Date,Open,High,Low,Close,Volume,OpenInt
2012-03-22,19,20,18.49,19.5,17945991,0
2012-03-23,19.48,20.1,19.1,19.7,1318160,0
2012-03-26,19.95,20.48,19.75,20.25,1060023,0
2012-03-27,20.65,20.65,20.05,20.35,1142029,0
2012-03-28,20.5,20.59,20,20.05,1164112,0
2012-03-29,20.09,20.27,19.88,20,645178,0
2012-03-30,20.03,20.1,19.28,19.63,1339761,0
2012-04-02,19.75,19.98,19.3,19.75,585635,0
2012-04-03,19.66,20,19.66,19.85,438633,0
2012-04-04,19.74,19.92,19.6,19.86,185084,0
2012-04-05,20,20,19.72,19.74,178894,0
2012-04-09,19.5,20.56,19.34,20.34,586491,0
2012-04-10,20.17,20.34,19.44,19.99,519932,0
2012-04-11,20.07,20.16,19.5,20.02,1214489,0
2012-04-12,20.07,20.5,19.96,20.26,495159,0
2012-04-13,20.12,20.35,19.97,20,214317,0
2012-04-16,20,20.04,19.69,19.95,454264,0
2012-04-17,20.06,20.4,19.93,20.02,561257,0
2012-04-18,19.95,20.14,19.63,19.93,286128,0
2012-04-19,20.05,20.13,19.62,19.71,492797,0
2012-04-20,19.66,20.06,19.66,20.02,696407,0
2012-04-23,20,20.86,19.95,20.37,454625,0
2012-04-24,20.31,20.7,20.31,20.49,172248,0
2012-04-25,20.76,21.34,20.67,20.96,470365,0
2012-04-26,21.38,22.06,20.35,21.65,551421,0
2012-04-27,21.8,22.1,21.5,22.03,324932,0
2012-04-30,22.1,22.74,22,22.52,671510,0
2012-05-01,22.38,22.47,21.76,22.35,1020566,0
2012-05-02,22.16,22.32,21.67,22.25,312904,0
2012-05-03,22.13,22.24,21.8,21.91,492678,0
2012-05-04,21.75,21.89,21.36,21.54,476637,0
2012-05-07,21.39,22.37,21.26,22,324792,0
2012-05-08,21.88,22.4,21.38,22.31,396051,0
2012-05-09,22.03,22.37,21.6,21.83,221649,0
2012-05-10,21.91,22.11,21.75,21.8,250065,0
2012-05-11,21.68,21.82,21.32,21.76,115891,0
2012-05-14,21.6,21.88,21.17,21.43,600043,0
2012-05-15,21.5,22.59,21.4,21.71,328447,0
2012-05-16,21.59,22.12,21.28,21.97,241041,0
2012-05-17,22.05,22.32,21.81,21.98,150088,0
2012-05-18,22,22.04,21.51,21.87,314594,0
2012-05-21,21.91,22.25,21.66,22.23,170254,0
2012-05-22,22.26,23.16,21.61,22.4,449528,0
2012-05-23,22.16,22.36,21.58,21.85,443941,0
2012-05-24,21.64,22.45,21.64,22.41,211832,0
2012-05-25,22.31,22.39,22.11,22.34,91417,0
2012-05-29,22.56,23.19,22.22,22.94,349280,0
2012-05-30,22.78,22.9,21.81,22,116599,0
2012-05-31,21.83,22.23,21.8,22.18,105139,0
2012-06-01,21.73,22.14,21.35,22.01,432496,0
2012-06-04,22.08,22.08,20.83,21.54,467079,0
2012-06-05,21.36,22.11,21.08,21.51,286317,0
2012-06-06,22.12,22.15,21.74,22.02,110401,0
2012-06-07,22.25,22.5,21.46,21.53,428639,0
2012-06-08,21.63,22.6,21.53,22.19,788675,0
2012-06-11,22.47,22.72,21.75,22.07,505760,0
2012-06-12,22.07,22.35,21.84,21.98,451444,0
2012-06-13,21.91,22.45,21.91,22.12,178953,0
2012-06-14,22.08,22.79,21.97,22.51,297551,0
2012-06-15,22.53,23.66,22.42,23.66,495245,0
2012-06-18,23.5,23.93,23.14,23.85,477437,0
2012-06-19,24.01,24.43,23.95,24.03,398834,0
2012-06-20,23.93,24.03,22.87,23.35,547771,0
2012-06-21,23.39,23.55,22.88,23.02,518118,0
2012-06-22,23.4,23.6,22.8,23.07,2949260,0
2012-06-25,22.45,22.72,22.13,22.42,479218,0
2012-06-26,22.44,23.8,22.44,23.49,583647,0
2012-06-27,23.22,23.72,23.22,23.5,476738,0
2012-06-28,23.35,23.43,22.97,23.16,574377,0
2012-06-29,23.48,23.58,23,23.29,362794,0
2012-07-02,23.39,23.84,23.26,23.71,284359,0
2012-07-03,23.8,24.06,23.59,23.62,86124,0
2012-07-05,23.6,23.94,23.36,23.68,220666,0
2012-07-06,23.53,23.71,23.15,23.62,205721,0
2012-07-09,23.63,23.81,23.36,23.55,175427,0
2012-07-10,23.69,23.93,22.99,23.21,154074,0
2012-07-11,23.18,23.55,22.68,23.32,416951,0
2012-07-12,23.17,23.2,22.39,22.44,832756,0
2012-07-13,22.57,22.75,22.36,22.62,508893,0
2012-07-16,22.91,23.49,22.81,23.15,298800,0
2012-07-17,23.3,23.36,22.91,23.11,271838,0
2012-07-18,23.04,23.46,22.99,23.18,94258,0
2012-07-19,23.29,23.3,22.95,23.04,293739,0
2012-07-20,22.88,22.88,22.41,22.62,128410,0
2012-07-23,22.35,22.44,21.92,22.11,486352,0
2012-07-24,22.8,22.8,21.31,21.36,930645,0
2012-07-25,21.71,22.36,21.5,22.17,739806,0
2012-07-26,22.38,22.57,22.27,22.44,432132,0
2012-07-27,22.66,22.66,22.35,22.6,309948,0
2012-07-30,22.57,22.68,22.4,22.47,121723,0
2012-07-31,22.45,22.75,22.44,22.56,283898,0
2012-08-01,22.44,22.6,21.9,21.94,254641,0
2012-08-02,21.8,22.1,21.27,22,625223,0
2012-08-03,22.28,22.59,21.49,22,5004784,0
2012-08-06,22.03,22.62,21.86,22.37,839244,0
2012-08-07,22.33,22.75,22.17,22.42,634614,0
2012-08-08,22.42,22.68,22.04,22.25,457590,0
2012-08-09,22.17,22.46,21.69,22.33,975121,0
2012-08-10,22.23,22.53,22.2,22.49,373497,0
2012-08-13,22.4,22.51,22.16,22.49,255408,0
2012-08-14,22.55,22.55,22.1,22.2,376422,0
2012-08-15,22.16,22.42,22.13,22.34,274027,0
2012-08-16,22.29,22.39,22.1,22.34,450716,0
2012-08-17,22.39,22.39,22.01,22.24,265017,0
2012-08-20,22.3,22.31,21.87,22.19,382176,0
2012-08-21,22.21,22.52,22.09,22.31,301683,0
2012-08-22,22.16,22.51,22.16,22.26,210908,0
2012-08-23,22.28,22.52,22.02,22.51,400477,0
2012-08-24,22.51,22.58,22.3,22.35,275605,0
2012-08-27,22.38,22.67,22.28,22.34,129877,0
2012-08-28,22.29,22.69,22.21,22.5,169769,0
2012-08-29,22.44,23.13,22.44,23.09,288658,0
2012-08-30,23,23.11,22.34,22.7,202776,0
2012-08-31,22.79,22.8,22.38,22.56,292639,0
2012-09-04,22.59,22.94,22.38,22.8,303174,0
2012-09-05,22.84,22.96,22.63,22.83,266868,0
2012-09-06,22.86,23.63,22.86,23.15,368244,0
2012-09-07,23.1,23.27,22.8,22.99,261949,0
2012-09-10,22.96,23.04,22.55,22.76,344489,0
2012-09-11,22.69,22.72,22.21,22.45,442492,0
2012-09-12,22.53,22.88,22.43,22.71,231202,0
2012-09-13,22.71,22.89,22.49,22.63,374854,0
2012-09-14,22.96,23.04,21.93,22.06,855821,0
2012-09-17,22.06,22.99,21.9,22.75,973900,0
2012-09-18,22.31,22.61,22.06,22.41,633274,0
2012-09-19,22.44,22.54,22.2,22.42,247797,0
2012-09-20,22.24,22.6,22.15,22.47,420502,0
2012-09-21,22.59,23.74,22.17,23.6,1793136,0
2012-09-24,23.49,23.6,22.99,23.1,419908,0
2012-09-25,23.08,23.46,22.46,22.53,556292,0
2012-09-26,22.55,22.55,22.03,22.25,343092,0
2012-09-27,22.27,22.43,21.79,21.86,638188,0
2012-09-28,21.76,21.92,21.51,21.55,375849,0
2012-10-01,21.67,21.96,21.52,21.89,582930,0
2012-10-02,21.87,22,21.61,21.75,1105140,0
2012-10-03,21.5,21.6,21.15,21.17,1319882,0
2012-10-04,21.18,21.78,20.8,21.62,1166608,0
2012-10-05,21.81,22.15,21.79,22.08,355851,0
2012-10-08,22,22.03,21.58,21.62,330072,0
2012-10-09,21.71,21.75,21.38,21.48,471821,0
2012-10-10,21.53,21.56,21.19,21.25,320069,0
2012-10-11,21.36,21.46,21.24,21.27,251062,0
2012-10-12,21.27,21.65,21.27,21.51,436744,0
2012-10-15,21.5,21.5,21.28,21.35,405088,0
2012-10-16,21.47,21.53,21.23,21.31,759846,0
2012-10-17,21.33,21.42,21.07,21.09,169710,0
2012-10-18,21.03,21.06,20.29,20.33,626834,0
2012-10-19,20.33,20.44,19.64,19.65,688644,0
2012-10-22,19.62,20.07,19.6,19.97,406667,0
2012-10-23,19.83,20.19,19.64,19.98,735038,0
2012-10-24,20.07,20.2,19.75,19.81,403375,0
2012-10-25,19.9,20.02,19.86,19.93,312080,0
2012-10-26,19.91,20.14,19.75,20.11,308025,0
2012-10-31,20.41,20.57,19.84,20.18,1068307,0
2012-11-01,20.28,20.51,18.85,19.46,2700758,0
2012-11-02,19.55,20.34,19.52,19.65,1411087,0
2012-11-05,19.65,19.91,19.58,19.85,515964,0
2012-11-06,19.68,20.51,19.63,20.51,570152,0
2012-11-07,20.29,20.32,20.01,20.09,449735,0
2012-11-08,19.97,20.25,19.6,19.66,554909,0
2012-11-09,19.59,19.77,19.21,19.52,840312,0
2012-11-12,19.7,20.05,19.46,19.97,385828,0
2012-11-13,19.97,20.44,19.71,19.83,393606,0
2012-11-14,19.88,20.05,19.53,19.62,225342,0
2012-11-15,19.85,20.37,19.54,19.67,443765,0
2012-11-16,19.81,19.88,19.58,19.75,318800,0
2012-11-19,19.8,20.16,19.69,20.15,318499,0
2012-11-20,20.5,20.83,20.42,20.66,541550,0
2012-11-21,20.66,20.81,20.54,20.74,348591,0
2012-11-23,20.78,21.27,20.59,21.16,212648,0
2012-11-26,21.07,21.42,20.9,21.27,401997,0
2012-11-27,21.22,21.61,21,21.5,492816,0
2012-11-28,21.37,21.75,21.01,21.54,485213,0
2012-11-29,21.59,21.59,21.16,21.52,371599,0
2012-11-30,21.54,21.67,21.14,21.67,2994114,0
2012-12-03,21.29,21.48,20.09,20.39,1183492,0
2012-12-04,20.44,20.7,20.37,20.59,321679,0
2012-12-05,20.65,21.06,20.57,20.99,503856,0
2012-12-06,20.44,20.9,20.19,20.44,903846,0
2012-12-07,20.63,21.73,20.57,21.01,6595469,0
