.577,62.691,62.039,62.039,13896,0
2014-04-23,62.638,62.668,62.168,62.209,64643,0
2014-04-25,62.2,63.561,62.2,63.561,4397,0
2014-04-28,62.263,64.562,62.263,63.996,105969,0
2014-04-29,64.795,64.795,62.691,62.691,23083,0
2014-04-30,63.996,64.378,62.907,62.907,1630,0
2014-05-01,63.125,63.125,61.819,62.517,28432,0
2014-05-02,62.48,62.48,62.47,62.47,3925,0
2014-05-05,62.707,62.707,62.707,62.707,115,0
2014-05-06,64.485,64.485,63.125,63.125,689,0
2014-05-08,63.561,63.561,61.819,63.036,5248,0
2014-05-09,63.012,63.343,63.012,63.343,4343,0
2014-05-12,63.133,63.543,61.819,61.879,5967,0
2014-05-13,62.168,62.907,61.872,62.907,4942,0
2014-05-15,62.147,62.714,62.147,62.691,17294,0
2014-05-16,62.078,62.602,62.039,62.047,2442,0
2014-05-19,62.691,62.704,62.691,62.691,2854,0
2014-05-21,61.924,62.691,61.916,62.47,5018,0
2014-05-23,62.001,62.462,61.965,62.462,2836,0
2014-05-27,62.47,62.47,62.47,62.47,516,0
2014-05-28,61.993,62.714,61.993,62.691,1946,0
2014-05-29,62.82,62.82,62.732,62.811,576,0
2014-05-30,61.879,62.907,61.864,62.259,26072,0
2014-06-02,62.489,62.489,62.489,62.489,23544,0
2014-06-03,63.319,63.343,62.907,63.281,58558,0
2014-06-05,63.553,63.553,63.159,63.159,457,0
2014-06-06,63.159,63.939,62.281,63.773,6049,0
2014-06-09,63.744,63.744,62.895,63.744,57153,0
2014-06-10,63.931,63.931,63.334,63.334,342,0
2014-06-11,63.159,63.818,62.696,63.818,3388,0
2014-06-12,63.464,63.464,63.464,63.464,148,0
2014-06-13,63.376,63.376,63.376,63.376,114,0
2014-06-16,62.677,63.376,62.677,62.931,8195,0
2014-06-17,63.334,63.334,63.114,63.271,2725,0
2014-06-18,62.905,63.401,62.905,63.401,1097,0
2014-06-19,62.949,62.949,62.899,62.899,610,0
2014-06-20,63.376,63.376,63.376,63.376,114,0
2014-06-23,63.376,63.376,63.376,63.376,285,0
2014-06-24,63.071,63.982,63.071,63.963,10385,0
2014-06-25,63.675,64.429,63.675,64.008,6327,0
2014-06-26,64.298,64.429,64.167,64.168,1798,0
2014-06-27,65.281,66.137,64.868,66.137,25612,0
2014-06-30,66.621,68.53,66.4,67.497,3637,0
2014-07-01,66.604,67.718,65.304,66.06,116612,0
2014-07-02,65.99,67.057,65.964,67.057,913,0
2014-07-03,67.936,67.936,66.621,66.621,2089,0
2014-07-07,67.155,67.278,66.621,66.621,1269,0
2014-07-08,65.526,68.348,65.304,66.841,149797,0
2014-07-09,67.514,67.514,64.097,65.902,6896,0
2014-07-10,65.743,66.98,65.743,65.743,1843,0
2014-07-11,64.101,65.195,64.101,65.195,62743,0
2014-07-16,68.348,68.365,65.788,65.788,514,0
2014-07-17,66.183,66.183,65.743,65.743,458,0
2014-07-18,65.751,66.594,63.632,65.747,2601,0
2014-07-23,66.193,66.193,66.193,66.193,114,0
2014-07-24,66.745,66.745,66.193,66.193,342,0
2014-07-25,65.824,65.824,65.256,65.304,3199,0
2014-07-28,65.743,66.507,65.743,66.183,4449,0
2014-07-30,66.961,67.472,66.883,66.883,342,0
2014-07-31,65.304,65.479,65.14,65.458,965,0
2014-08-01,63.955,65.743,63.952,65.351,5362,0
2014-08-04,64.043,65.743,64.043,65.743,8150,0
2014-08-05,68.338,68.338,65.735,65.735,342,0
2014-08-06,64.255,65.526,63.992,65.333,2132,0
2014-08-07,65.314,65.314,64.195,65.121,1285,0
2014-08-08,65.209,65.245,61.747,62.718,9729,0
2014-08-11,63.982,65.651,63.982,65.319,11139,0
2014-08-12,64.903,64.903,64.876,64.876,883,0
2014-08-13,63.726,65.93,63.562,65.93,4395,0
2014-08-14,65.921,67.426,65.743,66.665,4899,0
2014-08-18,65.743,65.743,64.944,64.944,366,0
2014-08-19,64.868,65.743,64.868,65.62,2996,0
2014-08-22,64.342,65.304,64.263,64.86,25099,0
2014-08-25,64.868,65.304,64.088,64.824,2559,0
2014-08-26,64.824,64.824,64.097,64.097,116256,0
2014-08-27,64.868,65.304,64.235,64.236,5941,0
2014-08-28,64.647,65.743,64.235,65.743,3025,0
2014-08-29,64.308,68.358,64.308,68.358,3767,0
2014-09-02,68.358,68.358,66.096,66.096,10671,0
2014-09-03,66.173,66.173,65.706,66.173,5612,0
2014-09-04,66.615,68.82,65.731,66.067,2196,0
2014-09-05,65.731,65.731,63.623,65.29,13266,0
2014-09-08,70.558,70.558,65.07,67.249,3061,0
2014-09-10,66.155,66.155,64.065,64.981,3918,0
2014-09-11,65.15,65.731,64.409,65.29,25043,0
2014-09-15,63.966,63.966,63.966,63.966,4654,0
2014-09-16,63.966,64.409,63.745,64.409,72135,0
2014-09-17,64.629,64.629,64.434,64.434,113565,0
2014-09-19,64.002,64.002,63.527,63.527,996,0
2014-09-22,64.426,65.731,63.553,64.311,15044,0
2014-09-23,63.879,64.142,63.632,63.632,14095,0
2014-09-24,63.834,63.834,63.597,63.623,15455,0
2014-09-25,63.941,63.941,63.641,63.842,7766,0
2014-09-26,63.727,63.941,61.153,62.201,32302,0
2014-09-29,62.582,62.997,61.94,62.379,5704,0
