Date,Open,High,Low,Close,Volume,OpenInt
2009-10-06,22,22,22,22,0,0
2009-10-07,27,28.97,26.41,27.22,63747342,0
2009-10-08,27.33,27.44,26.5,26.6,6906757,0
2009-10-09,26.83,27.49,26.38,26.4,3361424,0
2009-10-12,27.29,27.9,26.1,26.25,7176907,0
2009-10-13,26.67,27.26,26.54,27.19,3295958,0
2009-10-14,27.25,28.24,27,27.99,3222458,0
2009-10-15,28.28,28.8,27.75,28.31,3181482,0
2009-10-16,28.45,28.6,27.55,28.57,3974745,0
2009-10-19,28.52,28.89,27.5,27.5,1894903,0
2009-10-20,27.5,28.1,27.35,28.06,3387523,0
2009-10-21,28,28.35,27.86,28,1078914,0
2009-10-22,27.76,28.48,27.32,27.89,1172475,0
2009-10-23,28,28.39,27.51,28.37,2386137,0
2009-10-26,27.83,28.6,27.76,28.45,834394,0
2009-10-27,28.54,29.25,27.93,28.56,1579023,0
2009-10-28,28.21,28.55,27.56,27.69,1153423,0
2009-10-29,27.88,28,27.75,27.89,563440,0
2009-10-30,28,28.07,27.3,27.43,819544,0
2009-11-02,27.38,27.65,26.6,27.37,978000,0
2009-11-03,27.43,27.49,26.85,27.36,696703,0
2009-11-04,27.33,27.48,26.95,26.96,461115,0
2009-11-05,27.02,27.6,26.97,27.3,470579,0
2009-11-06,27.15,27.34,26.95,27.1,310777,0
2009-11-09,27.25,27.69,27.05,27.58,615789,0
2009-11-10,27.25,28.26,27.25,27.67,287251,0
2009-11-11,27.93,29.12,27.63,28.98,1174507,0
2009-11-12,28.78,30,28.43,28.9,1211526,0
2009-11-13,28.78,29.08,28.51,28.9,414879,0
2009-11-16,28.75,29.01,28.25,28.85,1424282,0
2009-11-17,28.55,28.96,27.4,27.85,2495949,0
2009-11-18,28.39,29,28.16,28.5,730870,0
2009-11-19,28.81,28.89,27.94,28.54,1223539,0
2009-11-20,28.5,28.64,28.42,28.55,875684,0
2009-11-23,28.68,28.68,27.67,28.4,447578,0
2009-11-24,28.18,28.18,27.65,27.78,685319,0
2009-11-25,27.72,27.81,27.17,27.3,892721,0
2009-11-27,26.96,27.18,26.66,26.99,264523,0
2009-11-30,27.34,27.4,26.73,26.91,888667,0
2009-12-01,26.91,28.05,26.91,27.78,617140,0
2009-12-02,27.76,27.81,27.35,27.51,820836,0
2009-12-03,27.81,27.94,27.5,27.72,491713,0
2009-12-04,27.85,28.44,27.85,28.43,535447,0
2009-12-07,28.2,28.98,27.94,28.74,361479,0
2009-12-08,28.41,28.92,27.9,28.61,398170,0
2009-12-09,28.33,28.7,28.18,28.65,449527,0
2009-12-10,28.57,28.7,28.13,28.4,435119,0
2009-12-11,28.02,28.81,28,28.66,590697,0
2009-12-14,28.56,29.04,28.56,28.99,502251,0
2009-12-15,28.93,29.47,28.77,29.3,891837,0
2009-12-16,29.27,30.97,29.15,30.39,1572382,0
2009-12-17,30.25,30.64,30,30.4,929195,0
2009-12-18,30.38,31,29.73,30.56,8299030,0
2009-12-21,30.78,30.78,29.89,30.5,885841,0
2009-12-22,30.34,30.85,30.1,30.58,420842,0
2009-12-23,30.68,30.94,30.21,30.68,845670,0
2009-12-24,30.79,31.18,30.68,30.8,170787,0
2009-12-28,30.89,31.12,30.62,30.96,250091,0
2009-12-29,30.92,31.14,30.7,31,283345,0
2009-12-30,30.91,31,30.45,31,175131,0
2009-12-31,30.86,31,30.21,30.28,154557,0
2010-01-04,30.41,30.5,29.67,29.85,389942,0
2010-01-05,29.85,30.07,29.49,30.05,429920,0
2010-01-06,30,30.87,30,30.44,848818,0
2010-01-07,30.36,30.68,29.8,30.39,426510,0
2010-01-08,30.21,30.27,29.98,30,253115,0
2010-01-11,30.03,30.11,29.75,29.93,676448,0
2010-01-12,29.99,30.38,29.84,30.16,741988,0
2010-01-13,30.1,30.29,30.1,30.15,394343,0
2010-01-14,30.09,30.1,29.89,29.91,301084,0
2010-01-15,29.77,29.92,28.66,28.95,765986,0
2010-01-19,28.84,28.84,27.81,27.95,1531617,0
2010-01-20,27.81,28.1,27.68,27.99,957535,0
2010-01-21,27.99,28.4,27.91,28.04,681738,0
2010-01-22,28.2,28.37,27.93,28.01,595568,0
2010-01-25,27.98,28.24,27.91,27.95,256491,0
2010-01-26,27.83,28.75,27.83,28.35,302504,0
2010-01-27,28.23,29.24,28.01,28.9,475122,0
2010-01-28,28.75,29.02,28.57,28.77,495161,0
2010-01-29,28.83,28.9,28,28.12,389702,0
2010-02-01,28.21,28.46,28.2,28.41,401270,0
2010-02-02,28.39,28.59,27.9,27.96,536176,0
2010-02-03,27.96,28.13,27.9,27.99,309227,0
2010-02-04,27.93,27.94,27.71,27.75,617654,0
2010-02-05,27.75,27.82,26.65,27.7,645422,0
2010-02-08,27.73,27.91,27.38,27.63,632431,0
2010-02-09,27.58,28.1,27.58,27.84,1450903,0
2010-02-10,27.96,28.09,27.51,27.84,496525,0
2010-02-11,27.7,28.18,27.7,28.02,346832,0
2010-02-12,27.71,28.39,27.53,28.31,875569,0
2010-02-16,28.1,28.41,27.95,28.25,213499,0
2010-02-17,28.07,28.3,27.85,27.94,456067,0
2010-02-18,27.77,28.1,27.66,28,613769,0
2010-02-19,27.83,28.23,27.83,28.01,152455,0
2010-02-22,28,28.42,27.89,28.24,290447,0
2010-02-23,28.42,28.42,27.82,28.01,390398,0
2010-02-24,27.99,28,27.88,27.96,262959,0
2010-02-25,27.83,28.05,27.83,27.98,328833,0
2010-02-26,28.08,28.3,27.96,28.3,632740,0
2010-03-01,28.46,28.74,28.22,28.4,321783,0
2010-03-02,28.4,28.65,27.79,28.02,467988,0
2010-03-03,27.94,28.13,27.37,27.63,663185,0
2010-03-04,27.57,27.94,27.05,27.24,294676,0
2010-03-05,27.27,27.58,27.26,27.38,716315,0
2010-03-08,27.24,29.35,27.17,29.03,680012,0
2010-03-09,28.77,28.92,27.97,28.45,706945,0
2010-03-10,28.35,28.79,28.35,28.53,412919,0
2010-03-11,28.59,28.6,28,28.19,479068,0
2010-03-12,28.43,28.7,28,28.2,537775,0
2010-03-15,28.07,28.19,27.89,28.1,463301,0
2010-03-16,28.06,28.15,27.98,28.05,623726,0
2010-03-17,28.15,28.15,28,28.01,415170,0
2010-03-18,28.01,28.5,28,28.37,232717,0
2010-03-19,28.35,28.53,27.78,28.29,461959,0
2010-03-22,28.22,28.77,28.14,28.2,253766,0
2010-03-23,28.05,28.42,27.81,28,341500,0
2010-03-24,28,28.26,27.82,28.02,628598,0
2010-03-25,28.07,28.44,27.92,28,230253,0
2010-03-26,28.02,28.13,27.97,28.07,314232,0
2010-03-29,28.06,28.23,27.75,28,316929,0
2010-03-30,28.11,28.22,27.84,27.91,732900,0
2010-03-31,27.93,28.36,27.93,28.2,480166,0
2010-04-01,28.25,28.42,27.87,27.99,536905,0
2010-04-05,27.68,28.06,27.53,27.89,406323,0
2010-04-06,27.72,28.19,27.59,28.16,543681,0
2010-04-07,28.02,28.18,27.52,27.81,548480,0
2010-04-08,27.66,27.93,27.52,27.65,318231,0
2010-04-09,27.81,28.09,27.64,27.98,411400,0
2010-04-12,27.88,28.29,27.77,28.04,181216,0
2010-04-13,28,28.34,27.99,28.07,938686,0
2010-04-14,28.02,28.64,28.02,28.56,1022403,0
2010-04-15,28.39,28.52,28.13,28.19,438901,0
2010-04-16,28.06,28.2,28,28.02,356637,0
2010-04-19,28.02,28.49,27.9,28.24,295451,0
2010-04-20,28.33,28.73,28.19,28.29,177039,0
2010-04-21,28.36,28.6,28,28.16,406006,0
2010-04-22,28.01,28.36,28,28.2,225752,0
2010-04-23,28.08,28.39,28.06,28.31,211635,0
2010-04-26,28.21,28.64,28.21,28.56,344734,0
2010-04-27,28.52,28.59,28.29,28.51,221107,0
2010-04-28,28.33,28.33,27.75,27.8,518566,0
2010-04-29,27.86,28.07,27.69,28.03,531985,0
2010-04-30,27.92,28.73,27.92,28.02,269571,0
2010-05-03,27.9,28.24,27.79,28.15,530333,0
2010-05-04,28.02,28.46,27.94,28.35,471534,0
2010-05-05,28.08,28.56,28,28.3,423097,0
2010-05-06,28.2,28.45,27.78,27.99,604425,0
2010-05-07,27.78,28.23,27.46,27.72,1907759,0
2010-05-10,28.48,28.49,27.65,27.83,889010,0
2010-05-11,27.67,28.51,27.56,28.46,584200,0
2010-05-12,28.85,30.32,28.32,29.92,2098879,0
2010-05-13,29.66,31.48,29.55,30.3,1505343,0
2010-05-14,30.18,30.94,30.1,30.83,1102686,0
2010-05-17,30.78,31.75,30.53,30.75,1406173,0
2010-05-18,30.8,31.14,30.11,30.3,1480626,0
2010-05-19,30.04,30.49,29.6,29.99,734956,0
2010-05-20,29.47,30.28,28.97,29.24,572187,0
2010-05-21,28.88,29.26,28.46,29.01,1018562,0
2010-05-24,28.81,29.73,28.81,29.23,964210,0
2010-05-25,28.62,29.73,28.42,29.73,1114377,0
2010-05-26,30.05,30.21,29.01,29.25,4949647,0
2010-05-27,29.45,29.93,29.32,29.76,736187,0
2010-05-28,29.58,30.4,29.58,30.25,515870,0
2010-06-01,30.33,30.48,29.61,29.7,672965,0
2010-06-02,29.57,30.26,29.25,30.26,757438,0
2010-06-03,30.1,30.8,30.05,30.71,667204,0
2010-06-04,30.28,30.5,29.91,30.02,896073,0
2010-06-07,30.07,30.58,29.56,29.58,692035,0
2010-06-08,29.49,29.73,29.32,29.58,935607,0
2010-06-09,29.81,29.99,28.85,28.95,791105,0
2010-06-10,29.21,29.54,28.82,29.47,640832,0
2010-06-11,29.2,29.61,29.2,29.55,234722,0
2010-06-14,29.65,30.52,29.56,30.4,424629,0
2010-06-15,30.5,30.66,29.66,30.53,688331,0
2010-06-16,30.34,30.47,30.12,30.22,390864,0
2010-06-17,30.41,30.6,30.19,30.35,279888,0
2010-06-18,30.4,30.5,30.2,30.4,332777,0
2010-06-21,30.5,30.6,29.89,29.97,223651,0
2010-06-22,30.14,30.78,30.14,30.66,797584,0
2010-06-23,30.5,30.57,30.01,30.37,468866,0
2010-06-24,30.32,30.48,30.1,30.12,211498,0
2010-06-25,30.11,30.93,30.11,30.93,1496320,0
2010-06-28,30.81,31.11,30.56,30.82,634383,0
2010-06-29,30.4,30.76,29.64,29.7,295373,0
2010-06-30,29.59,30.52,29.5,29.9,503344,0
2010-07-01,29.95,30.34,29.6,30.2,663930,0
2010-07-02,30.46,30.72,29.93,30.13,386069,0
2010-07-06,30.35,30.35,29.76,30.05,471875,0
2010-07-07,30.05,30.05,29.35,29.58,344312,0
2010-07-08,29.58,29.7,29.4,29.41,393859,0
2010-07-09,29.36,29.78,29.11,29.37,335150,0
2010-07-12,29.22,29.8,29.15,29.19,358813,0
2010-07-13,29.41,29.95,28.81,29.21,860806,0
2010-07-14,29.25,29.38,28.97,29.31,500831,0
2010-07-15,29.23,29.46,28.94,29,427640,0
2010-07-16,28.9,29.25,28.75,28.85,483534,0
2010-07-19,28.8,29.05,28.64,28.75,402355,0
2010-07-20,28.52,28.86,28.42,28.8,396280,0
2010-07-21,28.85,29.27,28.41,28.53,749364,0
2010-07-22,28.67,28.88,28.63,28.79,170897,0
2010-07-23,28.88,29.6,28.86,29.45,359325,0
2010-07-26,29.5,30.15,29.13,29.98,333792,0
2010-07-27,30,30.09,29.5,29.6,187808,0
2010-07-28,29.42,29.68,28.98,29.12,270207,0
2010-07-29,29.2,29.6,28.94,29.14,150027,0
2010-07-30,28.93,29.83,28.75,29.69,277737,0
2010-08-02,30.01,30.07,29.27,29.39,373978,0
2010-08-03,29.41,29.57,28.76,28.82,291152,0
2010-08-04,28.85,29.53,28.85,29.43,126269,0
2010-08-05,28.75,28.96,27.8,28.6,838211,0
2010-08-06,28.39,29,27.8,28.5,1452296,0
2010-08-09,28.5,28.68,28.42,28.47,331442,0
2010-08-10,28.22,28.54,28.03,28.42,320689,0
2010-08-11,28.1,30.3,28.02,28.37,675178,0
2010-08-12,28.02,28.99,28,28.34,375009,0
2010-08-13,28.17,28.37,28.16,28.31,265547,0
2010-08-16,28.14,28.66,28,28.2,517738,0
2010-08-17,28.25,28.5,28,28.4,312119,0
2010-08-18,28.27,28.48,28,28.19,276449,0
2010-08-19,28.18,28.4,27.97,28.32,290423,0
2010-08-20,28.18,28.5,28.07,28.47,296560,0
2010-08-23,28.46,28.5,27.81,27.96,199645,0
2010-08-24,28,28.33,28,28,229876,0
2010-08-25,27.87,28.22,27.7,27.77,364955,0
2010-08-26,27.7,27.92,27.4,27.6,251620,0
2010-08-27,27.6,28.29,27.42,27.92,325211,0
2010-08-30,27.67,28.22,27.67,27.75,227688,0
2010-08-31,27.7,28.07,27.42,27.82,579162,0
2010-09-01,27.83,28.25,27.82,28.14,737768,0
2010-09-02,28.04,28.49,28,28.37,400084,0
2010-09-03,28.43,28.43,28.13,28.15,317223,0
2010-09-07,28.05,28.38,27.81,27.86,320741,0
2010-09-08,27.84,28.02,27.53,27.56,249223,0
2010-09-09,27.68,27.99,27.68,27.8,306847,0
2010-09-10,27.7,28.43,27.66,27.85,299365,0
2010-09-13,27.8,28.19,27.73,28,326226,0
2010-09-14,27.86,28.11,27.76,27.83,229316,0
2010-09-15,27.69,28.75,27.4,28.42,708572,0
2010-09-16,28.3,28.31,27.8,27.84,518645,0
2010-09-17,28.43,28.43,27.87,28,733605,0
2010-09-20,28,28.25,27.98,28.19,254753,0
2010-09-21,28.1,28.11,27.95,28.01,190436,0
2010-09-22,28.05,28.6,28,28.47,243917,0
2010-09-23,27.94,28.45,27.51,28.31,492544,0
2010-09-24,28.43,28.75,27.98,28.39,766140,0
2010-09-27,28,28.45,27.45,27.54,817135,0
2010-09-28,27.56,27.69,27.04,27.25,9182829,0
2010-09-29,27.25,27.93,27.23,27.87,1550958,0
2010-09-30,27.84,28.18,27.63,28.01,1256461,0
2010-10-01,27.74,28.74,27.13,28.32,1207675,0
2010-10-04,28.3,28.42,27.99,28.08,946925,0
2010-10-05,28.04,28.25,27.6,27.7,1961330,0
2010-10-06,27.67,28.01,27.54,27.92,359303,0
2010-10-07,27.99,27.99,27.58,27.64,422617,0
2010-10-08,27.73,28.05,27.51,28,492020,0
2010-10-11,27.92,28.25,27.77,28.2,438929,0
2010-10-12,28.56,28.69,28.11,28.63,785420,0
2010-10-13,28.74,28.75,28.26,28.4,824542,0