2012-12-10,21.07,21.68,21,21.39,910805,0
2012-12-11,21.48,21.77,21.39,21.53,765355,0
2012-12-12,21.5,21.65,21.24,21.44,591280,0
2012-12-13,21.49,21.88,21.49,21.6,633731,0
2012-12-14,21.51,21.62,21.08,21.2,188177,0
2012-12-17,21.67,21.67,20.84,20.99,1467666,0
2012-12-18,21.24,21.25,20.77,20.96,689378,0
2012-12-19,21,21.05,20.84,20.96,240041,0
2012-12-20,21.02,21.08,20.48,20.84,700033,0
2012-12-21,20.55,20.61,20.23,20.37,740795,0
2012-12-24,20.38,20.38,19.97,20.23,291671,0
2012-12-26,20.24,20.51,19.99,20.25,477745,0
2012-12-27,20.29,20.68,20.08,20.48,481992,0
2012-12-28,20.37,20.51,20.08,20.08,197256,0
2012-12-31,20.13,20.45,19.85,20.42,339821,0
2013-01-02,20.63,20.95,20.38,20.61,479810,0
2013-01-03,20.58,20.84,20.42,20.43,557622,0
2013-01-04,20.55,20.76,20.05,20.71,1167991,0
2013-01-07,20.71,21.05,20.58,20.77,1068060,0
2013-01-08,20.77,21.09,20.68,21.01,1516839,0
2013-01-09,21,21.32,20.95,21.29,1119062,0
2013-01-10,21.41,21.49,20.87,20.9,613928,0
2013-01-11,20.96,20.96,20.33,20.39,759248,0
2013-01-14,20.42,20.46,20.1,20.2,917507,0
2013-01-15,19.89,20.12,19.55,19.97,2474907,0
2013-01-16,19.9,20.64,19.89,20.38,1121975,0
2013-01-17,20.44,20.82,20.11,20.75,918710,0
2013-01-18,20.8,21.02,20.65,20.79,738598,0
2013-01-22,20.76,21,20.47,20.96,294449,0
2013-01-23,20.94,20.94,20.63,20.68,258900,0
2013-01-24,20.74,21,20.68,20.97,530836,0
2013-01-25,21.46,21.46,20.79,20.89,344643,0
2013-01-28,20.8,21.02,20.67,20.68,399976,0
2013-01-29,20.62,20.94,20.39,20.77,536692,0
2013-01-30,20.73,20.86,20.54,20.78,908402,0
2013-01-31,20.72,20.9,20.59,20.82,342886,0
2013-02-01,20.94,21.03,20.87,21,647382,0
2013-02-04,21,21.04,20.79,20.82,379366,0
2013-02-05,20.82,20.97,20.69,20.85,348399,0
2013-02-06,20.84,20.93,20.76,20.93,637704,0
2013-02-07,20.87,20.95,20.69,20.84,584093,0
2013-02-08,20.91,21.01,20.75,21,283227,0
2013-02-11,21,21.13,20.91,21.13,305701,0
2013-02-12,21.18,21.19,20.91,20.93,155477,0
2013-02-13,20.96,21.12,20.76,21.02,520433,0
2013-02-14,21.01,21.04,20.66,20.87,457530,0
2013-02-15,20.93,21.38,20.71,21.14,1078598,0
2013-02-19,21.05,21.97,21.03,21.76,1454820,0
2013-02-20,23.36,23.36,20.63,22,2005456,0
2013-02-21,22.91,23,22.4,22.78,1810666,0
2013-02-22,22.86,22.94,22.48,22.7,1137543,0
2013-02-25,22.76,22.99,22.54,22.59,1315168,0
2013-02-26,22.62,22.65,22.08,22.31,657561,0
2013-02-27,22.36,22.47,21.88,21.95,1188822,0
2013-02-28,22,22.02,21.59,21.76,1332487,0
2013-03-01,21.91,21.91,21.43,21.72,1567113,0
2013-03-04,21.73,21.84,21.5,21.84,1098991,0
2013-03-05,21.9,22.32,21.81,22.3,452144,0
2013-03-06,22.3,22.3,21.62,21.68,671374,0
2013-03-07,21.76,22.27,21.76,22.24,632412,0
2013-03-08,22.23,22.35,22.03,22.1,526405,0
2013-03-11,22.14,22.44,22.05,22.33,572504,0
2013-03-12,22.78,22.96,22.48,22.8,909699,0
2013-03-13,22.53,22.91,22.53,22.7,487200,0
2013-03-14,22.67,22.86,22.66,22.84,162020,0
2013-03-15,22.83,23.05,22.77,23.01,1159159,0
2013-03-18,23.15,23.34,22.82,22.92,479287,0
2013-03-19,22.77,23.3,22.77,23,577778,0
2013-03-20,22.97,23.22,22.95,23.07,322187,0
2013-03-21,23,23.19,22.89,22.9,708881,0
2013-03-22,22.95,22.95,22.52,22.85,650728,0
2013-03-25,22.8,22.83,22.52,22.69,842712,0
2013-03-26,22.73,22.92,22.45,22.85,591938,0
2013-03-27,22.83,23.28,22.73,23.26,595089,0
2013-03-28,23.16,23.75,23.16,23.74,650373,0
2013-04-01,23.73,23.75,23.22,23.26,823844,0
2013-04-02,23.39,23.49,23.16,23.28,479494,0
2013-04-03,23.18,23.31,22.63,22.88,1241709,0
2013-04-04,22.87,23.15,22.78,23.05,311352,0
2013-04-05,22.83,23.24,22.56,22.97,537286,0
2013-04-08,23.11,23.5,22.94,23.41,708374,0
2013-04-09,23.68,24.14,23.38,23.44,1800968,0
2013-04-10,23.4,23.49,22.87,23.08,1127248,0
2013-04-11,23.01,23.58,23.01,23.3,716101,0
2013-04-12,23.22,23.55,23.03,23.07,496493,0
2013-04-15,22.97,23.17,22.44,22.71,871805,0
2013-04-16,22.74,23,22.5,22.98,738069,0
2013-04-17,22.76,22.92,22.47,22.68,561145,0
2013-04-18,22.66,22.95,22.4,22.72,814573,0
2013-04-19,22.73,22.73,22.43,22.46,777161,0
2013-04-22,22.45,22.51,22.05,22.4,773680,0
2013-04-23,22.38,22.66,22.22,22.51,751680,0
2013-04-24,22.58,22.58,21.96,22.27,703093,0
2013-04-25,22.25,22.55,22.05,22.37,588520,0
2013-04-26,22.44,22.45,21.87,21.89,638850,0
2013-04-29,21.99,22.17,21.73,22.12,450720,0
2013-04-30,22.2,22.71,22.2,22.53,797403,0
2013-05-01,22.59,22.59,22.17,22.24,533915,0
2013-05-02,22.25,22.59,22.02,22.48,609164,0
2013-05-03,22.7,23.19,22.65,23.01,945737,0
2013-05-06,23.07,23.5,22.79,22.91,754403,0
2013-05-07,22.24,24.44,22.21,24.02,3414496,0
2013-05-08,23.95,24.05,23.3,23.51,14194181,0
2013-05-09,23.54,24,23.5,23.65,2175326,0
2013-05-10,23.65,24.21,23.53,24.15,2385105,0
2013-05-13,24.2,24.5,23.97,24.48,1489328,0
2013-05-14,24.49,24.84,24.31,24.8,2564454,0
2013-05-15,24.72,25.09,24.64,25.04,1184372,0
2013-05-16,25.21,25.41,25.01,25.35,1550422,0
2013-05-17,25.39,26.08,25.37,26.07,2680434,0
2013-05-20,26,26.34,25.84,26.32,1264740,0
2013-05-21,26.3,26.84,26.23,26.58,1700789,0
2013-05-22,26.56,26.6,26.17,26.31,1501654,0
2013-05-23,26.12,26.38,25.93,26.22,1523857,0
2013-05-24,26.03,26.15,25.98,26.11,809146,0
2013-05-28,26.36,26.69,26.36,26.53,1693573,0
2013-05-29,26.4,26.45,26.13,26.36,725337,0
2013-05-30,26.34,26.88,26.23,26.73,909346,0
2013-05-31,26.61,26.76,26.5,26.61,928984,0
2013-06-03,26.56,26.74,26.42,26.7,1331142,0
2013-06-04,26.6,26.65,26.46,26.51,1105548,0
2013-06-05,26.41,26.65,26.25,26.35,1238808,0
2013-06-06,26.22,26.56,25.72,26.55,1082906,0
2013-06-07,26.68,26.96,26.44,26.65,463295,0
2013-06-10,26.64,26.65,26.28,26.36,479684,0
2013-06-11,26.14,26.31,25.97,26.04,826232,0
2013-06-12,26.21,26.48,26.16,26.25,445088,0
2013-06-13,26.33,26.39,25.89,26.33,582894,0
2013-06-14,26.27,26.71,26.15,26.33,479855,0
2013-06-17,26.45,26.59,25.94,26.04,871700,0
2013-06-18,26.11,26.33,25.71,26.21,918511,0
2013-06-19,26.44,27.4,26.44,26.8,1444804,0
2013-06-20,26.64,26.71,26.15,26.5,880316,0
2013-06-21,26.59,27.27,26.26,27.27,2603346,0
2013-06-24,27.05,27.07,26.72,26.83,785316,0
2013-06-25,26.98,27.36,26.66,27.13,667274,0
2013-06-26,27.46,28.04,27.41,27.81,1005951,0
2013-06-27,28.09,28.25,27.78,28.07,1509828,0
2013-06-28,27.87,28.07,27.54,27.6,2995747,0
2013-07-01,27.63,28.1,27.57,27.6,1416878,0
2013-07-02,27.5,27.87,27.27,27.43,1173115,0
2013-07-03,27.39,27.64,27.24,27.48,536004,0
2013-07-05,27.61,28.3,27.3,27.51,1588101,0
2013-07-08,27.91,28.5,27.51,27.66,1164140,0
2013-07-09,28.11,28.15,27.39,27.43,1057512,0
2013-07-10,27.47,27.76,27.32,27.39,885915,0
2013-07-11,27.61,27.72,27.34,27.39,1002566,0
2013-07-12,27.51,27.73,27.49,27.63,1344682,0
2013-07-15,27.75,28.07,27.5,27.89,774220,0
2013-07-16,27.99,28.2,27.74,28.15,1452308,0
2013-07-17,28.2,28.55,27.85,27.95,1569815,0
2013-07-18,28,28,26.97,27.27,1597844,0
2013-07-19,27.27,27.41,26.62,26.93,2341525,0
2013-07-22,27.13,27.45,27.05,27.18,1006869,0
2013-07-23,27.36,27.65,27.34,27.63,1102352,0
2013-07-24,27.63,28,27.63,27.95,1688053,0
2013-07-25,26.99,27.08,25.37,26.4,5079834,0
2013-07-26,26.4,26.62,26.11,26.35,1269206,0
2013-07-29,26.28,26.48,26.23,26.43,699063,0
2013-07-30,26.45,26.8,26.38,26.48,1159211,0
2013-07-31,26.59,26.72,25.9,26.09,3446514,0
2013-08-01,26.25,27.2,26.14,27.03,1459333,0
2013-08-02,26.04,27.4,26.04,27.4,10618377,0
2013-08-05,27.15,27.81,26.57,27.5,2390183,0
2013-08-06,27.5,28.34,27.29,27.92,2210163,0
2013-08-07,27.9,28.01,27.57,27.88,1503178,0
2013-08-08,27.92,28.3,27.68,28.15,1116254,0
2013-08-09,28.4,28.49,27.9,27.92,986833,0
2013-08-12,27.97,28.58,27.79,28.07,1223166,0
2013-08-13,28.03,28.7,27.98,28.45,1293003,0
2013-08-14,28.4,28.64,28.19,28.46,1162172,0
2013-08-15,28.16,28.25,27.61,27.67,1257636,0
2013-08-16,27.45,27.67,26.98,27,2858425,0
2013-08-19,27.02,27.39,26.93,27.07,832349,0
2013-08-20,27.09,27.32,27.07,27.27,522441,0
2013-08-21,27.29,27.44,27.03,27.23,386404,0
2013-08-22,27.25,27.55,27.09,27.51,252393,0
2013-08-23,27.59,27.73,27.15,27.67,868513,0
2013-08-26,27.6,27.63,27.09,27.26,525470,0