2014-09-30,62.82,63.085,62.324,63.085,15047,0
2014-10-01,62.142,62.142,62.115,62.115,227,0
2014-10-02,62.908,62.908,61.763,61.921,5262,0
2014-10-03,62.379,62.773,62.379,62.773,3506,0
2014-10-06,62.334,62.52,62.334,62.52,385,0
2014-10-07,63.349,63.349,63.349,63.349,113,0
2014-10-10,61.921,62.194,61.921,62.194,1117,0
2014-10-13,62.513,62.644,62.513,62.52,681,0
2014-10-16,62.616,62.644,62.616,62.644,2151,0
2014-10-21,62.247,62.247,61.805,61.805,509,0
2014-10-22,62.591,62.591,62.591,62.591,11503,0
2014-10-23,62.644,62.644,62.644,62.644,113,0
2014-10-27,62.644,62.644,62.644,62.644,1536,0
2014-10-28,62.421,62.421,62.259,62.259,356,0
2014-10-29,61.912,63.834,61.912,63.834,1983,0
2014-10-30,63.657,63.657,63.657,63.657,113,0
2014-10-31,63.085,63.085,63.085,63.085,36696,0
2014-11-05,62.82,63.704,62.82,63.704,1384,0
2014-11-06,61.912,62.236,61.912,62.236,636,0
2014-11-07,63.482,63.482,61.912,63.482,523,0
2014-11-11,61.963,61.963,61.319,61.319,1132,0
2014-11-12,61.365,61.763,61.365,61.763,382,0
2014-11-13,62.644,62.644,62.644,62.644,1191,0
2014-11-14,62.201,62.201,61.763,61.763,1110,0
2014-11-17,62.644,64.409,61.796,64.409,3605,0
2014-11-18,61.859,64.132,60.878,61.94,29960,0
2014-11-19,62.644,62.644,61.328,61.328,1464,0
2014-11-20,62.201,62.201,61.365,61.365,1303,0
2014-11-21,61.763,61.763,61.541,61.541,314,0
2014-11-24,61.319,61.763,61.319,61.763,959,0
2014-11-25,62.555,62.555,61.763,61.763,720,0
2014-12-01,61.319,61.319,61.319,61.319,284,0
2014-12-02,61.763,61.763,61.319,61.763,365,0
2014-12-03,61.157,61.157,61.087,61.087,2308,0
2014-12-04,61.096,61.096,60.961,60.961,961,0
2014-12-05,60.419,61.306,58.829,61.306,1518,0
2014-12-08,60.864,60.864,60.419,60.419,2700,0
2014-12-10,60.419,60.419,60.419,60.419,230,0
2014-12-12,59.087,59.973,59.087,59.532,15313,0
2014-12-15,59.532,60.819,59.532,60.819,1494,0
2014-12-16,58.642,60.864,58.642,59.532,4121,0
2014-12-17,59.532,60.374,59.532,60.374,1016,0
2014-12-18,60.597,60.597,60.411,60.419,2689,0
2014-12-19,59.532,60.402,58.649,59.532,3047,0
2014-12-22,58.792,58.792,58.792,58.792,205,0
2014-12-23,58.865,58.865,58.865,58.865,112,0
2014-12-24,58.871,60.864,58.642,60.864,92149,0
2014-12-29,60.864,60.864,60.864,60.864,112,0
2014-12-30,59.573,60.819,59.573,60.819,296,0
2014-12-31,59.973,59.973,59.573,59.573,677,0
2015-01-02,60.419,60.419,59.973,59.973,1961,0
2015-01-05,60.18,60.18,59.751,59.751,310,0
2015-01-06,59.973,59.973,59.751,59.751,338,0
2015-01-08,59.887,59.932,59.027,59.932,1110,0
2015-01-12,59.512,59.512,58.952,58.952,552,0
2015-01-13,58.865,58.865,58.642,58.642,677,0
2015-01-15,55.957,57.753,52.297,57.318,5719,0
2015-01-16,55.38,58.616,55.371,58.616,1452,0
2015-01-21,59.13,59.13,59.13,59.13,2252,0
2015-01-22,59.158,59.158,57.94,58.642,788,0
2015-01-23,56.909,58.633,56.909,58.633,1235,0
2015-01-26,58.624,58.633,57.176,58.633,3601,0
2015-01-28,57.318,58.419,57.088,58.419,8205,0
2015-01-29,57.236,57.976,57.195,57.798,2398,0
2015-01-30,56.891,56.891,56.865,56.891,977,0
2015-02-02,57.051,57.088,57.051,57.088,395,0
2015-02-03,57.31,57.31,57.31,57.31,214,0
2015-02-04,57.744,57.744,56.865,56.865,833,0
2015-02-05,56.865,57.088,56.865,57.088,1253,0
2015-02-06,57.488,57.488,57.488,57.488,169,0
2015-02-09,57.708,57.717,57.708,57.708,507,0
2015-02-10,57.531,57.753,57.531,57.753,1235,0
2015-02-11,57.088,57.088,56.767,56.997,677,0
2015-02-12,57.176,57.31,57.176,57.31,1235,0
2015-02-13,57.097,57.531,57.088,57.531,1127,0
2015-02-17,57.717,58.196,57.31,58.196,2765,0
2015-02-18,57.753,58.015,57.31,57.753,3099,0
2015-02-19,57.725,57.735,57.31,57.31,689,0
2015-02-20,57.212,58.02,57.212,58.02,437,0
2015-02-24,56.963,57.744,56.9,57.744,564,0
2015-02-26,56.998,58.099,56.998,58.099,366,0
2015-02-27,57.753,57.753,57.753,57.753,9905,0
2015-03-02,57.753,58.108,57.753,57.895,4728,0
2015-03-03,56.865,58.108,56.856,58.108,1465,0
2015-03-04,57.921,57.921,57.832,57.832,335,0
2015-03-05,58.1,58.19,57.295,58.19,3127,0
2015-03-06,58.146,58.19,56.758,57.295,7483,0
2015-03-09,57.563,57.563,57.563,57.563,110,0
2015-03-10,56.177,57.152,56.177,57.124,782,0
2015-03-11,57.232,57.232,56.461,56.517,1226,0
2015-03-12,57.287,57.287,56.624,56.714,2346,0
2015-03-13,56.4,57.25,56.4,57.25,894,0
2015-03-16,57.25,57.295,56.41,56.41,1788,0
2015-03-17,56.427,57.295,56.4,57.099,1339,0
2015-03-18,58.19,58.19,58.19,58.19,558,0
2015-03-19,56.606,57.86,54.673,55.503,14186,0