2010-10-14,28.26,28.67,28.11,28.62,1269807,0
2010-10-15,28.67,28.98,28.42,28.88,506390,0
2010-10-18,29,29.58,28.95,29.53,676078,0
2010-10-19,29.3,29.74,28.7,29.49,1110046,0
2010-10-20,29.5,29.73,29.5,29.67,567487,0
2010-10-21,29.68,29.78,28.97,29.32,1036956,0
2010-10-22,29.24,29.88,28.98,29.81,432559,0
2010-10-25,29.93,29.97,29.65,29.77,360217,0
2010-10-26,29.96,30,29.81,30,531470,0
2010-10-27,29.87,30,29.68,29.89,672655,0
2010-10-28,29.9,29.92,29.43,29.59,457534,0
2010-10-29,29.46,29.89,28.82,29.81,561514,0
2010-11-01,29.8,29.8,29.31,29.7,607849,0
2010-11-02,29.67,29.67,29.27,29.34,604234,0
2010-11-03,29.21,29.52,29.14,29.39,465004,0
2010-11-04,29.87,30.68,29.77,30.51,2804487,0
2010-11-05,30.63,30.8,30.2,30.24,836488,0
2010-11-08,30.16,30.48,30.07,30.1,1408076,0
2010-11-09,30.21,30.36,29.94,29.99,786310,0
2010-11-10,29.92,30.53,29.92,30.53,734200,0
2010-11-11,30.29,30.4,29.98,30.09,322209,0
2010-11-12,30.13,30.34,29.97,29.98,241552,0
2010-11-15,29.94,30.55,29.85,30.11,241971,0
2010-11-16,30.15,30.41,30.01,30.4,582508,0
2010-11-17,30.36,30.6,30.29,30.55,438620,0
2010-11-18,30.68,31.04,30.65,31,528046,0
2010-11-19,31,31.1,30.57,30.73,1884805,0
2010-11-22,30.64,30.95,30.42,30.89,1020018,0
2010-11-23,30.7,30.8,30.45,30.45,320085,0
2010-11-24,30.6,30.74,30.48,30.59,416843,0
2010-11-26,30.4,30.56,29.9,30.46,153571,0
2010-11-29,30.3,30.3,29.97,30.08,1118168,0
2010-11-30,29.8,30.38,29.8,30.27,1028590,0
2010-12-01,30.45,31.04,30.31,30.89,596545,0
2010-12-02,30.83,31.1,30.83,30.97,424156,0
2010-12-03,31.04,31.96,30.95,31.57,1003642,0
2010-12-06,31.51,32.02,31.08,31.92,647982,0
2010-12-07,32.2,32.9,31.21,32.51,689336,0
2010-12-08,32.69,33.56,32.48,33.3,942578,0
2010-12-09,33.5,33.5,33.32,33.41,867430,0
2010-12-10,33.42,33.42,32.27,33,745566,0
2010-12-13,33.19,33.25,32.86,32.97,308725,0
2010-12-14,32.87,33.28,32.84,33.19,707474,0
2010-12-15,33.24,33.33,33.13,33.19,758467,0
2010-12-16,32.15,33.53,32.15,33.51,871139,0
2010-12-17,33.36,34.21,33.32,33.93,764661,0
2010-12-20,33.89,34.58,33.73,34.41,464116,0
2010-12-21,34.4,34.66,34.29,34.44,747034,0
2010-12-22,34.3,34.5,34.28,34.45,304077,0
2010-12-23,34.34,34.5,34.05,34.2,499246,0
2010-12-27,33.93,34.64,33.93,34.6,224762,0
2010-12-28,34.49,34.58,34.22,34.31,204844,0
2010-12-29,34.23,34.46,34.14,34.36,253487,0
2010-12-30,34.38,34.86,34.24,34.39,333196,0
2010-12-31,34.24,34.32,34,34.08,379867,0
2011-01-03,34.13,35.36,34.13,34.47,925936,0
2011-01-04,34.44,34.75,34.05,34.27,509021,0
2011-01-05,34.02,34.42,34,34.32,469168,0
2011-01-06,34.5,34.5,34.24,34.34,435907,0
2011-01-07,34.42,34.48,34.2,34.24,260351,0
2011-01-10,34.39,34.39,34.04,34.29,343966,0
2011-01-11,34.32,34.37,33.81,33.94,479114,0
2011-01-12,34,34.2,33.81,34.1,816822,0
2011-01-13,34.04,34.04,33.8,34,326379,0
2011-01-14,33.91,34.15,33.68,33.73,807583,0
2011-01-18,33.63,33.94,33.48,33.59,512078,0
2011-01-19,33.67,33.8,33.37,33.58,758968,0
2011-01-20,33.41,33.54,33.23,33.41,483175,0
2011-01-21,33.5,33.65,33.11,33.36,395407,0
2011-01-24,33.31,33.98,33.31,33.84,450085,0
2011-01-25,33.7,34.16,33.65,34.13,739778,0
2011-01-26,34.23,34.31,33.99,34.06,570747,0
2011-01-27,33.99,34.3,33.89,34.22,586542,0
2011-01-28,34.18,34.24,33.64,33.75,468411,0
2011-01-31,33.7,34.07,33.52,33.83,329212,0
2011-02-01,34.17,34.42,33.9,34.18,899023,0
2011-02-02,34.07,34.28,33.85,33.88,278957,0
2011-02-03,33.88,34.01,33.8,33.85,411159,0
2011-02-04,33.91,34.01,33.74,33.76,237048,0
2011-02-07,33.89,34.05,33.69,33.9,656969,0
2011-02-08,33.85,34,33.74,33.77,299039,0
2011-02-09,33.79,33.99,33.69,33.9,295112,0
2011-02-10,33.87,33.94,33.7,33.76,635287,0
2011-02-11,33.91,34.04,33.56,33.86,697308,0
2011-02-14,33.8,33.9,33.58,33.85,361196,0
2011-02-15,33.75,33.95,33.72,33.73,298003,0
2011-02-16,33.85,33.9,33.67,33.75,470159,0
2011-02-18,33.29,33.85,33.29,33.78,372944,0
2011-02-22,33.44,33.74,33.17,33.19,679655,0
2011-02-23,33.06,33.22,32.45,32.57,474478,0
2011-02-24,32.48,32.64,32.3,32.44,711052,0
2011-02-25,32.56,32.75,32.36,32.49,1195795,0
2011-02-28,32.6,32.66,32.21,32.35,2232268,0
2011-03-01,32.11,32.68,30.89,31.02,6780537,0
2011-03-02,30.89,31.43,30.76,31.31,2370958,0
2011-03-03,31.64,31.79,31.11,31.3,1253288,0
2011-03-04,31.04,31.6,31.04,31.17,954197,0
2011-03-07,31.19,32,31.11,31.95,1710764,0
2011-03-08,31.93,32.41,31.72,32.3,830234,0
2011-03-09,32.27,32.69,32.1,32.41,719671,0
2011-03-10,32.17,32.4,31.94,32.01,878747,0
2011-03-11,31.92,32.28,31.66,32.2,490446,0
2011-03-14,31.94,32.01,31.5,31.76,398963,0
2011-03-15,31.43,31.79,31.12,31.73,760969,0
2011-03-16,31.61,31.85,31.2,31.23,714482,0
2011-03-17,31.69,31.76,30.96,30.97,861468,0
2011-03-18,31.4,31.74,31.18,31.62,795066,0
2011-03-21,31.6,32.15,31.6,31.91,431674,0
2011-03-22,31.7,31.87,31.59,31.71,632000,0
2011-03-23,31.61,31.96,31.4,31.95,704785,0
2011-03-24,31.95,32.86,31.91,32.49,1027635,0
2011-03-25,32.47,32.71,32.28,32.4,620173,0
2011-03-28,32.4,32.42,32.17,32.22,347447,0
2011-03-29,32.2,32.71,32.03,32.71,542979,0
2011-03-30,32.75,32.86,32.61,32.77,428878,0
2011-03-31,32.65,32.77,32.47,32.76,649313,0
2011-04-01,32.56,33.3,32.56,33.3,877356,0
2011-04-04,33.22,33.35,33,33.13,420874,0
2011-04-05,33.15,33.51,33.1,33.46,345158,0
2011-04-06,33.61,33.7,33.43,33.45,450430,0
2011-04-07,33.35,33.44,32.88,33,421121,0
2011-04-08,33.02,33.11,32.42,32.61,307631,0
2011-04-11,32.54,32.6,32.24,32.54,672993,0
2011-04-12,32.47,32.62,32.36,32.62,434940,0
2011-04-13,32.9,33.39,32.65,33.14,958806,0
2011-04-14,33.02,33.42,32.62,33.34,436984,0
2011-04-15,33.5,33.54,32.97,33.08,361032,0
2011-04-18,32.9,33.12,32.53,33,452797,0
2011-04-19,33.22,33.51,32.85,32.98,842716,0
2011-04-20,33.14,33.19,32.89,32.97,526790,0
2011-04-21,33.02,33.09,32.8,33.02,719541,0
2011-04-25,33.21,33.22,32.98,33.16,496789,0
2011-04-26,33.41,33.51,33.23,33.45,934363,0
2011-04-27,33.64,33.64,33,33.09,1043533,0
2011-04-28,32.93,33.16,32.86,33,1018384,0
2011-04-29,32.97,33.18,32.81,32.9,850178,0
2011-05-02,32.88,33.12,32.66,32.85,1213411,0
2011-05-03,32.86,33.55,32.86,33.39,1434384,0
2011-05-04,33.2,33.74,32.87,33.6,1393757,0
2011-05-05,33.75,34.17,33.25,34.16,1245279,0
2011-05-06,34.38,34.49,33.86,33.97,616301,0
2011-05-09,34,34.14,33.86,34.01,417277,0
2011-05-10,33.93,34.42,33.93,34.41,480690,0
2011-05-11,34.24,34.49,34.11,34.37,550460,0
2011-05-12,34.39,34.8,34.37,34.7,739404,0
2011-05-13,34.52,34.72,34.31,34.5,411079,0
2011-05-16,34.37,34.57,34,34.16,455405,0
2011-05-17,34.03,34.14,33.98,34.07,430446,0
2011-05-18,34.22,34.64,33.95,34.62,592390,0
2011-05-19,34.57,35,34.52,34.72,730425,0
2011-05-20,34.33,34.53,33.98,34.02,1072788,0
2011-05-23,33.69,33.98,33.48,33.95,585817,0
2011-05-24,33.97,33.97,33.6,33.73,420778,0
2011-05-25,33.58,34.02,33.58,33.84,512974,0
2011-05-26,33.79,33.9,33.62,33.79,1031292,0
2011-05-27,33.99,34.01,33.73,33.92,871526,0
2011-05-31,33.94,34.13,33.5,34.05,1350704,0
2011-06-01,34.07,34.11,33.79,33.93,2947903,0
2011-06-02,33.86,34.4,33.71,34.1,753955,0
2011-06-03,33.89,34.19,33.7,34.12,886147,0
2011-06-06,33.97,34.09,33.78,34.06,929678,0
2011-06-07,34.03,34.03,33.5,33.59,764257,0
2011-06-08,33.56,33.68,33.46,33.57,794601,0
2011-06-09,33.67,33.9,33.35,33.89,946777,0
2011-06-10,33.74,33.9,33.53,33.7,822425,0
2011-06-13,33.69,33.8,33.52,33.56,682988,0
2011-06-14,33.79,33.88,33.49,33.83,1274477,0
2011-06-15,33.46,33.85,33.4,33.82,1228471,0
2011-06-16,33.88,34.07,33.7,34.05,1049523,0
2011-06-17,34.1,34.19,33.77,33.87,818432,0
2011-06-20,33.72,34.05,33.64,33.94,607351,0
2011-06-21,34,34.25,33.69,34,759570,0
2011-06-22,33.77,34.36,33.77,34.2,795479,0
2011-06-23,33.9,34.35,33.77,34.33,1116415,0
2011-06-24,34.33,34.39,33.91,33.99,2124701,0
2011-06-27,33.99,34.09,33.86,33.97,484742,0
2011-06-28,33.97,34.93,33.9,34.27,441524,0
2011-06-29,34.35,34.43,34.23,34.37,416085,0
2011-06-30,34.5,34.86,34.36,34.62,684613,0
2011-07-01,34.8,34.99,34.57,34.91,769048,0
2011-07-05,34.97,34.97,34.56,34.75,622680,0
2011-07-06,34.66,35.07,34.55,34.98,554926,0
2011-07-07,35.09,35.42,34.99,35.15,462562,0
2011-07-08,34.97,35.1,34.58,34.95,285263,0
2011-07-11,34.68,34.92,34.38,34.45,315192,0
2011-07-12,34.34,34.53,34.02,34.05,600781,0
2011-07-13,34.2,34.49,34.03,34.14,337000,0
2011-07-14,34.19,34.32,33.54,33.54,312349,0
2011-07-15,33.63,33.66,33.1,33.31,1034358,0
2011-07-18,33.42,33.81,33.02,33.7,742993,0
2011-07-19,33.84,34.02,33.29,33.38,1114205,0
2011-07-20,33.55,33.55,33.05,33.4,765165,0
2011-07-21,33.51,33.73,33.4,33.55,296212,0
2011-07-22,33.58,33.75,33.39,33.51,247031,0
2011-07-25,33.46,33.71,33.21,33.67,644378,0
2011-07-26,33.5,33.61,33.34,33.5,469430,0
2011-07-27,33.3,33.7,33.1,33.16,1017572,0
2011-07-28,33.3,33.35,33,33.23,449564,0
2011-07-29,33,33.38,32.8,33.3,726527,0
2011-08-01,33.55,33.55,32.59,32.8,887089,0
2011-08-02,32.55,32.62,31.34,31.45,972838,0
2011-08-03,31.73,33.53,31.4,33.43,2173959,0
2011-08-04,33.2,33.21,32.6,32.99,1809547,0
2011-08-05,33.03,33.38,32.1,33.18,1874493,0
2011-08-08,32.24,32.89,31.08,31.5,2519428,0
2011-08-09,31.51,32.1,30.88,31.93,2793869,0
2011-08-10,30.97,31.57,30.95,30.98,1484806,0
2011-08-11,31.29,32.22,30.97,31.92,814465,0
2011-08-12,31.73,32.41,31.71,32.22,405089,0
2011-08-15,32.29,32.47,31.99,32.21,404478,0
2011-08-16,32.43,32.8,32.19,32.5,1139469,0
2011-08-17,32.56,32.98,32.08,32.39,580838,0
2011-08-18,31.72,31.85,31.19,31.68,1214989,0
2011-08-19,31.66,32.1,31.38,31.64,1350953,0
2011-08-22,32.11,32.97,31.86,32.83,1790300,0
2011-08-23,32.9,34,32.37,33.97,1382023,0
2011-08-24,33.38,34.14,33.38,33.97,947552,0
2011-08-25,34.05,34.05,33.21,33.32,640101,0
2011-08-26,32.97,33.73,32.8,33.67,618934,0
2011-08-29,33.79,34.46,33.79,34.42,634366,0
2011-08-30,34.37,34.8,34.17,34.52,655901,0
2011-08-31,34.8,35.1,34.64,34.84,1374330,0
2011-09-01,34.96,35.04,34.36,34.54,555594,0
2011-09-02,34.26,34.29,33.79,33.92,379965,0
2011-09-06,33.38,33.57,32.89,33.46,531089,0
2011-09-07,33.75,34.34,33.54,34.33,491301,0
2011-09-08,33.9,34.6,33.9,34.2,381606,0
2011-09-09,34.04,34.09,33.22,33.44,589604,0
2011-09-12,32.63,33.26,32.54,33.26,477728,0
2011-09-13,33.34,33.71,33.15,33.66,370061,0
2011-09-14,33.85,35.02,33.7,34.74,845498,0
2011-09-15,35.08,35.08,34.62,34.79,771192,0
2011-09-16,34.81,35.27,34.7,34.78,648615,0
2011-09-19,34.24,34.58,34.06,34.36,396165,0
2011-09-20,34.49,35.27,34.27,34.87,770953,0
2011-09-21,34.89,35.16,34.7,35,712065,0
2011-09-22,34.14,34.34,33.52,33.93,655482,0
2011-09-23,33.66,33.95,32.87,33.13,681669,0
2011-09-26,33.28,33.62,32.54,33.62,756776,0
2011-09-27,34.23,34.86,33.92,34.49,519821,0
2011-09-28,34.62,34.94,34.12,34.17,692265,0
2011-09-29,34.53,34.59,33.6,34.49,797660,0
2011-09-30,34.05,34.88,33.82,34.77,960723,0
2011-10-03,34.58,35.14,32.79,33.06,1152961,0
2011-10-04,32.91,34.69,32.66,34.64,1177102,0
2011-10-05,34.66,34.92,34.03,34.25,806124,0
2011-10-06,34.18,34.51,33.92,34.31,478810,0
2011-10-07,34.32,35,34.05,34.62,678209,0
2011-10-10,34.85,34.98,34.35,34.95,379294,0
2011-10-11,34.91,35.12,34.54,35,665969,0
2011-10-12,35.16,35.21,34.8,35.08,609722,0
2011-10-13,35.05,35.13,34.61,34.73,603371,0
2011-10-14,34.99,35.08,34.65,34.9,450781,0
2011-10-17,34.67,34.98,33.9,33.9,531332,0
2011-10-18,33.97,34.09,33.64,33.9,853577,0
2011-10-19,33.72,34.41,33.67,34.03,753588,0