2013-08-27,27.09,27.09,26.69,26.8,572544,0
2013-08-28,26.72,26.85,26.47,26.56,551469,0
2013-08-29,26.61,27.15,26.46,26.87,726786,0
2013-08-30,26.97,26.97,26.36,26.41,461576,0
2013-09-03,26.67,26.79,26.13,26.51,575977,0
2013-09-04,26.53,26.68,26.33,26.37,428648,0
2013-09-05,26.46,26.83,26.26,26.76,439442,0
2013-09-06,26.78,26.97,26.45,26.64,352080,0
2013-09-09,26.74,26.78,26.21,26.48,1353940,0
2013-09-10,26.56,27.31,26.48,27.06,1581077,0
2013-09-11,26.96,27.16,26.9,27.05,380716,0
2013-09-12,27.1,27.33,26.69,26.72,602523,0
2013-09-13,26.73,26.91,26.28,26.58,524824,0
2013-09-16,26.82,27.02,26.77,26.98,284907,0
2013-09-17,27.05,27.46,26.8,27.25,413688,0
2013-09-18,27.39,27.44,27.01,27.26,512875,0
2013-09-19,27.28,27.52,27.14,27.38,764750,0
2013-09-20,27.37,27.67,27.13,27.67,1037883,0
2013-09-23,27.5,27.54,27.01,27.05,715636,0
2013-09-24,26.99,27.04,26.54,26.6,958223,0
2013-09-25,26.55,27.28,26.35,27.01,1173400,0
2013-09-26,26.97,27.35,26.91,27.09,815435,0
2013-09-27,26.96,27.53,26.91,27.49,749684,0
2013-09-30,27.26,28.1,27.1,27.94,958629,0
2013-10-01,27.97,28.61,27.88,28.6,880649,0
2013-10-02,28.6,28.61,27.97,28.09,1239110,0
2013-10-03,28.03,28.06,27.34,27.53,974599,0
2013-10-04,27.55,27.85,27.55,27.6,490100,0
2013-10-07,27.47,27.48,26.91,26.93,1123180,0
2013-10-08,26.99,27.05,26.51,26.66,1242117,0
2013-10-09,26.75,26.83,26.03,26.15,1253077,0
2013-10-10,26.4,26.67,25.93,26.67,2011893,0
2013-10-11,27.07,27.65,26.79,27.58,1262519,0
2013-10-14,27.43,27.43,26.84,27.15,789513,0
2013-10-15,27.15,27.62,26.9,27.39,855249,0
2013-10-16,27.36,27.8,27.01,27.77,1122821,0
2013-10-17,27.66,28.35,27.58,28.09,1326348,0
2013-10-18,28.24,29.19,28.23,29,1149428,0
2013-10-21,29.12,29.27,28.78,29.2,1105307,0
2013-10-22,29.21,29.74,29.13,29.16,1484091,0
2013-10-23,29.11,29.16,28.28,28.46,2191419,0
2013-10-24,26.86,27.2,25.21,26.56,7944385,0
2013-10-25,26.31,26.67,26.03,26.17,2852038,0
2013-10-28,26.52,27.57,26.52,27.02,3507104,0
2013-10-29,27.13,27.39,26.89,27.11,1736225,0
2013-10-30,27.08,27.4,26.9,27.11,826330,0
2013-10-31,27.1,27.59,26.39,27.5,1865602,0
2013-11-01,27.57,27.91,26.95,27.02,1101889,0
2013-11-04,27.03,27.69,26.95,27.31,1609398,0
2013-11-05,26.7,27.06,26.5,26.88,7825060,0
2013-11-06,27.01,27.36,26.83,27.15,2519616,0
2013-11-07,27.22,27.35,26.76,26.93,2188217,0
2013-11-08,26.98,27.71,26.98,27.58,1912145,0
2013-11-11,27.57,28.07,27.47,28,1280436,0
2013-11-12,27.97,28.09,27.51,27.74,1640994,0
2013-11-13,27.58,28.53,27.53,28.53,1841663,0
2013-11-14,29.1,29.27,28.55,28.92,3012875,0
2013-11-15,29.03,29.28,28.78,29.28,1863790,0
2013-11-18,29.15,29.89,29.15,29.74,2948870,0
2013-11-19,29.7,30.08,29.58,29.8,2613399,0
2013-11-20,29.71,29.76,29.37,29.62,2730170,0
2013-11-21,29.8,30.11,29.52,29.93,1458893,0
2013-11-22,29.98,31.07,29.9,30.69,2619187,0
2013-11-25,30.81,31.1,30.32,30.75,1951608,0
2013-11-26,30.96,30.98,30.01,30.22,6631977,0
2013-11-27,30.31,30.52,30.04,30.37,1006636,0
2013-11-29,30.5,30.5,30.25,30.3,604419,0
2013-12-02,30.26,30.57,30.05,30.25,1343810,0
2013-12-03,30.12,30.33,29.59,29.9,1331107,0
2013-12-04,29.68,30.35,29.66,29.84,1016381,0
2013-12-05,29.72,30.25,29.54,30.13,796147,0
2013-12-06,30.28,30.78,30.28,30.76,1218843,0
2013-12-09,30.77,30.89,30.3,30.41,967786,0
2013-12-10,30.41,30.59,30.18,30.5,1060119,0
2013-12-11,30.59,30.6,29.78,29.8,1574699,0
2013-12-12,29.75,30,29.15,29.36,1762144,0
2013-12-13,29.49,29.52,28.91,29.18,2126917,0
2013-12-16,29.27,29.57,29.15,29.43,1171921,0
2013-12-17,29.48,29.54,29.21,29.48,631797,0
2013-12-18,29.73,30.16,29.5,30.16,1546256,0
2013-12-19,29.98,30.22,29.55,30.17,1472084,0
2013-12-20,30.36,31.79,30.09,31.76,4187162,0
2013-12-23,31.8,31.89,31.25,31.5,1717283,0
2013-12-24,31.4,31.85,31.33,31.77,389459,0
2013-12-26,31.79,31.96,31.51,31.62,907605,0
2013-12-27,31.65,32.07,31.58,31.79,2186056,0
2013-12-30,31.72,32.18,31.71,32.09,1049203,0
2013-12-31,32.07,32.88,32.07,32.61,1105768,0
2014-01-02,32.46,32.66,32,32.14,1438766,0
2014-01-03,32.27,32.6,32.12,32.18,948342,0
2014-01-06,32.24,32.37,31.93,32.1,781602,0
2014-01-07,32.19,32.51,32.03,32.1,809613,0
2014-01-08,32,32.22,31.86,32.13,989706,0
2014-01-09,32.24,32.49,31.99,32.08,1225917,0
2014-01-10,31.93,32,31.34,31.57,1220525,0
2014-01-13,31.64,31.89,31.45,31.59,1969361,0
2014-01-14,31.65,32.49,31.64,32.46,2191683,0
2014-01-15,32.42,33.75,32.42,33.69,2990571,0
2014-01-16,33.67,34.42,32.9,33.01,3141103,0
2014-01-17,33.01,33.21,32.52,32.6,1697591,0
2014-01-21,32.83,32.92,31.84,32.29,1406982,0
2014-01-22,32.3,32.61,31.87,32.32,1138689,0
2014-01-23,32.06,32.41,31.73,31.9,1006347,0
2014-01-24,31.61,31.74,30.47,30.55,2014459,0
2014-01-27,30.58,31.03,30.33,30.81,1340151,0
2014-01-28,30.92,31.51,30.92,31.47,1138339,0
2014-01-29,31.06,31.38,30.78,31.23,1144692,0
2014-01-30,31.5,31.69,31.18,31.21,1112250,0
2014-01-31,30.78,30.9,30.04,30.34,1873453,0
2014-02-03,30.54,30.77,29.49,29.49,1443299,0
2014-02-04,29.52,29.74,29.36,29.54,1591022,0
2014-02-05,29.4,30.24,29.05,29.9,1596481,0
2014-02-06,29.92,30.43,29.85,30.42,815301,0
2014-02-07,30.62,31.02,30.57,30.79,726787,0
2014-02-10,30.79,30.95,30.62,30.79,886668,0
2014-02-11,30.79,30.91,30.48,30.83,1088915,0
2014-02-12,30.84,31.19,30.48,30.77,2271219,0
2014-02-13,31.02,31.65,29.59,29.99,3407451,0
2014-02-14,30.02,31.05,29.48,30.71,2095005,0
2014-02-18,30.57,31.7,30.53,31.02,2247261,0
2014-02-19,30.85,31.14,30.24,30.36,1233095,0
2014-02-20,30.34,30.93,30.09,30.81,957417,0
2014-02-21,30.85,31,30,30.45,1413029,0
2014-02-24,30.44,31.29,30.38,31.04,1404686,0
2014-02-25,31,31.34,30.97,31.07,833160,0
2014-02-26,31.19,31.5,31.04,31.25,1632324,0
2014-02-27,31.18,32.23,31.18,32.01,1700844,0
2014-02-28,31.63,32.08,31.61,31.83,2193158,0
2014-03-03,31.39,31.78,31.19,31.52,1212635,0
2014-03-04,31.92,32.46,31.66,31.95,1300744,0
2014-03-05,31.12,32.09,31.07,32.01,11105001,0
2014-03-06,32.15,32.26,31.85,31.98,1167086,0
2014-03-07,32.1,32.23,31.73,31.88,2211660,0
2014-03-10,31.94,32.24,31.76,32.21,1907124,0
2014-03-11,32.3,32.36,32.05,32.28,2987734,0
2014-03-12,32.06,32.37,32.06,32.15,1197352,0
2014-03-13,32.32,32.37,31.32,31.39,1320529,0
2014-03-14,31.44,31.67,31.24,31.49,1643541,0
2014-03-17,31.64,32.05,31.54,31.77,844136,0
2014-03-18,31.74,32.26,31.68,32.19,1180157,0
2014-03-19,32.27,32.69,32.19,32.49,1324843,0
2014-03-20,32.47,32.85,32.45,32.63,1027619,0
2014-03-21,32.79,32.79,31.76,31.8,2410497,0
2014-03-24,31.98,32.14,31.21,31.4,1021936,0
2014-03-25,31.52,31.59,30.59,30.62,1116423,0
2014-03-26,30.66,30.82,30.01,30.11,1715200,0
2014-03-27,30.16,30.38,29.73,30.27,1607052,0
2014-03-28,30.35,30.65,29.97,30.15,809118,0
2014-03-31,30.41,30.45,30.05,30.22,879905,0
2014-04-01,30.39,30.52,30,30.3,1300240,0
2014-04-02,30.33,30.62,30,30.36,2176892,0
2014-04-03,30.61,30.61,30.06,30.17,1333062,0
2014-04-04,30.31,30.38,29.41,29.81,1005936,0
2014-04-07,29.74,29.93,29.3,29.72,1720878,0
2014-04-08,29.73,29.91,29.42,29.88,988136,0
2014-04-09,29.96,30.47,29.93,30.46,737311,0
2014-04-10,30.43,30.49,29.32,29.62,1314167,0
2014-04-11,29.36,29.41,28.67,28.9,1189960,0
2014-04-14,29.11,29.11,28.45,28.79,1291575,0
2014-04-15,28.91,29.21,28.45,29.02,1178631,0
2014-04-16,29.24,29.54,28.75,29.54,1352636,0
2014-04-17,29.53,29.71,29.37,29.58,471754,0
2014-04-21,29.59,29.59,29.27,29.48,513615,0
2014-04-22,29.51,30.11,29.51,29.84,528921,0
2014-04-23,29.89,30.32,29.82,30.19,911341,0
2014-04-24,30.35,30.4,29.63,29.71,707203,0
2014-04-25,29.56,29.63,28.93,29.07,1103446,0
2014-04-28,29.22,29.37,28.53,29.28,987073,0
2014-04-29,29.37,29.88,29.24,29.77,1061991,0
2014-04-30,29.71,30.94,29.41,30.75,2733025,0
2014-05-01,30.75,31.13,29.08,29.3,2763585,0
2014-05-02,29.24,29.56,29.09,29.28,2120713,0
2014-05-05,29.17,29.95,28.74,29.91,2592884,0
2014-05-06,29.75,29.99,29.53,29.68,1381999,0
2014-05-07,29.8,29.96,29.26,29.57,932886,0
2014-05-08,28.98,29.83,28.89,29.05,1742119,0
2014-05-09,29.16,29.16,28.62,28.92,1254895,0