2015-03-20,55.057,55.503,55.057,55.503,2346,0
2015-03-23,54.609,54.787,53.705,54.609,6479,0
2015-03-24,54.609,54.654,54.609,54.654,1339,0
2015-03-25,55.047,55.047,54.162,54.172,2346,0
2015-03-26,54.172,54.172,53.714,54.001,2792,0
2015-03-27,54.609,57.25,54.609,55.513,2571,0
2015-03-31,55.47,56.4,55.47,56.4,2873,0
2015-04-02,56.4,56.4,55.361,55.551,1454,0
2015-04-06,54.027,55.551,54.027,55.551,2682,0
2015-04-07,55.774,55.774,55.172,55.172,593,0
2015-04-09,55.46,55.503,55.388,55.388,3897,0
2015-04-13,54.833,54.923,54.833,54.923,1226,0
2015-04-14,54.054,54.206,54.054,54.206,782,0
2015-04-15,55.057,55.084,54.027,54.876,10775,0
2015-04-16,54.923,54.923,53.598,54.556,1574,0
2015-04-17,52.488,55.039,52.488,54.958,3239,0
2015-04-20,55.46,55.46,55.46,55.46,110,0
2015-04-21,55.46,55.46,55.46,55.46,905,0
2015-04-22,55.37,55.37,55.37,55.37,168,0
2015-04-23,54.609,56.353,52.319,56.353,2010,0
2015-04-27,55.46,56.4,55.406,56.4,782,0
2015-04-28,55.138,55.513,54.654,54.654,2457,0
2015-04-29,54.609,54.699,54.162,54.162,8266,0
2015-05-01,54.609,54.609,54.172,54.609,3015,0
2015-05-06,54.609,54.609,54.609,54.609,110,0
2015-05-08,54.279,54.869,53.669,53.705,6144,0
2015-05-12,53.267,53.714,53.267,53.714,1883,0
2015-05-13,53.338,53.714,53.338,53.357,782,0
2015-05-14,53.687,53.687,53.65,53.669,672,0
2015-05-15,53.489,53.489,53.489,53.489,821,0
2015-05-18,53.489,53.489,53.489,53.489,1300,0
2015-05-19,54.378,54.378,54.378,54.378,110,0
2015-05-21,54.034,54.118,54.034,54.118,1116,0
2015-05-22,53.489,53.714,53.489,53.714,446,0
2015-05-27,53.714,54.546,52.836,53.177,1788,0
2015-05-28,53.267,53.267,53.267,53.267,22341,0
2015-05-29,53.714,53.714,53.669,53.705,1898,0
2015-06-01,52.819,52.819,52.819,52.819,938,0
2015-06-02,53.267,53.714,53.267,53.714,4835,0
2015-06-03,54.164,54.615,54.164,54.615,4098,0
2015-06-04,54.615,55.518,54.164,54.615,116980,0
2015-06-05,54.39,54.497,53.712,54.164,4542,0
2015-06-08,54.119,54.615,53.984,54.164,46636,0
2015-06-09,54.027,54.289,53.984,54.027,1324,0
2015-06-10,55.967,55.967,53.206,53.847,7982,0
2015-06-11,55.039,55.41,54.164,54.164,3270,0
2015-06-16,54.615,55.067,54.615,55.067,1440,0
2015-06-17,55.067,55.067,54.77,55.022,2438,0
2015-06-18,54.39,54.39,53.802,53.802,11299,0
2015-06-25,53.712,53.712,53.459,53.459,1327,0
2015-06-26,54.164,54.164,53.206,53.261,14843,0
2015-06-30,52.358,54.828,52.358,53.442,2981,0
2015-07-01,54.164,54.615,54.164,54.615,332,0
2015-07-06,53.081,53.081,52.358,53.035,442,0
2015-07-08,52.404,52.63,52.358,52.584,885,0
2015-07-10,52.81,53.712,52.8,53.712,1994,0
2015-07-13,52.673,52.673,52.673,52.673,109,0
2015-07-15,52.702,53.216,52.63,52.989,740,0
2015-07-16,53.009,53.009,46.346,49.875,15508,0
2015-07-17,49.469,51.005,49.469,51.005,32900,0
2015-07-20,51.005,51.068,50.978,51.005,8086,0
2015-07-21,49.65,51.266,49.65,51.266,667,0
2015-07-22,49.695,51.456,49.695,51.366,2990,0
2015-07-28,50.103,50.103,50.103,50.103,667,0
2015-07-29,50.011,50.057,50.011,50.057,885,0
2015-07-30,50.147,51.266,50.147,51.049,1884,0
2015-07-31,50.147,50.995,49.424,49.868,4653,0
2015-08-03,49.479,49.875,49.243,49.875,842,0
2015-08-04,48.81,50.552,48.792,48.792,1217,0
2015-08-06,49.415,50.552,48.746,49.28,1416,0
2015-08-07,47.889,47.889,47.889,47.889,442,0
2015-08-10,49.65,49.65,46.978,46.978,12074,0
2015-08-11,47.645,48.746,47.645,48.746,2325,0
2015-08-12,48.746,50.174,48.746,50.174,996,0
2015-08-13,50.164,50.164,50.164,50.164,109,0
2015-08-14,49.424,50.174,49.262,50.174,996,0
2015-08-17,48.296,49.65,48.296,49.65,2438,0
2015-08-18,47.889,50.282,47.889,49.65,667,0
2015-08-19,50.147,50.534,50.147,50.534,222,0
2015-08-20,49.65,49.65,49.551,49.65,10192,0
2015-08-21,50.255,50.436,50.255,50.436,332,0
2015-08-24,48.746,48.746,38.646,47.383,12502,0
2015-08-25,46.761,47.483,46.717,47.483,7312,0
2015-08-26,47.049,47.845,46.038,47.845,9083,0
2015-08-27,46.986,47.845,46.986,47.845,6315,0
2015-08-28,49.101,49.101,49.101,49.101,222,0
2015-08-31,49.199,49.424,49.199,49.424,1440,0
2015-09-04,49.431,50.661,49.431,50.661,329,0
2015-09-08,50.616,50.616,50.616,50.616,108,0
2015-09-11,48.337,49.203,48.283,49.203,8012,0
2015-09-15,48.02,48.065,48.02,48.065,3621,0
2015-09-16,47.61,49.222,47.61,49.222,6256,0
2015-09-17,50.105,50.105,50.105,50.105,118,0
2015-09-22,47.153,47.873,47.153,47.837,3841,0
2015-09-25,47.499,47.518,47.382,47.382,2305,0
2015-09-28,47.153,47.153,46.032,46.899,688,0