2011-10-20,33.97,34.48,33.68,34.43,703278,0
2011-10-21,34.46,34.76,34.34,34.58,470916,0
2011-10-24,34.58,34.9,34.48,34.77,497311,0
2011-10-25,34.53,34.76,33.93,33.97,456763,0
2011-10-26,34.29,34.51,33.72,34.14,576811,0
2011-10-27,34.63,35,34.43,34.77,547883,0
2011-10-28,34.7,35.03,34.47,34.96,650041,0
2011-10-31,34.56,35.58,34.31,35.15,1335066,0
2011-11-01,34.78,35.01,33.66,33.72,1055423,0
2011-11-02,34.25,36,33.87,35.8,2036556,0
2011-11-03,36,37.7,35.84,37.42,2097566,0
2011-11-04,36.9,38.34,36.89,37.97,1972987,0
2011-11-07,37.96,38,37.7,37.88,1152102,0
2011-11-08,38,38,37.57,37.8,916233,0
2011-11-09,36.96,37.65,36.62,37.46,645409,0
2011-11-10,37.7,38.25,37.42,37.72,721657,0
2011-11-11,37.95,38.16,37.66,37.78,576946,0
2011-11-14,38.23,38.23,36.94,37.24,717050,0
2011-11-15,37,37.86,36.95,37.71,819330,0
2011-11-16,37.41,37.9,37.04,37.06,460501,0
2011-11-17,36.91,37.15,36.35,36.45,604629,0
2011-11-18,36.32,36.83,36.19,36.19,724507,0
2011-11-21,35.63,36.79,35.6,36.54,951061,0
2011-11-22,36.53,37.02,36.37,36.89,933326,0
2011-11-23,36.7,37.02,36.37,36.8,681195,0
2011-11-25,36.57,37.29,36.41,37.15,1169814,0
2011-11-28,37.78,38.14,37.25,37.28,935351,0
2011-11-29,37.62,37.76,37.36,37.36,801062,0
2011-11-30,38.05,39.32,37.93,39.28,1544062,0
2011-12-01,39.03,39.37,38.66,38.75,774162,0
2011-12-02,39.27,39.39,39,39.3,1477596,0
2011-12-05,39.63,39.75,38.49,38.74,1411841,0
2011-12-06,38.85,39.02,37.98,38.06,1001270,0
2011-12-07,37.84,38.64,37.34,38.57,837556,0
2011-12-08,38.22,38.57,38,38,819087,0
2011-12-09,38.19,38.98,38.03,38.91,810961,0
2011-12-12,38.45,38.7,38.09,38.57,903830,0
2011-12-13,38.43,38.94,38.22,38.54,772915,0
2011-12-14,38.26,38.43,37.86,38.27,883464,0
2011-12-15,38.69,38.69,38.2,38.48,832057,0
2011-12-16,38.7,39.84,38.48,39.4,3968950,0
2011-12-19,39.4,39.52,39,39.07,980441,0
2011-12-20,39.07,40,39,39.83,863492,0
2011-12-21,39.92,39.93,39.34,39.5,1022676,0
2011-12-22,39.45,39.59,39.08,39.18,608927,0
2011-12-23,39.43,39.68,39.22,39.63,471618,0
2011-12-27,39.39,39.99,39.18,39.95,411152,0
2011-12-28,39.78,39.99,39.61,39.87,476850,0
2011-12-29,39.8,40.17,39.7,40.01,500724,0
2011-12-30,40.01,40.21,39.88,40.13,297414,0
2012-01-03,40.52,40.52,39.36,39.36,1294787,0
2012-01-04,39.2,39.31,38.58,38.98,660734,0
2012-01-05,38.5,39.23,38.44,39.13,635569,0
2012-01-06,39.04,39.49,39.02,39.37,588678,0
2012-01-09,39.49,39.5,38.88,39.38,461099,0
2012-01-10,39.49,39.8,39.46,39.77,757289,0
2012-01-11,39.66,40.25,39.25,40.23,598684,0
2012-01-12,40.34,40.39,39.65,39.8,611921,0
2012-01-13,39.7,40.08,39.7,40,291860,0
2012-01-17,40.16,40.17,39.27,39.29,648480,0
2012-01-18,39.32,39.98,39.06,39.97,509375,0
2012-01-19,39.91,41.01,39.71,40.48,1044103,0
2012-01-20,40.57,40.62,39.78,40.01,836383,0
2012-01-23,39.93,40.2,39.39,39.96,617888,0
2012-01-24,39.66,40.39,39.66,39.98,659016,0
2012-01-25,39.95,40.35,39.75,40.3,607699,0
2012-01-26,40.5,40.71,40.02,40.09,526284,0
2012-01-27,40,40.47,39.92,40.26,457053,0
2012-01-30,40.16,40.49,40.05,40.26,381696,0
2012-01-31,40.55,40.79,40,40.06,569368,0
2012-02-01,40.31,40.56,39.8,39.92,1147955,0
2012-02-02,40.02,40.02,39.39,39.47,680727,0
2012-02-03,39.94,40.63,39.64,40.61,834444,0
2012-02-06,39.97,41.18,39.94,41.1,978450,0
2012-02-07,40.83,41.08,40.79,40.92,474501,0
2012-02-08,40.93,41.15,40.72,40.81,385232,0
2012-02-09,40.91,40.99,40.55,40.68,277361,0
2012-02-10,40.37,40.55,39.84,40.44,363476,0
2012-02-13,40.96,40.96,40.37,40.47,377420,0
2012-02-14,39.68,40.66,39.68,40.65,416009,0
2012-02-15,40.7,41.51,40.65,41.3,1030767,0
2012-02-16,41.54,41.71,41.17,41.54,688295,0
2012-02-17,41.54,41.84,41.27,41.28,296747,0
2012-02-21,41.1,41.2,40.51,40.97,607871,0
2012-02-22,41.03,41.44,40.88,41.23,271143,0
2012-02-23,41.3,41.86,41.27,41.75,314591,0
2012-02-24,41.64,42.04,41.34,42,581665,0
2012-02-27,41.69,42.54,41.67,42.14,736036,0
2012-02-28,42.11,42.43,42.04,42.18,712490,0
2012-02-29,44.38,44.58,43.18,43.5,3615898,0
2012-03-01,43.56,43.99,43.04,43.2,886851,0
2012-03-02,43.22,43.65,42.38,42.65,741163,0
2012-03-05,43.36,43.6,42.86,43.57,879780,0
2012-03-06,43.41,43.82,43.01,43.8,994591,0
2012-03-07,43.74,45.13,43.41,44.16,1721594,0
2012-03-08,44.21,44.63,44.1,44.15,593044,0
2012-03-09,44.3,45.32,44.17,45.1,878754,0
2012-03-12,45.37,45.37,44.68,44.74,634826,0
2012-03-13,45.02,45.4,44.57,45.39,586072,0
2012-03-14,45.05,45.22,44.5,44.65,523337,0
2012-03-15,44.76,45.1,44.52,45,658136,0
2012-03-16,45,45.23,44.62,44.73,404407,0
2012-03-19,45.58,45.72,45.02,45.22,1090492,0
2012-03-20,45.28,45.5,44.92,45.44,879543,0
2012-03-21,45.52,46.29,45.36,45.8,815780,0
2012-03-22,45.77,46.25,45.63,46.09,1021746,0
2012-03-23,46.37,46.39,45.75,46,922703,0
2012-03-26,46.28,47.36,46.25,47.33,1414041,0
2012-03-27,47.43,47.53,46.82,46.89,1732153,0
2012-03-28,47.02,47.19,46.47,46.77,631715,0
2012-03-29,46.53,47,46.53,46.94,476834,0
2012-03-30,47.04,47.18,46.75,46.97,962868,0
2012-04-02,46.76,46.95,46.54,46.82,928764,0
2012-04-03,46.67,47.44,46.67,47.34,577513,0
2012-04-04,47.13,47.26,46.72,47.19,554622,0
2012-04-05,46.99,47.23,46.77,47.01,492291,0
2012-04-09,46.97,46.97,46.67,46.83,585960,0
2012-04-10,46.88,47,46.03,46.34,737410,0
2012-04-11,46.71,47.96,46.48,47.91,1382861,0
2012-04-12,47.73,47.89,47.26,47.47,725609,0
2012-04-13,47.55,47.57,47.11,47.23,473829,0
2012-04-16,47.33,47.5,46.9,47.04,496537,0
2012-04-17,47.47,47.99,47.17,47.69,608202,0
2012-04-18,47.65,48,47.48,48,463660,0
2012-04-19,48,48.19,47.35,47.62,437173,0
2012-04-20,47.64,48.1,47.59,47.97,869198,0
2012-04-23,47.72,48.19,47.52,48.14,677724,0
2012-04-24,48,48.47,47.71,47.77,726671,0
2012-04-25,48.28,48.6,47.98,48.47,808636,0
2012-04-26,48.35,49.3,48.35,49.23,902483,0
2012-04-27,49.47,49.66,49.2,49.43,782720,0
2012-04-30,49.32,49.41,48.87,48.95,679639,0
2012-05-01,49.15,49.38,48.09,48.17,1270039,0
2012-05-02,47.6,49.38,47.4,49.18,1651291,0
2012-05-03,49.36,49.43,48.44,48.84,1424332,0
2012-05-04,48.65,49.09,48.56,49.03,743153,0
2012-05-07,49.03,49.09,48.58,48.81,1020954,0
2012-05-08,48.57,49,48.28,48.99,954914,0
2012-05-09,48.73,48.88,48.1,48.19,1109770,0
2012-05-10,48.47,48.6,48.1,48.52,483744,0
2012-05-11,48.37,49.02,48.34,48.94,450221,0
2012-05-14,48.71,48.83,48.2,48.69,510441,0
2012-05-15,48.83,49.09,48.58,48.89,769218,0
2012-05-16,49.03,49.24,48.76,48.98,484595,0
2012-05-17,48.9,48.9,47.71,47.94,438180,0
2012-05-18,47.94,48.11,47.22,47.32,697382,0
2012-05-21,47.67,47.67,47.13,47.58,1055259,0
2012-05-22,47.9,48.2,47.64,47.97,533981,0
2012-05-23,47.81,48.08,47.42,47.96,624403,0
2012-05-24,48.2,48.36,47.72,47.98,433846,0
2012-05-25,47.39,48.24,47.39,47.96,382551,0
2012-05-29,48.27,48.29,47.72,48.09,440052,0
2012-05-30,47.6,48.29,47.6,47.89,668445,0
2012-05-31,47.89,48.05,47.43,47.9,805440,0
2012-06-01,47.55,47.78,46.43,46.75,761540,0
2012-06-04,46.51,46.84,46.27,46.55,629523,0
2012-06-05,46.67,46.79,45.85,46.37,809179,0
2012-06-06,46.76,47.44,46.7,47.3,534289,0
2012-06-07,47.54,47.77,46.94,47.09,632258,0
2012-06-08,47.06,47.6,46.91,47.59,708852,0
2012-06-11,48.05,48.09,47.55,47.6,663852,0
2012-06-12,47.54,47.74,47.35,47.43,421141,0
2012-06-13,47.23,47.77,47.07,47.7,838809,0
2012-06-14,47.75,48.09,47.68,48.08,593046,0
2012-06-15,48.34,48.61,48.01,48.55,907889,0
2012-06-18,48.54,49,48.16,48.85,765475,0
2012-06-19,49,49.25,48.8,49.04,1134835,0
2012-06-20,49.25,49.25,47.92,48.43,1165737,0
2012-06-21,48.38,48.93,48.27,48.45,952643,0
2012-06-22,48.4,48.63,48.02,48.08,2716625,0
2012-06-25,47.61,47.97,47.26,47.4,715420,0
2012-06-26,47.51,47.67,47.01,47.58,740923,0
2012-06-27,47.46,48.58,47.46,48.37,637346,0
2012-06-28,48.1,48.3,47.56,47.92,785070,0
2012-06-29,48.34,49.34,48.2,49.26,1071039,0
2012-07-02,49.03,50.17,49.03,50.15,934170,0
2012-07-03,50.29,50.42,49.9,50.07,350425,0
2012-07-05,49.98,50.66,49.8,49.88,1015772,0
2012-07-06,49.74,49.96,49.31,49.69,698943,0
2012-07-09,49.64,49.86,49.16,49.76,413581,0
2012-07-10,49.79,50.08,49.51,49.83,722426,0
2012-07-11,49.86,49.96,49.31,49.78,478608,0
2012-07-12,49.47,49.98,49.38,49.83,1001812,0
2012-07-13,49.88,50.72,49.88,50.65,405406,0
2012-07-16,50.47,50.67,49.94,50.01,630300,0
2012-07-17,50.26,50.97,50.07,50.94,548493,0
2012-07-18,50.72,51,50.5,50.74,291473,0
2012-07-19,50.74,50.86,50.26,50.44,470130,0
2012-07-20,50,50.35,49.5,49.55,591802,0
2012-07-23,49.19,49.59,48.33,49.41,460301,0
2012-07-24,49.27,49.49,48.74,48.95,577541,0
2012-07-25,48.86,49.33,48.44,48.93,583851,0
2012-07-26,49.3,50.05,49.3,49.92,931351,0
2012-07-27,50.18,50.88,49.84,50.86,804183,0
2012-07-30,50.79,50.96,50,50.45,603325,0
2012-07-31,50.67,50.67,49.75,50.25,619489,0
2012-08-01,48.33,50,46.5,47.88,2637333,0
2012-08-02,48.49,48.49,47.01,47.787,1598193,0
2012-08-03,48.26,48.29,47.245,47.38,856211,0
2012-08-06,47.36,47.77,46.17,46.39,1246761,0
2012-08-07,46.4,47.27,46.25,47.13,1414543,0
2012-08-08,46.84,49.48,46,48.96,1617672,0
2012-08-09,49.05,49.05,48.46,48.74,941160,0
2012-08-10,48.75,48.95,48.05,48.62,723009,0
2012-08-13,48.53,48.82,48.41,48.73,525742,0
2012-08-14,48.89,49.12,48.51,49.02,521964,0
2012-08-15,49,49.26,48.7,48.83,387775,0
2012-08-16,48.68,48.87,48.44,48.71,801005,0
2012-08-17,48.87,49.32,48.58,49.12,612149,0
2012-08-20,49.11,49.38,48.57,48.88,590860,0
2012-08-21,48.66,49.09,48.4,48.69,628064,0
2012-08-22,48.71,48.8,48.19,48.32,509434,0
2012-08-23,48.12,48.625,48.12,48.35,649841,0
2012-08-24,48.39,48.9,48.37,48.58,349552,0
2012-08-27,48.51,48.711,48.25,48.29,253970,0
2012-08-28,48.06,48.29,47.62,47.93,472111,0
2012-08-29,48.19,48.285,47.77,48.24,440700,0
2012-08-30,48.21,48.21,47.61,48.01,323612,0
2012-08-31,48.35,48.69,48.2,48.52,530618,0
2012-09-04,48.42,48.59,47.95,48.3,545253,0
2012-09-05,48.1,48.14,47.47,47.64,825564,0
2012-09-06,48.03,49.72,47.95,49.13,1215360,0
2012-09-07,48.95,49.58,48.71,48.9,480436,0
2012-09-10,48.49,48.69,48.04,48.08,465115,0
2012-09-11,48.14,48.24,47.85,47.98,425197,0
2012-09-12,47.98,48.25,47.76,48.15,412240,0
2012-09-13,48.07,48.29,47.92,48.08,346781,0
2012-09-14,48.09,48.14,47.48,47.68,463197,0
2012-09-17,47.33,48.13,47.33,47.96,555500,0
2012-09-18,47.75,48.11,47.49,47.91,478065,0
2012-09-19,47.97,48.05,47.55,47.59,550952,0
2012-09-20,47.54,47.705,47.04,47.3,589170,0
2012-09-21,47.35,47.92,47.05,47.19,594137,0
2012-09-24,46.8,47.59,46.25,47.26,653835,0
2012-09-25,46.99,47.11,46.66,46.81,975230,0
2012-09-26,47.03,47.25,46.77,47.24,809894,0
2012-09-27,47.38,48.4,46.9,47.81,924416,0
2012-09-28,47.87,47.87,46.98,47.61,692615,0
2012-10-01,47.93,48.2,47.02,47.4,462842,0
2012-10-02,47.33,47.51,46.775,47.02,486611,0
2012-10-03,47.11,47.671,46.81,47.63,543323,0
2012-10-04,47.64,47.88,47.54,47.88,366930,0
2012-10-05,48.09,48.37,47.88,48.16,741577,0
2012-10-08,47.94,48.415,47.811,48.34,401924,0
2012-10-09,48.1,48.29,47.56,47.72,1029361,0
2012-10-10,47.71,48.1,47.12,47.34,456827,0
2012-10-11,47.8,47.83,46.84,46.93,435569,0
2012-10-12,46.89,47.2,46.87,47.03,608435,0
2012-10-15,47,47.14,46.7,46.99,726212,0
2012-10-16,47.29,47.38,46.96,47.38,759219,0
2012-10-17,47.36,47.61,47.11,47.42,850037,0
2012-10-18,47.51,47.575,46.86,46.96,487443,0
2012-10-19,46.93,47.17,46.13,46.5,525095,0
2012-10-22,46.36,46.58,45.67,45.95,616961,0
2012-10-23,45.46,46.468,45.04,46.3,516251,0
2012-10-24,46.67,46.81,45.92,46.5,487338,0