2014-05-12,29.07,30.18,29.01,29.82,3562791,0
2014-05-13,30.98,31.67,30.79,31.46,4238278,0
2014-05-14,31.36,31.75,31.15,31.43,2030979,0
2014-05-15,31.28,31.28,29.9,30.59,2586217,0
2014-05-16,30.63,30.94,30.1,30.36,2737419,0
2014-05-19,30.23,31.03,30.23,30.82,1446426,0
2014-05-20,30.79,30.86,30.22,30.29,944052,0
2014-05-21,30.36,30.67,30.11,30.48,1418967,0
2014-05-22,30.45,31.05,30.3,30.97,1200399,0
2014-05-23,31.03,31.37,30.71,31.21,1089103,0
2014-05-27,31.43,31.48,30.79,30.9,1112019,0
2014-05-28,30.96,31.47,30.88,31.06,1898874,0
2014-05-29,31.19,31.34,30.97,31.3,4374797,0
2014-05-30,31.34,31.36,30.76,30.99,1695539,0
2014-06-02,31.03,31.22,30.76,31.11,1076213,0
2014-06-03,31,31.15,30.93,31.06,779598,0
2014-06-04,31.03,31.24,30.86,31.06,635037,0
2014-06-05,31.13,31.81,30.99,31.67,2677834,0
2014-06-06,31.78,32.16,31.59,32.14,1782262,0
2014-06-09,32.11,32.45,32.07,32.38,1167509,0
2014-06-10,32.29,32.5,32.14,32.26,1584500,0
2014-06-11,32.15,32.49,31.88,32.47,973529,0
2014-06-12,32.44,32.44,31.91,32.14,1255373,0
2014-06-13,32.19,32.34,31.88,32.14,800365,0
2014-06-16,32.19,32.62,32.07,32.37,905356,0
2014-06-17,32.24,32.83,32.24,32.73,1131686,0
2014-06-18,32.69,32.78,32.28,32.6,860919,0
2014-06-19,32.58,32.73,32.33,32.54,643323,0
2014-06-20,32.54,33.15,32.52,32.74,2983998,0
2014-06-23,32.74,33.11,32.71,33.07,1050037,0
2014-06-24,33.07,33.55,32.97,33.02,1588706,0
2014-06-25,32.97,33.53,32.97,33.34,918121,0
2014-06-26,33.43,33.5,33.05,33.32,1049162,0
2014-06-27,33.24,33.55,33.13,33.33,3203327,0
2014-06-30,33.39,33.74,33.3,33.62,1190492,0
2014-07-01,33.69,33.98,33.64,33.8,889980,0
2014-07-02,33.73,33.92,33.47,33.72,852800,0
2014-07-03,33.78,33.81,33.32,33.68,924022,0
2014-07-07,33.94,34.36,33.61,34.31,2116514,0
2014-07-08,34.43,34.46,33.91,34.08,2261018,0
2014-07-09,34.28,34.44,33.71,34.2,1580370,0
2014-07-10,33.81,34.14,33.58,34.07,1209797,0
2014-07-11,34.01,34.35,33.96,34.21,639525,0
2014-07-14,34.52,34.69,34.3,34.52,1151292,0
2014-07-15,34.57,34.81,34.43,34.55,976323,0
2014-07-16,34.73,34.73,33.87,34.21,1009235,0
2014-07-17,34.07,34.38,33.3,33.38,1987779,0
2014-07-18,33.57,34.2,33.1,34,915757,0
2014-07-21,33.73,34.02,33.63,33.98,598849,0
2014-07-22,34,34.28,33.94,34.07,710583,0
2014-07-23,34.21,34.37,33.98,34.26,717380,0
2014-07-24,34.75,34.9,34.29,34.39,1148577,0
2014-07-25,34.1,34.22,33.87,34,1158103,0
2014-07-28,34.05,34.19,33.8,33.9,1807767,0
2014-07-29,33.95,34.32,33.87,34.08,1247148,0
2014-07-30,34.15,34.65,34.06,34.6,2279788,0
2014-07-31,33.52,33.79,32.38,32.78,3742425,0
2014-08-01,33.34,33.34,32.58,32.96,1653835,0
2014-08-04,33.11,33.12,32.71,32.85,1698294,0
2014-08-05,32.75,32.94,32.36,32.51,1939474,0
2014-08-06,32.3,32.55,31.94,32.03,1508103,0
2014-08-07,32.29,32.29,31.61,31.73,636383,0
2014-08-08,31.78,32,31.78,31.95,546760,0
2014-08-11,32.16,32.33,32.02,32.07,1150889,0
2014-08-12,31.96,32.24,31.73,31.98,858711,0
2014-08-13,32.16,32.2,31.81,31.84,1276546,0
2014-08-14,31.89,32.1,31.87,31.97,1454457,0
2014-08-15,32.18,32.23,31.7,31.89,1059123,0
2014-08-18,32.11,32.44,32.02,32.39,815174,0
2014-08-19,32.45,32.59,32.36,32.51,770259,0
2014-08-20,32.39,32.6,32.17,32.18,772258,0
2014-08-21,32.25,32.33,31.98,32.03,1111760,0
2014-08-22,32.02,32.23,31.77,32.09,1283183,0
2014-08-25,32.24,32.42,31.91,31.91,520309,0
2014-08-26,31.9,32.22,31.69,31.78,631243,0
2014-08-27,31.76,31.78,31.44,31.7,615555,0
2014-08-28,31.53,31.66,31.31,31.41,590715,0
2014-08-29,31.52,31.66,31.1,31.28,1482881,0
2014-09-02,31.34,31.51,30.8,31.04,2253954,0
2014-09-03,31.19,31.32,30.91,31.01,1535373,0
2014-09-04,31.02,31.11,30.57,30.57,997606,0
2014-09-05,30.62,30.65,30.25,30.44,1755710,0
2014-09-08,30.44,30.8,30.44,30.73,995880,0
2014-09-09,30.84,30.87,30.54,30.82,2074926,0
2014-09-10,30.85,31.6,30.85,31.55,2169146,0
2014-09-11,31.49,31.69,31.4,31.69,2447149,0
2014-09-12,31.63,31.64,31.27,31.59,1404998,0
2014-09-15,31.47,31.55,31.2,31.31,989814,0
2014-09-16,31.32,31.57,31.11,31.13,1196811,0
2014-09-17,31.19,31.54,30.96,31.09,841421,0
2014-09-18,31.11,32.27,31.11,32.24,2122138,0
2014-09-19,32.26,32.51,32.05,32.49,2110762,0
2014-09-22,32.39,32.4,31.61,31.83,1118115,0
2014-09-23,31.77,31.77,31.23,31.24,912199,0
2014-09-24,31.21,31.63,31.06,31.48,962440,0
2014-09-25,31.34,31.42,30.94,30.95,990122,0
2014-09-26,30.97,31.03,30.71,30.88,462413,0
2014-09-29,30.69,31.36,30.56,31.08,1874909,0
2014-09-30,31.14,31.21,30.84,30.9,1081866,0
2014-10-01,30.8,30.94,30.48,30.82,1380474,0
2014-10-02,30.86,31.02,30.55,30.93,1334097,0
2014-10-03,31.21,31.63,30.98,31.43,2383722,0
2014-10-06,31.56,31.61,31.27,31.35,783683,0
2014-10-07,31.46,32.35,31.02,31.68,2382674,0
2014-10-08,31.89,32.31,31.46,32.26,1867564,0
2014-10-09,32.18,32.51,31.62,31.65,1255098,0
2014-10-10,31.59,31.84,31,31.1,1055705,0
2014-10-13,31.01,31.18,30.32,30.34,1392955,0
2014-10-14,30.46,30.76,30.25,30.27,1408556,0
2014-10-15,29.95,30.2,29.35,30.07,1102601,0
2014-10-16,29.52,30.04,29.49,29.9,1616717,0
2014-10-17,30.19,31.11,30.05,30.77,2033291,0
2014-10-20,30.58,30.9,30.46,30.78,1118532,0
2014-10-21,30.95,31.69,30.92,31.49,1560039,0
2014-10-22,31.67,31.87,31.24,31.29,1106036,0
2014-10-23,31.59,31.81,31.56,31.6,980960,0
2014-10-24,31.67,32.1,31.52,32.08,1075548,0
2014-10-27,32.11,32.48,31.92,32.32,1462836,0
2014-10-28,32.39,32.79,32.27,32.62,1388014,0
2014-10-29,32.73,32.92,32.22,32.3,2166762,0
2014-10-30,31.06,32.38,29.98,30.66,6579191,0
2014-10-31,30.99,31.17,30.36,30.92,2813565,0
2014-11-03,30.9,30.92,30.35,30.38,2011079,0
2014-11-04,30.22,30.66,30.19,30.52,2100141,0
2014-11-05,30.81,30.81,30.12,30.27,1539370,0
2014-11-06,30.3,30.63,30.25,30.5,2355135,0
2014-11-07,30.5,31,30.32,30.75,2194017,0
2014-11-10,30.62,30.88,30.39,30.7,1179625,0
2014-11-11,30.79,30.79,30.24,30.58,1106558,0
2014-11-12,30.5,31.04,30.32,30.9,1322039,0
2014-11-13,31.31,31.37,30.96,31.16,1138702,0
2014-11-14,31.01,31.61,30.95,31.58,1988614,0
2014-11-17,31.71,32.04,31.52,31.99,1382593,0
2014-11-18,32.01,32.4,32.01,32.25,1700203,0
2014-11-19,32.27,32.56,32.06,32.49,1560404,0
2014-11-20,32.35,33,32.26,32.96,1735790,0
2014-11-21,33.33,33.33,32.7,32.93,1523844,0
2014-11-24,32.98,33.31,32.84,33.26,1266065,0
2014-11-25,33.4,33.69,33.29,33.62,2312649,0
2014-11-26,33.75,33.76,33.55,33.67,1374378,0
2014-11-28,33.8,33.82,33.64,33.74,765766,0
2014-12-01,33.69,33.91,33.29,33.36,2204605,0
2014-12-02,33.44,33.96,33.41,33.87,1174266,0
2014-12-03,33.85,34.26,33.78,34.22,963271,0
2014-12-04,34.21,34.25,33.97,34.12,1047166,0
2014-12-05,34.28,34.28,34.01,34.12,871602,0
2014-12-08,34.09,34.37,33.61,33.66,1192757,0
2014-12-09,33.26,33.81,33.22,33.81,719121,0
2014-12-10,33.76,33.83,33.22,33.35,1029948,0
2014-12-11,33.42,33.67,33.32,33.38,558323,0
2014-12-12,33.11,33.46,33.09,33.26,1496608,0
2014-12-15,33.33,33.82,33.25,33.71,1240124,0
2014-12-16,33.6,33.77,33.26,33.29,1355451,0
2014-12-17,33.3,33.87,33.19,33.75,1608705,0
2014-12-18,34.12,34.44,33.94,34.29,1306977,0
2014-12-19,34.56,34.81,34.15,34.19,2435395,0
2014-12-22,34.18,34.61,34.04,34.56,664101,0
2014-12-23,34.58,35.11,34.51,34.82,648497,0
2014-12-24,34.89,34.92,34.66,34.66,189595,0
2014-12-26,34.66,34.85,34.49,34.5,300421,0
2014-12-29,34.53,34.62,34.25,34.32,479701,0
2014-12-30,34.29,34.41,34.03,34.14,603774,0
2014-12-31,34.14,34.38,33.89,33.92,380000,0
2015-01-02,34.15,34.23,33.39,33.76,667919,0
2015-01-05,33.5,33.78,33.1,33.25,701547,0
2015-01-06,33.21,33.46,32.99,33.29,830591,0
2015-01-07,33.47,33.76,33.29,33.62,875132,0
2015-01-08,33.97,34.72,33.93,34.5,1620589,0
2015-01-09,34.55,34.6,33.98,34.19,585730,0
2015-01-12,34.23,34.28,33.88,33.97,984642,0
2015-01-13,34.37,34.78,33.97,34.33,1029769,0
2015-01-14,33.97,34.09,33.49,33.73,1089532,0
2015-01-15,34.39,34.46,33.36,33.54,698564,0
2015-01-16,33.51,34.23,33.41,34.14,669268,0
2015-01-20,34.15,34.34,33.85,34.19,555885,0
2015-01-21,34.06,34.32,33.6,33.85,646433,0
2015-01-22,34.02,34.25,33.56,34.15,811483,0