2015-09-29,46.141,47.382,43.38,46.469,10644,0
2015-09-30,47.354,47.354,45.513,45.558,4062,0
2015-10-01,46.014,46.014,45.533,45.558,1647,0
2015-10-05,44.579,45.332,44.579,44.647,3238,0
2015-10-06,44.647,44.656,44.602,44.62,3621,0
2015-10-07,44.647,44.647,44.647,44.647,4939,0
2015-10-08,43.746,44.639,43.746,44.639,5047,0
2015-10-09,44.647,44.647,44.647,44.647,769,0
2015-10-12,44.647,44.647,44.647,44.647,108,0
2015-10-14,44.647,44.647,44.647,44.647,438,0
2015-10-15,43.937,44.511,43.937,44.511,661,0
2015-10-16,43.737,44.647,43.737,44.647,1207,0
2015-10-19,43.828,44.575,43.828,44.557,22499,0
2015-10-20,43.945,43.945,41.914,42.369,37973,0
2015-10-21,42.615,42.615,42.361,42.361,878,0
2015-10-22,42.753,44.192,41.914,43.963,149698,0
2015-10-23,43.072,43.072,42.14,42.825,16573,0
2015-10-26,42.815,42.825,41.914,42.369,3732,0
2015-10-27,42.369,42.369,42.369,42.369,108,0
2015-10-28,42.369,42.369,42.252,42.369,3183,0
2015-10-29,42.369,42.389,42.14,42.369,25241,0
2015-10-30,41.95,43.208,41.924,42.825,548,0
2015-11-02,42.825,42.825,42.825,42.825,127,0
2015-11-03,42.825,42.835,42.825,42.835,220,0
2015-11-04,42.781,42.853,42.688,42.688,2844,0
2015-11-05,43.036,43.036,43.027,43.027,220,0
2015-11-06,42.825,42.825,42.825,42.825,769,0
2015-11-09,42.835,42.87,42.825,42.825,1425,0
2015-11-13,43.281,43.281,43.281,43.281,329,0
2015-11-16,42.825,42.935,42.506,42.753,6256,0
2015-11-18,41.458,41.468,41.458,41.468,329,0
2015-11-20,42.771,42.797,41.277,42.16,1976,0
2015-11-24,43.281,43.281,42.716,43.281,548,0
2015-11-25,42.369,43.163,41.277,41.914,1207,0
2015-11-27,42.597,42.597,41.914,41.914,661,0
2015-11-30,42.443,43.271,42.369,43.271,987,0
2015-12-01,41.293,42.871,41.277,42.871,91383,0
2015-12-02,41.456,42.563,40.535,41.226,6777,0
2015-12-03,41.226,41.824,40.14,41.824,4931,0
2015-12-04,40.175,42.001,40.075,40.075,3473,0
2015-12-07,40.12,40.12,38.922,39.401,3366,0
2015-12-08,39.153,39.153,38.922,38.922,434,0
2015-12-09,39.153,40.13,36.39,37.771,6295,0
2015-12-10,37.744,38.057,36.131,36.131,11397,0
2015-12-11,36.851,37.845,35.698,36.915,7165,0
2015-12-14,36.934,36.934,33.627,36.112,854000,0
2015-12-15,38.076,38.076,38.076,38.076,107,0
2015-12-18,36.16,37.531,36.16,37.531,3473,0
2015-12-21,36.233,37.43,36.233,36.758,18887,0
2015-12-22,36.425,37.42,36.39,37.42,4570,0
2015-12-23,36.435,36.96,36.435,36.96,1410,0
2015-12-24,37.54,37.54,36.713,37.531,3975,0
2015-12-28,36.749,37.08,36.749,36.851,12550,0
2015-12-29,37.061,37.08,36.842,36.851,19267,0
2015-12-30,37.08,38.213,36.851,37.541,10706,0
2015-12-31,37.771,38.325,36.851,36.987,39701,0
2016-01-04,37.307,37.307,37.307,37.307,24859,0
2016-01-06,37.614,37.748,36.44,36.978,74855,0
2016-01-07,37.007,37.2,36.528,36.713,42334,0
2016-01-08,36.842,37.08,36.048,36.048,15714,0
2016-01-11,36.39,36.693,35.928,36.39,5555,0
2016-01-12,35.928,36.94,35.928,36.574,15706,0
2016-01-14,36.703,36.713,36.399,36.568,2767,0
2016-01-15,35.928,36.606,35.928,36.172,4450,0
2016-01-19,35.928,35.928,35.928,35.928,216,0
2016-01-20,36.02,36.316,35.92,36.02,14437,0
2016-01-21,36.573,36.848,35.781,36.233,19320,0
2016-01-22,37.09,37.09,36.251,36.639,10458,0
2016-01-25,34.188,36.573,34.188,36.573,2469,0
2016-01-26,36.068,37.08,35.975,36.582,9442,0
2016-01-27,36.307,36.978,36.213,36.213,3257,0
2016-01-28,36.205,36.713,36.205,36.498,2171,0
2016-01-29,37.311,38.462,36.851,38.232,5638,0
2016-02-01,38.228,38.228,38.228,38.228,216,0
2016-02-02,37.68,37.68,37.68,37.68,107,0
2016-02-03,36.02,36.758,35.008,35.928,9656,0
2016-02-05,35.487,36.131,35.487,36.131,976,0
2016-02-09,34.317,34.317,34.317,34.317,221,0
2016-02-10,34.731,34.777,34.547,34.777,2008,0
2016-02-11,34.641,34.641,33.167,33.167,2266,0
2016-02-12,35.004,35.004,33.21,34.021,1820,0
2016-02-16,34.446,34.97,33.35,34.97,1556,0
2016-02-17,33.578,35.827,33.578,35.468,1088,0
2016-02-18,34.132,35.008,34.132,35.008,216,0
2016-02-19,34.621,35.598,34.317,34.317,2063,0
2016-02-22,35.33,35.965,34.574,35.588,6690,0
2016-02-23,34.731,37.079,34.317,36.528,4034,0
2016-02-24,35.671,36.368,34.869,36.368,5426,0
2016-02-25,34.654,36.86,34.257,36.86,3195,0
2016-02-26,35.053,36.851,35.053,36.851,5571,0
2016-02-29,36.739,37.209,36.739,37.209,2989,0
2016-03-01,33.167,36.15,33.167,36.15,5491,0
2016-03-02,36.917,36.917,36.917,36.917,106,0
2016-03-03,36.927,37.365,36.927,37.365,574,0
2016-03-04,37.384,37.617,37.384,37.617,28301,0