2012-10-25,45.2,46.42,45.09,46.29,619709,0
2012-10-26,46.49,46.77,46.18,46.67,291693,0
2012-10-31,47.63,52.13,47.63,51.12,3440967,0
2012-11-01,51,51.69,50.93,51.35,1063529,0
2012-11-02,50.73,51.71,49.09,49.59,1989563,0
2012-11-05,49.63,50,49.26,49.78,1088454,0
2012-11-06,49.79,50.515,49.602,50.41,919710,0
2012-11-07,49.41,50.02,49.31,49.54,777131,0
2012-11-08,49.52,49.62,49.19,49.33,495216,0
2012-11-09,49.47,49.73,48.96,49.07,321095,0
2012-11-12,48.92,49.3,48.89,49.11,334003,0
2012-11-13,49.05,49.41,48.91,49.04,250393,0
2012-11-14,49.05,49.05,48.34,48.49,560927,0
2012-11-15,48.35,49.14,47.5,47.97,1024294,0
2012-11-16,47.98,48.09,47.37,48.09,692700,0
2012-11-19,48.4,48.65,47.54,48.03,778216,0
2012-11-20,48.24,48.24,47.46,47.78,902795,0
2012-11-21,47.89,48.41,47.49,48.36,787612,0
2012-11-23,48.36,48.64,47.92,48.09,204883,0
2012-11-26,48.02,48.58,48.013,48.52,755909,0
2012-11-27,48.35,48.61,48.05,48.35,491152,0
2012-11-28,48.1,48.99,48.07,48.91,607532,0
2012-11-29,48.92,49.66,48.92,49.53,746016,0
2012-11-30,49.4,49.97,49.36,49.84,1157427,0
2012-12-03,49.77,49.97,49.09,49.67,817976,0
2012-12-04,49.91,49.99,48.25,48.6,1498763,0
2012-12-05,48.59,49.04,48.51,49,717691,0
2012-12-06,49.04,49.24,48.81,49.07,914010,0
2012-12-07,48.86,49.58,48.86,49.51,486734,0
2012-12-10,49.57,49.94,48.96,49.45,910477,0
2012-12-11,49.73,49.86,49.48,49.74,664708,0
2012-12-12,49.6,49.96,49.19,49.78,1179155,0
2012-12-13,49.55,49.67,49.15,49.21,708434,0
2012-12-14,49.25,49.4,48.8,48.84,716861,0
2012-12-17,49.19,50.34,48.91,50.29,1432717,0
2012-12-18,50.09,50.63,49.85,50.23,938977,0
2012-12-19,50.49,51.37,49.9,51.109,1270016,0
2012-12-20,50.82,51.25,50.62,51.13,1060294,0
2012-12-21,50.76,51.29,50.5,50.96,5469344,0
2012-12-24,50.76,50.79,50.25,50.7,245758,0
2012-12-26,50.46,50.8,49.98,50.11,423940,0
2012-12-27,49.98,50.27,49.24,50.11,626837,0
2012-12-28,49.01,50.47,49.01,50.11,763824,0
2012-12-31,50.15,51.09,50.011,50.97,870432,0
2013-01-02,51.66,53,51.17,52.98,1305592,0
2013-01-03,53,53.6,52.8,53.59,1201652,0
2013-01-04,53.45,53.98,53.25,53.5,692220,0
2013-01-07,53.24,53.49,53.08,53.26,1077486,0
2013-01-08,53.37,53.91,53.255,53.9,626336,0
2013-01-09,53.82,54.2,53.58,53.95,668684,0
2013-01-10,54.3,54.3,53.67,53.87,1141135,0
2013-01-11,54.06,54.06,53.36,53.9,672161,0
2013-01-14,54.72,55.4,53.97,54.42,957929,0
2013-01-15,54.14,55.09,54.14,55.03,1035162,0
2013-01-16,54.81,55.11,53.82,53.89,1044249,0
2013-01-17,53.75,54.16,53.42,53.84,896728,0
2013-01-18,53.62,54.65,53.57,54.58,574507,0
2013-01-22,54.39,54.625,53.78,54.54,755839,0
2013-01-23,54.68,54.75,54.37,54.52,424000,0
2013-01-24,54.89,55.77,54.56,55.18,677218,0
2013-01-25,55.09,55.269,54.77,54.99,625882,0
2013-01-28,54.99,55.1,54.77,54.97,481343,0
2013-01-29,54.63,55.36,54.5,55.31,450516,0
2013-01-30,55.07,55.7,55.07,55.3,739646,0
2013-01-31,55.09,55.5,54.57,55.16,596314,0
2013-02-01,55.66,56.06,55.34,55.71,594395,0
2013-02-04,55.43,55.73,54.64,54.81,508582,0
2013-02-05,55,55.23,54.664,55.1,437331,0
2013-02-06,54.94,55.18,54.42,54.5,774719,0
2013-02-07,54.71,54.71,53.84,54.29,850829,0
2013-02-08,54.65,55.13,54.28,54.9,364178,0
2013-02-11,55,55,53.73,54.62,548568,0
2013-02-12,54.52,54.6,53.7,54.23,446918,0
2013-02-13,54.57,54.81,54.26,54.57,343853,0
2013-02-14,54.47,54.55,54.26,54.27,406261,0
2013-02-15,54.37,55.18,54.26,54.88,363484,0
2013-02-19,54.87,55.02,54.58,55,469198,0
2013-02-20,54.97,55.4,54.21,54.31,648764,0
2013-02-21,54.25,54.32,53.5,53.73,434744,0
2013-02-22,53.93,54.47,53.84,54.44,469453,0
2013-02-25,54.67,55.06,53.65,53.7,625673,0
2013-02-26,54.1,54.26,53.68,53.9,710935,0
2013-02-27,55.41,60.29,55.02,58.05,2422869,0
2013-02-28,58.3,58.81,57.15,58.47,1249535,0
2013-03-01,58.18,59.02,57.97,59,956862,0
2013-03-04,58.95,59.39,58.805,59.37,535859,0
2013-03-05,59.48,59.54,58.601,59.32,828620,0
2013-03-06,59.69,60.01,59.28,59.34,469594,0
2013-03-07,59.47,59.82,59,59.37,737565,0
2013-03-08,59.62,59.8,59.15,59.71,674961,0
2013-03-11,59.68,59.84,59.25,59.84,492208,0
2013-03-12,59.85,59.95,58.66,58.7,750614,0
2013-03-13,59.01,59.55,58.42,59.19,925100,0
2013-03-14,59.13,59.57,58.915,59.56,569684,0
2013-03-15,58.88,60.12,58.88,60.05,1564220,0
2013-03-18,59.67,60.01,59.28,59.73,621592,0
2013-03-19,59.75,59.956,59.38,59.83,641901,0
2013-03-20,60.43,60.49,59.45,60.072,719731,0
2013-03-21,59.67,60.28,59.59,60.02,588537,0
2013-03-22,60.31,61.42,60.31,61.23,721049,0
2013-03-25,61.45,61.57,60.48,61.1,561762,0
2013-03-26,61.39,61.64,61,61.38,438854,0
2013-03-27,61,61.715,60.72,61.55,463730,0
2013-03-28,61.77,61.85,60.905,61.62,1221266,0
2013-04-01,61.1,61.88,60.61,61.14,787809,0
2013-04-02,61.2,61.7,60.85,61.08,545752,0
2013-04-03,61.22,61.37,60.16,60.47,531154,0
2013-04-04,60.38,60.67,59.7,59.98,560899,0
2013-04-05,59.03,59.36,58.42,58.9,1107464,0
2013-04-08,58.9,60.22,58.9,59.93,625896,0
2013-04-09,60.1,60.25,59.24,59.78,489133,0
2013-04-10,59.92,61.31,59.87,61.23,756636,0
2013-04-11,61.16,61.48,60.77,61.025,509668,0
2013-04-12,61.02,61.26,60.73,61.15,363037,0
2013-04-15,60.9,61.09,59.92,59.93,553506,0
2013-04-16,60.665,60.665,59.47,59.75,1501646,0
2013-04-17,59.23,59.92,59.22,59.67,744755,0
2013-04-18,59.67,59.88,59.09,59.14,441285,0
2013-04-19,60.13,60.5,58.72,59.03,1086064,0
2013-04-22,59.22,59.47,58.8,59.18,474090,0
2013-04-23,59.48,60.25,59.48,59.87,609087,0
2013-04-24,59.76,60.25,59.55,59.63,583744,0
2013-04-25,59.86,60.42,59.74,60.11,575961,0
2013-04-26,59.91,59.99,59.585,59.82,486366,0
2013-04-29,59.96,60.5,59.71,60.49,674119,0
2013-04-30,60.57,61.41,60.26,61.29,1019458,0
2013-05-01,56.4,62.39,54.68,60.62,1261851,0
2013-05-02,59.83,61.17,59.16,60.65,501885,0
2013-05-03,60.75,60.96,60.32,60.58,774484,0
2013-05-06,60.74,61.25,60.36,60.46,783378,0
2013-05-07,60.71,60.965,60.51,60.85,676123,0
2013-05-08,60.73,61.3,60.44,61.02,892822,0
2013-05-09,61.18,61.36,60.64,60.81,563351,0
2013-05-10,61.01,61.134,60.56,60.59,490500,0
2013-05-13,60.39,60.68,60.11,60.4,668914,0
2013-05-14,60.44,60.82,60.44,60.7,641035,0
2013-05-15,60.87,61.04,60.7,60.8,607616,0
2013-05-16,59.76,60.92,58.62,60.4,642564,0
2013-05-17,60.86,60.91,60.465,60.72,592803,0
2013-05-20,60.56,60.73,60.14,60.33,540679,0
2013-05-21,60.27,60.56,60.25,60.41,830992,0
2013-05-22,60.5,61,59.59,59.9,832367,0
2013-05-23,59.74,60.4,59.06,59.99,1064644,0
2013-05-24,59.96,59.99,58.96,59.34,1400711,0
2013-05-28,59,59.63,59,59.5,1468704,0
2013-05-29,59.31,59.56,58.67,59.3,1370995,0
2013-05-30,59.22,59.66,59.09,59.18,1440044,0
2013-05-31,58.9,59.58,58.68,58.82,1206615,0
2013-06-03,58.82,59.41,58.02,59.41,565317,0
2013-06-04,59.17,59.49,58.6,58.85,546228,0
2013-06-05,58.79,58.79,57.51,57.75,695341,0
2013-06-06,57.87,58.6,57.84,58.6,625927,0
2013-06-07,58.68,59.31,58.23,59.18,368064,0
2013-06-10,59.2,59.475,58.94,59.26,442002,0
2013-06-11,58.51,59.52,58.48,59.37,580293,0
2013-06-12,59.6,59.74,58.53,58.65,581771,0
2013-06-13,58.76,58.97,58.09,58.75,543043,0
2013-06-14,58.78,59.07,58.55,58.81,436491,0
2013-06-17,59.09,60.25,58.71,59.66,711031,0
2013-06-18,59.93,60.42,59.56,60.11,537584,0
2013-06-19,59.82,60.36,59.29,59.29,492061,0
2013-06-20,59.1,59.1,57.43,57.7,673092,0
2013-06-21,57.72,58.37,57.69,57.78,1034040,0
2013-06-24,57.63,58.45,57.19,58.12,600697,0
2013-06-25,58.5,58.74,57.39,58.1,737651,0
2013-06-26,58.44,58.53,57.76,58,408915,0
2013-06-27,58.36,58.851,58.31,58.65,314027,0
2013-06-28,58.9,60.11,58.75,59.7,1214300,0
2013-07-01,59.95,61.33,59.95,60.71,834149,0
2013-07-02,60.55,61.02,60.43,60.47,510898,0
2013-07-03,60.5,61.05,60.22,60.91,278360,0
2013-07-05,61,61.25,60.48,61.23,575457,0
2013-07-08,61.39,61.63,61.39,61.55,673550,0
2013-07-09,61.9,62,61.39,61.5,779187,0
2013-07-10,61.39,61.9,61.19,61.67,610965,0
2013-07-11,62,62.69,61.84,62.64,484658,0
2013-07-12,63.12,63.45,62.76,63.24,813642,0
2013-07-15,63.12,63.42,62.45,62.88,396402,0
2013-07-16,62.81,62.88,61.905,62.1,541383,0
2013-07-17,62.34,62.34,61.73,61.75,297822,0
2013-07-18,61.75,62.11,61.69,61.75,413980,0
2013-07-19,61.75,62.59,61.46,61.87,705469,0
2013-07-22,62.37,62.37,61.54,62.04,523091,0
2013-07-23,61.97,62.28,61.41,61.68,353466,0
2013-07-24,61.9,62.5,61.41,61.57,456753,0
2013-07-25,61.67,62.22,61.51,61.7,471580,0
2013-07-26,61.25,61.86,60.67,61.47,290817,0
2013-07-29,61.31,61.64,61.135,61.23,325422,0
2013-07-30,61.04,61.31,60.67,60.86,1010316,0
2013-07-31,64.52,65.59,62.84,64.36,2045410,0
2013-08-01,64.43,64.99,64.16,64.46,1480094,0
2013-08-02,64.64,65.06,64.02,64.25,841067,0
2013-08-05,64,64.12,63.5,63.92,672640,0
2013-08-06,63.9,63.96,63.37,63.55,609802,0
2013-08-07,63.5,63.56,63.08,63.36,825714,0
2013-08-08,63.66,63.66,62.84,63.29,336810,0
2013-08-09,63,63.74,62.965,63.25,568509,0
2013-08-12,63.09,63.39,62.86,62.94,513348,0
2013-08-13,62.94,63.345,62.42,63.05,394473,0
2013-08-14,62.99,63.06,62.16,62.31,376401,0
2013-08-15,61.82,62.206,61.16,61.66,417051,0
2013-08-16,61.17,61.84,61.11,61.52,484258,0
2013-08-19,61.34,61.98,61,61.39,463601,0
2013-08-20,61.35,61.9,61.25,61.69,419825,0
2013-08-21,61.36,62.13,61.27,61.74,334953,0
2013-08-22,61.7,62.34,61.69,62.03,267731,0
2013-08-23,62.2,62.94,62,62.75,594642,0
2013-08-26,62.56,62.88,62.348,62.67,333544,0
2013-08-27,62.1,62.61,61.94,62.27,499174,0
2013-08-28,62.06,62.39,61.8,62.13,473756,0
2013-08-29,61.85,62.73,61.74,62.31,350532,0
2013-08-30,62.36,62.55,61.82,62.18,429729,0
2013-09-03,62.79,63.18,62.46,62.84,971152,0
2013-09-04,62.75,63.26,62.46,63.26,590154,0
2013-09-05,63.23,63.47,62.94,63.08,731171,0
2013-09-06,63.45,63.74,62.4,63.14,601715,0
2013-09-09,63.18,64.06,62.66,63.64,640011,0
2013-09-10,63.9,64.67,63.8,64.66,606490,0
2013-09-11,64.79,65.63,64.53,65.05,694244,0
2013-09-12,65.16,65.375,64.86,65.17,344544,0
2013-09-13,65.5,65.5,64.96,65.32,666796,0
2013-09-16,65.59,66.09,65.395,66.09,1554972,0
2013-09-17,65.99,66.46,65.82,66.02,421969,0
2013-09-18,66.03,66.65,65.48,66.53,745677,0
2013-09-19,66.75,66.77,65.96,66.39,826543,0
2013-09-20,66.15,66.44,65.47,65.8,929372,0
2013-09-23,65.52,65.83,65.29,65.37,656785,0
2013-09-24,65.25,65.79,64.92,65.52,378800,0
2013-09-25,65.46,65.57,64.88,65.07,424900,0
2013-09-26,65.56,65.78,64.9,65.25,391200,0
2013-09-27,65,65.44,64.56,65.34,287700,0
2013-09-30,64.96,65.26,64.54,64.96,578000,0
2013-10-01,65.04,65.53,64.82,65.16,478500,0
2013-10-02,64.86,64.86,64.28,64.37,731400,0
2013-10-03,64.34,64.47,63.28,63.97,1134800,0
2013-10-04,64.13,65.1,63.87,65.02,884600,0
2013-10-07,64.46,64.92,63.86,64.66,625400,0
2013-10-08,64.5,65.15,64.32,64.94,970111,0
2013-10-09,65,65.21,64.4,65.14,1106500,0
2013-10-10,65.35,66.66,65.35,66.45,477600,0
2013-10-11,66.33,67.17,66.16,67.07,445200,0
2013-10-14,66.86,67.29,66.56,67.26,519000,0
2013-10-15,66.96,67.15,66.74,66.97,551700,0
2013-10-16,67.43,67.99,67.11,67.77,494600,0
2013-10-17,67.6,68.77,67.36,68.71,523000,0
2013-10-18,68.72,68.73,68.11,68.69,718600,0
2013-10-21,68.71,68.86,67.75,68.38,652340,0
2013-10-22,68.74,69.03,68.25,68.35,491500,0
2013-10-23,68.06,68.83,67.68,68.53,633266,0
2013-10-24,68.43,69.09,67.94,68.02,658100,0
2013-10-25,68.45,68.45,67.86,68.39,345600,0
2013-10-28,68.73,68.94,67.9,67.94,685900,0
2013-10-29,68.21,68.74,68.14,68.74,371300,0
2013-10-30,68.68,69.07,67.82,68.15,415800,0
2013-10-31,68.11,68.69,67.873,68.52,474649,0
