Date,Open,High,Low,Close,Volume,OpenInt
2010-04-21,12,12,12,12,0,0
2010-04-22,14,14.5,13.21,13.6,1765767,0
2010-04-23,13.83,14.12,13.51,13.91,115203,0
2010-04-26,13.96,13.98,13.41,13.85,46885,0
2010-04-27,13.65,13.85,13.25,13.46,66921,0
2010-04-28,13.5,13.68,13.25,13.27,73682,0
2010-04-29,13.51,13.6,13.32,13.56,49091,0
2010-04-30,13.5,14.01,13.42,13.5,47290,0
2010-05-03,13.5,13.5,13.3,13.33,61070,0
2010-05-04,13.3,13.55,13.05,13.35,59400,0
2010-05-05,13.12,13.55,13.12,13.48,38094,0
2010-05-06,13.75,13.75,12.06,12.8,119713,0
2010-05-07,12.95,12.99,12.47,12.86,10246,0
2010-05-10,13.14,13.19,12.27,12.95,78116,0
2010-05-11,13.09,13.09,12.8,12.91,66960,0
2010-05-12,12.99,13.05,12.81,13.05,2900,0
2010-05-13,13.29,13.74,13.29,13.5,8180,0
2010-05-14,13.59,13.59,12.61,13,42981,0
2010-05-17,12.9,13.35,12.81,12.94,41352,0
2010-05-18,13.18,13.24,12.9,12.96,81312,0
2010-05-19,12.91,13.16,12.6,13.08,97495,0
2010-05-20,12.75,13,12.5,12.5,11509,0
2010-05-21,12.82,12.82,12.17,12.5,23583,0
2010-05-24,12.98,12.98,12.49,12.57,15600,0
2010-05-25,12.5,12.74,12.45,12.63,8178,0
2010-05-26,12.5,12.55,12.01,12.01,40096,0
2010-05-27,12.23,12.45,12.05,12.15,4200,0
2010-05-28,12.37,12.37,11.95,12.08,7398,0
2010-06-01,12.01,12.5,11.55,11.55,14905,0
2010-06-02,11.69,11.7,11.21,11.26,6365,0
2010-06-03,11.25,11.7,10.93,11.58,93316,0
2010-06-04,11.44,11.91,11.09,11.57,15804,0
2010-06-07,11.52,11.65,11.36,11.49,5320,0
2010-06-08,11.57,11.64,11.01,11.49,20206,0
2010-06-09,11.28,11.52,11.15,11.2,11600,0
2010-06-10,11.19,11.26,10.94,11.18,15246,0
2010-06-11,10.9,11.25,10.9,11.12,27346,0
2010-06-14,11.49,11.62,11.14,11.18,65271,0
2010-06-15,11.49,12.29,11.33,12.27,9215,0
2010-06-16,12.25,12.47,11.97,12.3,18609,0
2010-06-17,11.97,12.48,11.97,12.48,17118,0
2010-06-18,12.44,12.87,12.18,12.18,133963,0
2010-06-21,12.69,12.7,12.15,12.49,36071,0
2010-06-22,12.48,12.48,12.16,12.39,6000,0
2010-06-23,12.28,12.49,12.06,12.36,12105,0
2010-06-24,12.27,12.66,12.24,12.38,16791,0
2010-06-25,12.44,12.45,11.32,11.85,490816,0
2010-06-28,11.85,12.5,11.25,12.05,25152,0
2010-06-29,11.88,12.75,11.39,11.58,23163,0
2010-06-30,11.62,11.98,11.3,11.62,12772,0
2010-07-01,11.58,12.29,11.58,11.76,41986,0
2010-07-02,11.85,12.31,11.44,11.67,12134,0
2010-07-06,11.85,11.99,11.3,11.35,13750,0
2010-07-07,11.43,12.09,11.39,11.69,13338,0
2010-07-08,11.76,12.2,11.29,11.55,13038,0
2010-07-09,11.51,11.8,11.29,11.6,37720,0
2010-07-12,11.55,11.55,11.31,11.47,4106,0
2010-07-13,11.6,11.81,11.43,11.53,15415,0
2010-07-14,11.65,12.28,11.27,11.78,6937,0
2010-07-15,11.83,11.88,11.03,11.29,9803,0
2010-07-16,11.24,11.62,10.3,10.33,24721,0
2010-07-19,10.42,10.43,10,10.13,19931,0
2010-07-20,10,10.19,9.94,10.03,9949,0
2010-07-21,10.05,10.2,9.75,9.8,98115,0
2010-07-22,9.97,10.03,9.87,9.98,4340,0
2010-07-23,9.98,10.27,9.98,10.09,13623,0
2010-07-26,10.05,10.33,9.82,10.32,9292,0
2010-07-27,10.37,10.6,10.04,10.54,5777,0
2010-07-28,10.69,11.18,10.52,10.59,60379,0
2010-07-29,10.72,11.2,10.72,11,46015,0
2010-07-30,11.21,11.21,10.58,10.64,40246,0
2010-08-02,10.78,10.95,9.89,10.64,7906,0
2010-08-03,10.62,10.62,10.39,10.39,2885,0
2010-08-04,10.45,10.54,10.06,10.23,9868,0
2010-08-05,10.23,10.23,9.85,10.05,17679,0
2010-08-06,10.05,10.05,9.86,9.86,2380,0
2010-08-09,9.96,9.98,9.76,9.87,4093,0
2010-08-10,9.8,9.84,9.46,9.46,28929,0
2010-08-11,9.34,9.59,9.34,9.46,73023,0
2010-08-12,9.45,9.84,9.38,9.43,24381,0
2010-08-13,9.43,9.67,9.26,9.3,54476,0
2010-08-16,9.3,9.32,9.09,9.14,9161,0
2010-08-17,9.25,9.25,8.79,8.9,16738,0
2010-08-18,8.75,8.95,8.75,8.86,92399,0
2010-08-19,8.71,9.24,8.65,8.8,37968,0
2010-08-20,8.75,8.75,8.57,8.63,16500,0
2010-08-23,8.55,8.75,8.55,8.6,13185,0
2010-08-24,8.56,8.94,8.55,8.61,23705,0
2010-08-25,8.59,9.1,8.45,9.09,7843,0
2010-08-26,9.08,9.59,8.84,9.57,4602,0
2010-08-27,9.66,10.43,9.6,10.22,23486,0
2010-08-30,10.09,10.18,9.5,9.8,8904,0
2010-08-31,9.83,10.62,9.5,10.19,4572,0
2010-09-01,10.34,10.34,9.88,10.31,6822,0
2010-09-02,10.31,10.65,9.9,10.33,12973,0
2010-09-03,10.43,10.88,10.42,10.78,31151,0
2010-09-07,10.71,10.91,10.21,10.75,33249,0
2010-09-08,10.77,11.25,10.75,10.85,3671,0
2010-09-09,10.98,11.82,10.74,11.54,15227,0
2010-09-10,11.74,11.81,11.01,11.65,8391,0
2010-09-13,11.75,11.92,11.31,11.92,6226,0
2010-09-14,11.92,12,11.07,11.95,12195,0
2010-09-15,11.93,11.93,11.62,11.84,14637,0
2010-09-16,11.84,11.99,11.6,11.62,13409,0
2010-09-17,11.79,11.96,11.19,11.3,17175,0
2010-09-20,11.51,11.69,11.12,11.69,9990,0
2010-09-21,11.79,11.79,11.23,11.47,7529,0
2010-09-22,11.4,11.5,11.16,11.26,15665,0
2010-09-23,11.26,11.63,11.26,11.52,17387,0
2010-09-24,11.65,12.1,11.44,12.1,12335,0
2010-09-27,12.1,12.28,11.78,12.15,11128,0
2010-09-28,11.67,12.2,11.67,12.2,5230,0
2010-09-29,12.07,12.25,11.56,12.22,8167,0
2010-09-30,12.32,12.83,12.04,12.82,14362,0
2010-10-01,12.78,13,12.28,12.87,8864,0
2010-10-04,12.61,12.95,12.6,12.85,5365,0
2010-10-05,12.94,13,12.61,12.99,24897,0
2010-10-06,12.89,13.25,12.89,13.04,12076,0
2010-10-07,13.16,13.16,12.6,13,34237,0
2010-10-08,12.9,13.13,12.9,13.13,3212,0
2010-10-11,13.27,13.44,13.21,13.35,4172,0
2010-10-12,13,13.86,13,13.86,27234,0
2010-10-13,13.86,13.86,13.19,13.56,24021,0
2010-10-14,13.49,13.74,13.3,13.36,9738,0
2010-10-15,13.51,13.51,13.25,13.32,20456,0
2010-10-18,13.2,13.32,12.96,13.29,102179,0
2010-10-19,13.15,13.2,12.91,13.05,123594,0
2010-10-20,13.14,13.2,13.07,13.09,4046,0
2010-10-21,13.06,13.18,13,13.01,39949,0
2010-10-22,13.05,13.05,12.66,13.05,9099,0
2010-10-25,13.05,13.2,13,13.19,23103,0
2010-10-26,13.1,13.14,12.94,13,70631,0
2010-10-27,12.97,13.2,12.97,13.1,11117,0
2010-10-28,13.2,13.32,13,13,25932,0
2010-10-29,13.06,13.36,12.98,13.2,34666,0
2010-11-01,13.2,13.2,12.77,13.02,17151,0
2010-11-02,13.35,13.35,13.02,13.18,19550,0
2010-11-03,13.18,13.2,12.93,13.19,14769,0
2010-11-04,13.29,13.48,12.78,13.37,73905,0
2010-11-05,13.37,13.69,13.2,13.56,19412,0
2010-11-08,13.71,14.2,13.5,14.11,26439,0
2010-11-09,14.1,14.4,14.07,14.23,373414,0
2010-11-10,14.21,14.29,14,14.25,12876,0
2010-11-11,14.3,14.3,14.12,14.24,18975,0
2010-11-12,14,14,13.36,13.36,10900,0
2010-11-15,13.36,13.36,12.36,12.49,67705,0
2010-11-16,12.34,12.45,11.81,12.25,427561,0
2010-11-17,12.45,12.58,12.04,12.53,20397,0
2010-11-18,12.6,13.03,12.49,13,41828,0
2010-11-19,13,13.15,12.66,13.15,43838,0
2010-11-22,12.99,13.49,12.88,13.16,36163,0
2010-11-23,13.07,13.1,12.7,12.71,10829,0
2010-11-24,12.8,12.8,12.5,12.73,14699,0
2010-11-26,12.71,12.71,12.26,12.31,5699,0
2010-11-29,12.31,12.53,11.9,12.23,11502,0
2010-11-30,11.59,12.52,11.59,11.86,70933,0
2010-12-01,12.25,12.57,11.77,12.44,18954,0
2010-12-02,12.49,13,12.03,12.95,71109,0
2010-12-03,12.78,13.59,12.75,13.45,827286,0
2010-12-06,13.4,13.55,13.18,13.45,91776,0
2010-12-07,13.29,13.57,13.01,13.54,136894,0
2010-12-08,13.51,13.74,13.32,13.72,42555,0
2010-12-09,13.55,14.23,13.55,14.12,64931,0
2010-12-10,14.02,14.64,13.58,14.63,84864,0
2010-12-13,14.95,15,14.58,14.94,38805,0
2010-12-14,14.75,14.98,14.1,14.84,67109,0
2010-12-15,14.26,15.11,14.25,14.63,66606,0
2010-12-16,15.28,15.35,14.47,14.66,44042,0
2010-12-17,14.88,15.09,14.67,14.9,53464,0
2010-12-20,14.32,15.13,14.32,15.05,60636,0
2010-12-21,15.15,15.54,14.84,15.35,46395,0
2010-12-22,15.35,15.39,15.05,15.27,13707,0
2010-12-23,15.28,15.28,14.82,15.2,6198,0
2010-12-27,15.18,15.65,14.99,15.65,5450,0
2010-12-28,15.66,15.66,15.18,15.25,9889,0
2010-12-29,15.25,15.79,15.03,15.65,13889,0
2010-12-30,15.7,15.89,15.65,15.66,2499,0
2010-12-31,15.66,15.98,15.3,15.8,16131,0
2011-01-03,15.98,15.98,15.41,15.57,35635,0
2011-01-04,15.54,15.6,15.18,15.47,58260,0
2011-01-05,15.2,15.69,15.2,15.65,63823,0
2011-01-06,15.58,15.58,15.4,15.48,17314,0
2011-01-07,15.32,15.48,15.3,15.37,10138,0
2011-01-10,15.29,15.33,15.1,15.14,15499,0
2011-01-11,15.24,15.24,14.87,15.13,15007,0
2011-01-12,15.37,16.75,15.36,15.95,229167,0
2011-01-13,15.72,16.12,15.5,15.55,31976,0
2011-01-14,15.6,15.95,15.11,15.82,35725,0
2011-01-18,15.68,16.3,15.64,16.07,17850,0
2011-01-19,16.03,16.25,15.79,15.93,49845,0
2011-01-20,15.92,15.92,15.15,15.48,42259,0
2011-01-21,15.53,15.54,15.15,15.49,37776,0
2011-01-24,15.54,16.19,15.54,15.94,22406,0
2011-01-25,15.83,16,15.46,16,23548,0
2011-01-26,16.06,16.39,15.78,16.1,37448,0
2011-01-27,16.1,16.6,15.77,15.79,20484,0
2011-01-28,15.84,15.84,15.5,15.55,11306,0
2011-01-31,15.65,16.18,15.62,15.88,17236,0
2011-02-01,15.92,15.92,15.36,15.64,19589,0
2011-02-02,16.33,16.33,15.36,15.7,6003,0
2011-02-03,15.81,15.83,15.36,15.54,2473,0
2011-02-04,15.38,15.87,15.38,15.78,5003,0
2011-02-07,15.77,16.15,15.77,16.14,7749,0
2011-02-08,16.02,17.14,16.01,17.14,56202,0
2011-02-09,17.04,17.27,16.81,17,48585,0
2011-02-10,15.56,16.75,15.56,16.32,41090,0
2011-02-11,16.35,17.16,16.31,16.64,54500,0
2011-02-14,16.65,17.3,16.3,16.45,12527,0
2011-02-15,16.46,16.65,16.01,16.21,40676,0
2011-02-16,16.44,16.62,16.33,16.5,30353,0
2011-02-18,16.39,16.8,16.39,16.73,6999,0
2011-02-22,16.44,16.68,15.72,15.78,66443,0
2011-02-23,16,16.14,15.84,15.94,19280,0
2011-02-24,15.93,15.94,15.45,15.85,39049,0
2011-02-25,15.91,16,15.63,15.66,12920,0
2011-02-28,15.67,15.82,15.34,15.5,183477,0
2011-03-01,15.65,15.65,14,14.5,71198,0
2011-03-02,14.71,15.12,14.43,15.05,30315,0
2011-03-03,15.4,15.8,15.2,15.43,37459,0
2011-03-04,15.47,15.86,15.04,15.18,23365,0
2011-03-07,15.3,15.3,14.91,15.04,15589,0
2011-03-08,14.78,15.35,14.76,15,56276,0
2011-03-09,14.75,15.5,14.72,15.5,19135,0
2011-03-10,15.21,15.31,14.89,15,12658,0
2011-03-11,14.94,15.13,14.94,15.1,7189,0
2011-03-14,14.9,15.08,14.77,14.78,12831,0
2011-03-15,14.59,14.62,14.23,14.57,13248,0
2011-03-16,14.42,14.55,14.17,14.27,30905,0
2011-03-17,14.55,14.65,13.84,13.88,17080,0
2011-03-18,14.02,14.9,13.59,13.78,130182,0
2011-03-21,14.74,14.74,13.68,14.48,16744,0
2011-03-22,14.36,15.4,14.36,15.31,24242,0
2011-03-23,15.24,15.44,14.85,14.91,18175,0
2011-03-24,15.03,15.06,14.03,14.38,42319,0
2011-03-25,14.55,15.06,14.38,14.99,49823,0
2011-03-28,14.98,14.98,14.31,14.38,7217,0
2011-03-29,14.28,14.55,14.26,14.43,21964,0
2011-03-30,14.42,15.04,14.39,14.91,38696,0
2011-03-31,14.99,15.59,14.81,15.51,15940,0
2011-04-01,15.55,15.56,14.86,14.87,12030,0
2011-04-04,15.28,15.28,14.2,14.38,63236,0
2011-04-05,14.3,14.4,14.05,14.38,17325,0
2011-04-06,14.53,14.54,13.93,13.94,46478,0