2016-03-07,37.384,37.384,37.384,37.384,2247,0
2016-03-08,37.384,39.272,37.384,39.272,29763,0
2016-03-09,37.43,39.655,36.57,38.478,32940,0
2016-03-10,37.758,39.769,37.758,39.207,7600,0
2016-03-11,40.767,41.45,38.32,41.03,28113,0
2016-03-14,38.617,42.291,38.617,41.779,25641,0
2016-03-15,40.094,41.982,39.721,40.178,15066,0
2016-03-16,40.459,41.44,39.972,40.374,18487,0
2016-03-17,39.935,39.954,39.935,39.954,662,0
2016-03-18,40.747,40.953,39.001,40.029,17944,0
2016-03-21,40.747,43.459,39.888,40.777,29217,0
2016-03-22,41.038,41.496,40.142,41.122,18842,0
2016-03-23,41.215,41.693,39.601,39.636,19687,0
2016-03-24,39.814,39.814,39.814,39.814,571,0
2016-03-28,39.711,39.814,36.917,38.29,4327,0
2016-03-29,37.684,38.31,37.684,37.711,749,0
2016-03-30,38.316,39.141,38.316,39.141,466,0
2016-03-31,38.32,39.721,38.178,39.721,8987,0
2016-04-01,39.16,39.16,37.571,37.571,3358,0
2016-04-04,38.32,38.458,37.627,37.627,2319,0
2016-04-05,38.329,38.329,37.617,37.627,5991,0
2016-04-06,38.066,39.281,37.271,39.281,1381,0
2016-04-07,37.608,37.863,37.29,37.3,4077,0
2016-04-08,39.347,39.347,37.056,37.105,2354,0
2016-04-12,37.141,38.805,37.141,38.805,542,0
2016-04-13,37.917,37.917,37.897,37.897,212,0
2016-04-14,38.983,38.983,38.524,38.524,593,0
2016-04-15,38.506,38.506,38.506,38.506,106,0
2016-04-18,38.543,39.02,38.543,39.02,1187,0
2016-04-20,37.6,38.245,37.6,38.245,2032,0
2016-04-21,38.32,40.186,38.32,40.186,3786,0
2016-04-22,39.721,39.721,39.72,39.721,759,0
2016-04-25,38.787,38.787,38.413,38.787,428,0
2016-04-26,39.254,39.945,39.254,39.646,2518,0
2016-04-27,38.32,40.653,38.32,40.525,56601,0
2016-04-28,40.478,40.653,40.186,40.226,857,0
2016-04-29,41.02,41.866,41.02,41.076,629,0
2016-05-02,41.212,41.212,40.908,41.076,971,0
2016-05-03,41.072,44.488,40.894,41.309,1798,0
2016-05-04,41.403,41.908,41.173,41.87,3103,0
2016-05-05,41.776,41.809,40.898,41.17,1605,0
2016-05-09,40.468,41.589,40.094,41.413,5029,0
2016-05-10,41.589,42.291,41.588,42.291,102294,0
2016-05-11,42.469,43.928,42.43,43.928,2674,0
2016-05-13,43.01,46.263,42.572,46.263,6581,0
2016-05-16,44.889,45.698,44.117,44.768,12625,0
2016-05-17,45.796,45.796,44.207,44.301,2461,0
2016-05-18,44.404,44.559,44.301,44.301,2343,0
2016-05-19,44.43,45.188,44.337,44.787,1818,0
2016-05-20,44.768,46.731,44.768,45.88,2888,0
2016-05-23,46.628,46.628,45.796,46.46,571,0
2016-05-24,46.18,46.534,45.394,46.077,3696,0
2016-05-25,46.215,46.731,45.001,45.001,3013,0
2016-05-26,43.226,46.215,43.226,45.339,7838,0
2016-05-31,45.422,46.451,45.422,45.982,1614,0
2016-06-02,46.67,46.67,46.558,46.558,317,0
2016-06-03,46.323,46.595,46.323,46.51,1306,0
2016-06-06,46.36,47.068,46.36,47.021,3334,0
2016-06-07,45.886,46.256,45.574,46.256,5082,0
2016-06-08,45.413,45.886,45.148,45.734,3162,0
2016-06-09,45.743,45.877,45.054,45.271,4131,0
2016-06-10,45.697,45.886,45.584,45.886,2430,0
2016-06-14,45.45,45.45,45.45,45.45,653,0
2016-06-16,45.45,45.498,45.45,45.45,1251,0
2016-06-17,46.36,46.36,45.413,45.413,1057,0
2016-06-20,44.74,45.413,44.571,45.413,1110,0
2016-06-21,45.107,45.107,45.107,45.107,528,0
2016-06-22,45.081,45.773,42.905,43.852,4075,0
2016-06-23,44.022,44.202,44.022,44.173,317,0
2016-06-24,44.731,47.197,44.722,46.741,528,0
2016-06-27,44.562,44.562,42.337,43.048,1496,0
2016-06-28,44.267,45.649,43.709,44.382,9829,0
2016-06-29,45.205,45.413,45.205,45.413,641,0
2016-06-30,45.413,45.413,43.284,45.403,2966,0
2016-07-01,46.321,46.321,46.321,46.321,105,0
2016-07-05,46.265,46.265,45.612,45.612,902,0
2016-07-07,45.678,45.678,45.668,45.668,708,0
2016-07-08,45.877,45.886,44.986,45.886,17034,0
2016-07-11,45.6,46.36,45.6,46.36,2870,0
2016-07-12,46.368,47.116,46.112,46.644,3293,0
2016-07-13,45.697,45.98,45.649,45.98,1005,0
2016-07-14,45.413,45.413,45.413,45.413,528,0
2016-07-15,45.791,46.644,45.791,46.122,2024,0
2016-07-18,44.267,45.508,44.267,45.508,392,0
2016-07-19,46.212,46.36,46.212,46.36,1083,0
2016-07-20,46.359,46.5,45.223,46.454,3505,0
2016-07-21,46.425,46.879,46.265,46.595,1650,0
2016-07-22,46.36,46.595,45.819,45.913,4757,0
2016-07-25,45.614,46.784,45.604,45.896,30889,0
2016-07-26,46.539,46.595,46.094,46.529,1431,0
2016-07-27,46.529,47.305,46.151,46.605,65475,0
2016-07-28,46.36,47.23,46.36,47.116,1854,0
2016-07-29,47.23,48.469,47.211,47.779,4854,0
2016-08-01,47.607,47.806,47.607,47.806,285,0
2016-08-02,48.752,49.131,48.289,49.131,1407,0
2016-08-03,48.998,49.008,48.998,49.008,740,0