2013-11-01,68.79,68.79,67.26,67.98,847000,0
2013-11-04,68.05,68.34,67.65,68.33,517100,0
2013-11-05,67.91,68.23,67.53,67.8,799800,0
2013-11-06,61,62.85,60.16,62,5231700,0
2013-11-07,61.68,64.15,61.13,61.27,1287500,0
2013-11-08,61.45,62.59,61.25,62.47,935300,0
2013-11-11,62.57,62.75,62.17,62.31,832600,0
2013-11-12,62.08,62.86,62,62.85,905400,0
2013-11-13,62.55,63.43,62.43,63.42,711300,0
2013-11-14,63.3,64.09,63.2,63.67,545900,0
2013-11-15,64,64.43,63.31,64.37,717700,0
2013-11-18,63.21,63.57,62.8,63.33,982302,0
2013-11-19,63.2,63.57,62.91,63.19,436300,0
2013-11-20,63.12,63.16,62.41,62.63,1350600,0
2013-11-21,62.63,63.39,62.43,63.27,776600,0
2013-11-22,63.18,63.96,63.17,63.91,562000,0
2013-11-25,63.7,64.86,63.68,64.53,860600,0
2013-11-26,64.78,65.109,64.47,64.89,1047846,0
2013-11-27,64.84,65.85,64.63,65.45,1604500,0
2013-11-29,65.51,65.645,64.83,65.11,333815,0
2013-12-02,64.82,65.63,64.73,65.4,834400,0
2013-12-03,64.92,65.22,64.73,65.13,651045,0
2013-12-04,64.99,65.57,64.72,65.26,576900,0
2013-12-05,65.1,65.12,64.71,65.1,975000,0
2013-12-06,66.33,67.33,65.63,67.33,1071772,0
2013-12-09,67.24,67.34,66.19,66.52,1323312,0
2013-12-10,66.16,66.36,65.82,66.23,616395,0
2013-12-11,65.6,65.91,64.56,64.6,1000400,0
2013-12-12,64.64,64.8,64.04,64.19,849600,0
2013-12-13,64.6,65.174,64.36,64.63,1163782,0
2013-12-16,64.64,65.5,64.59,65.22,665700,0
2013-12-17,65.09,65.59,64.56,65.22,665500,0
2013-12-18,65.42,65.84,64.71,65.75,503300,0
2013-12-19,65.51,66.08,65.51,65.85,516400,0
2013-12-20,65.57,66.64,65.57,66.56,879072,0
2013-12-23,66.42,66.863,65.88,66.03,440756,0
2013-12-24,66.23,66.49,65.92,65.97,202232,0
2013-12-26,66.19,66.42,65.74,65.98,290324,0
2013-12-27,66.25,66.27,65.7,66.05,432300,0
2013-12-30,65.91,66.12,65.73,65.81,374300,0
2013-12-31,65.35,66.14,65.3,65.72,723000,0
2014-01-02,65.27,65.57,64.75,65.12,683322,0
2014-01-03,65.03,65.5,64.96,65.13,532119,0
2014-01-06,65.1,65.43,63.63,63.65,889100,0
2014-01-07,63.79,64.25,63.54,63.61,693189,0
2014-01-08,63.45,63.56,62.76,63.36,1565394,0
2014-01-09,63.59,63.65,62.97,63.14,585053,0
2014-01-10,63.5,63.75,62.73,62.93,813400,0
2014-01-13,62.31,63.4,62.31,62.45,951839,0
2014-01-14,62.39,63.28,62.39,63,778100,0
2014-01-15,63.59,63.88,62.94,63.43,1160500,0
2014-01-16,63.46,64.15,63.2,64.12,1000900,0
2014-01-17,63.86,64.1,63.32,63.45,1106185,0
2014-01-21,63.84,64.27,63.54,64.02,699400,0
2014-01-22,64.01,64.22,63.72,63.97,532300,0
2014-01-23,63.45,64.16,63.23,64.16,717300,0
2014-01-24,63.31,64.03,63.25,63.57,902300,0
2014-01-27,62.68,63.69,62.68,63.31,1058900,0
2014-01-28,63.4,63.97,63.35,63.86,863400,0
2014-01-29,63.46,63.88,63.05,63.68,674600,0
2014-01-30,63.79,64.61,63.58,64.55,551800,0
2014-01-31,63.52,64.15,63.19,63.86,553720,0
2014-02-03,63.79,63.99,62.62,62.78,951921,0
2014-02-04,62.57,63.29,62.39,62.74,821625,0
2014-02-05,63.02,63.02,62.01,62.28,619218,0
2014-02-06,62.56,62.88,62.32,62.33,838908,0
2014-02-07,62.27,63.04,61.92,62.4,1111521,0
2014-02-10,62.29,62.56,61.8,62.3,788530,0
2014-02-11,62.17,62.805,62.14,62.78,922799,0
2014-02-12,62.74,63.59,62.74,63.28,877616,0
2014-02-13,63.8,66.011,63.7,65.89,1345981,0
2014-02-14,66.08,66.21,65.43,65.65,614279,0
2014-02-18,65.86,65.86,64.93,65.21,762870,0
2014-02-19,65,65.78,65,65.49,400733,0
2014-02-20,65.78,66.25,65.29,66.05,620616,0
2014-02-21,66,66.29,65.39,65.53,866629,0
2014-02-24,65.81,65.955,65.35,65.38,1019001,0
2014-02-25,65.59,65.64,65.02,65.2,1257905,0
2014-02-26,67.18,67.48,63.71,63.78,1278489,0
2014-02-27,64.13,64.13,63.55,63.79,936880,0
2014-02-28,63.99,64.16,63.37,63.715,900633,0
2014-03-03,63.1,63.68,62.72,63.41,751407,0
2014-03-04,63.93,64.21,63.34,63.47,895281,0
2014-03-05,63.36,63.47,62.06,62.1,1535645,0
2014-03-06,62.1,62.92,61.89,62.58,1897251,0
2014-03-07,62.66,63,61.92,62.24,1422589,0
2014-03-10,62.24,63.88,61.99,63.85,2163805,0
2014-03-11,63.76,64.61,63.52,63.73,1168671,0
2014-03-12,63.39,64.02,62.915,63.29,699715,0
2014-03-13,63.29,63.48,62.24,62.36,792643,0
2014-03-14,62.27,62.74,62.08,62.37,731403,0
2014-03-17,62.75,63.71,62.52,62.88,728951,0
2014-03-18,62.89,63.45,62.74,62.94,561767,0
2014-03-19,62.96,63.16,62.47,62.83,573581,0
2014-03-20,62.76,63.05,62.4,62.47,515587,0
2014-03-21,62.91,63,62.35,62.48,1265035,0
2014-03-24,62.6,62.88,61.23,61.615,923138,0
2014-03-25,62.12,62.36,61.19,61.22,671990,0
2014-03-26,61.52,61.76,60.76,60.77,721700,0
2014-03-27,61.02,61.24,60.33,60.5,819443,0
2014-03-28,60.56,60.82,59.75,59.87,1182111,0
2014-03-31,60.47,60.49,59.54,59.96,1044607,0
2014-04-01,59.96,60.055,59.58,59.74,1378472,0
2014-04-02,59.85,60.64,59.5,60.61,2312197,0
2014-04-03,60.59,61.1,60.4,60.75,1037171,0
2014-04-04,61.11,61.24,59.38,59.57,871835,0
2014-04-07,59.34,59.86,58.3,58.34,837632,0
2014-04-08,58.38,59.205,58.085,58.9,1321918,0
2014-04-09,59.27,59.29,58.7,59,1456093,0
2014-04-10,58.86,59.15,57.85,58.08,1729246,0
2014-04-11,57.74,58.21,56.37,56.55,1293088,0
2014-04-14,57.66,57.83,56.52,57.78,1553634,0
2014-04-15,57.75,58.03,56.73,57.12,684296,0
2014-04-16,57.6,58.02,57.005,57.97,596269,0
2014-04-17,57.93,58.24,57.52,57.6,461064,0
2014-04-21,57.27,57.76,57.17,57.59,487112,0
2014-04-22,57.92,58.12,57.5,58,388410,0
2014-04-23,57.74,58.3,57.61,58,673107,0
2014-04-24,58.34,58.49,58.02,58.34,663505,0
2014-04-25,58.18,58.407,57.6,57.81,721272,0
2014-04-28,58.09,58.14,56.85,57.65,882401,0
2014-04-29,57.69,58.15,57.31,57.88,453153,0
2014-04-30,60,61.19,58.38,60.09,1528831,0
2014-05-01,59.66,60.46,59.66,59.91,894951,0
2014-05-02,59.96,60.43,59.64,59.73,552595,0
2014-05-05,59.13,60.31,59.1,60.25,533934,0
2014-05-06,60.1,60.36,59.7,59.85,327926,0
2014-05-07,59.89,60.03,59.11,59.73,652495,0
2014-05-08,59.54,60.67,59.19,60.2,586499,0
2014-05-09,60.31,60.97,59.94,60.53,460269,0
2014-05-12,60.73,61.68,60.37,61.45,470667,0
2014-05-13,61.43,61.65,60.65,60.82,400681,0
2014-05-14,60.74,61.29,60.54,60.91,348648,0
2014-05-15,60.86,60.86,59.48,60.25,549331,0
2014-05-16,60.26,60.98,59.78,60.97,466922,0
2014-05-19,60.68,61.56,60.62,61.16,554603,0
2014-05-20,61.25,61.48,60.52,60.74,584920,0
2014-05-21,61.06,61.28,60.62,60.99,478106,0
2014-05-22,60.89,61.32,60.55,60.63,689610,0
2014-05-23,60.89,61.03,60.54,60.95,462558,0
2014-05-27,61.03,61.14,60.66,61.13,437676,0
2014-05-28,61.25,61.25,60.53,60.54,481153,0
2014-05-29,60.55,61.02,60.49,60.81,361700,0
2014-05-30,61,61,59.19,59.19,3349762,0
2014-06-02,59.31,59.69,59.11,59.57,836209,0
2014-06-03,59.48,60.21,59.41,59.92,501249,0
2014-06-04,59.73,61,59.73,60.88,1029727,0
2014-06-05,61,61.41,60.85,61.34,579726,0
2014-06-06,61.61,61.85,61.24,61.34,378096,0
2014-06-09,61.03,61.83,61.03,61.79,362263,0
2014-06-10,61.5,61.92,61.1,61.19,374000,0
2014-06-11,60.98,61.18,60.75,61.14,318496,0
2014-06-12,61.07,61.19,60.47,60.6,457157,0
2014-06-13,60.64,60.73,60.27,60.42,468907,0
2014-06-16,60.53,61.01,60.44,60.8,653229,0
2014-06-17,60.68,61,60.28,60.38,636132,0
2014-06-18,60.46,60.67,59.81,59.99,525369,0
2014-06-19,60.53,62.96,59.81,60.2,796958,0
2014-06-20,60.08,60.77,60.01,60.46,1016847,0
2014-06-23,60.31,60.59,59.88,60.37,719914,0
2014-06-24,60.19,60.63,59.44,59.54,1070853,0
2014-06-25,59.61,59.72,59.17,59.23,904158,0
2014-06-26,59.26,59.28,58.75,59.15,562899,0
2014-06-27,59.13,59.83,58.866,59.67,1602326,0
2014-06-30,59.52,60.05,58.93,60.02,816472,0
2014-07-01,60.05,61.08,60.03,60.9,892243,0
2014-07-02,60.65,61.53,60.23,60.58,698400,0
2014-07-03,60.88,61.15,60.632,61.15,204996,0
2014-07-07,61.03,61.4,60.78,61.4,582587,0
2014-07-08,61.1,61.44,60.86,61.15,541913,0
2014-07-09,61.18,61.44,60.81,60.95,484118,0
2014-07-10,60.56,61.07,60.28,61.02,654365,0
2014-07-11,61.06,61.19,60.44,61.12,554168,0
2014-07-14,61.22,61.37,60.82,61.14,476591,0
2014-07-15,60.98,61.55,60.9,61.48,650027,0
2014-07-16,61.65,61.91,61.3,61.5,458956,0
2014-07-17,61.19,61.78,61.07,61.46,610385,0
2014-07-18,61.7,62.519,61.43,62.49,703562,0
2014-07-21,62.29,62.5,61.87,62.28,585647,0
2014-07-22,62.4,62.96,62.36,62.52,628974,0
2014-07-23,62.47,63.12,62.28,62.8,488247,0
2014-07-24,62.99,63.4,62.82,63.2,424341,0
2014-07-25,63.02,63.2,62.71,62.97,530517,0
2014-07-28,62.88,62.94,62.14,62.66,670479,0
2014-07-29,62.7,62.74,62.07,62.19,1147413,0
2014-07-30,62.37,62.41,60.49,60.79,1290269,0
2014-07-31,60.63,60.75,59.9,60.04,1314203,0
2014-08-01,59.96,60.32,59.31,59.47,590899,0
2014-08-04,59.4,59.81,59.24,59.55,646795,0
2014-08-05,59.34,59.71,58.88,59.42,1182566,0
2014-08-06,59,59.81,58.8,59.72,914452,0
2014-08-07,59.98,60.88,59.4,60.4,1424011,0
2014-08-08,60.29,60.55,59.94,60.17,999850,0
2014-08-11,60.26,60.83,60.005,60.75,2092072,0
2014-08-12,60.56,60.92,60.38,60.75,521328,0
2014-08-13,60.78,61.67,60.53,61.63,700230,0
2014-08-14,61.62,62.55,61.57,62.46,648436,0
2014-08-15,63.11,63.11,62.36,62.69,1238550,0
2014-08-18,62.83,63.8,62.83,63.77,900451,0
2014-08-19,63.69,63.96,63.343,63.55,418949,0
2014-08-20,63.23,63.76,63.14,63.58,396203,0
2014-08-21,63.5,64.16,63.23,64.15,421112,0
2014-08-22,64.27,64.33,63.39,63.8,525904,0
2014-08-25,64.05,64.2,63.44,63.63,277460,0
2014-08-26,63.95,64.18,63.72,64.07,639301,0
2014-08-27,63.84,64.15,63.54,63.8,495203,0
2014-08-28,63.76,63.98,63.57,63.88,307004,0
2014-08-29,64.37,64.5,63.49,64.19,397298,0
2014-09-02,64.09,64.94,64.09,64.47,440082,0
2014-09-03,64.5,64.67,64.07,64.27,365466,0
2014-09-04,64.14,64.66,63.98,64.28,273598,0
2014-09-05,64.37,64.67,64.24,64.64,341893,0
2014-09-08,64.57,64.57,64,64.22,257696,0
2014-09-09,64,64.4,63.75,64.24,375987,0
2014-09-10,64.26,64.77,64.11,64.68,403657,0
2014-09-11,64.58,64.83,64.34,64.77,380683,0
2014-09-12,64.5,64.93,64.24,64.63,719701,0
2014-09-15,64.73,64.86,64.14,64.26,751292,0
2014-09-16,64.28,64.68,64.03,64.5,317576,0
2014-09-17,64.73,64.91,64.38,64.77,251059,0
2014-09-18,64.69,64.905,64.54,64.64,493096,0
2014-09-19,65,65,63.93,64.06,776285,0
2014-09-22,64.01,64.13,63.095,63.15,507120,0
2014-09-23,62.9,63.31,62.2,62.21,500898,0
2014-09-24,62.22,62.45,61.96,62.36,585965,0
2014-09-25,62.14,62.18,61.07,61.33,549151,0
2014-09-26,64.19,64.19,61.08,61.34,432493,0
2014-09-29,61.08,61.16,60.63,60.93,635717,0
2014-09-30,61.02,61.29,60.75,60.89,563969,0
2014-10-01,60.68,60.81,59.97,60.11,617680,0
2014-10-02,60.18,60.35,59.54,60.18,387698,0
2014-10-03,60.7,61.05,60.16,60.26,573750,0
2014-10-06,60.31,60.82,60.31,60.46,431936,0
2014-10-07,59.95,60.238,59.64,59.78,546060,0
2014-10-08,59.95,60.6,59.85,60.48,555300,0
2014-10-09,60.28,60.64,59.22,59.73,556772,0
2014-10-10,59.52,60.05,59.04,59.07,792705,0
2014-10-13,59.16,59.58,59.02,59.11,617199,0
2014-10-14,59.45,60.05,59.31,59.63,629811,0
2014-10-15,59.44,59.48,57.97,59.17,1348979,0
2014-10-16,59.03,59.53,58.47,59.24,783756,0
2014-10-17,59.52,60.28,59.25,59.46,895170,0
2014-10-20,59.44,60.09,59.19,59.95,611890,0
2014-10-21,60.05,61.29,59.79,61.09,714298,0
2014-10-22,61.07,61.44,60.63,60.69,481462,0
2014-10-23,61.04,61.53,60.76,61.17,352340,0
2014-10-24,61.44,61.905,61.08,61.87,328389,0
2014-10-27,61.81,62.49,61.576,62.46,459460,0
2014-10-28,62.44,63.17,62.15,63.14,572450,0
2014-10-29,62.19,62.63,60.47,61.53,1501608,0
2014-10-30,61.63,61.97,61.33,61.86,885748,0
2014-10-31,63.18,63.43,62.08,62.35,887082,0
2014-11-03,62.52,63,61.89,62,394865,0
2014-11-04,61.76,62.1,61.6,62,496902,0
2014-11-05,62.16,62.9,62.1,62.83,477456,0