2015-01-23,34.1,35.38,34.1,35.1,1157206,0
2015-01-26,35,35.38,34.62,35.34,813585,0
2015-01-27,35,35.34,34.43,34.96,1170665,0
2015-01-28,35,35.55,34.93,35.1,1405379,0
2015-01-29,35.01,35.12,34.3,34.81,871692,0
2015-01-30,34.82,34.85,34.02,34.39,1103642,0
2015-02-02,34.53,34.83,33.92,34.82,624790,0
2015-02-03,34.97,35.69,34.92,35.68,590470,0
2015-02-04,35.45,36.17,35.34,35.4,1003844,0
2015-02-05,35.61,35.74,35.28,35.44,1496286,0
2015-02-06,35.43,35.68,35.2,35.36,957281,0
2015-02-09,36.04,36.04,35.45,35.63,2272551,0
2015-02-10,35.78,35.89,35.56,35.73,1295948,0
2015-02-11,35.96,36.22,35.66,35.9,3321721,0
2015-02-12,36.7,38.25,36.7,37.51,3707977,0
2015-02-13,37.62,38.44,37.36,38.33,2356545,0
2015-02-17,38.29,38.51,37.88,38.09,1521248,0
2015-02-18,38.15,38.44,38.04,38.29,1135932,0
2015-02-19,38.25,38.48,37.86,38.46,932057,0
2015-02-20,38.29,38.42,37.88,38.32,915797,0
2015-02-23,38.33,38.41,37.32,37.42,1940395,0
2015-02-24,37.24,37.5,36.87,37.1,1815566,0
2015-02-25,37.14,37.3,36.91,37.01,1724140,0
2015-02-26,37,37.36,36.88,37.19,1466028,0
2015-02-27,37.11,37.39,36.82,36.99,736634,0
2015-03-02,36.99,37.72,36.94,37.57,1176600,0
2015-03-03,37.58,37.72,37.28,37.38,878800,0
2015-03-04,37.24,37.25,36.97,37,831500,0
2015-03-05,37,37.19,36.83,36.86,508800,0
2015-03-06,36.8,37.04,36.67,36.94,896300,0
2015-03-09,36.9,37.17,36.9,37.13,594800,0
2015-03-10,36.81,36.88,35.96,35.96,986000,0
2015-03-11,35.98,36.47,35.85,36.19,1242500,0
2015-03-12,36.24,36.85,36.15,36.78,976300,0
2015-03-13,36.69,37.19,36.35,36.54,891700,0
2015-03-16,36.74,37.47,36.72,37.42,751500,0
2015-03-17,37.38,37.65,37.15,37.55,646600,0
2015-03-18,37.55,38.56,37.34,38.21,1286600,0
2015-03-19,38.2,38.95,37.99,38.91,1216500,0
2015-03-20,38.99,39.11,38.35,38.98,1713500,0
2015-03-23,39.07,39.07,38.41,38.44,679600,0
2015-03-24,38.34,38.66,38.03,38.54,1237000,0
2015-03-25,38.56,38.56,37.61,37.62,664300,0
2015-03-26,37.52,37.82,37.14,37.45,1017700,0
2015-03-27,36.7,37.27,36.51,37.15,1157200,0
2015-03-30,37.37,37.76,37.21,37.6,582400,0
2015-03-31,37.41,37.93,37.38,37.7,772269,0
2015-04-01,37.7,37.96,37.16,37.57,764100,0
2015-04-02,37.6,38.33,37.51,38,937700,0
2015-04-06,37.83,38.67,37.7,38.59,981200,0
2015-04-07,38.62,38.85,38.45,38.71,866368,0
2015-04-08,38.69,39.64,38.66,39.6,1299100,0
2015-04-09,39.51,39.58,39.21,39.43,1544826,0
2015-04-10,39.4,39.62,39.23,39.34,1280600,0
2015-04-13,39.24,39.41,39,39.3,1131100,0
2015-04-14,39.32,39.42,38.77,38.89,457100,0
2015-04-15,38.98,39.27,38.8,39.18,528776,0
2015-04-16,38.98,39.15,38.76,38.82,336384,0
2015-04-17,38.55,38.62,38.1,38.49,874000,0
2015-04-20,38.78,39.03,38.54,38.84,1245398,0
2015-04-21,39.01,39.42,38.86,39.3,993941,0
2015-04-22,39.4,39.5,38.63,39.13,819977,0
2015-04-23,38.99,39.31,38.71,39.17,1400900,0
2015-04-24,39.27,39.31,38.79,39.06,611082,0
2015-04-27,39.16,39.55,38.89,39.08,1003000,0
2015-04-28,38.95,39.99,38.94,39.96,1571843,0
2015-04-29,39.85,40.11,39.3,39.36,1361400,0
2015-04-30,39,39.93,38.69,39.1,1380700,0
2015-05-01,39.46,40.24,39.32,40.14,1628200,0
2015-05-04,40.09,40.62,39.9,40.37,1042900,0
2015-05-05,40.49,40.58,39.96,40.2,938600,0
2015-05-06,40.23,40.35,39.48,39.78,745650,0
2015-05-07,39.75,40.29,39.66,40.06,702041,0
2015-05-08,40.44,40.82,40.37,40.41,637700,0
2015-05-11,40.3,40.77,40.2,40.43,613800,0
2015-05-12,40.25,40.25,39.89,40.11,557974,0
2015-05-13,40.14,40.38,39.95,40.09,445200,0
2015-05-14,40.36,40.46,40.13,40.31,804300,0
2015-05-15,40.28,40.56,40.19,40.33,542410,0
2015-05-18,40.35,40.83,40.12,40.67,1586980,0
2015-05-19,40.77,40.98,40.57,40.64,1424120,0
2015-05-20,41.02,41.08,40.08,40.3,1775500,0
2015-05-21,40.21,40.7,40.18,40.65,1201800,0
2015-05-22,40.46,40.64,40.37,40.46,718400,0
2015-05-26,40.19,40.42,40.08,40.26,651582,0
2015-05-27,40.4,40.55,40.21,40.43,571900,0
2015-05-28,40.36,40.46,39.59,39.96,801826,0
2015-05-29,40.42,40.42,39.67,40,1068600,0
2015-06-01,40.06,40.36,39.63,40.09,1165604,0
2015-06-02,39.91,40.45,39.73,40.44,668081,0
2015-06-03,40.65,41,40.4,40.85,772000,0
2015-06-04,40.56,40.81,40.08,40.2,646400,0
2015-06-05,40.12,40.19,39.78,40.08,473400,0
2015-06-08,40.13,40.36,39.8,39.94,916700,0
2015-06-09,39.88,40.23,39.61,40.11,793730,0
2015-06-10,40.26,40.95,40.19,40.81,710413,0
2015-06-11,40.8,41.09,40.63,40.67,1675699,0
2015-06-12,40.4,40.82,40.33,40.39,781200,0
2015-06-15,40.2,40.28,39.68,39.9,708500,0
2015-06-16,39.9,40.08,39.78,39.9,617100,0
2015-06-17,40.06,40.06,39.52,39.74,872100,0
2015-06-18,39.82,40.21,39.76,39.98,1627000,0
2015-06-19,40.03,40.24,39.74,39.94,1100600,0
2015-06-22,40.19,40.54,40.01,40.19,986100,0
2015-06-23,40.29,40.44,39.76,39.85,1770890,0
2015-06-24,39.75,39.75,38.76,38.97,1425500,0
2015-06-25,39.15,39.3,38.85,38.87,1612200,0
2015-06-26,38.88,39.01,38.59,38.62,2432900,0
2015-06-29,38.36,38.45,37.75,37.76,1115500,0
2015-06-30,38.12,38.21,37.69,38.19,1642779,0
2015-07-01,38.34,38.78,38.25,38.74,811900,0
2015-07-02,38.75,38.75,38.39,38.66,595800,0
2015-07-06,38.25,38.91,38.25,38.88,1119900,0
2015-07-07,38.85,39.07,38.44,38.92,1027000,0
2015-07-08,38.53,38.79,38.26,38.32,985500,0
2015-07-09,38.87,39.04,38.64,38.75,1100600,0
2015-07-10,39.12,39.29,38.85,38.98,536600,0
2015-07-13,39.31,39.31,38.93,39.13,856700,0
2015-07-14,39.15,39.62,39.11,39.49,622905,0
2015-07-15,39.52,40.23,39.29,39.8,950482,0
2015-07-16,40.11,40.25,39.77,40.03,718900,0
2015-07-17,39.97,40.13,39.49,39.71,492800,0
2015-07-20,39.8,40.42,39.53,40.35,774200,0
2015-07-21,40.22,40.71,40.11,40.62,1194300,0
2015-07-22,40.48,40.9,40.41,40.86,956600,0
2015-07-23,40.8,40.99,40.4,40.52,1025100,0
2015-07-24,40.45,40.65,40.07,40.2,666800,0
2015-07-27,39.93,40.13,39.48,39.59,1108100,0
2015-07-28,39.79,40.65,39.43,40.51,1667400,0
2015-07-29,43.21,44.3,42.28,42.77,3850000,0
2015-07-30,42.88,43.36,42.51,43.15,3087900,0
2015-07-31,43.33,44.16,43.22,44,2099400,0
2015-08-03,44.25,44.31,43.13,43.65,1963746,0
2015-08-04,43.69,44.53,43.69,44,1286400,0
2015-08-05,44.3,44.44,44,44.01,1027900,0
2015-08-06,44,44.31,43.77,43.95,1328731,0
2015-08-07,43.93,44.2,43.54,43.86,1207000,0
2015-08-10,44.08,44.54,43.99,44.37,748500,0
2015-08-11,43.96,44.71,43.96,44.61,1158706,0
2015-08-12,44.44,44.72,43.95,44.72,835700,0
2015-08-13,44.68,45.1,44.47,44.74,755800,0
2015-08-14,44.8,45.46,44.71,45.4,738500,0
2015-08-17,45.18,45.67,45,45.3,986700,0
2015-08-18,45.44,45.8,45.01,45.45,768300,0
2015-08-19,45.32,45.4,44.37,44.88,1084900,0
2015-08-20,44.74,45,44.11,44.14,687500,0
2015-08-21,43.51,43.78,42.93,42.94,989100,0
2015-08-24,40.1,42.56,38.2,41.49,1438787,0
2015-08-25,43.24,43.85,41.28,41.3,1659100,0
2015-08-26,42.21,43.27,41.44,43.2,1407600,0
2015-08-27,43.81,44.53,43.5,44.4,1419300,0
2015-08-28,44.22,44.72,43.71,44.51,934200,0
2015-08-31,44.34,44.79,43.81,44.04,1312700,0
2015-09-01,43.08,43.88,43.02,43.36,1190400,0
2015-09-02,43.89,44.71,43.33,44.57,1493200,0
2015-09-03,44.76,45.42,44.51,45.02,1419600,0
2015-09-04,44.74,45.08,44.03,44.63,1877100,0
2015-09-08,45.69,46.41,45.12,45.98,1406300,0
2015-09-09,46.27,46.49,45.23,45.3,1794500,0
2015-09-10,45.31,45.48,44.92,45.16,2082221,0
2015-09-11,44.93,45.4,44.7,45.24,1594700,0
2015-09-14,45.47,45.63,45.16,45.34,1100100,0
2015-09-15,45.55,46.13,45.34,46.04,1299800,0
2015-09-16,46.18,46.2,45.7,45.92,1094300,0
2015-09-17,45.94,46.69,45.84,46.09,865337,0
2015-09-18,45.11,46.49,45.11,46.17,3864400,0
2015-09-21,46.22,47.02,46.12,46.4,1581500,0
2015-09-22,46.35,46.35,45.45,45.77,1990800,0
2015-09-23,45.5,46.04,45.37,45.96,905036,0
2015-09-24,45.49,45.58,44.76,45.46,1382531,0
2015-09-25,46,46.43,45.53,46,1159400,0
2015-09-28,45.77,46.06,44.52,44.52,1813824,0
2015-09-29,44.62,44.86,44.22,44.63,1731500,0
2015-09-30,45,45.39,44.49,44.92,1609000,0
2015-10-01,45.88,45.88,44.89,45.67,1869700,0
2015-10-02,44.76,46.36,44.46,46.36,1735600,0
2015-10-05,46.8,46.8,46.31,46.42,1272494,0
2015-10-06,45.96,45.96,44.75,45.21,2142100,0
2015-10-07,45.77,46.84,45.65,46.22,1814900,0