2011-04-07,13.96,14.05,13.81,13.95,118796,0
2011-04-08,14.07,14.07,13.83,13.86,13274,0
2011-04-11,13.82,13.91,13.65,13.66,42204,0
2011-04-12,13.94,14.25,13.65,14,39656,0
2011-04-13,14,14.15,13.86,13.96,39986,0
2011-04-14,13.7,13.81,13.7,13.74,2911,0
2011-04-15,13.7,14.45,13.7,14.36,13517,0
2011-04-18,14.12,14.41,14.12,14.33,2772,0
2011-04-19,14.47,14.47,14.22,14.27,21449,0
2011-04-20,14.31,14.34,13.95,14.2,31850,0
2011-04-21,14.29,14.78,14.01,14.78,27452,0
2011-04-25,14.39,15.04,14.39,15.03,5482,0
2011-04-26,15.02,15.64,14.95,15.45,9785,0
2011-04-27,15.53,15.68,15.37,15.62,13068,0
2011-04-28,15.63,16.17,15.63,15.95,42039,0
2011-04-29,16.75,17,16.01,16.41,52435,0
2011-05-02,16.42,17.6,16.42,17.54,84496,0
2011-05-03,17.97,17.97,16.79,17.76,93208,0
2011-05-04,17.75,18.5,17.75,17.94,146099,0
2011-05-05,17.04,17.9,17.02,17.29,18663,0
2011-05-06,17.36,17.38,16.92,16.98,22011,0
2011-05-09,16.9,17.16,16.9,17.04,21329,0
2011-05-10,16.95,17.16,16.74,16.85,28105,0
2011-05-11,16.72,17.02,16.19,16.94,27400,0
2011-05-12,17.55,17.55,16.91,17.21,52256,0
2011-05-13,17.25,17.39,16.71,16.76,9700,0
2011-05-16,16.61,17.08,16.61,16.66,18435,0
2011-05-17,16.78,16.78,16.54,16.65,15763,0
2011-05-18,16.66,17.02,16.66,16.9,56352,0
2011-05-19,17,17.14,16.68,16.73,38351,0
2011-05-20,16.73,16.87,16.6,16.73,16510,0
2011-05-23,16.7,16.83,16.53,16.53,36852,0
2011-05-24,16.62,16.62,16.18,16.24,19765,0
2011-05-25,16.17,16.97,16.01,16.94,13071,0
2011-05-26,16.93,16.93,16.29,16.7,39564,0
2011-05-27,16.7,16.7,16.25,16.55,16687,0
2011-05-31,16.72,16.72,16.49,16.7,17420,0
2011-06-01,16.71,17.16,16.22,16.24,15830,0
2011-06-02,16.3,16.44,16.12,16.25,10796,0
2011-06-03,16.07,16.82,16.07,16.51,54859,0
2011-06-06,16.26,17.69,16.26,17.29,46676,0
2011-06-07,17.39,18.15,17.39,17.87,70556,0
2011-06-08,17.81,18,17.71,17.72,88477,0
2011-06-09,17.5,17.8,15.96,16,305108,0
2011-06-10,16,16.42,15.85,16,85266,0
2011-06-13,16.24,16.49,16,16.13,43932,0
2011-06-14,16.24,16.28,15.97,16,56535,0
2011-06-15,15.92,16.09,15.49,15.9,60779,0
2011-06-16,15.9,16.5,15.9,16.49,30539,0
2011-06-17,16.5,16.5,16.08,16.11,30053,0
2011-06-20,16.11,16.14,15.8,15.92,19596,0
2011-06-21,15.99,16.16,15.86,15.93,85886,0
2011-06-22,15.89,16.24,15.75,15.95,16508,0
2011-06-23,16.43,16.43,15.84,16.26,58916,0
2011-06-24,16.3,16.7,16.23,16.58,627146,0
2011-06-27,16.64,16.86,16.59,16.78,115754,0
2011-06-28,16.84,17.18,16.65,17.17,103282,0
2011-06-29,17.16,17.2,17.05,17.14,59571,0
2011-06-30,17.15,18.09,17.1,17.79,102573,0
2011-07-01,17.64,18.02,17.52,17.79,87417,0
2011-07-05,17.85,17.91,17.79,17.91,96101,0
2011-07-06,17.92,18.04,17.88,18,25958,0
2011-07-07,18,18.41,17.94,18.33,41429,0
2011-07-08,18.24,18.46,18.15,18.33,14681,0
2011-07-11,18.33,18.35,17.97,18.3,32018,0
2011-07-12,18.31,18.31,18.2,18.26,37165,0
2011-07-13,18.29,18.46,18.29,18.44,50913,0
2011-07-14,18.39,18.49,17.78,18.1,34226,0
2011-07-15,18.09,18.48,18.09,18.44,18557,0
2011-07-18,18.35,18.37,18.11,18.2,11538,0
2011-07-19,18.23,18.4,18.11,18.37,71071,0
2011-07-20,18.41,18.41,18.27,18.34,10487,0
2011-07-21,18.32,18.78,18.32,18.71,69443,0
2011-07-22,18.73,18.73,18.22,18.61,9625,0
2011-07-25,18.49,18.63,18.43,18.47,86352,0
2011-07-26,18.45,18.58,18.45,18.54,105643,0
2011-07-27,18.35,18.68,18.35,18.54,249583,0
2011-07-28,18.5,18.99,18.48,18.54,29750,0
2011-07-29,18.02,18.82,16.85,18.37,87349,0
2011-08-01,18.4,18.4,17.77,18.17,90308,0
2011-08-02,18.15,18.47,17.82,17.95,288922,0
2011-08-03,18,18.59,17.9,18.56,130724,0
2011-08-04,18.44,18.69,18.12,18.24,149986,0
2011-08-05,18.07,18.3,17.79,18.03,97187,0
2011-08-08,18.04,18.13,17.24,17.3,437406,0
2011-08-09,18.05,18.05,16.59,17.68,121212,0
2011-08-10,17.37,17.84,17.14,17.63,94526,0
2011-08-11,17.37,18.17,17.31,17.75,72373,0
2011-08-12,17.95,17.95,17.22,17.4,32107,0
2011-08-15,17.5,17.86,17.39,17.84,20325,0
2011-08-16,17.73,17.9,17.43,17.75,48424,0
2011-08-17,17.61,17.85,17.17,17.4,38380,0
2011-08-18,17.11,17.84,16.9,17.51,81875,0
2011-08-19,17.37,17.82,16.58,16.67,37748,0
2011-08-22,16.95,16.95,16.29,16.83,42266,0
2011-08-23,16.87,17.05,16.56,16.9,121052,0
2011-08-24,16.8,17.41,16.8,17.34,26761,0
2011-08-25,17.49,17.7,16.88,16.91,41567,0
2011-08-26,16.83,17.68,16.83,17.66,39077,0
2011-08-29,17.97,18.41,17.8,18.39,47278,0
2011-08-30,18.27,18.27,17.61,17.8,66910,0
2011-08-31,17.8,18.15,17.35,18.13,52569,0
2011-09-01,18.04,18.31,17.96,18,35299,0
2011-09-02,17.97,18.21,17.53,17.69,73614,0
2011-09-06,17.37,18,16.73,17.95,43185,0
2011-09-07,18.17,18.78,17.92,18.48,154582,0
2011-09-08,18.34,18.5,17.42,17.53,45486,0
2011-09-09,17.4,17.59,17.02,17.12,34746,0
2011-09-12,16.79,17.11,16.39,16.54,58652,0
2011-09-13,16.88,17.31,16.72,17.26,25841,0
2011-09-14,17.36,17.8,17.31,17.72,21452,0
2011-09-15,17.79,17.9,16.79,17.88,25847,0
2011-09-16,17.58,17.98,17.23,17.92,55083,0
2011-09-19,17.46,17.97,17.25,17.73,21887,0
2011-09-20,17.66,17.72,17.04,17.13,29714,0
2011-09-21,17.19,17.6,16.57,16.65,60344,0
2011-09-22,16.3,16.67,15.57,15.92,53147,0
2011-09-23,15.98,15.98,15.68,15.98,32047,0
2011-09-26,16,16,15.48,15.74,46784,0
2011-09-27,16.21,17.52,15.99,17.35,62268,0
2011-09-28,17.4,17.4,16.69,16.7,27384,0
2011-09-29,17.05,17.07,16.25,17.03,13258,0
2011-09-30,16.86,17.25,16.19,16.29,34830,0
2011-10-03,16.13,16.49,15.15,15.3,120329,0
2011-10-04,15.29,16.19,15.04,16.11,72503,0
2011-10-05,17.1,17.1,16.52,17.08,16860,0
2011-10-06,17.08,17.35,16.77,17.28,19535,0
2011-10-07,17.26,17.37,16.85,16.92,22672,0
2011-10-10,17.18,18.12,16.54,18,44182,0
2011-10-11,17.93,18.34,17.88,18.08,26313,0
2011-10-12,18.24,19.26,18.23,19.11,60998,0
2011-10-13,19.03,19.12,18.87,18.95,48111,0
2011-10-14,19.08,19.51,18.9,19.07,32684,0
2011-10-17,19.14,19.63,18.88,18.9,21729,0
2011-10-18,18.96,19.49,18.88,19.28,43603,0
2011-10-19,19.01,19.63,19.01,19.04,22691,0
2011-10-20,18.98,19.08,18.2,19.01,18793,0
2011-10-21,19.34,19.34,18.73,18.9,22069,0
2011-10-24,19.01,19.17,18.5,18.95,31369,0
2011-10-25,18.57,18.91,18.21,18.32,17356,0
2011-10-26,18.51,18.92,18.32,18.44,60949,0
2011-10-27,19,20,18.62,19.5,139284,0
2011-10-28,18.96,20.16,18.96,19.81,136207,0
2011-10-31,19.42,19.8,19.4,19.56,57450,0
2011-11-01,19.11,19.5,19.08,19.18,23332,0
2011-11-02,19.6,20.12,19.26,19.99,57011,0
2011-11-03,19.98,20.6,19.7,20.32,73000,0
2011-11-04,20.15,20.6,20.15,20.29,64746,0
2011-11-07,20.31,21.11,20.22,20.85,46197,0
2011-11-08,21.03,21.1,20.62,20.97,25924,0
2011-11-09,20.52,21.22,20.48,20.48,56636,0
2011-11-10,20.99,21.98,20.59,21,53832,0
2011-11-11,21.35,21.91,21.03,21.87,52869,0
2011-11-14,22.02,22.4,21.65,21.96,150817,0
2011-11-15,22.09,22.97,21.98,22.67,80422,0
2011-11-16,22.08,22.93,22.08,22.77,78235,0
2011-11-17,23,23.11,22.59,22.83,142173,0
2011-11-18,22.85,23.07,22.4,22.69,122349,0
2011-11-21,22.02,22.81,22.02,22.5,42858,0
2011-11-22,22.68,22.93,22.12,22.4,88727,0
2011-11-23,22.34,22.34,21.57,21.68,40358,0
2011-11-25,21.54,21.74,21.12,21.39,40725,0
2011-11-28,21.9,22.23,21.56,21.9,67349,0
2011-11-29,21.42,22.47,21.42,22.35,94086,0
2011-11-30,23.54,24.59,22.81,23.45,182756,0
2011-12-01,23.26,23.9,23.1,23.47,33244,0
2011-12-02,23.83,23.83,23.3,23.55,81660,0
2011-12-05,23.9,23.99,22.51,23.3,112150,0
2011-12-06,23.39,24.07,22.98,23.91,98050,0
2011-12-07,23.86,24.63,23.86,24,34866,0
2011-12-08,24.03,24.86,24.03,24.36,85464,0
2011-12-09,24.3,25.09,24.02,24.98,64702,0
2011-12-12,25.26,25.39,24.85,25.27,62735,0
2011-12-13,25.51,26.77,25.32,26.03,246764,0
2011-12-14,25.93,25.93,24.62,25.34,139566,0
2011-12-15,25.65,25.94,25.23,25.57,179887,0
2011-12-16,25.8,26,25.31,25.93,104165,0
2011-12-19,26.86,26.86,25.7,25.82,46429,0
2011-12-20,26.05,26.47,26.05,26.24,54778,0
2011-12-21,27.33,27.89,26.39,26.86,78432,0
2011-12-22,26.89,27.55,26.71,26.96,34095,0
2011-12-23,26.97,27,26.5,26.78,15658,0
2011-12-27,26.77,27.07,26.43,26.97,58762,0
2011-12-28,26.98,27,26.37,26.5,35441,0
2011-12-29,26.63,26.93,26.02,26.76,10043,0
2011-12-30,26.77,26.77,25.87,25.95,26593,0
2012-01-03,26.29,26.47,24.99,25,85973,0
2012-01-04,24.95,25.35,24.42,24.88,54129,0
2012-01-05,24.52,24.82,24.11,24.2,40579,0
2012-01-06,24.16,24.22,23.84,23.87,70814,0
2012-01-09,23.94,23.96,23.33,23.6,68449,0
2012-01-10,23.82,24.24,22.91,24.11,30880,0
2012-01-11,23.73,24.6,23.67,24.52,34115,0
2012-01-12,24.75,25.19,24.65,25.13,38330,0
2012-01-13,24.87,25.18,24.68,25.01,23784,0
2012-01-17,25.09,25.87,25.09,25.48,44203,0
2012-01-18,25.46,25.75,25.1,25.45,36704,0
2012-01-19,25.56,25.59,24.6,24.72,43455,0
2012-01-20,25.11,25.11,24.41,24.58,17535,0
2012-01-23,24.93,24.93,23.98,24.29,29651,0
2012-01-24,24.19,24.59,24.02,24.41,37693,0
2012-01-25,24.4,24.53,24.19,24.4,19447,0
2012-01-26,24.35,24.4,23.92,24.31,47236,0
2012-01-27,24.21,24.96,24,24.9,37361,0
2012-01-30,24.79,25.16,24.71,25.04,8872,0
2012-01-31,25.25,25.62,24.88,25.2,85010,0
2012-02-01,25.43,26.85,25.13,26.55,84158,0
2012-02-02,26.72,27.33,26.53,27.29,46097,0
2012-02-03,27.67,28.02,27.21,27.57,39484,0
2012-02-06,27.64,27.94,27.56,27.89,29789,0
2012-02-07,27.8,28.06,27.73,27.78,40083,0
2012-02-08,28.03,28.1,27.63,27.91,41678,0
2012-02-09,27.52,27.95,25.07,25.92,116835,0
2012-02-10,25.33,26.8,25.03,25.32,35004,0
2012-02-13,25.47,25.51,24.15,24.35,70137,0
2012-02-14,24.48,25.06,24.1,24.97,91603,0
2012-02-15,24.84,25.02,24.23,24.3,46477,0
2012-02-16,24.23,24.96,24.13,24.67,59635,0
2012-02-17,24.55,24.95,24.26,24.84,61803,0
2012-02-21,24.86,25.2,24.49,24.54,170255,0
2012-02-22,24.54,24.86,24.5,24.62,18344,0
2012-02-23,24.72,25.51,24.5,25.42,84621,0
2012-02-24,25.1,26,24.76,25.55,112403,0
2012-02-27,25.32,26.2,25.16,25.83,81070,0
2012-02-28,25.55,26.35,25.54,25.65,39430,0
2012-02-29,25.83,26.2,24.77,24.85,86484,0
2012-03-01,24.87,25.58,24.87,25.25,64041,0
2012-03-02,25.18,25.49,24.49,24.51,112394,0
2012-03-05,24.51,25.33,24.34,25.28,31114,0
2012-03-06,24.77,25.09,24.39,24.58,42555,0
2012-03-07,24.53,25.19,24.45,24.9,57310,0
2012-03-08,24.7,25.79,24.63,25.71,38127,0
2012-03-09,26.05,26.76,25.72,26.37,39345,0
2012-03-12,26.25,26.49,25.96,26.16,52510,0
2012-03-13,26.38,27.07,26.03,26.84,31342,0
2012-03-14,26.88,26.88,25.36,25.89,56655,0
2012-03-15,25.85,26.18,25.64,26.12,54574,0
2012-03-16,26.15,26.15,25.75,25.83,47732,0
2012-03-19,25.87,26.62,25.86,26.51,43633,0
2012-03-20,26.45,26.46,25.7,26.03,126779,0