2014-11-06,62.91,63.98,62.44,63.9,540191,0
2014-11-07,64.14,64.29,63.68,64.25,467369,0
2014-11-10,64.17,64.43,63.85,63.99,533069,0
2014-11-11,62.48,63.32,62.48,63.01,428810,0
2014-11-12,62.8,63.339,62.54,63.12,681201,0
2014-11-13,63.27,63.44,62.64,63.16,420650,0
2014-11-14,63.43,63.45,62.8,62.87,414361,0
2014-11-17,62.85,63.32,62.75,63.08,479623,0
2014-11-18,63,63.33,62.58,62.69,656413,0
2014-11-19,62.79,62.79,62.01,62.21,379565,0
2014-11-20,62.12,62.4,61.78,62.18,401955,0
2014-11-21,62.99,63.24,62.15,62.3,445519,0
2014-11-24,62.3,62.61,61.89,62.1,517374,0
2014-11-25,62.19,62.85,62.01,62.19,629219,0
2014-11-26,62.22,62.22,61.78,62.03,354710,0
2014-11-28,62.23,62.83,61.98,61.98,295804,0
2014-12-01,61.98,62.68,61.7,62.38,635319,0
2014-12-02,62.15,62.865,62.12,62.55,795818,0
2014-12-03,62.46,62.9,62.15,62.66,373256,0
2014-12-04,62.48,62.67,62.09,62.42,349038,0
2014-12-05,62.5,63.28,62.32,63.26,735286,0
2014-12-08,62.73,63.58,62.15,63.4,405581,0
2014-12-09,63.13,63.36,61.84,63.3,636493,0
2014-12-10,62.95,63.24,62.53,63,754067,0
2014-12-11,63.12,63.52,62.79,62.89,471208,0
2014-12-12,62.14,62.87,61.718,62.39,796258,0
2014-12-15,62.62,63.09,62.09,62.58,636412,0
2014-12-16,62.44,63.13,62.13,62.77,704517,0
2014-12-17,63.28,63.91,62.525,63.75,1062205,0
2014-12-18,64.4,64.93,64.18,64.85,1507533,0
2014-12-19,64.23,65.42,64.23,64.7,2672793,0
2014-12-22,64.93,65.23,64.02,65.15,862012,0
2014-12-23,65.2,65.63,64.9,64.92,795110,0
2014-12-24,64.78,65.37,64.66,64.88,276330,0
2014-12-26,64.91,65.312,64.64,64.76,308999,0
2014-12-29,64.65,64.97,64.44,64.71,418589,0
2014-12-30,64.67,64.86,64.38,64.82,315076,0
2014-12-31,64.92,65.21,63.99,64.05,322836,0
2015-01-02,64.08,65,63.05,63.97,529877,0
2015-01-05,63.82,63.98,62.71,63.14,885799,0
2015-01-06,63.05,63.74,62.82,62.92,755307,0
2015-01-07,63.25,63.35,62.74,62.96,632053,0
2015-01-08,63.19,63.93,63.19,63.59,894871,0
2015-01-09,63.32,63.61,62.804,63.09,561779,0
2015-01-12,63.33,63.67,62.6,62.965,472656,0
2015-01-13,63.4,64.09,63.02,63.43,576023,0
2015-01-14,64.06,64.06,62.56,62.97,484406,0
2015-01-15,62.92,63.11,62.43,62.7,479650,0
2015-01-16,62.5,63.24,62.28,62.9,584617,0
2015-01-20,63,63.49,62.43,63.195,905014,0
2015-01-21,62.87,63.63,62.74,63.43,695390,0
2015-01-22,63.6,64.44,63.39,64.26,1548542,0
2015-01-23,64.25,65.34,63.97,65.12,696994,0
2015-01-26,65,65.29,64.53,64.91,628870,0
2015-01-27,64.24,64.91,64.01,64.295,483409,0
2015-01-28,64.38,64.78,63.74,64.02,541915,0
2015-01-29,64.08,64.53,63.66,64.255,1008957,0
2015-01-30,64.06,64.72,63.62,64.35,800921,0
2015-02-02,64.41,64.88,63.79,64.87,831193,0
2015-02-03,65,65.74,64.93,65.74,775458,0
2015-02-04,65.64,66.19,65.38,65.75,563715,0
2015-02-05,66,66.87,65.75,66.77,653117,0
2015-02-06,67,67,65.67,65.96,671785,0
2015-02-09,65.78,66.3,65.36,65.97,417498,0
2015-02-10,66.02,66.92,65.56,66.075,427031,0
2015-02-11,66.07,66.57,65.55,66.46,343585,0
2015-02-12,66.69,67.68,66.41,67.44,844432,0
2015-02-13,67.75,68.06,67.446,67.9,485888,0
2015-02-17,67.69,67.99,67.36,67.56,560978,0
2015-02-18,67.55,67.82,67.17,67.69,373950,0
2015-02-19,67.4,67.91,67.23,67.51,665637,0
2015-02-20,67.78,67.97,67.08,67.8,644925,0
2015-02-23,67.96,68.02,67.36,67.8,1117554,0
2015-02-24,67.74,68.05,67.432,67.91,858235,0
2015-02-25,70,74.75,69.995,72.18,3931171,0
2015-02-26,71.25,72.75,71.085,72.265,1566508,0
2015-02-27,72.64,72.88,71.745,71.81,813421,0
2015-03-02,71.89,72.28,71.55,71.87,1095900,0
2015-03-03,72.11,72.11,71.34,71.6,655300,0
2015-03-04,71.16,71.46,70.5,70.69,711400,0
2015-03-05,71.09,71.2,70.53,71.09,749100,0
2015-03-06,71,71.26,70.12,70.65,712900,0
2015-03-09,70.86,71.64,70.55,71.36,1704700,0
2015-03-10,70.95,71.8,68.5,68.54,2014800,0
2015-03-11,69.23,71.48,69.04,69.78,1276700,0
2015-03-12,71.16,71.17,70.31,71,2014900,0
2015-03-13,70.98,71.3,70.43,71.23,779100,0
2015-03-16,71.56,71.97,71.31,71.64,631800,0
2015-03-17,71.49,71.73,71.21,71.71,770000,0
2015-03-18,71.63,71.91,71.03,71.75,663000,0
2015-03-19,71.7,71.97,71.32,71.55,493000,0
2015-03-20,71.78,71.89,71.25,71.5,1376800,0
2015-03-23,71.64,71.65,71,71.11,966500,0
2015-03-24,71.3,71.33,70.46,70.64,1208300,0
2015-03-25,71.03,71.08,69.75,69.76,1035000,0
2015-03-26,69.82,70.4,69.5,69.84,979400,0
2015-03-27,69.85,70.7,69.65,70.48,762000,0
2015-03-30,70.42,71.39,70.36,71.16,715000,0
2015-03-31,71.04,71.73,70.75,71.4,847554,0
2015-04-01,71.48,71.85,71.02,71.53,1109100,0
2015-04-02,71.33,72.5,70.99,72.27,1059900,0
2015-04-06,71.46,72.82,71.42,72.06,1216600,0
2015-04-07,72,72.49,71.6,71.72,648823,0
2015-04-08,71.99,72.63,71.71,72.4,740600,0
2015-04-09,72.21,72.88,72.07,72.87,924770,0
2015-04-10,73,73.23,72.6,72.86,654600,0
2015-04-13,72.8,73.21,72.43,72.54,514400,0
2015-04-14,72.66,72.91,72.08,72.75,753800,0
2015-04-15,72.69,73,72.47,72.65,567252,0
2015-04-16,72.46,72.78,72,72.67,474274,0
2015-04-17,72.61,72.61,71.43,71.84,668800,0
2015-04-20,72.18,72.77,71.91,72.38,566345,0
2015-04-21,72.6,72.96,72.43,72.615,393307,0
2015-04-22,72.38,72.64,71.98,72.29,648598,0
2015-04-23,72.01,72.79,72.01,72.48,673900,0
2015-04-24,72.51,72.87,72.15,72.68,671987,0
2015-04-27,72.89,73.42,72.29,72.93,1251300,0
2015-04-28,72.78,72.88,72.28,72.64,722800,0
2015-04-29,75.01,78.09,75,76.85,2413700,0
2015-04-30,75.71,76.71,74.93,75.04,1133800,0
2015-05-01,75.12,75.96,75.08,75.71,736000,0
2015-05-04,75.86,76.8,75.73,76.39,920800,0
2015-05-05,75.43,75.72,74.12,74.51,1120600,0
2015-05-06,74.45,75.41,72.33,72.49,2254775,0
2015-05-07,70.32,73.19,70.2,72.1,8491504,0
2015-05-08,72.96,74.81,72.64,73.66,2362500,0
2015-05-11,73.88,74.45,73.76,73.76,1582700,0
2015-05-12,73.49,73.96,72.99,73.75,1253938,0
2015-05-13,73.71,74.22,73.21,73.22,1676200,0
2015-05-14,73.49,73.94,73.3,73.45,2154200,0
2015-05-15,73.88,74.1,73.482,73.74,1069572,0
2015-05-18,73.53,73.98,73.35,73.36,961497,0
2015-05-19,73.35,73.51,73.01,73.4,1142274,0
2015-05-20,73.53,73.61,73.11,73.13,1221900,0
2015-05-21,73.14,73.61,73.01,73.41,1252200,0
2015-05-22,73.39,73.65,73.19,73.44,852300,0
2015-05-26,73,73.25,72.13,72.45,993437,0
2015-05-27,72.67,73.68,72.5,73.4,1146300,0
2015-05-28,73.36,73.64,72.96,73.16,1152162,0
2015-05-29,72.99,73.25,72.43,72.58,3192800,0
2015-06-01,72.55,73.9,72.53,73.57,907178,0
2015-06-02,73.57,73.64,72.68,72.85,1058042,0
2015-06-03,73.26,74.26,72.9,74.18,1075300,0
2015-06-04,73.62,74.4,73.6,73.74,879200,0
2015-06-05,72.35,74.2,72.32,74.04,1060800,0
2015-06-08,73.65,73.99,73.17,73.2,715400,0
2015-06-09,73.52,73.9,72.87,73.7,955143,0
2015-06-10,74.28,74.48,73.76,74.04,668345,0
2015-06-11,73.95,74.55,73.81,74.53,776286,0
2015-06-12,74.19,74.56,73.96,74.25,592000,0
2015-06-15,74.68,74.68,73.55,73.9,927400,0
2015-06-16,73.94,74.49,73.72,74.13,668500,0
2015-06-17,74.68,75.05,74.22,74.8,620800,0
2015-06-18,74.79,75.5,74.71,75.33,671700,0
2015-06-19,75.56,75.56,74.89,75.25,1698700,0
2015-06-22,75.63,75.7,75.08,75.29,1167100,0
2015-06-23,75.51,75.7,74.95,74.96,775870,0
2015-06-24,74.84,75.11,74.08,74.09,1255100,0
2015-06-25,74.84,74.84,74.22,74.66,976600,0
2015-06-26,74.89,75.08,74.33,74.51,990900,0
2015-06-29,74.01,74.11,72.62,72.68,575200,0
2015-06-30,73.34,73.34,72.58,72.76,697780,0
2015-07-01,73.12,73.26,72.56,72.95,989800,0
2015-07-02,72.93,73.18,72.65,73.06,816600,0
2015-07-06,72.56,73.85,72.25,73.76,1088000,0
2015-07-07,74.04,74.04,72.83,73.42,934200,0
2015-07-08,72.75,73.01,71.88,71.99,726500,0
2015-07-09,72.99,72.99,72.3,72.4,684600,0
2015-07-10,73.4,73.44,72.92,73.24,740000,0
2015-07-13,73.81,74.26,73.52,74.21,537800,0
2015-07-14,74.33,74.88,74.17,74.61,742990,0
2015-07-15,74.31,75.19,74.15,75.02,795460,0
2015-07-16,75.55,75.83,75.04,75.62,532900,0
2015-07-17,75.76,75.84,75.03,75.39,533600,0
2015-07-20,75.42,75.94,75.11,75.54,475600,0
2015-07-21,74.79,75.36,73.59,73.8,1399200,0
2015-07-22,73.76,74.58,73.76,74.41,700200,0
2015-07-23,74.43,74.69,73.95,74.14,651500,0
2015-07-24,74.48,74.6,74.01,74.45,854100,0
2015-07-27,74.75,74.87,72.74,72.93,897600,0
2015-07-28,73.04,73.64,72.66,73.24,693900,0
2015-07-29,75.2,79.88,75.07,78.6,2649800,0
2015-07-30,78.7,78.92,77.84,78.57,921900,0
2015-07-31,78.99,78.99,78.01,78.11,877100,0
2015-08-03,77.56,78.31,77.22,77.8,1089252,0
2015-08-04,77.88,78.48,77.1,77.61,1046300,0
2015-08-05,78.06,78.17,77.4,77.99,695100,0
2015-08-06,77.89,77.89,76.15,76.6,968349,0
2015-08-07,76.63,77.68,76.18,77.66,801400,0
2015-08-10,77.98,78.13,77.46,77.84,658200,0
2015-08-11,77.17,77.46,76.47,77,624359,0
2015-08-12,76.66,77.19,75.89,76.75,532200,0
2015-08-13,76.61,77.31,76.02,76.88,431300,0
2015-08-14,76.4,76.98,76.4,76.8,431300,0
2015-08-17,76.56,76.88,76.06,76.72,494700,0
2015-08-18,76.8,77.34,76.55,77.23,590200,0
2015-08-19,76.92,78.17,76.59,77.65,835100,0
2015-08-20,76.49,77.74,75.35,75.36,688300,0
2015-08-21,74.5,75.41,73.9,73.92,1039500,0
2015-08-24,71.22,72.88,68.87,71.58,1781788,0
2015-08-25,73.05,73.88,70.74,70.77,1245400,0
2015-08-26,72.54,72.75,70.52,72.65,781300,0
2015-08-27,73.3,74.69,73.02,74.25,949100,0
2015-08-28,73.67,74.4,73.41,73.94,746800,0
2015-08-31,73.65,73.89,72.89,73.08,588400,0
2015-09-01,71.59,72.38,71.02,71.58,1138700,0
2015-09-02,72.69,73.75,71.73,73.66,1140900,0
2015-09-03,73.93,74.15,73.39,73.82,690500,0
2015-09-04,73.09,73.4,72.51,72.81,484900,0
2015-09-08,73.97,74.81,73.36,74.78,539600,0
2015-09-09,75.19,75.48,73.3,73.47,672600,0
2015-09-10,73.38,74.39,73.07,73.76,469772,0
2015-09-11,73.31,74.11,73.01,73.87,470100,0
2015-09-14,74,74.12,73.05,73.17,474400,0
2015-09-15,73.33,74.03,72.83,73.82,801800,0
2015-09-16,73.7,74.16,73.33,73.78,464300,0
2015-09-17,73.88,74.3,73.32,73.57,557842,0
2015-09-18,72.73,73.49,72.69,73,1059800,0
2015-09-21,73.3,74.49,73.27,74.31,486100,0
2015-09-22,73.51,74.25,73.36,73.79,999300,0
2015-09-23,73.66,74.445,73.53,74.26,643202,0
2015-09-24,73.71,74.06,73,73.53,591409,0
2015-09-25,74.03,74.92,73.57,73.78,606800,0
2015-09-28,73.36,73.8,71.7,71.72,574932,0
2015-09-29,71.94,72.48,71.51,72.25,1045900,0
2015-09-30,73.22,73.93,72.46,73.91,959800,0
2015-10-01,78.01,78.77,76.88,78.16,5101900,0
2015-10-02,77.24,79.92,76.63,79.88,2884300,0
2015-10-05,80.1,82,80.01,81.28,3072888,0
2015-10-06,80.96,81.23,80.38,80.82,2740100,0
2015-10-07,81,81.49,80.04,80.94,26526000,0
2015-10-08,80.81,81.5,79.78,81.41,2390900,0
2015-10-09,81.3,81.36,80.53,81.13,1499900,0
2015-10-12,81.06,81.69,80.79,81.46,1036396,0
2015-10-13,81.28,81.63,80.47,80.59,1050900,0
2015-10-14,80.5,80.7,78.88,79.03,2186300,0
2015-10-15,79.31,79.51,78.71,79.47,1852000,0
2015-10-16,79.63,79.63,78.71,79.53,1250800,0
2015-10-19,79.22,80,78.83,79.61,982549,0
2015-10-20,79.42,79.85,78.9,79.83,648165,0
2015-10-21,80.29,80.29,79.01,79.2,1080700,0
2015-10-22,79.36,80.04,79.17,79.95,1525200,0
2015-10-23,78.51,81.18,78.51,81.14,1735800,0
2015-10-26,81.33,81.8,80.89,81.5,1085200,0
2015-10-27,80.73,80.89,79.93,80.33,1276700,0
2015-10-28,77,78,71.66,72.66,7415300,0
2015-10-29,72.52,72.79,69.76,70.26,3996200,0
2015-10-30,69.93,71.78,69.69,71.61,2418800,0
2015-11-02,71.51,71.76,69.79,70.31,2573779,0
2015-11-03,70.23,70.48,69.26,69.88,1492100,0
2015-11-04,69.87,70.03,68.59,69.43,1660448,0
2015-11-05,69.48,69.54,68.58,69.03,1556900,0
2015-11-06,68.14,70.13,68.14,70.12,1325800,0
2015-11-09,69.73,70.45,69.31,70.12,1469816,0