2016-08-04,49.188,49.67,49.188,49.471,1929,0
2016-08-05,47.306,47.494,46.756,46.983,6149,0
2016-08-08,47.73,48.489,47.703,48.006,2976,0
2016-08-09,50.522,50.522,47.305,47.314,4043,0
2016-08-10,47.372,47.399,47.324,47.399,1045,0
2016-08-11,47.409,48.937,47.409,47.494,10863,0
2016-08-15,48.6,50.428,48.242,48.252,3910,0
2016-08-16,48.242,49.531,47.23,47.267,9687,0
2016-08-17,48.459,48.459,47.296,47.305,2228,0
2016-08-18,45.621,47.599,45.554,47.599,2351,0
2016-08-19,47.305,47.305,46.832,46.832,528,0
2016-08-22,47.002,48.739,47.002,48.739,429,0
2016-08-23,48.525,48.525,48.505,48.505,534,0
2016-08-24,48.252,48.252,48.232,48.242,637,0
2016-08-25,48.011,48.252,47.257,47.305,8790,0
2016-08-26,48.081,48.269,46.889,46.954,3496,0
2016-08-29,48.147,48.147,47.305,47.305,4539,0
2016-08-30,47.314,47.314,47.162,47.257,1505,0
2016-08-31,47.451,47.556,47.14,47.528,4672,0
2016-09-01,47.824,47.824,47.824,47.824,235,0
2016-09-02,48.121,48.121,47.907,48.054,4864,0
2016-09-06,48.351,48.351,47.422,47.422,6376,0
2016-09-07,47.614,49.367,47.614,47.892,2033,0
2016-09-08,47.642,47.872,47.642,47.872,313,0
2016-09-09,47.786,47.882,47.786,47.786,5614,0
2016-09-12,47.403,47.403,47.403,47.403,104,0
2016-09-13,48.447,48.447,47.805,47.882,1151,0
2016-09-14,47.882,47.882,47.413,47.647,11802,0
2016-09-15,47.528,48.609,47.528,47.872,6477,0
2016-09-16,47.422,47.882,47.403,47.882,626,0
2016-09-19,47.882,47.882,47.862,47.862,389,0
2016-09-21,47.403,47.605,47.403,47.605,3307,0
2016-09-23,47.365,47.632,47.365,47.595,1264,0
2016-09-26,47.307,47.307,47.307,47.307,104,0
2016-09-27,47.02,47.365,47.011,47.355,1363,0
2016-09-28,47.509,47.518,47.355,47.355,1573,0
2016-09-30,47.355,47.422,47.355,47.355,3606,0
2016-10-03,47.393,47.882,47.383,47.691,9406,0
2016-10-04,47.738,47.738,47.738,47.738,216,0
2016-10-05,48.294,48.294,48.016,48.016,837,0
2016-10-07,47.222,47.585,46.139,47.454,4698,0
2016-10-10,49.199,49.199,49.199,49.199,104,0
2016-10-11,47.461,47.813,47.393,47.393,2976,0
2016-10-12,47.451,47.719,47.403,47.627,2298,0
2016-10-13,47.403,47.441,47.355,47.403,2714,0
2016-10-14,48.821,48.821,47.336,47.403,13675,0
2016-10-17,47.403,47.473,46.493,47.163,1463,0
2016-10-18,47.08,47.153,47.02,47.02,3238,0
2016-10-19,46.013,47.136,46.013,47.136,3775,0
2016-10-20,47.058,47.274,46.991,47.269,835,0
2016-10-21,47.337,47.499,46.169,47.136,4474,0
2016-10-24,46.109,46.729,46.109,46.729,575,0
2016-10-25,46.647,47.642,46.647,47.642,1145,0
2016-10-26,46.915,47.566,46.915,47.383,1910,0
2016-10-28,46.579,47.432,46.561,46.924,1511,0
2016-10-31,46.532,46.601,46.532,46.601,485,0
2016-11-01,46.684,47.777,46.684,47.777,1457,0
2016-11-02,47.403,47.642,47.375,47.393,2640,0
2016-11-03,47.02,47.02,45.736,45.861,7103,0
2016-11-04,46.436,46.436,46.436,46.436,888,0
2016-11-07,46.426,46.426,46.426,46.426,105,0
2016-11-08,46.477,46.477,45.967,45.967,5144,0
2016-11-09,45.957,46.924,45.507,46.78,121892,0
2016-11-10,46.924,47.642,46.924,47.642,7627,0
2016-11-11,47.882,49.031,47.882,48.839,8324,0
2016-11-14,49.846,49.846,49.308,49.318,1702,0
2016-11-15,49.558,50.521,49.318,49.836,68771,0
2016-11-16,50.275,51.317,50.275,50.754,110155,0
2016-11-17,50.335,52.182,50.335,52.182,2083,0
2016-11-18,50.774,50.774,49.327,50.563,7964,0
2016-11-22,50.385,50.385,50.385,50.385,428,0
2016-11-25,52.19,52.19,52.19,52.19,166,0
2016-11-28,52.19,52.19,52.19,52.19,313,0
2016-11-29,51.951,51.951,51.233,51.473,209056,0
2016-11-30,51.712,51.961,51.712,51.713,252374,0
2016-12-01,52.58,53.065,51.854,52.988,216142,0
2016-12-05,52.58,52.58,51.679,51.865,10937,0
2016-12-06,51.902,51.902,51.893,51.893,206,0
2016-12-08,51.854,51.863,51.776,51.776,5572,0
2016-12-09,51.369,52.338,51.359,52.338,60935,0
2016-12-12,52.823,52.842,52.823,52.842,666,0
2016-12-13,52.168,52.588,51.737,52.561,83578,0
2016-12-14,53.307,54.394,53.307,54.394,213849,0
2016-12-15,52.58,54.565,52.58,54.382,1060,0
2016-12-16,54.762,54.762,54.762,54.762,103,0
2016-12-19,55.246,55.246,54.033,55.246,104814,0
2016-12-20,53.772,55.149,53.609,55.1,3838,0
2016-12-22,54.762,54.762,54.762,54.762,184,0
2016-12-28,55.227,55.236,55.227,55.236,503,0
2016-12-29,55.246,55.246,55.246,55.246,103,0
2016-12-30,55.246,55.246,53.936,54.568,3816,0
2017-01-03,55.09,55.09,55.09,55.09,206,0
2017-01-05,54.684,54.684,54.684,54.684,157,0
2017-01-06,55.052,55.536,55.052,55.498,3748,0
2017-01-09,55.488,56.215,55.488,56.215,98017,0
2017-01-10,56.118,56.118,56.118,56.118,210,0