2015-10-08,46.17,47.15,45.91,47.01,1252400,0
2015-10-09,47.1,47.28,46.85,47.14,1276400,0
2015-10-12,47.17,47.7,46.98,47.4,1545122,0
2015-10-13,47.22,47.77,46.91,47.36,1485100,0
2015-10-14,47.32,47.44,45.64,45.84,1702500,0
2015-10-15,46.07,46.16,45.78,46,2300300,0
2015-10-16,46,46.27,45.76,46.18,876300,0
2015-10-19,46.12,46.84,46.04,46.74,1650164,0
2015-10-20,46.75,47.27,46.28,46.71,938616,0
2015-10-21,46.79,46.94,45.67,45.85,1640800,0
2015-10-22,46.11,46.88,46,46.84,1520800,0
2015-10-23,47.45,47.59,46.56,46.73,1819200,0
2015-10-26,46.8,47.79,46.54,46.93,1618200,0
2015-10-27,46.81,47.09,45.82,46.99,2267500,0
2015-10-28,52.08,52.44,49.38,50.92,5807700,0
2015-10-29,50.4,50.81,49.71,50.38,2764000,0
2015-10-30,50.76,50.91,50.15,50.15,1468100,0
2015-11-02,50.24,52.25,49.63,50.05,1603390,0
2015-11-03,50.33,50.6,50.06,50.28,1025700,0
2015-11-04,50.25,50.69,50.1,50.24,1163962,0
2015-11-05,50.27,50.93,50.25,50.79,1313100,0
2015-11-06,50.75,51.53,50.52,51.44,964300,0
2015-11-09,51.25,51.25,50.71,50.98,686604,0
2015-11-10,50.85,51.42,50.76,51.42,1061200,0
2015-11-11,51.63,51.74,51.1,51.34,1010200,0
2015-11-12,50.82,51.34,50.48,50.54,999500,0
2015-11-13,50.3,51.05,49.9,50.79,1414000,0
2015-11-16,50.75,51.26,50.54,51.23,929100,0
2015-11-17,51.34,52.22,50.97,51.45,1563200,0
2015-11-18,51.57,52.2,51.02,52.07,972300,0
2015-11-19,51.93,52.25,51.61,52.04,751900,0
2015-11-20,52.09,52.44,51.96,51.99,952800,0
2015-11-23,52.3,52.82,51.92,52.36,1161800,0
2015-11-24,52.04,52.3,51.55,52.09,740300,0
2015-11-25,52.21,52.68,52,52.51,662100,0
2015-11-27,52.39,52.76,52.21,52.59,332700,0
2015-11-30,52.59,52.93,52.59,52.71,1195300,0
2015-12-01,52.84,53.46,52.39,52.84,1145624,0
2015-12-02,52.83,53.1,52.46,52.59,675335,0
2015-12-03,51.89,52.43,50.67,51.11,4306002,0
2015-12-04,51.26,52.2,51.04,52,5115900,0
2015-12-07,51.9,52.27,51.39,51.8,1318100,0
2015-12-08,51.17,52.09,51.17,51.81,1563776,0
2015-12-09,51.78,52.04,51.23,51.64,1428800,0
2015-12-10,51.72,52.35,51.6,51.89,2165500,0
2015-12-11,51.22,52.18,50.3,50.53,2510700,0
2015-12-14,50.65,51.09,49.74,50.36,1679657,0
2015-12-15,50.93,51.03,50.3,50.42,3401000,0
2015-12-16,50.67,50.7,48.92,49.7,3541000,0
2015-12-17,49.95,50.09,48.45,48.54,2650600,0
2015-12-18,48.17,48.25,46.42,46.67,6736900,0
2015-12-21,46.66,47.82,46.41,47.25,2674900,0
2015-12-22,47.42,47.49,46.8,47.16,1763057,0
2015-12-23,47.33,47.64,46.92,47.39,2582200,0
2015-12-24,47.4,47.7,47.21,47.43,273146,0
2015-12-28,47.29,47.66,47.2,47.63,831604,0
2015-12-29,48.13,48.25,47.69,47.88,678661,0
2015-12-30,47.88,47.99,47.53,47.55,721576,0
2015-12-31,47.45,48.07,47.19,47.42,994022,0
2016-01-04,46.56,46.81,46.23,46.69,2387138,0
2016-01-05,46.82,47.53,46.55,47.52,2137200,0
2016-01-06,46.72,47.64,46.66,46.79,1392252,0
2016-01-07,45.9,47.145,45.9,46.39,1653345,0
2016-01-08,47.14,48.305,45.88,45.99,1795540,0
2016-01-11,46.2,46.61,45.425,45.74,2091318,0
2016-01-12,46.33,46.99,46.08,46.93,2103221,0
2016-01-13,47.02,47.23,43.93,44.39,2722684,0
2016-01-14,44.48,45.26,43.8775,45.02,2350906,0
2016-01-15,43.77,44.67,43.77,44.08,1784625,0
2016-01-19,44.67,44.68,43.23,43.69,1748700,0
2016-01-20,42.95,43.78,42.011,43.38,1413918,0
2016-01-21,43.3,43.9,42.07,43.2,1773295,0
2016-01-22,44,44.75,43.86,44.7,1401925,0
2016-01-25,44.68,44.78,43.54,43.67,1321342,0
2016-01-26,43.73,45.31,43.58,45.14,1711755,0
2016-01-27,44.76,44.97,43.81,44.07,2747814,0
2016-01-28,44.72,45.34,44.1,44.35,1690626,0
2016-01-29,44.57,47.06,44.41,47.05,3145795,0
2016-02-01,46.5,47.02,45.975,46.7,2690058,0
2016-02-02,46.31,46.63,45.59,45.88,2964816,0
2016-02-03,47.46,48.82,46.49,48.11,4563348,0
2016-02-04,47.2,48.13,47.2,48.09,2047345,0
2016-02-05,47.84,48.21,46.4,46.8,2171873,0
2016-02-08,45.74,45.97,44.275,45.67,2572374,0
2016-02-09,44.73,46.34,44.58,44.96,1965794,0
2016-02-10,45.44,46.79,45.08,46.14,1838011,0
2016-02-11,45.1,46.02,44.525,45.85,1652289,0
2016-02-12,46.32,47.87,45.65,47.8,1885513,0
2016-02-16,48.58,49.0099,47.92,48.81,1899898,0
2016-02-17,49.39,50.19,49.29,50.01,2086529,0
2016-02-18,50.24,50.24,49.83,50,1768605,0
2016-02-19,49.57,50.41,49.44,50.33,1362138,0
2016-02-22,50.73,51.58,50.73,51.28,1491859,0
2016-02-23,51,51.5,50.85,50.97,1675076,0
2016-02-24,50.15,51.63,49.9,51.45,1409214,0
2016-02-25,51.66,52.35,51.42,52.33,947770,0
2016-02-26,52.72,54.2,51.33,52.17,2172237,0
2016-02-29,52.24,52.79,51.88,52.04,1371720,0
2016-03-01,52.53,53.19,52,53.19,1200927,0
2016-03-02,53.12,53.3999,51.26,51.91,2303807,0
2016-03-03,51.95,52.655,51.8201,52.36,2047773,0
2016-03-04,52.51,53.06,52.2601,52.86,1798405,0
2016-03-07,52.63,53.04,52.3,52.61,1541697,0
2016-03-08,52.19,52.47,50.95,51.05,1980016,0
2016-03-09,51.45,52.35,50.51,51.37,1222052,0
2016-03-10,51.44,51.86,50.98,51.28,941761,0
2016-03-11,51.59,51.87,51.29,51.55,1084213,0
2016-03-14,51.55,51.79,51.24,51.64,1098213,0
2016-03-15,51.44,51.82,51.24,51.46,1544379,0
2016-03-16,51.26,51.63,50.845,51.09,1610287,0
2016-03-17,51.26,51.35,50.87,51.16,1020744,0
2016-03-18,51.11,51.71,50.63,51.35,1164102,0
2016-03-21,51.94,53.37,51.7,52.89,1816656,0
2016-03-22,52.5,53.81,52.42,53.44,1407651,0
2016-03-23,53.44,53.9,53.01,53.1,935923,0
2016-03-24,52.87,53.15,52,52.56,866096,0
2016-03-28,52.57,52.81,52.2,52.68,636272,0
2016-03-29,52.63,53.66,52.6,53.51,1164748,0
2016-03-30,53.8,54.15,53.6,53.87,1098203,0
2016-03-31,53.65,54.5,53.55,53.88,1234471,0
2016-04-01,52.84,53.95,52.7,53.95,1102732,0
2016-04-04,53.93,54.61,53.56,54.05,1738588,0
2016-04-05,53.65,53.68,52.79,52.89,1252541,0
2016-04-06,53.08,54.49,53.03,54.42,1614070,0
2016-04-07,54.39,55.13,53.91,54.32,2195819,0
2016-04-08,54.63,55.105,54.18,54.77,1770475,0
2016-04-11,55.15,55.22,54.115,54.17,1642769,0
2016-04-12,54.21,54.46,53.2,54.14,1539862,0
2016-04-13,54.38,54.775,53.68,54.65,1845047,0
2016-04-14,54.6,55.03,54.18,54.62,618902,0
2016-04-15,54.73,55.265,54.62,54.9,1053413,0
2016-04-18,54.75,55.69,54.62,55.67,1398410,0
2016-04-19,56.08,56.19,54.96,55.31,1090564,0
2016-04-20,55.54,55.9,55.08,55.37,1140220,0
2016-04-21,55.22,55.67,54.17,54.2,1599797,0
2016-04-22,54.02,54.49,53.6901,54.35,1300943,0
2016-04-25,54.21,54.71,54.1,54.63,1001076,0
2016-04-26,54.85,55.3799,54.25,54.3,1905682,0
2016-04-27,55.75,58.09,55.39,56.49,3692569,0
2016-04-28,56.24,56.4099,55.01,55.29,1538022,0
2016-04-29,55,55.21,53.69,54.54,2395194,0
2016-05-02,54.51,54.695,54.09,54.64,1502187,0
2016-05-03,54.5,55.18,53.4676,54.06,1579145,0
2016-05-04,53.68,54.16,53.448,54.03,1408948,0
2016-05-05,54.19,54.47,53.81,54.25,1366594,0
2016-05-06,54.11,55.11,54.05,55.07,931552,0
2016-05-09,55,55.87,54.81,55.75,1902375,0
2016-05-10,55.96,56.25,55.68,55.98,1226951,0
2016-05-11,55.64,56.29,55.541,55.66,1625666,0
2016-05-12,55.93,55.93,54.82,55.22,1598920,0
2016-05-13,55.25,55.84,54.571,54.75,1023069,0
2016-05-16,54.75,55.18,54.52,54.64,1026453,0
2016-05-17,54.65,54.89,53.9,54.26,752019,0
2016-05-18,54.14,54.27,53.32,53.88,1314362,0
2016-05-19,53.77,54,52.97,53.47,1617707,0
2016-05-20,53.82,53.89,53.03,53.12,1977043,0
2016-05-23,53.16,53.2,52.24,53.02,1999260,0
2016-05-24,53.38,54.6275,53.045,54.53,1387976,0
2016-05-25,54.53,54.73,53.92,54.31,1163312,0
2016-05-26,54.37,54.49,53.92,54.04,1419102,0
2016-05-27,53.88,54.275,53.49,53.98,673262,0
2016-05-31,53.94,54.18,53.38,53.77,1335017,0
2016-06-01,53.51,53.84,53.22,53.69,978912,0
2016-06-02,53.72,54.16,53.56,54.13,1242404,0
2016-06-03,54.11,54.11,53.06,53.36,1138233,0
2016-06-06,53.36,53.88,52.99,53.8,1283424,0
2016-06-07,53.73,54,53.5,53.87,1534408,0
2016-06-08,53.79,53.97,53.14,53.42,1557871,0
2016-06-09,53.12,53.85,53.11,53.52,1169935,0
2016-06-10,53.1,53.1,51.44,51.8,1593217,0
2016-06-13,51.35,51.87,51.05,51.21,1857525,0
2016-06-14,51.05,51.28,50.52,51.25,1193432,0
2016-06-15,51.21,51.48,50.83,51.25,1314860,0
2016-06-16,51.14,53.12,51.02,53.02,2849186,0
2016-06-17,52.85,53.45,52.72,53.18,2794660,0
2016-06-20,53.82,54.55,53.56,53.68,2509663,0