2015-11-10,70.88,71.52,70.47,71.03,2038700,0
2015-11-11,71.13,71.41,70.74,70.86,887400,0
2015-11-12,70.65,72.22,70.24,71.93,1577000,0
2015-11-13,71.83,72.5,71.27,71.66,1908400,0
2015-11-16,71.95,72.76,71.41,72.72,1563600,0
2015-11-17,73.06,73.06,71.36,71.58,1615400,0
2015-11-18,71.8,73.44,71.77,73.33,970200,0
2015-11-19,73.22,73.56,73.03,73.27,894400,0
2015-11-20,73.88,73.98,73.29,73.78,657400,0
2015-11-23,73.99,74.37,73.26,73.64,780600,0
2015-11-24,73.44,73.75,72.71,73.66,1067700,0
2015-11-25,73.84,74.72,73.33,74.46,718100,0
2015-11-27,74.44,75,74.26,74.88,361200,0
2015-11-30,75.11,75.53,74.55,74.95,2021900,0
2015-12-01,75.32,76.42,75.07,76.1,1564777,0
2015-12-02,76.45,76.45,74.86,74.97,1024961,0
2015-12-03,75.01,75.46,73.84,74.15,832549,0
2015-12-04,75.16,75.63,74.19,75.32,650700,0
2015-12-07,75.03,75.85,74.6,75.79,1166900,0
2015-12-08,74.95,76.63,74.47,76.6,1222551,0
2015-12-09,75.98,77.13,75.85,76.47,2185800,0
2015-12-10,76.48,77.28,75.69,76.27,1081100,0
2015-12-11,75.18,75.82,74.81,75.05,842500,0
2015-12-14,75.26,76.24,74.83,76.13,949112,0
2015-12-15,76.71,77.81,76.31,77.19,1308600,0
2015-12-16,77.63,79.04,77.13,78.82,1203000,0
2015-12-17,78.7,79.02,76.9,76.91,1021000,0
2015-12-18,76.42,76.84,74.1,75.1,3132200,0
2015-12-21,75.82,76.4,74.44,75.97,853300,0
2015-12-22,76.5,77.74,75.76,76.28,899959,0
2015-12-23,76.81,77.27,76.5,77,976200,0
2015-12-24,76.97,77.25,76.64,76.96,1172523,0
2015-12-28,76.79,77.19,76.4,77.17,676743,0
2015-12-29,77.72,77.97,77.38,77.77,772901,0
2015-12-30,77.87,78.26,77.35,77.51,342507,0
2015-12-31,77.18,77.73,76.77,76.88,432372,0
2016-01-04,75.36,75.36,74.41,75.3,1154222,0
2016-01-05,75.21,75.58,74.73,75.03,907478,0
2016-01-06,74.01,75.2,73.75,74.64,810838,0
2016-01-07,73.3,73.81,72.48,73.04,1098609,0
2016-01-08,73.39,73.96,72.78,73.37,1110263,0
2016-01-11,73.7,74.35,73.54,74.04,1081602,0
2016-01-12,74.3,74.88,73.71,74.53,731720,0
2016-01-13,74.52,74.69,71.87,71.89,1592711,0
2016-01-14,72.02,73,71.51,72.35,1042491,0
2016-01-15,70.53,72.3,70.22,72.06,1455664,0
2016-01-19,72.71,73.68,70.54,71.53,1399200,0
2016-01-20,70.76,71.67,69.1,70.97,1287269,0
2016-01-21,71.32,71.7,69.99,70.44,1136260,0
2016-01-22,71.56,71.94,70.75,71.14,974627,0
2016-01-25,70.78,71.35,69.5,69.95,1261507,0
2016-01-26,70.19,71.31,69.97,71.2,639513,0
2016-01-27,71.24,72.25,70.59,70.84,583337,0
2016-01-28,71.15,71.97,70.69,71.21,821631,0
2016-01-29,71.63,73.67,71.28,73.01,1124701,0
2016-02-01,72.33,72.48,71.66,72.11,1118867,0
2016-02-02,71.15,71.23,70.34,70.72,1214764,0
2016-02-03,70.84,71.3,68.08,68.87,1628156,0
2016-02-04,68.95,69.62,68.52,68.93,1194488,0
2016-02-05,68.69,69.2,67.65,67.93,866925,0
2016-02-08,67.37,67.74,64.79,65.95,1196812,0
2016-02-09,65.68,68.35,65.68,67.77,1059522,0
2016-02-10,68.19,68.94,66.81,66.89,1226007,0
2016-02-11,65.54,66.72,65.02,66.35,1339434,0
2016-02-12,67.2,68.27,66.97,68.06,1014569,0
2016-02-16,68.41,69.19,67.97,68.22,1366309,0
2016-02-17,68.71,69.81,68.04,68.39,1596608,0
2016-02-18,68.64,69.55,68.26,68.45,821275,0
2016-02-19,68.27,68.59,67.6,67.95,1224745,0
2016-02-22,68.49,69.36,68.41,68.48,1799820,0
2016-02-23,68.07,68.65,67.61,68.01,1581765,0
2016-02-24,67.1,72.08,67.0737,71.65,2974282,0
2016-02-25,72.36,73.93,71.89,73.9,1520284,0
2016-02-26,74.12,74.55,73.64,74.03,809494,0
2016-02-29,74.02,74.25,72.8,72.84,776292,0
2016-03-01,73.23,74.555,72.7,74.34,786064,0
2016-03-02,74.46,74.7,73.63,74.66,888409,0
2016-03-03,74.43,76.21,74.17,76.15,933763,0
2016-03-04,76.4,77.23,75.51,76.7,760779,0
2016-03-07,75.82,76.62,75.72,76.14,498902,0
2016-03-08,75.86,76.41,75.01,75.65,931853,0
2016-03-09,75.92,76.82,75.57,76.48,543957,0
2016-03-10,76.68,76.81,74.9,75.74,486081,0
2016-03-11,76.65,76.75,75.45,76.3,562282,0
2016-03-14,76.15,76.79,75.4279,76.59,625221,0
2016-03-15,76.15,76.83,75.025,76.46,744129,0
2016-03-16,75.98,77.15,75.2404,76.91,506748,0
2016-03-17,76.93,77.35,76.27,77.19,624554,0
2016-03-18,77.55,78.03,76.77,77.48,1014415,0
2016-03-21,77.4,78.06,76.86,78,579297,0
2016-03-22,77.47,78.46,77.16,77.87,825696,0
2016-03-23,77.62,77.93,77.11,77.52,506601,0
2016-03-24,76.48,78.22,76.41,77.61,393138,0
2016-03-28,78.01,78.36,77.295,77.76,419872,0
2016-03-29,77.55,78.79,77.55,78.63,601871,0
2016-03-30,79.13,79.17,78.22,78.73,268749,0
2016-03-31,78.94,80.44,78.75,79.92,789700,0
2016-04-01,79.64,80.26,79.29,80.19,571075,0
2016-04-04,80.01,81.59,79.19,79.45,567652,0
2016-04-05,78.8,79.3996,78.48,78.71,381791,0
2016-04-06,78.55,79.8,78.42,79.75,362959,0
2016-04-07,79.11,79.74,78.17,78.27,650998,0
2016-04-08,78.05,78.12,77.285,77.58,546019,0
2016-04-11,77.97,77.99,76.7611,76.84,438994,0
2016-04-12,76.98,77.84,76.93,77.74,346432,0
2016-04-13,78,78.7,77.76,78.57,460002,0
2016-04-14,78.55,78.69,77.44,77.86,508205,0
2016-04-15,77.86,78.29,77.43,78.15,399174,0
2016-04-18,78.19,78.9,77.865,78.61,393904,0
2016-04-19,78.72,79.0095,78.31,78.6,335314,0
2016-04-20,78.61,78.96,78.16,78.59,333049,0
2016-04-21,78.44,78.77,78.01,78.06,403619,0
2016-04-22,77.81,78.61,77.81,78.19,472849,0
2016-04-25,78.18,78.54,77.93,78.43,311534,0
2016-04-26,78.11,78.94,78.06,78.79,341076,0
2016-04-27,78.88,79.16,78.06,78.7,524614,0
2016-04-28,78.41,79.43,78.34,78.68,414484,0
2016-04-29,78.07,78.46,77.07,77.58,545795,0
2016-05-02,77.68,78.1672,77.4,77.78,408488,0
2016-05-03,77.3,77.44,76.41,77.13,733875,0
2016-05-04,76.42,78,76.29,77.49,832419,0
2016-05-05,77.42,77.95,77.06,77.23,602728,0
2016-05-06,76.89,78.01,76.795,77.85,557627,0
2016-05-09,78.01,78.44,77.465,77.76,393466,0
2016-05-10,78.13,78.84,77.89,78.76,307838,0
2016-05-11,78.63,78.695,77.35,77.45,343173,0
2016-05-12,77.8,78.1,76.9604,77.8,427410,0
2016-05-13,77.6,77.78,77.06,77.08,450788,0
2016-05-16,77.12,78.23,77.03,77.9,388899,0
2016-05-17,77.79,77.975,76.75,76.86,369224,0
2016-05-18,76.63,76.96,75.89,76.66,685059,0
2016-05-19,75.96,76.525,75.76,76.34,524408,0
2016-05-20,76.49,77.25,76.29,77.04,983665,0
2016-05-23,77.06,77.29,76.84,76.99,282833,0
2016-05-24,77.26,79.02,77.06,78.79,390002,0
2016-05-25,78.9,79.49,78.62,79.18,365190,0
2016-05-26,79,79.28,78.68,78.98,257553,0
2016-05-27,78.93,79.57,78.93,79.27,326529,0
2016-05-31,79.57,79.62,78.91,79.38,343839,0
2016-06-01,79.06,79.44,78.94,79.44,459637,0
2016-06-02,79.1,79.99,79,79.98,395479,0
2016-06-03,79.43,80.03,79.03,79.78,1062589,0
2016-06-06,79.72,80.16,79.38,79.9,591988,0
2016-06-07,79.9,80.11,79.38,79.62,648977,0
2016-06-08,79.77,80.13,79.17,79.92,444687,0
2016-06-09,79.82,79.93,79.21,79.58,472987,0
2016-06-10,78.73,79.77,78.43,78.78,396101,0
2016-06-13,78.81,79.56,78.81,79.1,640842,0
2016-06-14,78.88,79.86,78.54,78.86,405074,0
2016-06-15,78.92,79.11,78.31,78.39,398625,0
2016-06-16,78.26,78.62,77.56,78.42,558651,0
2016-06-17,78.46,78.48,77.53,77.8,767810,0
2016-06-20,78.51,79.25,78.5,78.92,380351,0
2016-06-21,78.95,80.36,78.7824,80.16,731297,0
2016-06-22,79.94,80.5,78.84,78.97,475109,0
2016-06-23,79.56,80.16,79.0101,80.11,298912,0
2016-06-24,77.25,78.76,76.35,77.96,1203653,0
2016-06-27,77.31,78.005,75.72,76,542109,0
2016-06-28,76.6,77.91,76.1,77.47,447294,0
2016-06-29,77.83,79.18,77.02,79.16,453350,0
2016-06-30,79.37,81.09,78.0247,81.08,699316,0
2016-07-01,81.08,81.43,80.58,80.93,331978,0
2016-07-05,80.64,81.72,80.64,81.62,534522,0
2016-07-06,81.26,81.76,80.74,81.66,355108,0
2016-07-07,81.57,82.15,81.27,81.85,369838,0
2016-07-08,82.21,83.4,82.07,83.4,410701,0
2016-07-11,83.48,84.44,83.185,84.02,614349,0
2016-07-12,84.5,84.62,83.85,84.48,436773,0
2016-07-13,85,85,84.35,84.71,374467,0
2016-07-14,85.2,85.71,84.9591,85.6,444653,0
2016-07-15,86,86,85.08,85.24,384756,0
2016-07-18,85.47,85.54,84.98,85.06,333306,0
2016-07-19,84.75,85.555,84.66,85.54,325584,0
2016-07-20,85.6,85.88,85.35,85.4,297627,0
2016-07-21,85.17,85.34,84.54,84.8,336741,0
2016-07-22,85.15,85.89,84.84,85.75,438629,0
2016-07-25,85.72,85.75,85.16,85.52,238965,0
2016-07-26,85.44,85.73,85.02,85.36,239826,0
2016-07-27,85.26,85.42,84.84,85.17,307009,0
2016-07-28,85.2,85.71,84.59,85.54,253092,0
2016-07-29,85.58,85.61,84.95,85.28,499694,0
2016-08-01,85.15,85.45,84.76,84.86,440473,0
2016-08-02,84.83,84.935,83.71,83.72,588391,0
2016-08-03,81.6,81.94,78.27,79.43,1693032,0
2016-08-04,79.65,81.31,79.595,81.13,920625,0
2016-08-05,81.27,82.63,81.19,82.17,701513,0
2016-08-08,82.2,82.52,81.32,81.51,428645,0
2016-08-09,81.68,82.15,81.2,81.73,300555,0
2016-08-10,81.6,81.6,81.02,81.45,332709,0
2016-08-11,81.73,82.02,81.51,81.57,207828,0
2016-08-12,81.25,81.57,80.65,81.42,300190,0
2016-08-15,81.77,81.77,81.28,81.61,378537,0
2016-08-16,81.6,81.79,81.05,81.59,538854,0
2016-08-17,81.89,81.9,80.98,81.76,720720,0
2016-08-18,81.75,81.99,81.225,81.69,495779,0
2016-08-19,81.42,81.96,81.15,81.95,366337,0
2016-08-22,81.46,82.63,81.44,82.27,467887,0
2016-08-23,82.47,82.47,82.03,82.29,330443,0
2016-08-24,82.22,82.7,82,82.11,338281,0
2016-08-25,82.12,83.05,82,83,648230,0
2016-08-26,83.36,84.04,82.8,83.14,510711,0
2016-08-29,83.07,83.44,83,83.1,363396,0
2016-08-30,82.94,83.25,82.8,83,527498,0
2016-08-31,83.1,83.28,82.79,83.05,669328,0
2016-09-01,83.27,83.55,82.84,83.3,620404,0
2016-09-02,83.94,84.22,83.05,83.84,469183,0
2016-09-06,83.7,84.08,83.39,84.06,349267,0
2016-09-07,83.92,84.16,83.52,83.62,428973,0
2016-09-08,83.44,83.72,82.82,82.83,358408,0
2016-09-09,82.03,82.83,81.95,81.96,777639,0
2016-09-12,81.98,83.98,81.49,82.77,566409,0
2016-09-13,81.99,82.165,81.26,81.79,621408,0
2016-09-14,81.84,82.18,80.96,81.14,341145,0
2016-09-15,81.12,81.76,80.6901,81.49,501235,0
2016-09-16,80.99,81.32,80.4275,80.64,1093940,0
2016-09-19,80.98,81.35,80.42,80.72,336163,0
2016-09-20,81.06,81.3195,80.53,80.57,430803,0
2016-09-21,80.73,81.14,80.15,80.86,292970,0
2016-09-22,81.21,81.31,80.81,81.05,879179,0
2016-09-23,81.08,81.66,80.57,81.32,1454203,0
2016-09-26,80.78,81.47,80.34,81.11,433367,0
2016-09-27,80.99,81.73,80.92,81.39,615247,0
2016-09-28,81.55,81.9,81.005,81.87,727605,0
2016-09-29,81.89,82.18,80.84,81.05,392246,0
2016-09-30,81.49,81.72,81.22,81.28,768708,0
2016-10-03,80.93,81.5,80.5427,81.23,495006,0
2016-10-04,81.24,81.31,80.56,80.65,750718,0
2016-10-05,80.88,81.06,80.19,80.3,449207,0
2016-10-06,80.32,80.5,79.27,79.75,588550,0
2016-10-07,79.71,79.96,79.25,79.61,429559,0
2016-10-10,79.8,80.42,79.8,80.1,255475,0
2016-10-11,79.82,80.07,79.16,79.4,499307,0
2016-10-12,79.25,79.8,79.05,79.52,467660,0
2016-10-13,79.05,79.66,78.604,79.36,461014,0
2016-10-14,79.47,80.14,79.3,79.37,483882,0
2016-10-17,79.42,79.82,79.32,79.47,309352,0
2016-10-18,79.97,81.4899,79.71,80.34,750327,0
2016-10-19,80.18,81.25,80.18,80.45,601513,0
2016-10-20,80.5,80.92,79.75,80.08,536704,0
2016-10-21,79.84,81.28,79.31,81.26,689810,0
2016-10-24,81.82,82.43,81.76,82.22,811838,0
2016-10-25,82.23,82.28,81.76,82.09,644650,0
2016-10-26,82.02,82.585,81.4,81.43,1238958,0
2016-10-27,81.58,81.93,81.05,81.25,1224363,0
2016-10-28,81.43,82.19,81.26,81.35,711027,0
2016-10-31,81.68,82.1003,81.54,81.55,813209,0
2016-11-01,81.68,81.68,80.67,80.94,1130995,0
2016-11-02,81.4,83.29,81.12,82.21,1829029,0
2016-11-03,82.57,82.99,82.08,82.41,1092256,0
2016-11-04,81.83,82.85,81.73,81.76,780158,0
2016-11-07,82.86,83.2,82.48,83.1,1207553,0
2016-11-08,82.95,83.23,82.58,82.89,650413,0
2016-11-09,80.88,83.4,80.88,83.33,901907,0