2017-01-11,55.895,55.895,55.895,55.895,211,0
2017-01-13,55.73,55.769,55.73,55.769,3198,0
2017-01-18,55.73,56.205,55.73,56.205,815,0
2017-01-19,55.73,56.128,55.246,55.246,2730,0
2017-01-23,55.808,55.808,55.556,55.556,468,0
2017-01-24,54.955,54.955,54.955,54.955,206,0
2017-01-25,54.267,55.676,54.13,55.246,1815,0
2017-01-26,55.488,55.645,55.003,55.624,52621,0
2017-01-27,55.682,55.682,55.682,55.682,309,0
2017-01-30,55.003,55.498,54.762,55.498,875,0
2017-01-31,55.125,55.488,55.125,55.488,20738,0
2017-02-01,56.215,56.215,54.732,54.732,783,0
2017-02-02,55.73,56.225,55.73,56.215,22698,0
2017-02-03,56.821,56.821,56.409,56.457,98561,0
2017-02-06,56.564,58.358,56.564,58.231,6636,0
2017-02-07,58.639,61.884,58.395,61.884,9015,0
2017-02-08,59.132,61.094,59.122,60.849,5843,0
2017-02-09,60.809,65.704,60.6,63.93,94478,0
2017-02-10,64.948,65.083,64.454,64.764,14835,0
2017-02-13,64.938,65.161,64.434,64.744,6469,0
2017-02-14,64.938,64.938,63.969,64.792,8646,0
2017-02-15,64.454,64.454,64.454,64.454,338,0
2017-02-16,64.66,64.66,62.922,63.726,3544,0
2017-02-17,63.969,63.969,63.969,63.969,319,0
2017-02-21,63.969,63.969,62.999,63.658,3574,0
2017-02-22,63.198,63.198,63.193,63.193,1164,0
2017-02-23,63.561,63.561,63.494,63.523,618,0
2017-02-24,63.552,63.552,63.523,63.552,989,0
2017-02-28,59.132,62.999,59.132,62.999,1634,0
2017-03-01,62.699,63.653,62.699,63.653,1940,0
2017-03-02,64.466,64.633,64.466,64.623,761,0
2017-03-03,63.072,63.163,63.072,63.163,921,0
2017-03-06,62.674,63.947,62.674,63.653,1018,0
2017-03-07,64.382,64.633,64.382,64.633,1123,0
2017-03-08,64.614,64.74,63.839,64.5,2861,0
2017-03-09,64.584,64.584,64.143,64.143,579,0
2017-03-13,63.996,63.996,63.996,63.996,108,0
2017-03-14,63.849,63.849,62.683,62.811,773,0
2017-03-15,62.968,63.399,62.968,63.163,3385,0
2017-03-16,63.281,63.703,63.281,63.683,3839,0
2017-03-21,63.653,63.693,63.653,63.653,3062,0
2017-03-23,61.694,62.792,61.694,62.713,126120,0
2017-03-24,62.184,62.556,62.184,62.537,539,0
2017-03-27,63.457,65.607,63.457,65.607,204,0
2017-03-28,64.633,65.122,63.643,64.339,3001,0
2017-03-29,65.122,65.612,65.122,65.612,81693,0
2017-03-30,65.367,65.612,64.804,65.612,27790,0
2017-03-31,64.966,67.297,64.966,67.227,15527,0
2017-04-03,68.55,68.794,66.654,68.793,106889,0
2017-04-04,67.571,68.785,67.571,68.305,31901,0
2017-04-05,68.452,68.481,67.434,67.972,169499,0
2017-04-06,67.972,68.794,67.972,68.794,1214,0
2017-04-07,67.767,68.55,67.767,68.55,1487,0
2017-04-10,68.736,68.844,68.315,68.325,5296,0
2017-04-11,66.391,67.888,66.391,67.199,4447,0
2017-04-12,66.738,67.571,66.298,67.433,27642,0
2017-04-13,66.591,67.961,66.591,66.855,5253,0
2017-04-17,66.601,66.601,66.601,66.601,278,0
2017-04-18,66.572,66.572,65.68,66.052,2664,0
2017-04-19,65.612,65.612,64.936,65.122,3175,0
2017-04-20,67.081,67.473,66.925,67.473,66428,0
2017-04-21,67.081,67.081,67.081,67.081,423,0
2017-04-24,66.836,67.038,66.63,66.64,2075,0
2017-04-25,67.943,67.943,65.768,66.895,63927,0
2017-04-26,67.717,67.738,67.218,67.423,1971,0
2017-04-27,67.473,67.473,66.591,67.081,16348,0
2017-04-28,66.787,67.081,66.102,66.552,13365,0
2017-05-01,66.395,66.395,66.395,66.395,264,0
2017-05-02,68.051,68.051,66.284,67.913,2077,0
2017-05-03,67.835,67.913,64.633,67.423,3767,0
2017-05-04,67.081,67.865,66.591,67.865,287216,0
2017-05-05,67.325,67.815,66.828,67.571,634239,0
2017-05-08,65.921,67.815,65.921,67.805,1827,0
2017-05-09,67.815,69.49,67.297,68.041,267731,0
2017-05-10,68.873,69.5,67.815,68.119,263089,0
2017-05-11,68.07,68.763,67.171,67.815,42978,0
2017-05-12,69.49,69.49,68.403,68.53,6176,0
2017-05-15,68.06,68.373,68.06,68.315,1312,0
2017-05-16,68.364,69.5,68.119,68.119,23121,0
2017-05-17,68.52,69.52,67.082,69.284,5406,0
2017-05-18,69.118,69.529,68.158,69.529,3745,0
2017-05-19,70.508,70.508,68.648,69.059,982,0
2017-05-22,68.961,69.529,68.961,69.529,3315,0
2017-05-23,70.432,70.432,68.55,69.412,11881,0
2017-05-24,68.55,69.529,68.55,68.55,42356,0
2017-05-25,68.761,70.058,68.648,70.058,67363,0
2017-05-26,69.074,70.018,69.074,70.018,1252,0
2017-05-30,69.95,69.95,69.706,69.774,1182,0
2017-05-31,69.813,70.469,69.588,70.264,65793,0
2017-06-01,70.387,70.951,69.843,69.883,45076,0
2017-06-02,70.239,71.174,69.706,70.229,6541,0
2017-06-05,70.13,70.921,69.486,70.921,71461,0
2017-06-06,70.912,70.912,70.205,70.229,4245,0
2017-06-07,70.239,71.159,69.922,71.01,4490,0