2012-03-21,26.33,26.33,25.85,26.11,47203,0
2012-03-22,25.92,26.33,25.86,26.32,36411,0
2012-03-23,26.61,26.91,26.21,26.56,67113,0
2012-03-26,26.79,27.29,26.79,27.06,52686,0
2012-03-27,27.1,27.53,26.94,27.3,86238,0
2012-03-28,27.44,27.44,26.38,26.84,55443,0
2012-03-29,26.77,26.97,26.4,26.54,61902,0
2012-03-30,26.79,26.99,26.32,26.88,54926,0
2012-04-02,26.58,26.8,25.8,26.09,73994,0
2012-04-03,25.96,26.13,25,25.23,51790,0
2012-04-04,24.93,25.16,24.32,24.5,75518,0
2012-04-05,24.42,24.66,24.42,24.52,23807,0
2012-04-09,24.11,24.64,23.74,24.28,50121,0
2012-04-10,24.31,24.46,23.09,23.25,46305,0
2012-04-11,23.42,23.64,23.23,23.62,125245,0
2012-04-12,23.66,24.61,23.66,24.34,63533,0
2012-04-13,24.17,24.41,23.78,24.25,37629,0
2012-04-16,24.31,24.31,23.73,23.88,17018,0
2012-04-17,24.08,24.88,24.08,24.59,15101,0
2012-04-18,24.42,25.09,24.42,25,32569,0
2012-04-19,24.94,25.17,24.11,24.23,29678,0
2012-04-20,24.75,25.03,24.41,25,44215,0
2012-04-23,24.63,25.1,24.57,25,37303,0
2012-04-24,25.06,25.63,24.86,25.09,43723,0
2012-04-25,25.48,25.71,24.98,25.16,24138,0
2012-04-26,25.2,26.74,25.18,25.63,40567,0
2012-04-27,25.66,28,25.4,27.95,93732,0
2012-04-30,27.91,28,27.45,27.82,50208,0
2012-05-01,27.95,27.95,26.71,26.8,62363,0
2012-05-02,26.56,28,26.26,27.84,63313,0
2012-05-03,27.95,28.02,27.67,27.97,64412,0
2012-05-04,27.88,28.1,27.73,27.92,86333,0
2012-05-07,27.75,28,27.52,27.88,173680,0
2012-05-08,27.8,28.03,27.54,27.9,96173,0
2012-05-09,27.82,27.85,27.46,27.61,38202,0
2012-05-10,27.87,27.87,27.14,27.38,43872,0
2012-05-11,26.5,27.5,26.5,27.39,26998,0
2012-05-14,27.12,27.57,27.02,27.31,57058,0
2012-05-15,27.31,28,27.01,27.73,49424,0
2012-05-16,27.78,27.98,27.75,27.8,94629,0
2012-05-17,27.8,27.96,27.56,27.58,86161,0
2012-05-18,27.54,28.06,27.14,27.17,180305,0
2012-05-21,27.3,27.78,26.91,27.7,30420,0
2012-05-22,27.75,28,26.98,27.18,62060,0
2012-05-23,27,27.7,26.83,27.51,32777,0
2012-05-24,27.45,27.55,26.94,27.55,19672,0
2012-05-25,27.63,27.63,26.97,27.35,29647,0
2012-05-29,27.64,27.78,27.48,27.62,97742,0
2012-05-30,27.18,27.95,27.11,27.65,29636,0
2012-05-31,27.65,27.72,27.425,27.64,52529,0
2012-06-01,27.27,27.6,26.5,26.69,117839,0
2012-06-04,26.89,27.15,26.26,26.78,50320,0
2012-06-05,26.74,27.05,26.48,26.83,37840,0
2012-06-06,27,27.93,26.76,27.89,33953,0
2012-06-07,28.05,28.82,27.27,27.58,88328,0
2012-06-08,27.48,27.78,27.32,27.54,30912,0
2012-06-11,27.91,28.38,27.53,28.03,72042,0
2012-06-12,28.2,28.2,26.83,27.05,47650,0
2012-06-13,27.1,27.98,27.1,27.83,28620,0
2012-06-14,27.78,28.27,27.56,27.78,58080,0
2012-06-15,27.65,27.77,27.2,27.22,61306,0
2012-06-18,27.1,27.63,26.68,27.12,86547,0
2012-06-19,27.28,27.82,27.12,27.15,38779,0
2012-06-20,27.15,27.49,26.8,27.09,48542,0
2012-06-21,27.21,27.89,26.28,27.58,78546,0
2012-06-22,27.68,27.95,27.34,27.78,366424,0
2012-06-25,27.19,27.76,26.53,27.6,30114,0
2012-06-26,27.53,28.07,27.44,27.76,36295,0
2012-06-27,27.86,29.88,27.67,29.87,104192,0
2012-06-28,29.76,29.76,28.67,29.06,35414,0
2012-06-29,29.79,30.49,29.18,30.38,110739,0
2012-07-02,30.24,31.57,29.83,31.42,83652,0
2012-07-03,31.38,31.64,31.11,31.56,31786,0
2012-07-05,31.48,31.49,30.98,31.4,46737,0
2012-07-06,30.95,31.41,30.37,31.17,48673,0
2012-07-09,31.28,31.98,30.85,31.55,31082,0
2012-07-10,31.58,31.58,30.78,30.96,27497,0
2012-07-11,31.01,31.46,30.65,31.28,31866,0
2012-07-12,31.06,32.43,31.06,32.25,57149,0
2012-07-13,32.46,32.97,32.34,32.95,26816,0
2012-07-16,32.78,32.95,31.15,31.36,42300,0
2012-07-17,31.88,32,30.86,31.14,45173,0
2012-07-18,31.15,31.65,31.15,31.61,29630,0
2012-07-19,32.05,32.53,31.51,31.68,56659,0
2012-07-20,31.42,31.78,31.08,31.42,39301,0
2012-07-23,31.06,31.06,30.06,30.06,22350,0
2012-07-24,30.13,30.13,28.71,29.06,41413,0
2012-07-25,29.24,29.36,28.32,28.91,46208,0
2012-07-26,29.33,29.33,28.81,28.83,32684,0
2012-07-27,30.71,32.42,29.09,32.28,110675,0
2012-07-30,32.4,33,31.54,32.38,102013,0
2012-07-31,31.97,32.61,31.94,32.3,92859,0
2012-08-01,32.4,33.23,32.11,32.4,171401,0
2012-08-02,32.24,32.58,30.02,32.18,55014,0
2012-08-03,32.67,33.51,32.67,33.06,55464,0
2012-08-06,33.03,33.82,32.66,32.76,28747,0
2012-08-07,33,33.11,31.54,31.89,33659,0
2012-08-08,31.9,31.95,30.63,31.32,38091,0
2012-08-09,31.27,31.42,30.57,30.89,35113,0
2012-08-10,30.96,32.05,30.79,31.73,31630,0
2012-08-13,31.83,32.02,30.86,31.17,20537,0
2012-08-14,31.13,31.13,30.34,30.46,32412,0
2012-08-15,30.51,32.45,30.04,31.66,51001,0
2012-08-16,31.48,32.91,31.34,32.69,53174,0
2012-08-17,32.51,33.45,32.37,33.05,37732,0
2012-08-20,32.89,33.35,32.16,33.15,46275,0
2012-08-21,33.25,33.59,32.1,32.57,61941,0
2012-08-22,32.44,33.24,31.84,32.89,58167,0
2012-08-23,32.59,33,32.34,32.83,29173,0
2012-08-24,32.7,33.93,32.43,33.12,71079,0
2012-08-27,33.12,33.56,33,33.15,31094,0
2012-08-28,33.25,33.449,32.67,33.15,44576,0
2012-08-29,33.19,34.17,32.73,33.91,54218,0
2012-08-30,33.83,35.2,33.63,34.81,149418,0
2012-08-31,35,35.04,34.31,34.95,83201,0
2012-09-04,34.78,35.16,33.98,34.54,145138,0
2012-09-05,34.38,34.55,34,34.22,113926,0
2012-09-06,34.02,34.44,33.62,34.01,641202,0
2012-09-07,34.18,34.84,33.9,34.34,114622,0
2012-09-10,34.28,34.76,34,34.64,47514,0
2012-09-11,34.53,35.23,34.08,34.37,138707,0
2012-09-12,34.58,34.88,34.47,34.79,44180,0
2012-09-13,34.94,34.99,33.6,34.76,61750,0
2012-09-14,34.83,35,34.47,34.88,69443,0
2012-09-17,34.6,35.64,34.47,35.55,68100,0
2012-09-18,35.54,36.75,35.05,36.59,91132,0
2012-09-19,36.53,36.53,35.49,36.33,38106,0
2012-09-20,36.48,36.48,35.85,36.3,37775,0
2012-09-21,36.74,36.94,35.96,36.53,150377,0
2012-09-24,36.51,36.68,35.9,36.16,55044,0
2012-09-25,36.34,36.51,35.82,36.01,114043,0
2012-09-26,35.91,36.5,35.72,36.26,53689,0
2012-09-27,36.49,37.04,36.01,36.81,58964,0
2012-09-28,36.55,38.59,36.55,38.47,275312,0
2012-10-01,38.63,39.01,38.19,38.96,170339,0
2012-10-02,38.97,39.43,38.49,39.13,350988,0
2012-10-03,39.3,40.74,38.9,39.53,135329,0
2012-10-04,39.78,40.52,39.31,40.4,118913,0
2012-10-05,40.3,40.3,38.56,38.6,237615,0
2012-10-08,38.71,38.84,38.28,38.45,107875,0
2012-10-09,38.4,38.4,36.97,37.49,100641,0
2012-10-10,37.43,37.49,36.72,37.38,49693,0
2012-10-11,37.66,37.773,36.802,37.34,37977,0
2012-10-12,37.27,37.27,36.15,36.8,52886,0
2012-10-15,36.78,38.18,36.226,37.74,66073,0
2012-10-16,37.86,37.87,37,37.67,32302,0
2012-10-17,37.62,39.32,37.25,39.31,135474,0
2012-10-18,39.19,39.26,38.43,38.81,48758,0
2012-10-19,38.48,38.52,37.57,37.97,59851,0
2012-10-22,39.39,39.39,38.46,38.63,127290,0
2012-10-23,38.48,39.53,38.14,39.29,116178,0
2012-10-24,40.14,41.04,39.3,40.37,92251,0
2012-10-25,41.32,41.32,37.77,38.27,118325,0
2012-10-26,39,39,36.28,36.4,106520,0
2012-10-31,35.87,36.44,35.86,36.25,200159,0
2012-11-01,36.13,36.74,35.98,36.47,83204,0
2012-11-02,36.4,37.19,34.82,35.49,178576,0
2012-11-05,35.39,36.96,34.48,36.9,61742,0
2012-11-06,36.91,37.3,36.88,37.14,24882,0
2012-11-07,36.79,36.96,36.21,36.63,61505,0
2012-11-08,36.48,36.77,36.23,36.31,21709,0
2012-11-09,36.05,36.697,35.97,36.31,46501,0
2012-11-12,36.31,36.83,36.28,36.49,42477,0
2012-11-13,36.36,36.7,35.97,36.079,33501,0
2012-11-14,36.01,36.044,33.4,33.47,76316,0
2012-11-15,33.53,33.53,32.78,33.44,163851,0
2012-11-16,33.33,34,32.27,32.9,107600,0
2012-11-19,33.4,35.5,33.35,35.35,98033,0
2012-11-20,35.41,35.53,32.08,35.38,129461,0
2012-11-21,35.13,35.75,34.48,34.7,36169,0
2012-11-23,34.88,34.94,34.44,34.76,19238,0
2012-11-26,34.65,36,34.65,35.48,45053,0
2012-11-27,35.47,35.52,34.932,35.36,168089,0
2012-11-28,35.29,36.42,35.09,36.18,54841,0
2012-11-29,36.5,37.08,35.3,36.99,47270,0
2012-11-30,37,37,35.88,36.86,81976,0
2012-12-03,37,37,35.91,36.51,46439,0
2012-12-04,35.96,37,35.87,36.67,120941,0
2012-12-05,36.86,36.86,36.1,36.23,44601,0
2012-12-06,36.2,36.35,35.42,36.24,97834,0
2012-12-07,36.48,36.48,35.85,36.26,24446,0
2012-12-10,36.29,37.565,36.16,37.48,69686,0
2012-12-11,37.67,38.2,35.74,37.45,113369,0
2012-12-12,37.51,37.54,36.64,37.06,42226,0
2012-12-13,36.92,37.25,36.69,36.87,26133,0
2012-12-14,36.7,36.75,35.6,35.85,56161,0
2012-12-17,35.92,36.54,35.359,36.17,144135,0
2012-12-18,36.11,36.72,35.91,36.12,73412,0
2012-12-19,35.91,36.05,35.59,35.83,163470,0
2012-12-20,35.75,36,35.17,35.71,87895,0
2012-12-21,35.34,36.21,34.8,36.05,141163,0
2012-12-24,35.85,35.85,35.27,35.84,21449,0
2012-12-26,36,36.3,35.6,35.98,55186,0
2012-12-27,36.12,36.51,35.88,36.45,33670,0
2012-12-28,36.27,36.66,36,36.16,61062,0
2012-12-31,36.42,37.73,36.3,37.27,76560,0
2013-01-02,38.38,39.41,36.53,39.32,81994,0
2013-01-03,39.35,39.53,38.24,38.48,77407,0
2013-01-04,38.7,38.8,38.03,38.61,68539,0
2013-01-07,38.31,38.62,37.93,38.19,48836,0
2013-01-08,38.04,39.46,37.98,39.35,84156,0
2013-01-09,39.24,40.54,38.91,39.68,100630,0
2013-01-10,39.65,39.92,38.22,38.37,68356,0
2013-01-11,38.36,38.36,37.55,37.7,42357,0
2013-01-14,37.55,38.6,37.55,38.48,64664,0
2013-01-15,37.83,38.67,37.21,37.54,32601,0
2013-01-16,37.5,37.55,36.8,37.36,39409,0
2013-01-17,37.6,37.685,37.25,37.49,80444,0
2013-01-18,37.58,37.78,36.88,37.68,66514,0
2013-01-22,37.77,38.73,37.57,38.68,43014,0
2013-01-23,38.61,38.83,37.92,38.14,35478,0
2013-01-24,38.31,38.31,37.18,37.23,32273,0
2013-01-25,37.54,38.2,37.15,37.79,23397,0
2013-01-28,37.73,37.83,36.97,36.98,32976,0
2013-01-29,37.09,37.09,36.56,36.83,62375,0
2013-01-30,36.81,37.31,36.73,37.25,25049,0
2013-01-31,37.26,39.05,37.16,38.91,68183,0
2013-02-01,38.75,40.56,38.75,39.19,60630,0
2013-02-04,39.06,39.06,37.11,37.91,31894,0
2013-02-05,38.17,38.83,37.95,38.51,68602,0
2013-02-06,38.3,39.06,37.23,38.49,71000,0
2013-02-07,38.5,40.5,37.9,38.52,148161,0
2013-02-08,38.5,39.64,38.22,39.01,105713,0
2013-02-11,38.94,39.07,37.86,38.1,79773,0
2013-02-12,38.07,38.279,37.57,37.77,39676,0
2013-02-13,37.85,37.95,36.67,37.41,56892,0
2013-02-14,37.35,37.98,37.1,37.89,53622,0
2013-02-15,38.12,38.12,37.1,37.5,131479,0
2013-02-19,37.5,37.55,36.9,37.14,32166,0
2013-02-20,37.13,37.5,36.87,36.96,36131,0
2013-02-21,36.75,37.2,36.75,36.95,37839,0
2013-02-22,37.17,37.5,36.89,37.5,25279,0
2013-02-25,37.64,37.79,36.5,36.52,53784,0
2013-02-26,36.75,37.22,36.6,36.98,38048,0
2013-02-27,37.05,37.57,37.05,37.32,36177,0
2013-02-28,37.38,37.62,36.88,37.39,69446,0
2013-03-01,36.96,37.49,36.96,37.22,46514,0
2013-03-04,37.41,37.45,37.13,37.44,100140,0
2013-03-05,37.48,38.05,37.4,37.88,99065,0
