Date,Open,High,Low,Close,Volume,OpenInt
2012-05-10,9.99,12.6,9.75,12.6,3028607,0
2012-05-11,11.51,11.6,10.5,10.94,100255,0
2012-05-14,11.38,11.38,10.5,10.53,76555,0
2012-05-15,10.5,10.69,10.32,10.66,30238,0
2012-05-16,10.66,10.72,10.45,10.71,81643,0
2012-05-17,10.74,11.01,10.3,10.55,88011,0
2012-05-18,10.51,10.81,10.3,10.6,113935,0
2012-05-21,10.66,10.75,10.32,10.38,87393,0
2012-05-22,10.18,10.41,10.12,10.33,684672,0
2012-05-23,10.29,10.93,10.22,10.5,26534,0
2012-05-24,10.49,11.1,10.43,10.85,61756,0
2012-05-25,10.9,10.9,10.6,10.88,17763,0
2012-05-29,11,11,10.82,10.96,18664,0
2012-05-30,10.91,10.99,10.52,10.86,21389,0
2012-05-31,10.73,11.07,10.73,10.93,203734,0
2012-06-01,10.69,10.88,10.45,10.8,19296,0
2012-06-04,11.21,11.52,11.04,11.52,106305,0
2012-06-05,11.52,11.94,11.28,11.76,65710,0
2012-06-06,11.95,11.95,11.6,11.84,55457,0
2012-06-07,11.9,12.59,11.7,12.41,60341,0
2012-06-08,12.37,13.3,12.07,12.77,106622,0
2012-06-11,12.93,12.93,12.03,12.2,49834,0
2012-06-12,12.32,12.95,12.32,12.86,63840,0
2012-06-13,12.85,13,12.8,12.89,22727,0
2012-06-14,12.92,13.84,12.92,13.59,198621,0
2012-06-15,13.66,13.72,13.37,13.53,111095,0
2012-06-18,13.53,14.35,13.3,14.26,66776,0
2012-06-19,14.4,14.84,14.29,14.82,94223,0
2012-06-20,14.96,15.23,14.6,14.89,44756,0
2012-06-21,14.95,15,14.44,14.84,80692,0
2012-06-22,15.01,15.29,14.26,14.79,839121,0
2012-06-25,14.31,15.15,14.18,15.01,106818,0
2012-06-26,15.15,15.26,14.99,15.03,63127,0
2012-06-27,14.96,15.4,14.96,15.2,40448,0
2012-06-28,15.09,15.09,14.55,14.7,23272,0
2012-06-29,14.91,15.06,14.74,15.06,27686,0
2012-07-02,15.05,15.41,14.99,15.41,19877,0
2012-07-03,15.4,15.43,15.1,15.43,11559,0
2012-07-05,15.41,15.41,15.13,15.27,12685,0
2012-07-06,15.17,15.17,15,15.08,10724,0
2012-07-09,15.1,15.1,14.94,15.06,7321,0
2012-07-10,15.1,15.18,14.75,14.75,24211,0
2012-07-11,14.84,14.9,14.62,14.81,9604,0
2012-07-12,14.65,14.89,14.29,14.81,20792,0
2012-07-13,14.92,15.9,14.89,15.8,17324,0
2012-07-16,15.77,16,14.3,14.52,57900,0
2012-07-17,14.62,15.07,14.52,14.77,16136,0
2012-07-18,14.77,14.96,14.45,14.76,6878,0
2012-07-19,14.81,14.88,13.5,13.6,28757,0
2012-07-20,13.5,13.79,13.15,13.29,105999,0
2012-07-23,12.99,13.17,12.36,13.01,76158,0
2012-07-24,13.04,13.04,12.7,12.9,75778,0
2012-07-25,12.99,13.33,12.99,13.03,16240,0
2012-07-26,13.25,13.74,13.24,13.74,33446,0
2012-07-27,13.8,14.94,13.43,14.54,39031,0
2012-07-30,14.59,14.59,14.13,14.16,8056,0
2012-07-31,14.12,14.61,14,14.19,14043,0
2012-08-01,14.28,14.34,14.11,14.11,29794,0
2012-08-02,13.96,14.18,13.8,14.07,14590,0
2012-08-03,14.28,14.68,13.96,14.64,19970,0
2012-08-06,14.8,15.12,14.61,14.87,11454,0
2012-08-07,14.99,15.06,14.52,15,31456,0
2012-08-08,14.85,14.85,14.48,14.5,5052,0
2012-08-09,14.4,14.65,14.14,14.49,4465,0
2012-08-10,14.78,16.4,14.78,16.31,126550,0
2012-08-13,16.29,16.75,15.91,16.35,61389,0
2012-08-14,16.57,16.89,16.43,16.64,74635,0
2012-08-15,16.64,16.77,16.43,16.73,8983,0
2012-08-16,16.75,18.29,16.75,18.15,33382,0
2012-08-17,18.13,18.28,17.83,18,26354,0
2012-08-20,17.94,17.98,16.42,16.67,55869,0
2012-08-21,16.68,17.11,15.97,15.97,40774,0
2012-08-22,16.02,16.3,15.71,16.19,48810,0
2012-08-23,16.06,16.31,15.73,15.99,59537,0
2012-08-24,15.91,16.4,15.73,16.17,130519,0
2012-08-27,16.25,16.9,16.13,16.75,32053,0
2012-08-28,16.78,17.94,16.51,17.55,38577,0
2012-08-29,17.55,17.75,16.7,16.99,31010,0
2012-08-30,16.98,17.18,16.97,17.06,8772,0
2012-08-31,17.22,17.49,16.99,17.06,5835,0