2016-11-10,83.58,84.29,82.65,83.12,901080,0
2016-11-11,82.83,83.71,82.83,83.13,1206179,0
2016-11-14,83.39,83.6,82.73,82.83,1291181,0
2016-11-15,83.01,83.58,82.5,82.69,2155447,0
2016-11-16,82.68,83.06,82.06,82.3,819859,0
2016-11-17,82.5,83.025,82.44,83,1250520,0
2016-11-18,82.83,83.53,82.82,83.16,1888190,0
2016-11-21,83.4,83.91,83.16,83.75,764951,0
2016-11-22,84,84.005,83.68,83.96,834376,0
2016-11-23,83.79,84.76,82.5,83.89,650428,0
2016-11-25,83.96,84.3,83.35,84.11,505362,0
2016-11-28,84.41,84.85,84.07,84.15,726041,0
2016-11-29,84.2,84.4,83.62,83.88,722321,0
2016-11-30,84.19,84.415,83.03,83.08,1212556,0
2016-12-01,83.23,83.52,81.95,82.36,914991,0
2016-12-02,82.42,82.66,81.6475,82.2,868333,0
2016-12-05,82.69,83.28,82.66,82.91,853509,0
2016-12-06,82.89,83.15,82.34,83.04,1150305,0
2016-12-07,83.04,83.14,82.18,83.14,1212205,0
2016-12-08,83.19,83.52,82.77,83.19,615061,0
2016-12-09,83.35,83.53,82.88,82.93,922714,0
2016-12-12,82.7,83.13,82.44,83.03,824174,0
2016-12-13,83.28,83.95,82.975,83.57,1114034,0
2016-12-14,83.74,83.74,81.95,82.05,947025,0
2016-12-15,82.01,82.25,81.24,81.28,633511,0
2016-12-16,81.4,82.19,80.9,81.78,1368542,0
2016-12-19,81.85,82.66,81.8401,82.1,416751,0
2016-12-20,82.36,82.49,82.1,82.37,430748,0
2016-12-21,82.37,82.985,82.37,82.43,397685,0
2016-12-22,82.27,82.48,81.75,82.07,327277,0
2016-12-23,82.01,82.41,81.87,82.11,261534,0
2016-12-27,82.41,82.97,81.995,82.15,293614,0
2016-12-28,82.42,82.53,81.53,81.65,336340,0
2016-12-29,81.52,82.01,81.52,81.7,371808,0
2016-12-30,81.99,81.99,80.96,81.17,524897,0
2017-01-03,81.59,82.08,81.05,81.32,509542,0
2017-01-04,81.28,82.01,81.23,81.96,642281,0
2017-01-05,81.69,82.23,81.51,81.66,383425,0
2017-01-06,81.52,82.4,81.43,82.38,502305,0
2017-01-09,82.03,82.248,81.55,81.73,406866,0
2017-01-10,81.72,82.33,81.42,82.26,575378,0
2017-01-11,82.06,82.75,81.89,82.75,456440,0
2017-01-12,82.76,82.76,81.63,82.32,553196,0
2017-01-13,82.45,82.71,82.28,82.63,340108,0
2017-01-17,82.45,82.45,81.41,81.55,512633,0
2017-01-18,81,81.16,80.21,81.08,688468,0
2017-01-19,80.95,81.48,80.1965,80.92,584216,0
2017-01-20,81.27,81.52,80.76,81.36,453260,0
2017-01-23,81.23,81.48,80.85,81.18,419935,0
2017-01-24,81.38,82.21,81.25,82.17,449941,0
2017-01-25,82.5,83.02,82.42,82.69,414248,0
2017-01-26,82.63,82.72,82.25,82.53,292196,0
2017-01-27,82.21,82.79,82.13,82.68,358574,0
2017-01-30,82.63,82.76,82.23,82.74,301907,0
2017-01-31,83,83,81.95,82.64,700124,0
2017-02-01,82.63,82.92,81.43,81.76,524629,0
2017-02-02,81.53,82.2099,81.31,82.15,477895,0
2017-02-03,82.8,83.52,82.6821,83.52,542276,0
2017-02-06,83.18,83.32,82.95,83.27,344085,0
2017-02-07,83.27,83.28,82.9,83.01,441319,0
2017-02-08,82.88,83.76,82.81,83.61,338329,0
2017-02-09,82.15,84.11,82.15,84.07,560562,0
2017-02-10,84.28,84.69,83.77,84.52,336878,0
2017-02-13,84.99,85.23,84.63,84.96,397184,0
2017-02-14,84.8,85.1,84.69,85.09,435193,0
2017-02-15,84.14,84.49,83.39,83.77,753720,0
2017-02-16,84.08,84.99,83.53,84.27,514937,0
2017-02-17,84.28,84.9,84.07,84.9,585498,0
2017-02-21,84.8,85.42,84.16,85.19,1129658,0
2017-02-22,85.44,87.4,81.9,82.23,2220254,0
2017-02-23,82.47,83.71,82.4,82.84,1134588,0
2017-02-24,82.93,84,82.8,83.95,1014357,0
2017-02-27,83.62,83.84,83.27,83.8,498314,0
2017-02-28,83.72,83.81,82.78,82.92,771916,0
2017-03-01,83.55,84.49,83.2572,84.32,731711,0
2017-03-02,84.18,84.46,83.37,83.67,437421,0
2017-03-03,83.84,84.15,83.33,83.95,487249,0
2017-03-06,83.68,83.93,82.84,82.87,952111,0
2017-03-07,82.62,83.15,81.5263,81.84,782019,0
2017-03-08,81.59,82,80.52,80.71,1258661,0
2017-03-09,80.84,80.87,79.71,80.05,1003503,0
2017-03-10,80.36,80.43,79.76,79.94,957200,0
2017-03-13,79.99,80.2,79.36,79.76,884117,0
2017-03-14,79.51,79.66,79.09,79.35,779455,0
2017-03-15,79.59,80.19,79.385,80.07,943320,0
2017-03-16,79.9,80.66,79.9,80.35,1501054,0
2017-03-17,80.65,81.27,80.09,81.19,1168275,0
2017-03-20,80.94,81.1,80.48,80.95,1233023,0
2017-03-21,81.08,81.39,79.59,79.63,884344,0
2017-03-22,79.86,80.61,79.43,80.03,987627,0
2017-03-23,80.27,80.56,79.69,79.96,907071,0
2017-03-24,80.18,80.49,79.7,79.71,944219,0
2017-03-27,79.36,79.9657,79.17,79.68,768850,0
2017-03-28,79.39,80.37,79.24,80.06,584741,0
2017-03-29,79.78,80.47,79.61,80.45,735393,0
2017-03-30,80.41,80.95,80.04,80.79,1312840,0
2017-03-31,80.82,81.605,80.5925,81.14,818445,0
2017-04-03,81.06,81.29,79.36,79.84,1019495,0
2017-04-04,80.01,80.64,79.63,79.95,658884,0
2017-04-05,79.98,80.34,79.43,79.45,1151746,0
2017-04-06,79.46,79.82,79.13,79.5,843512,0
2017-04-07,79.41,79.79,79.25,79.29,732832,0
2017-04-10,79.31,79.87,79.31,79.47,510740,0
2017-04-11,79.27,79.64,78.8125,79.63,976414,0
2017-04-12,79.17,79.74,78.69,79.24,553594,0
2017-04-13,79.25,79.65,79.11,79.11,545580,0
2017-04-17,79.48,80.08,79.48,80.07,493658,0
2017-04-18,79.71,80.8,79.71,80.63,517789,0
2017-04-19,80.98,81.27,80.55,80.77,588969,0
2017-04-20,81.1,81.62,81.01,81.37,630614,0
2017-04-21,81.44,81.9,81.31,81.65,453137,0
2017-04-24,82.42,82.81,82.14,82.66,613632,0
2017-04-25,82.87,83.29,82.5775,82.97,549978,0
2017-04-26,82.86,83.69,82.84,83.18,779191,0
2017-04-27,83.23,83.68,82.88,83.15,597066,0
2017-04-28,83.15,83.15,82.55,82.81,754313,0
2017-05-01,83,83.3955,82.44,82.77,1193824,0
2017-05-02,82.87,83.28,82.06,82.18,1195712,0
2017-05-03,76.55,79.01,76.5,76.75,4077505,0
2017-05-04,76.69,78.43,75.6,78.01,2581230,0
2017-05-05,78.81,79.77,78.445,79.76,1329700,0
2017-05-08,79.77,80.065,79.13,79.3,1141567,0
2017-05-09,79.04,79.5,79.04,79.26,878820,0
2017-05-10,79.06,79.24,78.43,78.7,1008172,0
2017-05-11,78.34,78.64,77.72,78.28,712518,0
2017-05-12,78.15,79.99,77.92,78.1,782943,0
2017-05-15,78.15,79.04,78.15,78.97,1097165,0
2017-05-16,79,79.12,78.59,78.82,804636,0
2017-05-17,78.48,79.01,78.41,78.5,1563949,0
2017-05-18,78.63,79.215,78.22,78.52,912440,0
2017-05-19,78.63,79.57,78.29,79.41,1108165,0
2017-05-22,79.39,79.94,79.34,79.91,660246,0
2017-05-23,80,80.02,79.34,79.52,750747,0
2017-05-24,79.77,80.44,79.69,80.41,988641,0
2017-05-25,80.58,81.61,80.39,81.18,1025144,0
2017-05-26,81.2,81.52,80.52,80.55,815426,0
2017-05-30,80.21,81.24,80.085,81.05,765451,0
2017-05-31,81.26,81.44,80.38,80.89,818230,0
2017-06-01,81.05,81.5,80.82,81.17,984984,0
2017-06-02,81.42,81.89,80.9,81.86,895322,0
2017-06-05,81.83,82.21,81.45,81.47,904694,0
2017-06-06,81.21,81.4597,80.545,80.67,521363,0
2017-06-07,81.05,81.065,80.03,80.74,629170,0
2017-06-08,80.58,80.89,80.07,80.38,525737,0
2017-06-09,80.39,80.51,79.89,80.07,521868,0
2017-06-12,79.86,81.54,79.86,81.5,778445,0
2017-06-13,81.42,82.6,81.42,82.42,962396,0
2017-06-14,82.57,83.02,82.44,82.97,800010,0
2017-06-15,82.61,83.62,82.61,83.25,989034,0
2017-06-16,82.9,83.42,82.28,83.14,1427415,0
2017-06-19,83.35,83.91,83.12,83.78,634318,0
2017-06-20,83.47,83.92,83.24,83.91,828090,0
2017-06-21,83.91,84.18,83.545,84.06,1112134,0
2017-06-22,84.11,84.12,83.01,83.03,929886,0
2017-06-23,83.09,83.09,82.1441,82.36,1870915,0
2017-06-26,82.68,83.55,82.62,83.18,778294,0
2017-06-27,83.02,83.15,82.3,82.82,903436,0
2017-06-28,83.03,84,82.68,83.96,741460,0
2017-06-29,83.82,83.8567,82.99,83.36,1062350,0
2017-06-30,83.91,84.68,83.54,84.37,982137,0
2017-07-03,84.87,84.96,84.15,84.17,507213,0
2017-07-05,84.22,84.54,83.92,84.29,781014,0
2017-07-06,83.74,83.855,83.375,83.48,830306,0
2017-07-07,83.48,83.86,83.38,83.65,1064045,0
2017-07-10,83.63,83.69,83.325,83.45,758802,0
2017-07-11,83.48,83.51,82.94,83.48,494821,0
2017-07-12,84.01,84.62,83.965,84.55,601911,0
2017-07-13,84.4,84.5538,83.56,84.4,508429,0
2017-07-14,84.76,85.53,84.69,85.44,851998,0
2017-07-17,85.45,85.75,85.07,85.24,912542,0
2017-07-18,85.07,85.94,84.73,85.87,864683,0
2017-07-19,85.86,86.01,84.96,85.99,674547,0
2017-07-20,86.05,86.35,85,86.27,395920,0
2017-07-21,86.14,86.96,86.1365,86.51,881069,0
2017-07-24,86.48,87.21,85.95,87.11,864392,0
2017-07-25,87.3,87.42,86.66,86.88,590235,0
2017-07-26,86.97,87.18,86.77,87.06,404134,0
2017-07-27,87.03,87.47,86.58,87.15,721206,0
2017-07-28,87.06,87.62,86.77,87.32,510354,0
2017-07-31,87.32,88,87,87.26,725156,0
2017-08-01,85.475,88.17,85.475,87.17,1080133,0
2017-08-02,85.43,85.43,82.55,83.84,2071228,0
2017-08-03,83.45,83.7441,82.12,82.31,1470351,0
2017-08-04,82.033,82.98,82.0301,82.88,1033675,0
2017-08-07,82.99,83.24,82.15,82.52,749878,0
2017-08-08,82.33,82.75,81.86,81.89,597203,0
2017-08-09,81.91,82.03,81.41,81.53,722311,0
2017-08-10,81.23,81.41,80.56,80.58,788552,0
2017-08-11,80.96,81.2,80.59,80.62,548364,0
2017-08-14,81.15,81.7,80.94,81.44,504812,0
2017-08-15,81.48,81.67,81.2,81.4,552512,0
2017-08-16,81.61,81.89,81.275,81.65,559507,0
2017-08-17,81.51,81.9,80.82,80.9,1100125,0
2017-08-18,80.39,80.96,80.12,80.65,851006,0
2017-08-21,80.8,81.3,80.431,81.07,532142,0
2017-08-22,81.21,82.36,81.06,82.04,633515,0
2017-08-23,81.87,81.87,81.18,81.21,603061,0
2017-08-24,81.3,81.3,79.87,80.26,717297,0
2017-08-25,80.75,80.75,79.59,79.67,994589,0
2017-08-28,80,80.15,79.08,79.23,652977,0
2017-08-29,79.29,79.61,78.97,79.52,812757,0
2017-08-30,79.62,80.35,79.2,80.16,957525,0
2017-08-31,80.25,81.19,80.16,81.05,660407,0
2017-09-01,81.38,81.38,80.81,80.98,630889,0
2017-09-05,80.82,81.24,80.42,80.62,1056090,0
2017-09-06,80.72,81.18,80.59,81.06,742022,0
2017-09-07,81.16,82.35,81.16,82,893363,0
2017-09-08,81.73,82.8,80.89,82.48,672464,0
2017-09-11,82.92,82.93,81.87,82.03,796285,0
2017-09-12,82.02,83,81.5,82.9,628338,0
2017-09-13,82.64,82.65,81.33,81.45,557396,0
2017-09-14,81.25,81.4879,80.32,80.69,817281,0
2017-09-15,80.72,81.4,80.53,81.03,1191693,0
2017-09-18,81.1,81.81,80.915,81.77,621041,0
2017-09-19,81.81,81.81,81.38,81.71,384706,0
2017-09-20,81.7,82.49,81.45,82.09,571118,0
2017-09-21,82.01,82.32,81.7,81.95,461508,0
2017-09-22,81.58,82.38,81.58,82.31,392507,0
2017-09-25,82.21,82.4,81.8202,82.03,595946,0
2017-09-26,82.5,82.5,81.7,81.9,1048778,0
2017-09-27,82.03,82.26,81.69,81.98,737759,0
2017-09-28,81.58,82.435,81.49,82.4,863623,0
2017-09-29,82.28,83.84,82.27,83.19,922175,0
2017-10-02,83.4,84.09,83.01,83.52,768513,0
2017-10-03,83.57,84.05,83.1,83.75,548731,0
2017-10-04,83.74,84,83.11,83.85,462929,0
2017-10-05,83.88,84.01,83.58,83.8,494729,0
2017-10-06,83.64,83.875,83.21,83.5,493867,0
2017-10-09,83.36,83.68,83.03,83.33,493381,0
2017-10-10,83.37,83.86,83.33,83.72,401170,0
2017-10-11,83.72,83.97,83.161,83.36,529865,0
2017-10-12,83.39,83.99,83.21,83.82,623803,0
2017-10-13,84.27,84.6,83.91,84,465700,0
2017-10-16,83.96,84.26,83.74,84.07,378971,0
2017-10-17,84.01,84.44,83.82,84.31,441423,0
2017-10-18,84.26,84.9,84.26,84.8,428509,0
2017-10-19,84.8,84.92,84.12,84.91,514808,0
2017-10-20,85,85.37,84.76,84.85,749091,0
2017-10-23,84.88,85.07,84.355,84.77,634146,0
2017-10-24,84.73,85.15,84.365,84.88,529470,0
2017-10-25,84.53,84.93,83.96,84.2,540561,0
2017-10-26,84.48,85.16,84.29,84.83,776753,0
2017-10-27,84.53,85.35,84.365,84.94,1169517,0
2017-10-30,84.93,85.16,84.4,84.7,778969,0
2017-10-31,84.81,85.42,84.66,85.05,1240607,0
2017-11-01,86,91.34,86,89.88,2413471,0
2017-11-02,90.3,91.31,89.93,91.02,1598461,0
2017-11-03,91.08,91.41,90.15,91.03,877081,0
2017-11-06,90.94,91.73,90.31,91.1,797588,0
2017-11-07,91.8,92.92,91.7,92.29,924526,0
2017-11-08,92.14,92.86,91.85,92.57,980810,0
2017-11-09,92.16,92.78,90.67,90.82,751519,0
2017-11-10,90.72,90.72,89.95,90.21,889566,0