2013-03-06,37.52,38.58,37.52,38.51,100032,0
2013-03-07,38.4,39.2,38.15,38.97,96124,0
2013-03-08,39.38,39.72,38.7,39.66,57585,0
2013-03-11,39.56,39.6,38.94,39.11,59909,0
2013-03-12,39.13,39.24,38.49,38.54,35907,0
2013-03-13,38.45,38.62,37.52,37.93,111300,0
2013-03-14,37.88,38.72,37.62,38.42,145478,0
2013-03-15,38.46,39.59,38.14,39.32,79622,0
2013-03-18,39.42,39.68,38.77,39.35,48441,0
2013-03-19,39.29,39.59,39.12,39.39,139229,0
2013-03-20,39.54,39.78,39.23,39.55,159485,0
2013-03-21,39.38,39.93,39.26,39.82,135081,0
2013-03-22,39.74,40.22,39.73,39.91,109344,0
2013-03-25,40.13,40.42,39.48,40.22,45109,0
2013-03-26,40.45,40.73,39.98,40.72,69104,0
2013-03-27,40.56,41.96,40.56,41.84,100232,0
2013-03-28,41.92,42.84,41.78,42.67,118224,0
2013-04-01,42.49,43.81,41.82,43.48,150072,0
2013-04-02,43.9,44.37,42.84,42.92,117987,0
2013-04-03,43.12,43.28,41.33,41.65,50046,0
2013-04-04,41.69,42.46,40.78,42.32,101235,0
2013-04-05,41.58,42.69,41.58,42.3,84386,0
2013-04-08,42.12,42.46,41.26,42.26,27745,0
2013-04-09,42.21,42.21,41.21,41.25,23038,0
2013-04-10,41.36,42.05,40.81,41.84,31557,0
2013-04-11,41.79,42.28,41.75,42.06,24393,0
2013-04-12,41.87,42.32,41.41,42.04,24300,0
2013-04-15,41.65,41.74,39.75,40.03,50815,0
2013-04-16,40.46,41.1,39.76,41.03,30499,0
2013-04-17,40.57,40.62,39.23,39.8,22247,0
2013-04-18,39.59,40.07,39.16,39.76,33040,0
2013-04-19,39.49,41.08,39.49,41.03,27534,0
2013-04-22,41.18,41.53,40.22,40.75,41598,0
2013-04-23,40.26,41.84,40.26,41.24,89092,0
2013-04-24,41.31,41.4,40.71,41.1,21273,0
2013-04-25,41.05,41.57,40.78,41.28,54163,0
2013-04-26,41.5,47.25,41.215,45.79,109054,0
2013-04-29,46.4,48.52,46.01,47.7,66109,0
2013-04-30,47.88,48.28,46.82,47.13,89788,0
2013-05-01,47.09,47.64,46.07,46.15,85880,0
2013-05-02,46.5,46.96,46.33,46.43,75126,0
2013-05-03,47,47,46.41,46.82,84428,0
2013-05-06,46.87,48.02,46.62,47.81,60009,0
2013-05-07,47.53,48.08,46.45,47,60371,0
2013-05-08,46.9,47.27,45.6,45.95,83207,0
2013-05-09,46.02,46.62,44.74,46.02,62700,0
2013-05-10,46.19,48.4,45.92,47.86,54568,0
2013-05-13,47.91,47.91,47.09,47.37,32624,0
2013-05-14,47.41,48.35,47.37,47.99,75845,0
2013-05-15,47.64,48.8,47.64,48.66,76438,0
2013-05-16,48.69,49.81,48.62,49.25,44530,0
2013-05-17,49.6,51.11,48.64,50.86,74649,0
2013-05-20,50.54,51.52,50.46,51.48,90032,0
2013-05-21,51.48,51.85,51.1,51.14,108615,0
2013-05-22,51.28,51.8,50.93,51.42,114341,0
2013-05-23,51.22,52.46,50.92,52.17,62314,0
2013-05-24,52,52.75,51.71,52.03,68857,0
2013-05-28,52.91,53.949,52.15,53.72,96960,0
2013-05-29,53.26,53.53,52.55,53.02,54643,0
2013-05-30,53.8,55.14,53.6,54.46,45972,0
2013-05-31,54.04,54.75,53.79,53.97,101893,0
2013-06-03,54.05,54.43,53.17,54.33,97337,0
2013-06-04,54.51,55.89,54.05,54.25,125532,0
2013-06-05,54.35,54.739,53.295,54.04,44996,0
2013-06-06,54.21,54.21,52.05,52.52,100060,0
2013-06-07,52.97,54,52.74,53.67,74414,0
2013-06-10,54,54.32,53.57,54.32,48782,0
2013-06-11,53.84,54.24,53.11,53.61,52251,0
2013-06-12,54.16,54.27,52.35,52.67,16499,0
2013-06-13,52.54,53.38,52.49,52.92,58363,0
2013-06-14,52.95,53.21,51.87,52.3,107277,0
2013-06-17,52.89,56.69,52.4,56.26,193758,0
2013-06-18,56.5,57.34,53.72,54.94,109752,0
2013-06-19,55.1,55.89,54.98,55.37,59439,0
2013-06-20,54.62,56.38,53.04,53.35,62676,0
2013-06-21,53.57,54.01,51.37,52,154303,0
2013-06-24,51.47,51.66,49.3,50.52,155208,0
2013-06-25,51.19,51.56,50.656,51.54,134548,0
2013-06-26,52.01,53.035,51.89,52.72,203369,0
2013-06-27,53.57,55.04,52.81,54.5,51734,0
2013-06-28,54.5,56.48,54.28,55,576875,0
2013-07-01,55.35,55.62,54.75,55.18,42022,0
2013-07-02,55.12,56.53,55.05,55.74,65940,0
2013-07-03,55.47,56.23,55.16,55.9,20953,0
2013-07-05,56.17,58.07,55.95,57.86,52460,0
2013-07-08,58.2,58.55,56.7,57.12,57351,0
2013-07-09,57.4,57.62,56.65,56.94,106865,0
2013-07-10,56.8,57.09,56.43,56.86,136451,0
2013-07-11,57.65,57.76,57,57.52,133754,0
2013-07-12,57.52,59.6,57.52,58.5,73094,0
2013-07-15,58.5,58.99,57.36,57.84,130145,0
2013-07-16,57.99,58.11,57.14,57.6,75710,0
2013-07-17,57.75,58.01,56.45,57.32,55960,0
2013-07-18,57.55,58.64,57.25,57.93,154079,0
2013-07-19,57.87,57.87,55.34,57.02,129354,0
2013-07-22,56.67,57.5,56.63,57.02,40519,0
2013-07-23,57.34,57.65,55.78,56.14,64001,0
2013-07-24,56.32,57.01,54.93,55.69,57692,0
2013-07-25,55.66,57.3,55.43,56.88,56356,0
2013-07-26,56.57,67.75,54.03,65.97,184370,0
2013-07-29,65.68,66.192,63.25,63.32,94059,0
2013-07-30,63.37,64.53,63.25,64.21,209978,0
2013-07-31,64,65.62,63.24,64.53,79870,0
2013-08-01,65.14,67.61,64.63,67.2,88679,0
2013-08-02,67,69.77,66.56,69.61,99209,0
2013-08-05,69.33,71.06,68.93,70.52,114653,0
2013-08-06,70.17,70.235,68.98,69.82,43173,0
2013-08-07,69.6,69.766,67.51,67.71,47036,0
2013-08-08,67.99,68.035,66.86,66.98,56660,0
2013-08-09,66.68,67.17,65.115,66.03,84981,0
2013-08-12,65.68,66.54,65.68,66.14,52908,0
2013-08-13,65.76,66.01,65,65.09,30440,0
2013-08-14,64.89,65.69,64.15,64.56,46698,0
2013-08-15,63.69,63.69,60.57,61.97,89190,0
2013-08-16,61.67,62.528,60.35,62.04,97137,0
2013-08-19,61.63,62.55,60.83,62.34,53651,0
2013-08-20,62.48,62.82,62.08,62.78,133078,0
2013-08-21,62.76,64.1,62.24,63,53307,0
2013-08-22,65.67,65.67,62.53,63,38440,0
2013-08-23,63.06,63.15,62.31,62.86,53898,0
2013-08-26,62.8,64.85,62.75,64.31,33206,0
2013-08-27,63.62,64.41,61.47,61.6,91011,0
2013-08-28,61.79,63.3,61.79,62,25721,0
2013-08-29,61.32,64.64,61.32,63.53,24240,0
2013-08-30,63.31,63.93,61.76,62.34,53445,0
2013-09-03,63.3,64.93,61.39,63.75,63980,0
2013-09-04,63.99,64.49,62.49,63.01,47302,0
2013-09-05,62.16,65.73,62.16,65.32,44102,0
2013-09-06,65.9,66.03,64.37,65.43,22591,0
2013-09-09,65.5,68.68,65.49,68.62,67918,0
2013-09-10,69.12,69.69,67.46,68.11,39617,0
2013-09-11,67.75,69.6,67.75,69.29,49159,0
2013-09-12,69.46,69.8,67.33,67.36,30070,0
2013-09-13,67.68,69.15,66.84,67.62,18206,0
2013-09-16,68.69,68.79,67.08,67.31,36583,0
2013-09-17,67.6,72.21,67.18,72.18,54518,0
2013-09-18,71.67,73.25,70.39,72.58,45368,0
2013-09-19,72.98,73.53,71.78,73.13,57554,0
2013-09-20,73.25,73.52,69.38,70.88,134876,0
2013-09-23,70.99,71.37,68.84,70.23,55474,0
2013-09-24,69.71,72.23,69.57,71.06,56600,0
2013-09-25,70.94,70.94,68.07,68.43,60678,0
2013-09-26,68.81,69.18,67.12,68.08,76100,0
2013-09-27,67.43,68.02,67.18,67.3,37500,0
2013-09-30,66.66,67.35,64.64,66.92,70700,0
2013-10-01,67.1,68.92,65.71,68.34,30900,0
2013-10-02,69.25,69.49,67.05,67.6,30300,0
2013-10-03,67.67,67.88,65.69,65.97,33400,0
2013-10-04,65.82,67.25,64.54,66.31,22600,0
2013-10-07,65.73,66.75,62.62,63.31,38400,0
2013-10-08,63.5,63.63,62.52,63.12,49800,0
2013-10-09,63.57,64.4,63.01,64.02,49300,0
2013-10-10,65.13,68.84,64.72,68.65,31700,0
2013-10-11,68.26,71.37,67.64,69.99,33600,0
2013-10-14,69.9,72.57,69.55,72.29,34300,0
2013-10-15,71.96,72.83,71.96,72.26,44900,0
2013-10-16,72.99,74,72.09,72.39,45300,0
2013-10-17,71.8,76.02,71.8,74.83,29617,0
2013-10-18,75.83,78.06,74.44,77.98,55300,0
2013-10-21,77.99,78.67,76.9,78.44,59900,0
2013-10-22,78.68,79.03,75.39,75.56,32900,0
2013-10-23,74.87,75.54,73.76,73.98,57400,0
2013-10-24,74.34,75.04,74,74,67100,0
2013-10-25,79.98,79.98,75.45,77.88,158500,0
2013-10-28,77.69,78.85,75.2,75.97,66500,0
2013-10-29,76.44,76.44,74.53,75.5,67200,0
2013-10-30,75.76,76.12,71.87,72.89,95700,0
2013-10-31,71.63,72.38,68.14,68.15,152263,0
2013-11-01,68.04,68.04,64.95,66.74,143300,0
2013-11-04,67,71.38,66.24,69.7,165300,0
2013-11-05,69.47,69.72,68.62,69.3,29900,0
2013-11-06,69.84,69.84,67.58,68.26,26000,0
2013-11-07,68.83,68.83,66.24,67,43400,0
2013-11-08,66.96,67.83,66.38,66.87,35600,0
2013-11-11,66.53,67,65.88,66.49,29100,0
2013-11-12,66.45,66.74,65.39,66.35,72900,0
2013-11-13,66.25,68.91,66,67.99,55200,0
2013-11-14,67.81,68.26,65.08,65.96,54500,0
2013-11-15,65.86,75.85,65.05,73.21,149000,0
2013-11-18,73.84,73.99,69.49,70.01,55569,0
2013-11-19,69.42,72.21,67.62,69.23,45700,0
2013-11-20,67,67.18,62.5,63.21,476100,0
2013-11-21,63.78,64.98,63.39,63.74,116682,0
2013-11-22,63.95,64,60.37,61.16,146200,0
2013-11-25,61.17,64.23,60.98,64.02,82800,0
2013-11-26,63.92,65.49,63.08,65.34,61000,0
2013-11-27,65.22,66.48,65.2,66.4,52900,0
2013-11-29,66.5,67,65.21,65.77,61855,0
2013-12-02,65.8,66.6,65.13,65.79,73400,0
2013-12-03,65.59,66.23,63.75,64.37,142500,0
2013-12-04,63.91,64.85,62.05,62.98,49000,0
2013-12-05,62.82,62.9,62.28,62.52,40000,0
2013-12-06,63.41,66,62.276,65.66,75602,0
2013-12-09,65.92,66,64.2,65.95,75800,0
2013-12-10,65.7,66.98,65.7,66.52,129638,0
2013-12-11,66.79,67.922,66.41,66.98,192852,0
2013-12-12,66.48,67.2,63.86,64.56,99200,0
2013-12-13,64.69,65.843,64.18,64.81,37563,0
2013-12-16,65.36,66,64.42,65.77,97500,0
2013-12-17,65.4,65.4,63.83,64.46,31400,0
2013-12-18,64.4,64.5,63.12,64,73400,0
2013-12-19,64.06,64.64,63.03,63.11,48594,0
2013-12-20,63.41,67.32,63.33,66.83,348923,0
2013-12-23,67.37,67.37,65.34,66.94,72671,0
2013-12-24,67.3,67.7,66.99,67.66,35487,0
2013-12-26,67.72,69.58,67.59,69.04,87800,0
2013-12-27,69.34,69.34,67,67.49,33300,0
2013-12-30,68.18,68.18,65.81,65.93,41200,0
2013-12-31,65.7,65.7,64.25,65.3,200000,0
2014-01-02,65.23,65.4,63.92,64.4,81228,0
2014-01-03,64.56,64.75,62.03,63.04,87914,0
2014-01-06,63.45,65.3,62.54,65.01,74400,0
2014-01-07,65.52,67.67,64.99,67.08,73862,0
2014-01-08,66.76,69.83,66.7,68.55,121464,0
2014-01-09,68.87,69,66.91,67.6,64733,0
2014-01-10,67.4,67.49,64.12,64.99,48995,0
2014-01-13,64.6,64.835,62.08,63.39,38354,0
2014-01-14,63.81,66.63,63.6,65.83,35700,0
2014-01-15,65.9,66.4,62.06,62.91,154800,0
2014-01-16,62.92,69,62.14,68.79,142200,0
2014-01-17,68.6,68.91,66.4,67.47,99683,0
2014-01-21,66.55,67.83,66.22,66.72,72521,0
2014-01-22,66.97,68.38,66.15,68.38,80700,0
2014-01-23,67.79,68.23,66.87,68.08,75400,0
2014-01-24,67.78,67.78,66.16,66.89,75900,0
2014-01-27,67.29,67.67,65.6,66.35,99800,0
2014-01-28,66.94,66.94,65.62,65.92,59400,0
2014-01-29,65.46,66.412,63.46,65.22,87011,0
2014-01-30,66.04,66.8,64.52,66.13,82500,0
2014-01-31,65.24,65.59,63.89,64.62,96600,0
2014-02-03,64.01,65.7,61.25,63.52,118828,0
2014-02-04,63.76,65.32,62.55,63.58,85866,0
2014-02-05,62.97,63.99,61.54,63.34,56830,0
2014-02-06,62.8,65.42,61.664,64.75,77474,0
2014-02-07,64.79,66.464,62.01,65.9,125307,0
2014-02-10,65.8,66.5,64.61,65.95,80412,0
2014-02-11,65.44,66.63,63.88,64.09,95396,0
2014-02-12,64.35,65.378,63.65,64.5,130162,0
2014-02-13,63.87,66.325,63.51,65.8,52273,0