2017-06-08,71.124,71.124,70.239,70.448,3175,0
2017-06-12,69.846,70.249,69.846,70.138,2382,0
2017-06-13,70.719,70.719,69.798,70.506,4807,0
2017-06-14,70.239,70.456,69.949,70.239,2743,0
2017-06-15,70.229,71.713,70.229,71.713,24799,0
2017-06-16,71.723,71.723,70.536,71.663,1479,0
2017-06-19,71.317,71.802,71.317,71.723,3079,0
2017-06-20,71.278,71.723,71.189,71.723,843,0
2017-06-21,70.733,71.723,70.733,71.723,4676,0
2017-06-22,71.723,71.723,71.624,71.624,238,0
2017-06-23,71.723,72.366,71.723,72.02,2481,0
2017-06-26,71.405,72.217,71.098,72.217,3291,0
2017-06-28,72.217,72.465,72.217,72.465,2436,0
2017-06-29,71.97,71.97,71.723,71.723,583,0
2017-06-30,70.931,73.009,70.931,72.217,6162,0
2017-07-05,72.217,72.663,71.921,72.415,3632,0
2017-07-06,72.712,73.207,72.712,73.207,1654,0
2017-07-07,72.267,73.85,72.207,72.217,4180,0
2017-07-11,71.97,72.064,71.52,72.064,1277,0
2017-07-12,72.059,72.059,72.059,72.059,2254,0
2017-07-13,70.733,71.761,70.437,71.228,29480,0
2017-07-14,70.338,72.217,70.338,70.733,13400,0
2017-07-17,70.14,71.97,70.14,71.723,2623,0
2017-07-18,71.228,71.316,70.981,70.981,3534,0
2017-07-19,70.338,71.97,70.338,71.162,5936,0
2017-07-20,70.592,71.228,70.592,70.981,6141,0
2017-07-21,70.288,71.228,70.288,70.961,8516,0
2017-07-24,71.921,71.921,70.338,71.475,2873,0
2017-07-25,70.536,71.228,70.536,70.565,3754,0
2017-07-26,71.208,71.208,70.772,70.773,4861,0
2017-07-27,69.363,71.228,69.363,70.981,2599,0
2017-07-28,71.02,71.02,70.813,70.981,3113,0
2017-07-31,71.683,71.683,70.565,70.832,8498,0
2017-08-01,71.327,71.327,70.694,70.733,6089,0
2017-08-02,70.733,71.03,70.072,70.084,7633,0
2017-08-03,70.239,70.239,69.784,70.115,61503,0
2017-08-04,70.199,70.239,69.536,69.536,5057,0
2017-08-07,69.566,69.945,69.566,69.932,1820,0
2017-08-08,69.774,70.141,69.744,69.962,4165,0
2017-08-09,69.408,70.239,69.25,69.25,3015,0
2017-08-10,69.062,69.437,66.945,68.26,4843,0
2017-08-14,67.32,70.486,67.271,69.19,7160,0
2017-08-15,69.637,69.637,69.24,69.25,1931,0
2017-08-16,70.229,70.229,70.219,70.219,243,0
2017-08-17,69.982,69.982,69.576,69.935,2643,0
2017-08-18,69.25,70.931,69.25,69.991,2616,0
2017-08-21,69.319,69.319,68.817,69.2,4192,0
2017-08-22,70.239,70.239,68.908,68.908,4997,0
2017-08-23,70.239,70.239,68.703,69.25,2877,0
2017-08-24,69.24,69.748,68.913,69.24,3780,0
2017-08-25,69.416,69.497,68.904,69.497,2417,0
2017-08-28,69.156,69.596,68.913,68.913,2952,0
2017-08-29,69.101,69.497,68.824,69.206,2475,0
2017-08-30,69.63,69.69,69.3152,69.69,1350,0
2017-08-31,70.9,70.9,65.2,70,51554,0
2017-09-01,70,70,69.5,69.5,738,0
2017-09-05,68.33,71,68.33,69,6717,0
2017-09-06,68.31,68.6,67.7,68.26,4509,0
2017-09-07,68.69,68.815,67.84,67.84,4362,0
2017-09-08,67.73,67.99,66.59,66.59,39720,0
2017-09-11,67.6,67.88,67.04,67.31,6216,0
2017-09-12,67.5,67.65,67.34,67.59,1765,0
2017-09-13,67.6536,68.1452,67.6536,67.8739,1660,0
2017-09-14,68.01,68.13,67.6517,68.13,1198,0
2017-09-15,67.33,67.81,66.9,66.99,81082,0
2017-09-19,67,67,66.366,66.6931,1949,0
2017-09-20,66.5,66.5,66.09,66.4501,3373,0
2017-09-21,66.999,66.999,66.3,66.768,1076,0
2017-09-22,66.8421,66.871,65.8224,66.4,4511,0
2017-09-25,66.4,66.4,65.75,66,119864,0
2017-09-26,66.01,66.01,65.598,65.73,4768,0
2017-09-27,65.8,67,65.75,66.8001,84291,0
2017-09-28,66.4498,67.02,66.4498,67,2205,0
2017-09-29,67.25,67.3,67.05,67.29,12918,0
2017-10-03,67.5,67.99,67.5,67.8644,4246,0
2017-10-04,67.75,69.27,67.75,69.25,27548,0
2017-10-05,69,70,69,69.72,3965,0
2017-10-06,69.7,69.7,67.806,68.3969,5586,0
2017-10-09,68.24,69.6,67.5323,68.3,7786,0
2017-10-10,68.46,69.46,67.8643,69.46,2646,0
2017-10-11,72.13,72.13,68.06,68.3,13995,0
2017-10-12,68.14,69.01,68.1,69,41896,0
2017-10-13,69.81,69.81,68.5,68.5,7049,0
2017-10-16,68.51,68.627,68.01,68.5,4276,0
2017-10-17,68.52,69.0378,68.45,68.71,57056,0
2017-10-18,68.5,68.7401,68.25,68.35,1933,0
2017-10-19,69,69,68.75,69,62028,0
2017-10-20,68.5,69.28,68.5,69.25,1308,0
2017-10-23,69.5,69.6644,69.05,69.6329,22353,0
2017-10-25,68,68.63,68,68.63,2221,0
2017-10-26,69,69.4555,67.62,68.2,52874,0
2017-10-27,67.47,68,67.14,67.99,14445,0
2017-10-30,67.52,68.5,67.5,67.5,17209,0
2017-10-31,67.69,69.25,67.32,67.32,61873,0
2017-11-01,67.37,67.51,67.36,67.51,1775,0
2017-11-02,67.51,67.98,67.44,67.76,38535,0
2017-11-06,68.05,68.05,67.5,67.9,8218,0
2017-11-07,67.75,68.01,67.75,68,1252,0
2017-11-08,69,71.5,68.0459,68.0459,894,0
2017-11-10,68.7248,68.8437,67.95,68.14,3001,0