2016-06-21,53.74,54.2,53.18,53.42,1207642,0
2016-06-22,53.38,53.615,52.65,52.71,1380520,0
2016-06-23,52.99,53.315,52.73,53.29,1474648,0
2016-06-24,51.41,53.07,50.98,52.7,3154817,0
2016-06-27,52.27,52.87,52.03,52.35,2426423,0
2016-06-28,52.84,53.43,52.58,53.37,1961728,0
2016-06-29,54,55.11,53.5,55.05,2160740,0
2016-06-30,55.09,56.84,55.0401,56.6,2784241,0
2016-07-01,56.49,56.9,56.2,56.34,1294008,0
2016-07-05,56.23,57.67,56.14,57.56,1698103,0
2016-07-06,57.26,57.87,57.21,57.85,1664280,0
2016-07-07,57.63,58.5825,57.5,58.19,1728679,0
2016-07-08,58.61,59.41,58.3492,58.98,1149316,0
2016-07-11,58.98,59.62,58.865,59.13,1393682,0
2016-07-12,59.24,59.57,58.94,59.08,1054790,0
2016-07-13,59.43,59.48,58.97,59.06,737682,0
2016-07-14,59.33,59.55,59.005,59.26,832862,0
2016-07-15,59.36,59.495,58.87,58.91,870215,0
2016-07-18,59.02,59.12,58.655,58.99,731618,0
2016-07-19,59.01,59.01,58.59,58.79,1144188,0
2016-07-20,59.59,59.59,58.73,58.94,1264780,0
2016-07-21,58.98,59.31,58.61,59.13,1342878,0
2016-07-22,59.3,59.54,58.7,59.43,727541,0
2016-07-25,59.35,59.44,59.095,59.24,1176435,0
2016-07-26,59.28,59.53,58.88,59.49,988873,0
2016-07-27,59.53,59.53,58.5,58.74,1314229,0
2016-07-28,58.95,59.48,57.47,58.59,2475631,0
2016-07-29,57.63,57.63,54.39,54.77,5779265,0
2016-08-01,54.77,54.91,53.22,53.39,4672820,0
2016-08-02,53.25,53.32,52.4511,52.97,2147331,0
2016-08-03,52.86,53.87,52.53,53.86,2200889,0
2016-08-04,53.79,55.2519,53.79,54.8,2351489,0
2016-08-05,54.92,55.53,54.86,55.12,1352629,0
2016-08-08,55.16,55.27,54.275,54.64,1677460,0
2016-08-09,54.75,55.03,54.58,54.95,1100423,0
2016-08-10,55.02,55.09,54.79,54.97,963162,0
2016-08-11,55,55.27,54.57,54.64,1103950,0
2016-08-12,54.36,54.515,53.97,54.44,970942,0
2016-08-15,54.46,54.77,53.61,53.62,1391305,0
2016-08-16,53.55,53.62,52.67,52.81,1755523,0
2016-08-17,52.71,53.72,52.58,53.61,1632515,0
2016-08-18,53.61,54.08,53.53,53.65,1078741,0
2016-08-19,53.78,53.785,53.155,53.76,758208,0
2016-08-22,53.6,53.71,53.08,53.49,785264,0
2016-08-23,53.69,53.739,53.19,53.46,652579,0
2016-08-24,53.51,53.6,53.025,53.2,690406,0
2016-08-25,52.94,53.36,52.82,53.31,563609,0
2016-08-26,53.38,53.56,52.96,53.3,650197,0
2016-08-29,53.19,53.54,52.95,53.02,512345,0
2016-08-30,53.09,53.56,52.9,53.47,643145,0
2016-08-31,53.32,53.84,53.13,53.74,842545,0
2016-09-01,53.6,54.24,53.48,53.56,1820690,0
2016-09-02,53.88,54.04,53.3,53.9,1019786,0
2016-09-06,54.08,54.08,53.13,53.56,1111556,0
2016-09-07,53.61,54.36,53.43,54.25,999839,0
2016-09-08,54.18,55.03,54.18,55.03,1660805,0
2016-09-09,54.54,54.97,52.97,52.97,2884405,0
2016-09-12,52.56,54.3,52.5,54.19,1529012,0
2016-09-13,53.83,54.074,52.845,53.46,1144591,0
2016-09-14,53.71,54.275,53.47,53.53,750045,0
2016-09-15,53.51,54.53,53.4,54.22,948589,0
2016-09-16,53.83,54.055,53.11,53.33,2990385,0
2016-09-19,53.44,54,53.2,53.71,755944,0
2016-09-20,53.97,54.63,53.79,53.96,608925,0
2016-09-21,54.49,55.51,54.22,55.38,1696730,0
2016-09-22,55.53,55.89,54.75,55.51,1577646,0
2016-09-23,55.17,55.38,54.67,55.01,1411492,0
2016-09-26,54.47,55.395,54.405,55.26,1075729,0
2016-09-27,55.53,56.24,55.16,56.19,1205911,0
2016-09-28,56.36,56.37,55.549,56.3,1264795,0
2016-09-29,56.26,57.02,55.87,55.99,2160929,0
2016-09-30,56.03,56.46,54.92,56.27,2161081,0
2016-10-03,56.28,56.68,56.05,56.46,1575395,0
2016-10-04,56.64,56.94,56.07,56.5,1085111,0
2016-10-05,56.4,57.17,56.345,56.85,1234043,0
2016-10-06,57.01,57.05,56.44,56.96,678641,0
2016-10-07,56.63,56.92,56.4,56.48,1261168,0
2016-10-10,56.44,57.09,56.44,56.7,1047228,0
2016-10-11,56.53,56.53,55.41,56,919423,0
2016-10-12,56.13,56.4,55.6,56.23,887219,0
2016-10-13,55.97,56.15,54.98,55.87,859329,0
2016-10-14,56.14,57,56.12,56.33,748777,0
2016-10-17,56.27,56.37,55.93,55.93,574996,0
2016-10-18,56.44,56.69,56.26,56.5,748318,0
2016-10-19,56.64,57.87,56.29,57.8,1982939,0
2016-10-20,57.58,57.7,56.82,56.87,1484820,0
2016-10-21,56.82,57.49,56.26,57.35,686959,0
2016-10-24,57.86,58.125,57.54,58.1,807411,0
2016-10-25,57.93,57.93,57.34,57.58,1162933,0
2016-10-26,58.54,60.2,58.175,59.59,2296698,0
2016-10-27,60.06,60.25,58.66,59.15,1853087,0
2016-10-28,59.23,59.41,58.37,59.07,1537928,0
2016-10-31,59.36,59.36,58.12,58.36,1753315,0
2016-11-01,58.69,58.9,57.985,58.39,973533,0
2016-11-02,58.38,58.55,57.75,57.99,976381,0
2016-11-03,58.24,58.57,57.95,58.25,1058080,0
2016-11-04,58.35,58.76,57.935,58.05,851379,0
2016-11-07,58.63,59,58.05,58.73,828815,0
2016-11-08,58.45,59.35,58.3901,58.67,654199,0
2016-11-09,58.38,58.99,57.815,58.73,837084,0
2016-11-10,58.85,59.15,57.05,57.4,1639526,0
2016-11-11,57.4,58.775,57.4,58.05,1756405,0
2016-11-14,58.04,58.04,55.01,55.51,3244567,0
2016-11-15,55.8,57.605,55.8,56.91,1803982,0
2016-11-16,57,58.91,56.94,58.58,1954223,0
2016-11-17,58.62,59.4,58.43,59.18,1027808,0
2016-11-18,59.29,59.5,58.92,59.32,749035,0
2016-11-21,59.5,60,59.27,59.73,816270,0
2016-11-22,59.01,59.16,58.26,58.71,2683882,0
2016-11-23,58.35,58.99,58.311,58.78,970918,0
2016-11-25,58.97,59.23,58.82,58.9,423830,0
2016-11-28,59.1,59.18,58.09,58.18,1054592,0
2016-11-29,58.2,58.37,57.87,58,796374,0
2016-11-30,58.18,58.3,56.29,56.43,1574914,0
2016-12-01,56.41,56.6,54.38,55.11,1809558,0
2016-12-02,55.36,56.111,55.11,55.73,1718921,0
2016-12-05,55.81,56.93,55.8,56.71,1276369,0
2016-12-06,56.86,56.99,56.5654,56.79,928957,0
2016-12-07,56.99,57.58,56.55,57.46,964092,0
2016-12-08,57.59,57.93,57.26,57.52,1359849,0
2016-12-09,57.51,57.83,57.19,57.34,968694,0
2016-12-12,57.18,57.56,56.64,56.81,1008746,0
2016-12-13,56.93,57.58,56.93,57.29,1251387,0
2016-12-14,57.54,57.98,57.35,57.77,1082631,0
2016-12-15,57.64,58.63,57.14,58.46,977757,0
2016-12-16,58.24,58.9,58.15,58.79,1565196,0
2016-12-19,58.59,59.3,58.57,58.84,843456,0
2016-12-20,58.63,59.14,58.63,58.97,566238,0
2016-12-21,58.85,59.07,58.535,58.64,478694,0
2016-12-22,58.74,58.85,58.13,58.48,515543,0
2016-12-23,58.48,59.35,58.35,59.31,553577,0
2016-12-27,59.46,59.9,59.37,59.54,644926,0
2016-12-28,59.5,59.74,58.96,59.3,898083,0
2016-12-29,59.37,59.68,59.1101,59.4,552923,0
2016-12-30,59.38,59.72,58.9,59.62,854182,0
2017-01-03,59.61,61.13,59.6,60.57,1140363,0
2017-01-04,60.74,61.69,60.42,61.58,923421,0
2017-01-05,61.75,62.63,61.4174,61.65,878349,0
2017-01-06,61.81,62.07,61.57,61.82,885805,0
2017-01-09,61.95,62.77,61.75,61.95,1337466,0
2017-01-10,61.99,62.2,61.58,61.71,806221,0
2017-01-11,61.85,62.07,61.63,62.05,670463,0
2017-01-12,61.77,62.56,61.31,62.5,737517,0
2017-01-13,62.37,62.755,62.2,62.6,425843,0
2017-01-17,62.33,62.73,62.16,62.43,653152,0
2017-01-18,62.57,62.76,62.32,62.54,558889,0
2017-01-19,62.52,62.6153,62.14,62.28,410343,0
2017-01-20,62.59,62.91,62.2,62.69,626382,0
2017-01-23,62.65,62.99,62.33,62.72,590729,0
2017-01-24,62.65,63.14,62.55,62.82,771888,0
2017-01-25,63.24,63.43,62.49,62.85,847132,0
2017-01-26,63.04,63.24,62.57,62.62,626584,0
2017-01-27,62.93,63.03,62.36,62.76,920158,0
2017-01-30,62.76,62.89,61.711,62.83,1354790,0
2017-01-31,62.8,63.02,61.75,62.24,1088690,0
2017-02-01,63.78,63.97,60.88,62.25,2824144,0
2017-02-02,62.26,62.75,61.73,62.16,1866226,0
2017-02-03,62.57,64.08,62.41,63.62,1824572,0
2017-02-06,63.97,63.97,63.03,63.46,1176320,0
2017-02-07,63.4,64.13,63.11,63.6,1226861,0
2017-02-08,63.55,64.48,63.28,64.34,809443,0
2017-02-09,63.56,64.17,63.29,63.74,1726326,0
2017-02-10,63.55,63.64,63.0912,63.25,992506,0
2017-02-13,63.4,64.07,63.4,63.76,938563,0
2017-02-14,63.45,64.38,63.41,64.21,823673,0
2017-02-15,64.23,64.88,64.23,64.78,878696,0
2017-02-16,64.88,65.18,64.02,64.54,568992,0
2017-02-17,64.42,64.87,64.29,64.86,636230,0
2017-02-21,64.86,65.56,64.66,65.5,1027530,0
2017-02-22,65.16,65.6,65,65.34,1055255,0
2017-02-23,65.5,65.782,65.14,65.69,941158,0
2017-02-24,65.22,65.82,65.03,65.79,789223,0
2017-02-27,65.54,66.24,65.5,65.8,905902,0
2017-02-28,65.54,66.04,65.14,65.38,1078186,0
2017-03-01,65.98,66.2,65.17,65.7,1129227,0
2017-03-02,65.51,65.66,64.84,64.99,838054,0