2014-02-14,65.82,66.4,64.81,65.3,59824,0
2014-02-18,65.39,66.09,64.16,64.34,166424,0
2014-02-19,63.94,65.64,63.79,63.9,42703,0
2014-02-20,64.11,64.85,62.7,63.51,79365,0
2014-02-21,63.93,65.15,62.97,64.77,99966,0
2014-02-24,64.41,65.4,63.55,64.31,105590,0
2014-02-25,64.99,65.7,63.7,64.9,92905,0
2014-02-26,65.19,66.923,65.04,65.68,45805,0
2014-02-27,65.65,68.28,65.65,68.22,71456,0
2014-02-28,68.37,69.05,66.91,67.8,88462,0
2014-03-03,66.93,68.288,65.645,66.89,62134,0
2014-03-04,67.94,71.22,67.75,69.95,186004,0
2014-03-05,70.11,71.18,69.68,71.13,51558,0
2014-03-06,71.12,71.82,70.74,70.92,44724,0
2014-03-07,70.99,71.38,69.61,71.15,39323,0
2014-03-10,70.78,71,67.6,69.33,85170,0
2014-03-11,68.59,69.21,65.5,65.67,40213,0
2014-03-12,65.22,67.08,65,66.45,43111,0
2014-03-13,66.5,67.23,62.925,63.75,85353,0
2014-03-14,63.5,65.41,63.21,64.51,45880,0
2014-03-17,65.57,66,64.12,64.44,37756,0
2014-03-18,64.45,67.39,64.04,66.86,36963,0
2014-03-19,66.41,67.504,65.13,65.51,36202,0
2014-03-20,65.28,66.47,63.58,64.32,57801,0
2014-03-21,64.51,66.28,63.45,64.45,75399,0
2014-03-24,65.514,65.514,59.59,61.19,174186,0
2014-03-25,61.62,62.5,60.87,61.25,133628,0
2014-03-26,61.9,64.16,58.58,59.53,81200,0
2014-03-27,59.71,60.59,58.37,60.51,66727,0
2014-03-28,60.38,62.14,58.81,59.6,89925,0
2014-03-31,59.92,62.45,59.04,61.45,75649,0
2014-04-01,61.39,63.08,60.49,62.32,84040,0
2014-04-02,62.28,62.92,61.25,62.59,42642,0
2014-04-03,62.43,62.6,60.46,61.71,143341,0
2014-04-04,61.98,62.02,54.61,56.51,327849,0
2014-04-07,56.05,57.79,52.76,54.31,121238,0
2014-04-08,54.2,57.5,54,56.97,117804,0
2014-04-09,55.82,58.16,55.82,57.04,71745,0
2014-04-10,57.09,57.85,52.64,53.67,97769,0
2014-04-11,53.1,54.8,51.645,53.06,117557,0
2014-04-14,53.47,55.01,51.4,52.3,124679,0
2014-04-15,52.9,52.9,49.37,52.17,208628,0
2014-04-16,52.82,54.949,51.59,53.635,235192,0
2014-04-17,53.44,54.73,52.66,53.03,201524,0
2014-04-21,52.62,55.44,52.54,53.97,275169,0
2014-04-22,54.81,55.25,53.51,54.1,321157,0
2014-04-23,53.82,54.345,51.9,52.18,218835,0
2014-04-24,52.83,53.67,50.69,52.43,157480,0
2014-04-25,49.53,50.99,43.84,48.4,1073766,0
2014-04-28,48.73,51.55,48.45,51.01,274758,0
2014-04-29,51.68,51.83,50.11,51,128293,0
2014-04-30,50.63,52.02,50.5,51.8,161479,0
2014-05-01,51.72,53.87,51.41,53.3,224181,0
2014-05-02,53.56,54.53,52.3,54.35,184549,0
2014-05-05,54.09,55.1,53.44,54.08,130242,0
2014-05-06,53.7,54.37,53.44,53.65,168376,0
2014-05-07,53.37,54.04,51.98,52.91,200936,0
2014-05-08,52.52,54.12,52.43,53.14,152525,0
2014-05-09,52.94,54.13,52.25,53.31,213104,0
2014-05-12,53.67,55.45,53.07,54.85,112824,0
2014-05-13,54.86,55.17,54.09,54.38,227122,0
2014-05-14,54.05,54.09,51.15,51.9,85665,0
2014-05-15,51.65,52.19,49.9,51.74,73893,0
2014-05-16,51.69,51.746,50.01,51.14,45681,0
2014-05-19,51,51.99,50.59,51.72,59934,0
2014-05-20,51.55,52.29,50.3,51.06,158426,0
2014-05-21,51.29,52.43,50.66,52.34,112240,0
2014-05-22,52.25,53.76,51.36,53.6,49028,0
2014-05-23,54.31,55.68,53.25,55.53,74746,0
2014-05-27,56.04,57.1,55.675,56.61,58646,0
2014-05-28,56.62,57.19,56.27,56.88,84476,0
2014-05-29,57.06,58.16,56.94,58.04,79610,0
2014-05-30,58.13,58.19,56.52,56.89,117310,0
2014-06-02,56.78,57,53.96,55,97382,0
2014-06-03,54.63,56.65,53.57,55.69,174955,0
2014-06-04,55.11,55.47,54.48,54.57,39180,0
2014-06-05,54.69,56.12,53.92,56.09,69938,0
2014-06-06,56.56,60,55.95,59.62,112139,0
2014-06-09,58.69,60.35,58.67,59.76,65489,0
2014-06-10,59.28,60.01,58.17,58.8,58000,0
2014-06-11,58.42,58.81,57.47,58.66,30242,0
2014-06-12,58.35,58.35,54,55.91,120920,0
2014-06-13,56.16,58.12,55.238,58.02,104353,0
2014-06-16,58,59.79,57.5,59.67,49987,0
2014-06-17,59.5,61.1,59.26,60.72,71909,0
2014-06-18,60.5,61.7,57.987,61.17,60549,0
2014-06-19,61.56,62.08,61.01,61.62,55687,0
2014-06-20,61.98,61.98,59.64,60.75,69806,0
2014-06-23,60.9,61.66,60.21,61.5,46286,0
2014-06-24,61.45,62.51,60.08,60.62,78645,0
2014-06-25,60.12,62.29,59.92,61.87,76139,0
2014-06-26,61.86,62.17,60.41,62.01,43312,0
2014-06-27,61.58,63.72,61.58,63.19,107327,0
2014-06-30,63.02,64.1,62.75,63.19,92346,0
2014-07-01,63.76,64.93,63.21,64.2,53091,0
2014-07-02,64.58,64.99,63.41,63.91,78700,0
2014-07-03,64.46,64.95,63.98,64.95,26874,0
2014-07-07,64.42,64.42,62.32,62.58,64067,0
2014-07-08,62.32,62.32,57.91,58.45,97446,0
2014-07-09,58.45,58.45,57.69,58.24,70946,0
2014-07-10,56.62,59.18,55.67,58.6,58648,0
2014-07-11,58.67,59.97,58.25,59.23,64592,0
2014-07-14,60.19,60.94,59.03,59.32,35484,0
2014-07-15,59.11,59.11,57.29,57.37,34968,0
2014-07-16,57.4,57.85,55.91,56.67,36255,0
2014-07-17,55.96,56.61,53.62,53.69,52483,0
2014-07-18,50.01,55.13,50.01,54.38,118727,0
2014-07-21,54.08,54.72,53.04,54.38,50738,0
2014-07-22,54.78,56.34,54.05,55.45,54912,0
2014-07-23,55.13,55.45,53.69,53.91,39453,0
2014-07-24,54.05,54.87,52.9,53.42,108659,0
2014-07-25,51.04,53.46,49.98,52.35,234362,0
2014-07-28,52.25,53.32,50.9,52.57,54275,0
2014-07-29,52.9,53.71,52.56,53.3,46863,0
2014-07-30,53.92,55.14,53.63,55,78408,0
2014-07-31,54.1,54.9,52.735,53.35,86242,0
2014-08-01,53.55,53.9,52.38,53.44,154104,0
2014-08-04,53.85,55.59,53.15,55.34,77328,0
2014-08-05,54.66,56.36,53.83,54.66,66061,0
2014-08-06,54.09,56,53.52,54.7,101244,0
2014-08-07,55.08,55.41,54.14,54.61,37198,0
2014-08-08,54.61,56.219,54.13,55.57,29859,0
2014-08-11,55.6,57.32,53.37,56.79,127272,0
2014-08-12,56.33,56.85,54.54,55.04,33785,0
2014-08-13,55.41,55.87,54.71,55.01,29828,0
2014-08-14,55.01,55.01,54.225,54.43,20077,0
2014-08-15,54.71,55.26,53.22,53.61,91872,0
2014-08-18,54.41,55,53.9,54.17,40834,0
2014-08-19,54.54,54.93,53.678,54.56,29576,0
2014-08-20,54.19,54.71,53.4,54.1,31746,0
2014-08-21,53.89,55.42,53.71,55.23,44637,0
2014-08-22,55.94,58.06,55,56.7,53591,0
2014-08-25,57.2,57.2,55.65,55.93,18793,0
2014-08-26,55.96,56.87,55.96,56.75,39027,0
2014-08-27,57.28,57.28,56.41,56.55,16704,0
2014-08-28,56.05,56.32,55.66,56.01,30409,0
2014-08-29,56.11,56.71,55.63,55.94,40637,0
2014-09-02,56.38,58,56.15,57.73,40201,0
2014-09-03,57.63,58.16,56.11,56.32,32212,0
2014-09-04,56.47,56.79,55.4,55.54,57598,0
2014-09-05,55.29,55.79,54.51,55.36,47947,0
2014-09-08,54.87,56.9,54.87,56.75,19704,0
2014-09-09,56.29,56.44,54.54,55.08,24945,0
2014-09-10,54.92,56.18,54.82,55.56,26958,0
2014-09-11,55.09,56.36,55.02,56.36,20142,0
2014-09-12,56.19,56.61,54.76,55.19,27340,0
2014-09-15,55.01,55.01,53.71,54.4,35618,0
2014-09-16,53.99,54.42,53.71,54.21,23776,0
2014-09-17,53.9,54.91,52.4,52.85,28862,0
2014-09-18,52.65,52.85,51.92,52.39,33984,0
2014-09-19,52.68,52.885,50.33,51.42,89133,0
2014-09-22,50.69,51.01,48.97,50.25,105077,0
2014-09-23,49.79,50.935,49.5,49.92,68193,0
2014-09-24,50.37,52.98,50.05,52.73,58069,0
2014-09-25,52.7,52.71,51.21,52,47174,0
2014-09-26,52.02,52.65,51.65,52.4,42204,0
2014-09-29,51.58,52.52,51.45,52.33,25946,0
2014-09-30,52.06,53.33,52,53.15,105655,0
2014-10-01,52.92,53.26,50.623,51.61,186746,0
2014-10-02,51.45,53.13,51.22,52.05,36726,0
2014-10-03,52.68,53.87,52.68,53.4,34313,0
2014-10-06,53.42,54.01,52.65,52.7,40747,0
2014-10-07,52.16,52.36,50.59,50.68,25929,0
2014-10-08,50.5,53.35,49.44,52.82,44334,0
2014-10-09,52.73,52.73,50.19,50.44,84447,0
2014-10-10,50.1,52.78,50.1,50.54,73376,0
2014-10-13,50.4,53.75,49.83,52.5,61752,0
2014-10-14,52.106,54.96,52.106,53.45,65303,0
2014-10-15,52.35,56.23,51.896,55.68,54515,0
2014-10-16,54.79,57.03,54.04,56.18,74763,0
2014-10-17,57.13,57.13,54.01,55.9,134331,0
2014-10-20,55.28,56.25,55.23,56.25,36761,0
2014-10-21,56.55,56.55,55.19,56.2,57315,0
2014-10-22,55.98,56.23,55.15,55.81,57630,0
2014-10-23,56.69,57.66,55.77,56.24,55935,0
2014-10-24,56.06,56.06,55.32,55.5,56095,0
2014-10-27,55.5,56.77,55.02,56.41,33870,0
2014-10-28,56.25,58.91,56.02,56.82,120663,0
2014-10-29,56.53,57.69,55.21,56.45,67974,0
2014-10-30,56.56,57.85,55.68,57.06,68475,0
2014-10-31,57.32,60.17,57.32,58.3,64053,0
2014-11-03,58.21,60.72,57.89,59.91,120316,0
2014-11-04,59.65,60.93,59.32,60.09,38150,0
2014-11-05,60.93,61.52,60.69,61.32,87507,0
2014-11-06,60.87,61.75,60.34,61.35,52062,0
2014-11-07,60.97,62.93,60.47,62.31,77371,0
2014-11-10,62.35,63.31,62.01,63.22,35843,0
2014-11-11,62.95,63.68,62.84,63.65,31995,0
2014-11-12,63.43,64,62.82,63,53127,0
2014-11-13,63.01,63.02,62.266,62.6,40404,0
2014-11-14,62.51,62.8,61.11,62.27,74732,0
2014-11-17,61.9,62.2,59.64,59.78,43646,0
2014-11-18,61.02,61.02,58.56,58.96,52874,0
2014-11-19,59.22,59.35,56.86,58.13,69940,0
2014-11-20,57.67,59,57.67,58.58,34088,0
2014-11-21,58.6,59.692,57.73,57.92,41400,0
2014-11-24,58,59.53,57.47,59.52,58789,0
2014-11-25,59.4,60.569,58.96,59.36,31644,0
2014-11-26,59.13,59.945,58.63,59.54,27166,0
2014-11-28,58.76,59.87,58.22,58.28,18126,0
2014-12-01,58.48,58.48,56.76,57.1,55257,0
2014-12-02,57.27,57.99,56.47,57.57,85216,0
2014-12-03,56.39,58.14,56.385,57.4,76706,0
2014-12-04,57.61,58.73,56.24,58.01,313490,0
2014-12-05,57.92,58.43,57.63,58.11,89424,0
2014-12-08,58.1,58.56,56.43,56.69,52746,0
2014-12-09,56.01,59.14,54.82,59.12,65519,0
2014-12-10,58.92,59.35,56.67,57.03,52417,0
2014-12-11,57.17,58.59,57.17,57.75,42163,0
2014-12-12,57.01,57.57,56.305,56.89,37741,0
2014-12-15,56.91,59.99,56.91,57.24,70607,0
2014-12-16,56.93,58.37,55.75,56.91,309940,0
2014-12-17,56.77,58.23,56.77,57.49,117503,0
2014-12-18,57.5,58.3,56.73,57.65,142970,0
2014-12-19,57.51,58.78,57.02,57.63,153141,0
2014-12-22,57.5,58.09,56.44,56.98,77337,0
2014-12-23,57,57.63,56,56.67,58426,0
2014-12-24,57,57.47,56.72,56.99,61478,0
2014-12-26,56.96,58.245,56.87,57.3,80592,0
2014-12-29,57.3,57.84,56.69,57.22,48585,0
2014-12-30,57.18,57.5,55.9,56.07,42021,0
2014-12-31,56.35,57.38,56.12,56.63,102468,0
2015-01-02,57.16,57.16,54.96,55.61,58247,0
2015-01-05,55.21,56.26,53.83,54.53,62685,0
2015-01-06,54.59,54.99,52.83,54.2,124331,0
2015-01-07,54.25,54.85,53.65,54.55,95072,0
2015-01-08,55.07,56.54,54.18,55.5,110657,0
2015-01-09,55.31,55.69,53.76,54.29,72186,0
2015-01-12,54.25,54.85,53.26,53.88,115975,0
2015-01-13,54.43,55.079,53.31,54.11,59409,0
2015-01-14,53.68,55.03,53.16,54.56,193857,0
2015-01-15,54.86,55.03,53.76,54.85,116709,0
2015-01-16,54.68,57.99,54.68,57.74,108338,0
2015-01-20,57.93,58.87,57.02,58.25,96284,0
2015-01-21,58.6,59.18,57.37,57.85,94642,0
2015-01-22,58.18,58.18,56.97,57.81,62208,0
2015-01-23,58.01,58.66,57.04,58.325,34085,0
2015-01-26,58.23,58.99,57.59,58.75,51710,0
2015-01-27,58.26,58.52,57.575,58.04,37704,0
2015-01-28,57.965,60.07,57.94,59.75,126398,0
2015-01-29,59.89,60.75,58.93,60.71,56389,0
2015-01-30,61.26,61.27,59.06,59.3,114720,0
2015-02-02,59.6,59.88,58.25,59.63,51413,0
2015-02-03,60.01,60.96,59.13,60.62,45253,0
2015-02-04,60.15,62.78,60.15,62.61,96733,0
2015-02-05,62.19,63.25,61.86,62.99,78589,0
2015-02-06,63.44,69.04,63,68.66,281862,0
2015-02-09,68,68.55,65.78,67.1,109170,0
2015-02-10,67.7,69.5,66.53,68.23,144038,0
2015-02-11,67.9,68.66,66.62,66.93,193578,0
2015-02-12,66.62,67.51,65.53,67,164908,0
2015-02-13,66.83,68.51,66.71,68.39,80525,0
2015-02-17,68.5,68.96,67.01,68.14,96536,0
2015-02-18,67.85,68.37,67.31,68.02,66089,0
2015-02-19,68.34,68.6,67.53,67.93,39488,0
2015-02-20,68.11,68.11,66.67,67.4,66197,0
2015-02-23,67.39,67.39,66.4,66.82,57612,0
2015-02-24,66.99,67.395,66.06,66.38,61869,0
2015-02-25,66.58,68.79,66.58,68.65,55986,0
2015-02-26,68.82,70.29,68.47,70,104283,0
2015-02-27,69.85,70.38,68.43,68.7,92194,0
2015-03-02,68.66,70.24,68.36,69.8,87100,0
2015-03-03,69.45,70,68.42,69.61,97300,0
2015-03-04,69.16,69.16,68.14,68.37,88100,0
2015-03-05,67.94,68.71,67.32,68.17,51300,0
2015-03-06,67.65,69.27,67.28,67.54,80500,0
2015-03-09,67.44,69.23,66.61,66.77,75200,0
2015-03-10,66.21,67.21,65.67,66.74,66300,0
2015-03-11,67.23,67.33,65.35,66.9,93100,0
2015-03-12,67.25,69.18,66.85,68.89,141700,0
2015-03-13,68.97,69.56,68.3,68.54,87400,0
2015-03-16,68.53,68.96,67.83,68.11,91900,0
2015-03-17,68,68.78,67.97,68.25,92300,0
2015-03-18,68.31,68.53,67.44,68.02,152200,0
2015-03-19,67.9,69.11,67.31,68.74,132300,0
2015-03-20,69,69.99,67.89,68.84,175200,0
2015-03-23,68.75,69.74,68.59,68.79,68600,0
2015-03-24,69,69,66.97,67.68,80900,0
2015-03-25,67.92,68.04,66.29,66.39,77000,0
2015-03-26,66.45,66.63,65.79,66.07,152900,0
2015-03-27,66.01,67,66.01,66.5,148800,0
2015-03-30,66.71,68.44,66.71,67.46,109300,0
2015-03-31,67.36,68.16,66.83,67.1,187810,0
2015-04-01,66.8,67.97,65.79,66.54,87000,0
2015-04-02,66.64,69.01,66.64,68.77,93700,0
2015-04-06,68.95,69.89,68.61,68.76,116700,0
2015-04-07,68.87,69.64,67.87,68.04,70444,0
2015-04-08,67.76,69.29,67.61,68.36,56600,0
2015-04-09,67.72,68.72,66.41,67.23,48964,0
2015-04-10,67.68,68.47,67.06,67.27,55200,0
2015-04-13,67.44,68.33,67.37,67.91,41100,0
2015-04-14,67.85,68.38,67.18,67.89,29800,0
2015-04-15,68.1,69.98,67.8,69.92,83149,0
2015-04-16,69.99,70.37,68.85,69.9,76292,0
2015-04-17,69.32,69.33,66.2,66.7,85900,0
2015-04-20,67.294,67.76,66.73,67.3,41281,0
2015-04-21,67.35,67.98,67.14,67.46,44964,0
2015-04-22,67.25,68.18,66.66,67.42,63742,0
2015-04-23,67.39,68.38,67.13,67.56,50300,0
2015-04-24,72.84,72.84,63.947,68.18,191109,0
2015-04-27,67.58,69.38,67.58,68.95,123300,0
2015-04-28,68.62,69.8,68.46,69.15,125734,0
2015-04-29,68.81,68.95,67.46,68.1,107100,0
2015-04-30,67.9,68.05,64.36,65.26,102000,0
2015-05-01,65.28,65.55,63.54,65.5,129700,0
2015-05-04,65.46,66.16,65.2,65.56,49300,0
2015-05-05,65.58,66,64.1,65.4,112800,0
2015-05-06,65.15,65.85,65.1,65.74,60029,0
2015-05-07,65.46,66.27,65.17,65.94,51233,0
2015-05-08,66.18,66.46,65.37,65.56,70500,0
2015-05-11,66.03,66.69,65.63,66.17,94200,0
2015-05-12,66.14,66.64,65.38,66.02,60699,0
2015-05-13,65.8,67.26,65.8,66.5,40800,0
2015-05-14,66.49,67.73,66.44,67.37,38500,0
2015-05-15,67.3,67.57,66.91,66.95,31624,0
2015-05-18,66.93,68.14,66.76,67.9,42841,0
2015-05-19,68.12,69.23,67.18,69.07,75856,0
2015-05-20,69.37,69.37,68.18,68.3,62000,0
2015-05-21,67.99,68.22,67.17,67.3,47100,0
2015-05-22,67,67.24,65.85,66.01,55000,0
2015-05-26,65.9,66.06,64.46,65.54,58160,0
2015-05-27,65.87,66.4,64.99,66.06,70300,0
2015-05-28,66.06,66.24,65.02,66.24,90142,0
2015-05-29,66.09,66.39,64.85,65.02,67300,0
2015-06-01,65.5,66.15,64.744,65.48,82886,0
2015-06-02,65.38,66.058,64.5,65.19,45291,0
2015-06-03,65.22,66.82,65.13,66.43,33400,0
2015-06-04,65.95,66.49,65.2,65.49,55400,0
2015-06-05,65.8,66.42,65.19,66.36,44400,0
2015-06-08,65.88,66.32,65.44,66.07,61700,0
2015-06-09,66.25,66.25,65.07,65.7,25413,0
2015-06-10,66.3,68.95,66.17,68.88,82687,0
2015-06-11,68.88,69.57,67.74,68.01,129346,0
2015-06-12,68.03,68.36,66.78,66.88,47700,0
2015-06-15,65.91,66.74,65.34,65.68,63000,0
2015-06-16,66.15,67.16,65.44,66.5,112800,0
2015-06-17,66.77,67.36,65.61,66.57,60500,0
2015-06-18,67.01,68.39,66.1,68.16,130400,0
2015-06-19,68.36,69.99,68,69.54,113700,0
2015-06-22,69.74,70,69.07,69.86,71700,0
2015-06-23,69.88,70,69.07,69.79,49317,0
2015-06-24,69.49,69.52,68.64,69,82100,0
2015-06-25,69.51,69.75,68.65,69.05,101400,0
2015-06-26,69.4,69.81,68.97,69.37,155200,0
2015-06-29,69.09,69.28,66.65,66.65,61700,0
2015-06-30,66.91,67.45,65.46,65.8,99607,0
2015-07-01,66.38,66.92,65.6,66.92,126600,0
2015-07-02,66.58,67.11,65.54,66.81,65700,0
2015-07-06,66.76,67.36,65.9,66.99,53600,0
2015-07-07,66.8,67.85,65.34,67.63,165500,0
2015-07-08,66.65,68.3,66.65,68.05,66700,0
2015-07-09,68.71,70,67.68,69.26,94200,0
2015-07-10,70,70,68.91,69.56,53300,0
2015-07-13,69.74,70,69.26,69.98,147700,0
2015-07-14,69.9,71.92,69.585,71.16,111995,0
2015-07-15,71.31,71.57,68.74,71.14,131168,0
2015-07-16,71.67,74.07,71.2,73.62,157000,0
2015-07-17,73.88,76.46,73.64,75.08,308200,0
2015-07-20,75.35,76.07,74.35,75.08,78700,0
2015-07-21,74.79,75.58,74.47,74.91,80500,0
2015-07-22,74.39,75.22,73.94,74.13,133800,0
2015-07-23,75.33,75.33,71.84,72.32,128800,0
2015-07-24,71.34,77.8,70.57,72.96,200300,0
2015-07-27,72.83,73.59,72.16,72.5,139200,0
2015-07-28,72.44,73.09,69.06,71.04,196500,0
2015-07-29,71.1,71.33,69.32,70.78,139600,0
2015-07-30,70.68,71.47,69.85,71.24,60900,0
2015-07-31,71.13,72.48,71.13,72.15,78200,0
2015-08-03,72,72.99,70.67,71.94,92020,0
2015-08-04,72.2,72.88,71.91,72.06,42900,0
2015-08-05,72.35,72.96,72,72.21,66800,0
2015-08-06,72.17,72.49,70.98,71.71,93901,0
2015-08-07,71.38,72.67,70.6,72.56,122600,0
2015-08-10,72.52,74.21,72.52,73.77,58700,0
2015-08-11,73.31,73.67,71.67,71.77,121477,0
2015-08-12,71.53,72.05,69.03,70.7,121800,0
2015-08-13,70.51,71.8,69.76,70.4,69700,0
2015-08-14,70.14,71.65,69.71,71.37,81900,0
2015-08-17,70.94,72.13,70.5,72.05,129300,0
2015-08-18,71.87,72.09,69.66,70.23,83400,0
2015-08-19,70.03,70.21,68.95,69.96,74300,0
2015-08-20,68.87,69.48,67.5,67.6,93200,0
2015-08-21,66.51,68.5,66.27,67.83,98200,0
2015-08-24,67.35,69.37,65.17,66.22,211949,0
2015-08-25,67.82,68.77,65.75,66.02,155400,0
2015-08-26,67.48,67.96,65.5,67.58,106700,0
2015-08-27,68,68.16,66.42,68.14,102200,0
2015-08-28,67.68,68.78,67.68,68.78,51200,0
2015-08-31,68.85,69.39,67.82,68.02,71100,0
2015-09-01,67.33,67.85,66.41,66.6,65500,0
2015-09-02,66.96,68.16,65.9,68.11,77000,0
2015-09-03,68.04,68.54,67.22,67.28,55500,0
2015-09-04,66.31,67.05,66.04,66.7,33600,0
2015-09-08,67.24,68.89,66.79,68.65,43300,0
2015-09-09,69.06,69.46,67.65,67.89,60400,0
2015-09-10,67.9,68.57,67.3,67.56,27072,0
2015-09-11,67.09,68.23,66.76,67.97,40600,0
2015-09-14,68.12,68.12,67.29,67.75,46000,0
2015-09-15,67.64,69.42,67.64,68.9,34100,0
2015-09-16,68.76,69.75,68.76,69.19,38900,0
2015-09-17,67.284,70.33,67.284,69.76,61897,0
2015-09-18,68.53,70.17,68.53,69.07,75500,0
2015-09-21,69.74,71.11,69.04,69.85,42900,0
2015-09-22,69.31,70.03,69.04,69.86,55400,0
2015-09-23,69.87,70.45,69.55,70.22,56741,0
2015-09-24,69.93,70.03,68.3,69.62,90048,0
2015-09-25,70.3,70.3,68.22,68.44,83400,0
2015-09-28,68.52,68.59,66.2,67.23,83668,0
2015-09-29,67.09,67.49,66.02,67.07,106000,0
2015-09-30,67.73,68.46,66.9,67.89,105300,0
2015-10-01,67.79,68.2,66.65,67.71,116200,0
2015-10-02,67.18,70.53,65.43,70.52,151400,0
2015-10-05,71.52,74.95,70.451,74.39,186880,0
2015-10-06,73.83,74.89,73.31,73.85,110400,0
2015-10-07,74.44,77.25,73.58,76.95,141000,0
2015-10-08,76.34,77.04,75.94,76.95,140900,0
2015-10-09,77.3,77.9,76.87,77.15,86700,0
2015-10-12,77.51,78.29,77.03,77.32,126872,0
2015-10-13,77.5,77.86,75.76,76.03,117100,0
2015-10-14,75.92,76.51,73.72,73.81,52900,0
2015-10-15,73.92,76.31,73.7,76.3,78600,0
2015-10-16,76.63,76.81,75.43,76.76,63200,0
2015-10-19,76.13,77.19,75.768,76.74,80428,0
2015-10-20,76.89,76.94,74.8,75.96,37825,0
2015-10-21,76.08,76.15,73.72,73.98,125900,0
2015-10-22,74.31,75.35,73.95,75.08,116000,0
2015-10-23,76.48,76.87,72.81,74.45,142700,0
2015-10-26,74.42,74.79,73.54,73.77,86100,0
2015-10-27,73.63,73.63,71.1,71.79,83100,0
2015-10-28,71.95,73.67,70.5,71.84,107200,0
2015-10-29,71.85,72.04,71.17,71.7,62700,0
2015-10-30,71.79,72.14,71.29,71.82,71500,0
2015-11-02,71.74,74,71.74,73.94,110231,0
2015-11-03,73.52,74.25,72.79,73.85,86800,0
2015-11-04,74.06,74.85,72.54,74.29,53295,0
2015-11-05,74.57,75,74.16,74.57,54000,0
2015-11-06,74.19,76.37,74.19,76.37,67500,0
2015-11-09,75.93,75.93,74.05,74.34,87504,0
2015-11-10,73.97,75.59,73.34,75.22,65300,0
2015-11-11,75.38,76.34,74.6,74.66,82900,0
2015-11-12,74.24,74.61,73.18,73.32,89300,0
2015-11-13,72.8,73.17,71.14,71.4,78400,0
2015-11-16,71.17,71.74,71,71.33,115900,0
2015-11-17,71.61,72.42,68.01,72.32,98100,0
2015-11-18,72.23,73.25,71.38,72.96,47700,0
2015-11-19,72.61,73.22,72.19,72.41,46000,0
2015-11-20,72.9,73.93,72.43,72.6,61600,0
2015-11-23,72.41,73.58,72.4,72.66,84600,0
2015-11-24,72.49,72.87,72.14,72.49,59400,0
2015-11-25,72.36,73.89,72,73.5,75600,0
2015-11-27,73.76,75.05,73.36,74.26,46900,0
2015-11-30,74.75,74.8,73.75,74.32,80600,0
2015-12-01,74.35,74.88,72.61,74.15,75216,0
2015-12-02,73.85,75.2,73.85,74.28,136687,0
2015-12-03,74.62,75.47,71.81,73.07,52841,0
2015-12-04,73.01,73.58,70.87,72.79,52500,0
2015-12-07,72.54,72.54,70.42,71.12,103200,0
2015-12-08,70.2,72.27,70.07,71.63,119689,0
2015-12-09,71.55,72.68,69.89,70.58,101700,0
2015-12-10,70.66,71.47,69.91,70.26,51200,0
2015-12-11,69.33,69.8,68.23,68.52,46700,0
2015-12-14,68.54,69.6,67.94,69.24,91553,0
2015-12-15,69.81,70.72,69.36,70.41,76600,0
2015-12-16,70.69,72.7,70.65,72.44,93200,0
2015-12-17,72.85,73.5,71.16,71.46,73000,0
2015-12-18,71.04,71.88,70.3,70.7,98900,0
2015-12-21,71.25,71.48,69.52,70.29,50900,0
2015-12-22,70.47,70.92,69.19,70.49,69019,0
2015-12-23,70.68,71.56,70.29,71.17,65900,0
2015-12-24,71.03,71.775,71.03,71.28,45367,0
2015-12-28,70.72,71.25,70.27,71.16,49785,0
2015-12-29,71.31,72.639,70.39,71.8,47911,0
2015-12-30,71.9,72.77,70.83,71.05,28547,0
2015-12-31,70.92,71.82,70.1,70.21,60681,0
2016-01-04,69.16,69.479,66.8,67.8,62692,0