2017-03-03,64.98,66.24,64.75,66.1,898461,0
2017-03-06,65.69,65.75,64.55,64.86,1003573,0
2017-03-07,64.94,65.46,64.61,65.14,743540,0
2017-03-08,65.2,65.445,64.27,64.33,786064,0
2017-03-09,64.18,64.385,63.75,64.08,931109,0
2017-03-10,64.51,64.58,63.77,64.08,1139647,0
2017-03-13,64.05,64.18,63.72,63.91,669657,0
2017-03-14,63.83,64.02,63.28,63.7,648938,0
2017-03-15,63.79,63.79,62.9763,63.45,1481551,0
2017-03-16,63.79,64.07,63.42,64.06,1107003,0
2017-03-17,64.27,65.205,63.81,65.01,1653613,0
2017-03-20,65.07,65.07,63.59,63.59,895293,0
2017-03-21,63.69,63.81,62.61,62.9,1960028,0
2017-03-22,62.71,64.03,62.55,63.97,982974,0
2017-03-23,63.7,64.44,63.34,64.03,3073958,0
2017-03-24,64.18,64.35,63.18,63.42,652217,0
2017-03-27,63,63.96,62.76,63.76,1128469,0
2017-03-28,63.76,64.15,63.7,63.93,1013972,0
2017-03-29,63.84,64.32,63.84,64.03,737904,0
2017-03-30,64.03,64.46,63.91,64.24,754749,0
2017-03-31,64.35,64.48,63.91,64.12,846373,0
2017-04-03,64.17,64.31,63.38,63.62,931729,0
2017-04-04,63.55,63.64,62.36,62.57,951838,0
2017-04-05,62.7,62.9325,62.18,62.24,954231,0
2017-04-06,62.48,62.845,62.16,62.8,547385,0
2017-04-07,62.73,63.06,62.536,62.89,609675,0
2017-04-10,62.79,62.9,62.49,62.6,455862,0
2017-04-11,62.53,62.76,62,62.74,933324,0
2017-04-12,62.93,63.62,62.44,63.56,822785,0
2017-04-13,63.5,64.14,63.2743,63.29,590908,0
2017-04-17,63.29,64.34,63.13,64.34,822151,0
2017-04-18,64.22,64.86,64.11,64.76,963567,0
2017-04-19,64.73,65.21,64.45,64.58,789732,0
2017-04-20,64.77,65.45,64.548,65.33,940707,0
2017-04-21,65.37,65.48,64.97,65.3,610796,0
2017-04-24,65.71,66.14,65.53,65.85,975590,0
2017-04-25,66.01,66.24,65.51,65.74,1400490,0
2017-04-26,62.1,63.63,60.75,63.59,4759948,0
2017-04-27,64.32,64.46,62.72,63.07,2079044,0
2017-04-28,63.07,63.085,61.62,62.04,1622304,0
2017-05-01,62.35,62.44,61.38,62.33,1954018,0
2017-05-02,62.29,62.74,61.95,62.49,1286946,0
2017-05-03,62.53,62.8,61.63,61.98,1034621,0
2017-05-04,62.11,63.42,61.99,63.41,1183743,0
2017-05-05,63.48,63.89,62.96,63.85,1280549,0
2017-05-08,64.04,64.35,63.635,64.28,1003609,0
2017-05-09,64.05,64.6,63.73,64.54,1202378,0
2017-05-10,64.51,64.88,63.8,63.87,1177132,0
2017-05-11,63.87,63.9,62.26,62.38,1519438,0
2017-05-12,62.16,62.54,61.37,62.19,1281560,0
2017-05-15,62.06,63.11,61.91,62.85,911619,0
2017-05-16,63.21,63.21,62.27,62.28,563628,0
2017-05-17,61.57,61.7,60.93,61.09,1417353,0
2017-05-18,60.91,61.78,60.34,61.22,944752,0
2017-05-19,61.62,62.141,61.23,61.4,864424,0
2017-05-22,61.66,63.045,61.42,62.97,1380113,0
2017-05-23,62.98,62.98,61.23,61.26,1882140,0
2017-05-24,61.26,62.39,60.45,62.36,2838077,0
2017-05-25,62.71,63.23,62.22,62.91,1440255,0
2017-05-26,62.89,63.13,62.27,62.41,1188251,0
2017-05-30,62.39,62.57,61.675,62.01,1331823,0
2017-05-31,62.21,62.81,62,62.72,2293292,0
2017-06-01,62.6,63.17,61.78,62.1,1687056,0
2017-06-02,62,62.1,61.44,62,1537400,0
2017-06-05,62.01,62.55,61.68,61.99,1448586,0
2017-06-06,62.02,62.9,61.83,62.16,1083328,0
2017-06-07,62.31,62.875,62.12,62.75,993275,0
2017-06-08,62.79,62.89,62.57,62.8,1094259,0
2017-06-09,62.81,63.81,62.54,63.12,1852346,0
2017-06-12,62.3,63.47,62,62.93,2138173,0
2017-06-13,62.93,63.73,62.84,63,1877237,0
2017-06-14,62.86,62.91,61.9,62.2,1151921,0
2017-06-15,61.74,63.03,61.37,62.98,1029602,0
2017-06-16,62,62.2,60.48,60.6,3558497,0
2017-06-19,61.15,61.39,59.66,61.14,3150597,0
2017-06-20,61.14,61.14,60.35,60.5,2286801,0
2017-06-21,60.66,60.88,59.61,59.88,2141403,0
2017-06-22,60.65,62.24,60.11,61.96,2678450,0
2017-06-23,61.96,62.55,61.26,62.45,1996122,0
2017-06-26,62.46,62.93,62.12,62.36,2686418,0
2017-06-27,62.23,62.68,61.94,62.38,1309270,0
2017-06-28,62.44,63.56,62.1275,63.47,1198603,0
2017-06-29,63.37,63.62,62.75,63.13,1237813,0
2017-06-30,63.32,63.89,63.1,63.34,820207,0
2017-07-03,63.44,63.93,62.26,62.51,783129,0
2017-07-05,60,61.9,59.1,61.02,5494598,0
2017-07-06,60.07,60.63,59.36,59.93,4895066,0
2017-07-07,60.25,61.195,59.62,61.12,3659579,0
2017-07-10,61,62.19,60.65,62.01,2932122,0
2017-07-11,62.12,62.78,61.51,62.51,3107430,0
2017-07-12,62.95,63.24,62.39,63,3737062,0
2017-07-13,64.38,64.38,63.53,64.28,2976284,0
2017-07-14,64.55,65.33,64.27,65.19,3186217,0
2017-07-17,65.65,66,61.61,63.53,6264244,0
2017-07-18,63.21,63.65,62.86,63.07,2063105,0
2017-07-19,63.23,63.72,62.68,63.47,1645931,0
2017-07-20,63.09,64.23,63.075,63.94,1680362,0
2017-07-21,63.8,64.38,63.45,64.26,1658345,0
2017-07-24,64.23,64.66,63.78,64.43,1285562,0
2017-07-25,64.36,65,63.82,64.68,3088068,0
2017-07-26,64.84,65.1989,64.03,64.57,1931050,0
2017-07-27,64.9,64.99,63.8696,64.26,2683555,0
2017-07-28,64.07,64.33,63.86,64.02,1606116,0
2017-07-31,64,64.04,63.2,63.55,4444902,0
2017-08-01,63.6,63.78,63.22,63.55,3073159,0
2017-08-02,63.68,64.02,63.29,63.98,2822561,0
2017-08-03,63.86,64.15,63.31,64.04,2578161,0
2017-08-04,64.2,64.57,63.65,64.04,2341320,0
2017-08-07,63.88,65.28,63.56,64.85,3439402,0
2017-08-08,64.5,65.75,63.56,65.06,5365679,0
2017-08-09,64.7,68.07,64.36,67.1,10690225,0
2017-08-10,68.45,70.15,67.72,69.3,12016860,0
2017-08-11,68.87,70.1,68.54,70.03,5467033,0
2017-08-14,70.06,70.86,69.72,70.45,4705231,0
2017-08-15,70.5,71.91,70.47,71.85,3254060,0
2017-08-16,71.85,72.589,71.8224,72.27,3759319,0
2017-08-17,72.29,72.29,71.4,71.71,2928763,0
2017-08-18,71.59,72.29,71,72.28,3014461,0
2017-08-21,72.18,72.28,71.34,71.83,3487335,0
2017-08-22,71.83,72.68,71.7,72.51,2613931,0
2017-08-23,72.61,72.63,72.15,72.38,2360254,0
2017-08-24,72.5,72.6599,71.68,71.98,1441823,0
2017-08-25,72.05,72.33,70.64,71.22,2164213,0
2017-08-28,71.31,71.84,71.22,71.74,906718,0
2017-08-29,71.34,71.37,70.45,71.25,3173013,0
2017-08-30,71,71.04,70.52,70.79,2159593,0
2017-08-31,70.73,70.88,70.15,70.69,1880401,0
2017-09-01,70.74,70.9,70.31,70.81,1281947,0
2017-09-05,70.45,70.655,70.05,70.47,2179557,0
2017-09-06,70.5,70.81,70.12,70.56,2233050,0
2017-09-07,70.6,71.79,70.14,71.58,2294770,0
2017-09-08,71.62,72.3,71.4,72.27,2398575,0
2017-09-11,72.67,72.82,72.1,72.47,2312614,0
2017-09-12,72.42,72.91,72.26,72.48,1961981,0
2017-09-13,72.36,72.78,72.28,72.5,1594582,0
2017-09-14,72.75,73.14,71.92,72.15,1715998,0
2017-09-15,72.15,72.2,71.285,72.08,1883615,0
2017-09-18,72.1,72.44,71.89,72.21,1289124,0
2017-09-19,71.94,72.18,71.49,71.98,3030293,0
2017-09-20,71.75,72.325,71.57,71.9,3274498,0
2017-09-21,71.73,72.54,71.53,72.1,2465187,0
2017-09-22,72.03,72.4,71.69,71.93,1856707,0
2017-09-25,71.86,72.3,71.33,71.69,2038672,0
2017-09-26,71.98,72.12,70.65,70.85,2113641,0
2017-09-27,70.99,71.06,70.5,70.52,1677275,0
2017-09-28,70.56,71,70.28,70.96,1027503,0
2017-09-29,70.59,70.96,70.2,70.47,2334991,0
2017-10-02,70.31,70.45,69.88,70.14,2800234,0
2017-10-03,69.95,70.49,69.79,70.36,1953057,0
2017-10-04,70.36,71.2,70.01,71.01,2811565,0
2017-10-05,70.7,70.93,70.23,70.71,1895633,0
2017-10-06,70.6,70.82,70.33,70.82,1308145,0
2017-10-09,71.17,71.37,70.91,71.16,1034597,0
2017-10-10,71.17,71.79,71.03,71.46,955556,0
2017-10-11,71.36,71.38,70.79,70.8,1852789,0
2017-10-12,70.64,70.95,70.23,70.36,2401076,0
2017-10-13,70.58,70.86,69.92,69.98,1981626,0
2017-10-16,70.16,70.17,69.63,69.81,3349681,0
2017-10-17,69.5,69.55,68.75,69.02,4185792,0
2017-10-18,69.25,69.52,68.78,68.96,2301029,0
2017-10-19,68.59,69.16,68.47,69.11,2200735,0
2017-10-20,69.48,69.98,69.07,69.35,2345700,0
2017-10-23,69.7,70.2,69.18,69.86,2317185,0
2017-10-24,70.05,70.65,69.76,70.13,2069678,0
2017-10-25,70.31,71.25,70.12,71.16,3716736,0
2017-10-26,69.46,70.42,68.75,68.75,4644870,0
2017-10-27,68.89,69.02,67.71,68.01,6683522,0
2017-10-30,67.83,69.25,67.83,69.23,3597029,0
2017-10-31,69.29,70.22,69.13,70,3436869,0
2017-11-01,70.05,70.65,69.38,69.85,2781658,0
2017-11-02,69.8,70.23,68.73,68.8,2845857,0
2017-11-03,68.75,69.1,68.58,68.84,1385804,0
2017-11-06,68.98,69.5,68.835,69.37,1400068,0
2017-11-07,69.12,69.12,68.15,68.21,2162507,0
2017-11-08,68.43,68.79,67.96,68.44,1809219,0
2017-11-09,68.27,68.78,68.08,68.77,1361839,0
2017-11-10,68.53,69.44,68.45,69.31,1696786,0