2016-01-05,68.14,68.14,66.34,66.79,41703,0
2016-01-06,65.96,67.095,64.46,64.64,155030,0
2016-01-07,63.9,65.33,63.33,63.98,123739,0
2016-01-08,63.93,64.8197,61.2,61.59,125534,0
2016-01-11,61.54,63.02,61.17,62.83,95489,0
2016-01-12,63.25,63.7,61.71,62.48,54332,0
2016-01-13,62.56,63.645,59.56,60.32,123023,0
2016-01-14,60.57,63.52,59.365,63.27,145743,0
2016-01-15,61.36,62.44,59.83,62.36,181044,0
2016-01-19,62.69,63.48,61.28,62.21,144200,0
2016-01-20,61.68,64.05,59.21,63.4,122915,0
2016-01-21,63.25,63.53,61.67,63.18,89249,0
2016-01-22,64.06,66.17,63.84,65.72,98276,0
2016-01-25,65.65,66.1499,64.28,64.99,103713,0
2016-01-26,65.16,65.46,64.25,64.94,87446,0
2016-01-27,64.59,65.06,63.27,64.15,86238,0
2016-01-28,64.6201,65.2,64,64.6,90424,0
2016-01-29,64.71,65.86,63.435,65.28,98096,0
2016-02-01,64.87,65.77,64.29,64.98,88349,0
2016-02-02,64.47,64.47,61.745,63.1,142255,0
2016-02-03,63.54,63.81,61.82,61.94,105234,0
2016-02-04,57.97,57.97,48.06,49.4,1015723,0
2016-02-05,49.4,49.4,47.74,48.08,178080,0
2016-02-08,47.51,47.51,44.48,45.32,232549,0
2016-02-09,44.65,46.01,41.31,41.47,279250,0
2016-02-10,41.86,42.61,41.125,41.3,252453,0
2016-02-11,40.61,42.08,40.23,40.51,204495,0
2016-02-12,40.61,41.745,40.07,41.13,283934,0
2016-02-16,41.53,42.428,41.105,41.65,237649,0
2016-02-17,41.57,41.72,40.4601,41.4,256949,0
2016-02-18,41.22,42.265,41.19,41.8,346692,0
2016-02-19,41.67,42.57,41.6175,42.02,156314,0
2016-02-22,42.17,42.44,41.7,42.42,161083,0
2016-02-23,42.2,42.8592,42.01,42.62,102693,0
2016-02-24,42.22,43.88,41.78,43.84,118618,0
2016-02-25,44,45.31,43.51,43.65,130895,0
2016-02-26,43.87,44.65,43.75,44.6,90006,0
2016-02-29,44.62,45.805,44.44,44.72,146241,0
2016-03-01,45.3,45.73,42.58,45.29,77574,0
2016-03-02,45.35,45.51,44.72,45.36,71409,0
2016-03-03,45.31,45.81,44.96,45.64,81434,0
2016-03-04,45.75,45.75,44.14,44.61,275337,0
2016-03-07,44.4,44.73,41.836,42.79,274399,0
2016-03-08,43.03,44.585,41.5203,41.59,317791,0
2016-03-09,41.875,42.29,40.92,41.98,145383,0
2016-03-10,41.9,41.96,40.26,41.5,209183,0
2016-03-11,41.98,42.61,40.42,41.14,140438,0
2016-03-14,40.84,41.6,40.65,41.41,105369,0
2016-03-15,41.21,41.71,39.87,40.16,226673,0
2016-03-16,40.16,41.14,39.92,41.08,117927,0
2016-03-17,40.81,42.47,40.81,42.11,157505,0
2016-03-18,42,42.25,40.57,40.65,252329,0
2016-03-21,40.67,41.4,40.65,40.97,189467,0
2016-03-22,40.72,41.175,40.1,40.2,139466,0
2016-03-23,40.23,40.51,39.29,39.31,166736,0
2016-03-24,39.17,39.43,38.35,39.24,225878,0
2016-03-28,39.21,40.94,39.01,40.16,202867,0
2016-03-29,39.92,41.09,39.41,40.95,214405,0
2016-03-30,41.28,43.0589,41,42.34,196950,0
2016-03-31,42.22,43.7,41.67,42.94,172994,0
2016-04-01,43,43,41.85,42.59,137772,0
2016-04-04,42.67,42.795,42.05,42.51,121870,0
2016-04-05,42.11,43.01,42.04,42.93,136502,0
2016-04-06,42.96,44.15,42.3,43.88,102001,0
2016-04-07,43.76,43.76,42.05,42.26,82708,0
2016-04-08,42.52,43.1,41.15,42.87,149589,0
2016-04-11,43.04,43.862,42.465,42.76,111614,0
2016-04-12,42.88,42.88,40.94,41.39,159962,0
2016-04-13,41.48,43.16,41.48,42.86,94651,0
2016-04-14,42.76,42.97,42.41,42.5,72673,0
2016-04-15,42.42,43.2197,42.42,42.84,74666,0
2016-04-18,42.81,44.705,42.72,44.58,122566,0
2016-04-19,44.07,44.47,43.64,43.93,63714,0
2016-04-20,43.8,45.08,43.7,45.06,126782,0
2016-04-21,44.95,46.83,44.5,46.81,236312,0
2016-04-22,46.53,48.69,43.76,48.64,457908,0
2016-04-25,48.21,48.94,47.425,48.9,271337,0
2016-04-26,49.01,49.96,48.55,49.48,225858,0
2016-04-27,49.26,50.39,48.33,50.18,132976,0
2016-04-28,50.18,52.54,50.18,51.24,267328,0
2016-04-29,51.26,52.07,50.72,50.93,205061,0
2016-05-02,51.26,53.1,50.73,52.54,206977,0
2016-05-03,52.24,52.93,51.95,51.95,156336,0
2016-05-04,51.79,52.15,50.4601,52.02,161772,0
2016-05-05,52.35,52.535,50.96,51.17,160156,0
2016-05-06,50.9,52,50.08,51.07,225324,0
2016-05-09,51.07,52.56,50.525,51.97,103012,0
2016-05-10,52.23,52.77,51.73,52.46,84846,0
2016-05-11,52.26,52.91,51.2,51.24,83571,0
2016-05-12,51.54,52.5,50.8701,52.03,113345,0
2016-05-13,52.03,52.9,51.195,52.62,81898,0
2016-05-16,52.67,53.54,51.295,52.91,82420,0
2016-05-17,52.96,52.96,51.85,52.05,211203,0
2016-05-18,51.88,52.97,50.06,52.27,135562,0
2016-05-19,52.246,52.39,51.6,52.09,69419,0
2016-05-20,52.47,53.71,52.3,53.44,42668,0
2016-05-23,53.63,54.89,52.97,53.02,107157,0
2016-05-24,53.42,54.3599,53.4,53.7,116332,0
2016-05-25,54.04,54.04,53.19,53.25,61741,0
2016-05-26,53.25,54.51,53.17,53.54,226203,0
2016-05-27,53.36,54.71,53.36,53.79,69604,0
2016-05-31,54.26,54.54,53.9,54.5,70336,0
2016-06-01,54.59,56.775,54.06,56.38,158369,0
2016-06-02,56,57.25,55.4,57.19,89399,0
2016-06-03,57.23,57.63,56.06,57.4,413638,0
2016-06-06,57.26,58.42,57.09,57.71,105109,0
2016-06-07,57.76,57.93,56.59,56.99,71968,0
2016-06-08,56.83,58.34,56.44,57.77,65941,0
2016-06-09,57.34,57.97,56.03,57.53,133901,0
2016-06-10,56.76,57.47,56.08,56.37,22738,0
2016-06-13,55.91,57.215,55.43,55.63,90350,0
2016-06-14,55.43,56.69,55.27,56.49,53076,0
2016-06-15,56.74,57.3,56.2,56.57,61493,0
2016-06-16,56.32,57.68,55.585,57.55,72010,0
2016-06-17,57.74,57.74,55.13,55.45,122005,0
2016-06-20,55.97,57.42,55.62,56.66,89189,0
2016-06-21,56.48,57.11,56.23,56.9,53958,0
2016-06-22,56.91,57.95,56.49,56.94,119062,0
2016-06-23,57.69,59.49,57.14,59.48,79548,0
2016-06-24,57.21,58.69,56.96,57.755,199517,0
2016-06-27,57.12,57.44,55.565,56.42,156158,0
2016-06-28,56.72,58.49,56.41,57.4,106081,0
2016-06-29,58.08,59.17,56.6,59.08,90634,0
2016-06-30,59.38,60.72,58.395,60.6,99898,0
2016-07-01,60.56,61.78,60.48,61.49,75999,0
2016-07-05,61.08,61.49,60.02,60.11,40762,0
2016-07-06,59.64,60.3,59.54,60.09,62649,0
2016-07-07,59.53,60.31,59.52,60.1,65255,0
2016-07-08,60.56,61.73,59.985,61.56,132651,0
2016-07-11,61.68,62.26,60.66,61.42,72216,0
2016-07-12,61.94,62.26,61.66,61.93,128273,0
2016-07-13,62.02,62.19,60.55,61.35,197949,0
2016-07-14,61.39,62.125,61.09,61.15,92650,0
2016-07-15,61.58,61.58,59.97,60.72,86604,0
2016-07-18,60.59,62.229,60.361,62.06,115188,0
2016-07-19,62.09,62.6,58.909,61.68,56019,0
2016-07-20,62.08,63.16,61.68,62.57,84290,0
2016-07-21,62.29,62.674,61.63,61.72,68237,0
2016-07-22,61.28,62.47,61.28,62.21,122354,0
2016-07-25,61.97,62.56,60.88,61.09,66423,0
2016-07-26,60.94,62.27,60.94,61.99,36434,0
2016-07-27,61.91,62.95,61.38,61.73,76451,0
2016-07-28,64,68.29,62.95,64.4,215617,0
2016-07-29,64.11,66.11,61.12,63.32,128154,0
2016-08-01,63.46,64.2,62.39,63.88,151915,0
2016-08-02,63.8,66,63.8,65.75,203022,0
2016-08-03,65.54,65.57,64.21,64.62,89883,0
2016-08-04,64.87,64.87,63.74,64.5,63421,0
2016-08-05,64.56,65.55,64.56,65.25,75522,0
2016-08-08,65.07,65.27,64.74,64.96,26785,0
2016-08-09,65.24,65.79,64.82,65.63,37906,0
2016-08-10,65.48,65.979,65.17,65.6,23307,0
2016-08-11,65.97,66.29,65.57,65.75,23183,0
2016-08-12,65.8,68,65.34,65.83,27384,0
2016-08-15,65.79,67.99,65.59,66.23,38050,0
2016-08-16,65.91,66.96,65.28,65.53,32441,0
2016-08-17,65.52,66.98,63.65,65.17,44120,0
2016-08-18,65.74,65.88,64.29,65.48,35538,0
2016-08-19,65.45,66.29,64.66,65.75,25715,0
2016-08-22,65.19,66.1795,65.19,66.14,43935,0
2016-08-23,66.08,66.87,65.73,66.27,32493,0
2016-08-24,66.02,66.63,65.89,66.54,42274,0
2016-08-25,66.2,66.727,65.7,66.33,51194,0
2016-08-26,66.22,67.1,65.95,66.65,22122,0
2016-08-29,67.092,67.29,66.04,66.37,33464,0
2016-08-30,66.6,66.64,65.47,65.99,35693,0
2016-08-31,66.04,66.04,64.64,65.28,53986,0
2016-09-01,65.33,66,64.89,65.83,72751,0
2016-09-02,65.69,67.835,65.01,67.72,38489,0
2016-09-06,67.54,67.77,66.73,67.54,58177,0
2016-09-07,67.58,69.136,67.3,69.05,93276,0
2016-09-08,69.07,69.09,67.0401,68.42,135148,0
2016-09-09,67.65,68.76,66.775,66.8,211564,0
2016-09-12,66.65,67.8,66.29,67.42,22680,0
2016-09-13,66.92,67.15,65.97,66.785,144414,0
2016-09-14,66.027,67.705,66.027,67.09,75160,0
2016-09-15,66.94,68.33,66.94,67.93,51934,0
2016-09-16,68.07,68.335,67.055,68.3,73030,0
2016-09-19,68.29,68.62,66.57,66.99,93993,0
2016-09-20,67.51,67.98,66.97,67.51,73305,0
2016-09-21,71.87,74.49,70.76,71.92,1291741,0
2016-09-22,71.77,73.65,71.63,73.42,1859669,0
2016-09-23,73.41,74.85,72.66,72.71,284141,0
2016-09-26,72.53,74.01,72.06,72.84,144776,0
2016-09-27,73.56,74.16,72.61,73.01,218650,0
2016-09-28,73.24,74.3,72.62,74.12,98953,0
2016-09-29,73.72,74.345,73.539,73.69,75707,0
2016-09-30,74.49,74.6,73.35,73.41,145447,0
2016-10-03,73.48,73.915,72.36,72.89,149235,0
2016-10-04,73.24,73.24,71.75,72.56,98502,0
2016-10-05,72.47,72.9,72.09,72.45,100995,0
2016-10-06,72.43,72.77,71.34,71.63,76747,0
2016-10-07,71.62,72.19,70.65,71.34,74657,0
2016-10-10,71.69,72.95,71.4102,72.59,75687,0
2016-10-11,72.19,72.905,70.36,70.44,45125,0
2016-10-12,70.45,70.78,69.83,70.26,33384,0
2016-10-13,69.63,70.43,68.73,70.06,206170,0
2016-10-14,70.14,71.34,69.23,69.86,60768,0
2016-10-17,69.99,70.8,68.89,70.15,81968,0
2016-10-18,71.12,71.42,69.65,69.99,116633,0
2016-10-19,70.33,70.71,69.59,69.89,111317,0
2016-10-20,70.24,70.43,68.29,68.59,62295,0
2016-10-21,68.32,69.57,67.1604,69.52,43023,0
2016-10-24,69.73,71.16,68.65,70.78,89423,0
2016-10-25,70.67,70.67,68.88,69.63,72522,0
2016-10-26,69.11,70.05,69.11,69.61,93324,0
2016-10-27,69.7,69.86,67.18,67.76,138520,0
2016-10-28,65.55,65.55,62.53,62.87,397801,0
2016-10-31,62.88,62.88,61.6,62.38,172135,0
2016-11-01,62.39,62.76,61.79,62.49,131925,0
2016-11-02,62.66,62.66,61.4,62.14,196818,0
2016-11-03,62.32,62.41,61.48,61.96,87267,0
2016-11-04,62.05,63.11,61.69,62.99,125404,0
2016-11-07,64,64,63.21,63.59,118652,0
2016-11-08,63.61,64.24,63.06,63.87,87517,0
2016-11-09,63.17,64.8,62.08,64.45,78484,0
2016-11-10,64.91,64.95,62.56,63.05,142537,0
2016-11-11,62.9,65.94,62.31,65.77,123525,0
2016-11-14,66.18,67.07,64.66,65.15,85997,0
2016-11-15,65.36,66.3,65.26,65.47,92007,0
2016-11-16,65.46,67.43,65.3559,67.24,79732,0
2016-11-17,67.33,68.33,66.83,66.93,125432,0
2016-11-18,66.97,67.34,66.28,66.43,96369,0
2016-11-21,66.64,67.41,65.84,66.23,158320,0
2016-11-22,66.3,67.19,66.12,67.05,102783,0
2016-11-23,67,67.83,65.6466,67.74,48576,0
2016-11-25,67.76,67.87,66.6,67.85,25433,0
2016-11-28,67.61,68.12,66.88,67.11,45900,0
2016-11-29,67.1,67.6899,66.67,67.41,43924,0
2016-11-30,67.76,69.48,67.37,69.27,149267,0
2016-12-01,68.97,69.695,66.09,66.58,163734,0
2016-12-02,66.25,67.46,64.88,65.45,74483,0
2016-12-05,65.87,66.04,65.42,65.8,124674,0
2016-12-06,65.4,68.89,65.15,68.38,128638,0
2016-12-07,68.54,68.54,67,67.95,73465,0
2016-12-08,67.88,69.96,67.38,69.62,74438,0
2016-12-09,69.99,71.22,69.02,69.84,106329,0
2016-12-12,70.13,70.8,68.41,69.21,49373,0
2016-12-13,69.51,70.95,68.6,70.88,80084,0
2016-12-14,70.91,71.27,69.615,70.57,52513,0
2016-12-15,70.75,71.99,70.52,71.59,119289,0
2016-12-16,71.45,72.95,70.91,71.875,133597,0
2016-12-19,72.55,73.16,71.55,72.45,93145,0
2016-12-20,73.03,73.03,70.94,71.02,237607,0
2016-12-21,71.19,71.64,69.8,70.77,61266,0
2016-12-22,70.73,71.7399,68.8,70.03,71772,0
2016-12-23,70.64,71.23,69.87,71.11,102937,0
2016-12-27,71.01,71.995,70.91,71.55,68841,0
2016-12-28,71.72,71.79,70.2,70.52,41139,0
2016-12-29,70.76,71.4,69.67,70.43,74316,0
2016-12-30,70.39,70.62,69.21,69.89,50062,0
2017-01-03,69.9,70.6,68.6,69.485,100104,0
2017-01-04,69.74,72.2199,69.2,72.17,159330,0
2017-01-05,71.84,72.17,70.68,71.91,56771,0
2017-01-06,71.88,72.1,69.8909,71.2,41968,0
2017-01-09,70.95,71.72,70.38,71.06,121056,0
2017-01-10,70.75,72.595,70.05,70.465,166524,0
2017-01-11,70.94,70.98,69.51,70,70203,0
2017-01-12,69.75,69.875,68,68.7,74787,0
2017-01-13,68.78,70.66,68.78,70.6,56474,0
2017-01-17,70.02,70.8,68.8733,69.75,54475,0
2017-01-18,70.25,70.66,68.375,70.5,78249,0
2017-01-19,70.15,72.18,70.15,72,80367,0
2017-01-20,72.05,72.05,70.19,70.7,55571,0
2017-01-23,70.95,70.95,69.69,70.29,42282,0
2017-01-24,71,71.54,69.55,71.35,40935,0
2017-01-25,72.11,72.35,71,71.09,46142,0
2017-01-26,70.91,71.63,69.8601,69.97,53876,0
2017-01-27,69.93,70.4,68.75,69.91,41383,0
2017-01-30,69.66,69.66,67.32,68.72,71892,0
2017-01-31,68.79,69.38,68,69,82716,0
2017-02-01,69.42,69.4356,67.29,67.77,124051,0
2017-02-02,68.03,68.55,67.35,68.47,54922,0
2017-02-03,68.9,69.11,68,68.58,88591,0
2017-02-06,68.72,68.72,66.24,66.72,96464,0
2017-02-07,67.2,67.2,65.79,66.32,112848,0
2017-02-08,53.5,54.9275,48.11,53.81,1827700,0
2017-02-09,53.61,56.695,53.25,56.41,491015,0
2017-02-10,56.79,59.389,56.79,57.41,183724,0
2017-02-13,57.86,57.96,55.64,56.32,184928,0
2017-02-14,56.17,56.565,55.03,55.7,183233,0
2017-02-15,55.54,55.54,54.46,55.12,180554,0
2017-02-16,55.23,55.77,54.8,55.24,144136,0
2017-02-17,55.29,55.76,54.06,54.58,227602,0
2017-02-21,54.71,55.6,54.393,55.25,137641,0
2017-02-22,55.13,56.66,54.98,56.6,159216,0
2017-02-23,56.75,57.07,55.87,56.71,137694,0
2017-02-24,56.48,57.67,56.17,57.42,131203,0
2017-02-27,57.79,58.04,57,57.15,263252,0
2017-02-28,56.9,57.18,55.2,55.33,224553,0
2017-03-01,55.58,56.3,54.25,54.53,278059,0
2017-03-02,54.7,54.7,53.81,53.99,102321,0
2017-03-03,53.88,53.905,52.98,53.52,204911,0
2017-03-06,53.61,54.23,53.48,53.96,156477,0
2017-03-07,53.63,54.64,53.63,54.21,48468,0
2017-03-08,54.36,54.55,53.1,53.31,51195,0
2017-03-09,53.37,54.33,53.01,53.94,87753,0
2017-03-10,54.47,55.19,53.7082,54.59,113465,0
2017-03-13,55.09,56.32,54.3625,55.71,105612,0
2017-03-14,55.26,56.06,55.23,55.94,91800,0
2017-03-15,56.15,58.41,56.15,57.4,231303,0
2017-03-16,57.72,58.38,57.05,57.06,122850,0
2017-03-17,56.63,57.68,56.49,56.87,468488,0
2017-03-20,56.57,56.79,56.15,56.37,164044,0
2017-03-21,56.68,56.68,53.89,53.92,141832,0
2017-03-22,53.83,55.76,53.53,55.76,275074,0
2017-03-23,55.53,56.43,55.515,56.27,64334,0
2017-03-24,56.5,57.03,56.185,56.48,96444,0
2017-03-27,56.02,57.01,55.7,56.64,60860,0
2017-03-28,56.35,58.59,55.89,57.52,146289,0
2017-03-29,57.23,57.49,56.62,57.27,183773,0
2017-03-30,57.46,57.91,56.95,57.88,174497,0
2017-03-31,58.02,58.68,57.27,58.51,112249,0
2017-04-03,58.43,59,58.04,58.41,192822,0
2017-04-04,58.36,59.55,57.46,58.26,120157,0
2017-04-05,58.46,58.58,57.89,58.33,140216,0
2017-04-06,58.7,59.21,57.674,59.18,99372,0
2017-04-07,58.9,59.165,58.35,58.78,83076,0
2017-04-10,58.66,59.59,58.445,58.73,86329,0
2017-04-11,58.63,60.08,58.44,59.65,92664,0
2017-04-12,59.4,60.24,58.64,58.84,95268,0
2017-04-13,58.59,59.29,58.5,58.65,47367,0
2017-04-17,58.63,59.895,58.63,59.31,41664,0
2017-04-18,59.12,60.24,58.65,60,72965,0
2017-04-19,60.3,61.1,60.03,60.09,58475,0
2017-04-20,58.7301,60.485,58.7301,60.1,79219,0
2017-04-21,59.4,59.4,55.86,57.1,388080,0
2017-04-24,57.92,58.07,56.75,57.16,241937,0
2017-04-25,57.33,57.5312,55.92,56.04,266756,0
2017-04-26,55.9,56.45,54.79,55.36,269598,0
2017-04-27,55.62,57.04,55.6,56.15,179947,0
2017-04-28,55.62,62.13,53.985,55.26,243692,0
2017-05-01,55.63,59.4,54.96,56.71,239768,0
2017-05-02,56.75,56.75,55.69,55.95,109199,0
2017-05-03,55.6,56.58,55.13,56.58,100766,0
2017-05-04,56.61,57.84,56.58,57.26,97960,0
2017-05-05,57.26,57.92,56.92,57.92,70959,0
2017-05-08,57.77,58.28,57.4,57.93,64338,0
2017-05-09,58.18,58.45,57.78,58.39,66115,0
2017-05-10,58.5,59.34,57.67,59.12,84943,0
2017-05-11,59.13,60.01,58.04,59.53,104519,0
2017-05-12,59.32,59.56,58.36,59.005,77830,0
2017-05-15,59.1,59.85,59,59.43,62865,0
2017-05-16,59.65,59.82,58.83,59.28,109461,0
2017-05-17,58.6,59.23,57.12,57.63,99454,0
2017-05-18,57.4,58.48,56.76,58.245,97746,0
2017-05-19,58.31,58.71,57.02,58.23,58451,0
2017-05-22,58.9,58.9,57.88,58.46,29340,0
2017-05-23,58.68,58.8099,57.9275,58.29,75230,0
2017-05-24,58.26,58.81,57.95,58.26,52668,0
2017-05-25,58.5,59.75,58.2,58.69,89834,0
2017-05-26,58.63,58.63,57.2477,58.49,53152,0
2017-05-30,58.26,59.085,57.97,58.43,57580,0
2017-05-31,58.001,58.45,57.38,58.16,56089,0
2017-06-01,58.28,59.53,57.76,59.52,86824,0
2017-06-02,59.53,59.96,59.2001,59.74,135445,0
2017-06-05,59.8,60.23,59.29,59.69,312340,0
2017-06-06,59.23,60.03,58.6,59.53,133875,0
2017-06-07,59.62,59.99,59.01,59.84,112390,0
2017-06-08,59.7,60.72,58.75,60.39,43891,0
2017-06-09,60.74,61.77,59.35,60.31,74003,0
2017-06-12,60.1,60.59,58.84,60.06,66913,0
2017-06-13,60.18,61.07,59.86,61.01,54690,0
2017-06-14,61.05,61.41,60.72,60.89,48766,0
2017-06-15,60.09,60.74,59.61,60.58,48249,0
2017-06-16,60.22,60.98,59.82,60.55,84186,0
2017-06-19,60.76,61.75,60.37,61.41,32512,0
2017-06-20,61.17,61.47,60.7,61.41,50431,0
2017-06-21,61.5,62.83,61.23,62.5,98229,0
2017-06-22,62.45,63.84,62.45,63.5,129149,0
2017-06-23,63.54,64.23,63.2,63.96,113219,0
2017-06-26,64,64.85,62.73,63.23,54210,0
2017-06-27,63.26,63.35,62.29,62.85,303562,0
2017-06-28,63.02,64.34,62.55,64.01,74331,0
2017-06-29,64.02,64.295,63.31,64.07,113962,0
2017-06-30,64.24,64.39,63.3809,63.73,117197,0
2017-07-03,63.76,64.29,61.99,63.49,103378,0
2017-07-05,63.24,64.4,63.24,63.76,294377,0
2017-07-06,63.55,64.05,61.26,61.5,237056,0
2017-07-07,61.83,62.81,61.15,61.89,194001,0
2017-07-10,61.88,61.88,60.39,60.5,83124,0
2017-07-11,60.48,61.87,59.345,60.56,226552,0
2017-07-12,60.67,61.58,60.67,61.06,74587,0
2017-07-13,61.02,61.02,60.12,60.33,143821,0
2017-07-14,60.3,61.07,60.05,60.13,135889,0
2017-07-17,60.12,60.82,59.76,59.995,104034,0
2017-07-18,59.78,59.93,59,59.29,110384,0
2017-07-19,59.5,60.22,59.27,59.74,139252,0
2017-07-20,59.74,60.29,59.07,59.89,71660,0
2017-07-21,60.44,62.08,58.75,58.94,201174,0
2017-07-24,58.88,59.23,58.08,58.73,115386,0
2017-07-25,59.22,59.91,57.82,59.45,122371,0
2017-07-26,59.5,60.47,58.7,58.73,171409,0
2017-07-27,59.02,59.02,56.61,57.34,232608,0
2017-07-28,57.65,61.87,57.65,58.83,433721,0
2017-07-31,58.94,58.94,57.62,57.8,259078,0
2017-08-01,58.08,58.85,57.99,58.25,194550,0
2017-08-02,58.26,58.63,56.79,57.76,167952,0
2017-08-03,57.81,59.74,57.73,58.8,291892,0
2017-08-04,58.7,59.14,57.91,57.93,65028,0
2017-08-07,58.12,58.72,57.62,58.18,99694,0
2017-08-08,58.17,58.425,57.391,57.6,57179,0
2017-08-09,57.37,57.84,57.17,57.68,58273,0
2017-08-10,57.45,57.45,56.82,56.9,61492,0
2017-08-11,56.91,57.565,56.74,57.37,46488,0
2017-08-14,57.75,58.795,57.67,58.58,56793,0
2017-08-15,58.59,59.1,57.52,58.17,67759,0
2017-08-16,58.42,58.75,58.28,58.56,98679,0
2017-08-17,58.37,58.85,58.08,58.55,77180,0
2017-08-18,58.2,58.78,57.58,58.6,54333,0
2017-08-21,58.49,59.29,58.28,59.09,109452,0
2017-08-22,59.38,59.94,59.11,59.71,39770,0
2017-08-23,59.34,59.89,59.34,59.69,48224,0
2017-08-24,59.72,60.39,59.46,60.07,53455,0
2017-08-25,59.9,59.9,59.13,59.32,55577,0
2017-08-28,59.9,60.27,59.42,60.24,50981,0
2017-08-29,59.94,61.4999,59.61,61.24,51448,0
2017-08-30,61.25,61.68,60.9,61.14,33879,0
2017-08-31,61.23,61.55,60.755,60.92,80790,0
2017-09-01,60.91,60.91,60.08,60.87,48912,0
2017-09-05,60.76,61.08,59.905,60.34,71225,0
2017-09-06,60.38,60.4,59.68,60.34,39704,0
2017-09-07,60.19,60.26,58.36,58.54,57244,0
2017-09-08,58.7,59.54,58.58,58.87,49044,0
2017-09-11,59.24,59.44,58.75,59.02,40342,0
2017-09-12,59.27,59.4,57.705,58.89,46346,0
2017-09-13,58.58,59.41,58.19,58.8,119181,0
2017-09-14,58.66,59.06,58.52,58.75,74504,0
2017-09-15,58.85,59.43,58.19,58.9,143617,0
2017-09-18,58.84,59.38,58.52,58.7,92658,0
2017-09-19,58.65,58.83,57.79,58.14,70371,0
2017-09-20,58.15,58.305,56.9301,57.05,85892,0
2017-09-21,57.08,57.29,55.9,56,133246,0
2017-09-22,55.99,56.46,55.44,55.99,167471,0
2017-09-25,56,56.73,54.65,55.28,83993,0
2017-09-26,55.43,55.77,54.85,55.29,121730,0
2017-09-27,55.61,57.53,55.18,57.48,125754,0
2017-09-28,57.16,57.73,56.5,56.63,84426,0
2017-09-29,56.62,57.02,56.23,56.71,88952,0
2017-10-02,56.94,57.68,55.48,57.61,69684,0
2017-10-03,57.91,57.91,56.34,57.52,102220,0
2017-10-04,57.29,58.2,57.14,57.72,73897,0
2017-10-05,57.84,58.1,57.62,57.78,28035,0
2017-10-06,57.85,58.3,57.73,58.03,58149,0
2017-10-09,58.03,58.4,56.81,56.86,57991,0
2017-10-10,56.76,57.37,56.58,57.27,131788,0
2017-10-11,57.2,57.91,57.1,57.36,120888,0
2017-10-12,57.16,58.44,57.16,57.98,121276,0
2017-10-13,58.27,59.29,58.005,59.04,99045,0
2017-10-16,59.24,59.77,58.9,59.76,96592,0
2017-10-17,59.76,60.565,58.66,58.71,87058,0
2017-10-18,58.73,59.8,58.2,59.67,67800,0
2017-10-19,59.39,59.89,58.79,59.46,125976,0
2017-10-20,60.1,60.95,60,60.85,147963,0
2017-10-23,60.7,60.7,58.6,58.68,69298,0
2017-10-24,59.04,59.8,58.28,59.29,82386,0
2017-10-25,59.28,59.57,56.92,56.97,206500,0
2017-10-26,57.33,57.33,53.025,53.52,294256,0
2017-10-27,55,55,48.11,48.72,750191,0
2017-10-30,47.61,48.79,45.03,48.44,492115,0
2017-10-31,48.45,50.39,48.24,49.16,214577,0
2017-11-01,49.66,49.66,47.12,48.02,330465,0
2017-11-02,48.18,48.49,47.97,48.02,215145,0
2017-11-03,48.53,49.93,48.04,48.45,415139,0
2017-11-06,48.47,49.2,48.3,48.75,248791,0
2017-11-07,48.74,48.74,47.72,47.9,236144,0
2017-11-08,47.8,48.48,47.625,47.89,183277,0
2017-11-09,47.88,48.38,47.05,47.38,155294,0
2017-11-10,47.24,47.575,46.97,47.1,203457,0