2012-09-04,17.05,17.5,16.82,17.27,39541,0
2012-09-05,17.36,17.8,17.25,17.58,25763,0
2012-09-06,17.66,18.55,17.66,18.15,37381,0
2012-09-07,18,18.23,17.61,17.95,38539,0
2012-09-10,17.95,18.32,17.75,17.94,51469,0
2012-09-11,17.98,18.3,17.81,17.97,44440,0
2012-09-12,18.08,18.08,17.75,17.85,13879,0
2012-09-13,17.8,17.85,17.01,17.2,30185,0
2012-09-14,16.2,18.44,16,17.97,72979,0
2012-09-17,17.98,18.45,17.65,18.03,20200,0
2012-09-18,18.2,18.78,18.09,18.66,15340,0
2012-09-19,18.71,18.87,18.38,18.63,39336,0
2012-09-20,18.44,18.44,17.52,17.91,61245,0
2012-09-21,18,18,17.15,17.54,112304,0
2012-09-24,17.43,17.74,17.2,17.66,10045,0
2012-09-25,17.73,17.87,17.29,17.51,25936,0
2012-09-26,17.5,17.53,16.7,16.86,13121,0
2012-09-27,17.08,18,17.02,17.91,15819,0
2012-09-28,17.81,17.81,16.6,17.45,12871,0
2012-10-01,17.66,17.7,17.24,17.61,20051,0
2012-10-02,17.72,17.99,17.64,17.83,32981,0
2012-10-03,17.99,18.69,17.83,18.24,122030,0
2012-10-04,18.4,18.6,17.79,18.03,3192378,0
2012-10-05,18.3,18.35,17.8,17.96,291936,0
2012-10-08,17.77,17.89,17.45,17.85,189363,0
2012-10-09,17.82,17.82,17.44,17.64,251904,0
2012-10-10,17.6,18.04,17.34,17.86,158343,0
2012-10-11,18.02,18.13,17.6,17.71,20889,0
2012-10-12,17.71,17.96,17.37,17.52,130897,0
2012-10-15,17.78,17.95,17.21,17.93,186841,0
2012-10-16,18.02,18.9,17.93,18.6,183357,0
2012-10-17,18.57,18.88,18.31,18.87,56223,0
2012-10-18,18.9,18.97,18.61,18.93,102926,0
2012-10-19,18.5,18.8,17.96,18.22,95726,0
2012-10-22,18.22,18.22,17.67,18.14,55063,0
2012-10-23,17.96,18.47,17.6,18.41,71438,0
2012-10-24,18.51,19.68,18.5,19.24,100745,0
2012-10-25,19.46,19.5,18.96,19.08,80975,0
2012-10-26,19.03,19.19,18.77,19.12,27096,0
2012-10-31,19.13,19.7,18.95,19.39,64530,0
2012-11-01,19.41,19.79,19.2,19.44,52109,0
2012-11-02,19.58,19.59,18.91,19.02,48421,0
2012-11-05,18.98,19.04,18.37,18.84,148074,0
2012-11-06,18.85,18.85,17.5,18.04,653708,0
2012-11-07,18.03,18.46,17.7,17.77,242387,0
2012-11-08,17.8,17.97,17.25,17.5,258054,0
2012-11-09,17.5,17.72,17.01,17.39,248556,0
2012-11-12,17.61,17.72,17.41,17.57,133212,0
2012-11-13,17.51,17.62,17.48,17.49,128101,0
2012-11-14,17.5,17.63,17.1,17.24,136569,0
2012-11-15,17.11,17.98,17.11,17.65,195955,0
2012-11-16,17.59,17.82,17.49,17.73,158000,0
2012-11-19,17.9,18.2,17.72,17.75,155814,0
2012-11-20,17.68,17.96,17.49,17.96,120564,0
2012-11-21,17.92,18,17.54,17.65,82272,0
2012-11-23,18.54,18.54,17.54,17.71,26551,0
2012-11-26,17.6,17.99,17.5,17.86,89378,0
2012-11-27,17.85,17.96,17.51,17.86,139328,0
2012-11-28,17.83,18,17.5,17.98,150532,0
2012-11-29,18.16,18.28,17.84,18.21,153639,0
2012-11-30,18.07,18.47,17.88,18.47,1366164,0
2012-12-03,18.25,18.86,18.25,18.79,230498,0
2012-12-04,18.77,19,18.34,18.9,115695,0
2012-12-05,18.82,18.95,18.69,18.89,74967,0
2012-12-06,18.85,18.99,18.38,18.96,66535,0
2012-12-07,19,19.19,18.53,18.89,110024,0
2012-12-10,18.95,18.96,18.66,18.85,52493,0
2012-12-11,18.95,19,18.29,18.83,110748,0
2012-12-12,18.85,19.04,18.68,18.98,130662,0
2012-12-13,18.99,19.17,18.87,18.9,75346,0
2012-12-14,18.82,19,18.55,18.7,55254,0
2012-12-17,18.76,18.91,18.51,18.75,30017,0
2012-12-18,18.75,18.95,17.89,18.22,145188,0
2012-12-19,18.2,18.2,17.79,17.95,136508,0
2012-12-20,17.89,17.89,17.61,17.68,83419,0
2012-12-21,17.5,17.86,17.5,17.69,133206,0
2012-12-24,17.65,17.77,17.48,17.6,40263,0
2012-12-26,17.58,17.73,17.5,17.51,36847,0
2012-12-27,17.5,17.6,17.43,17.53,95681,0
2012-12-28,17.46,17.64,17.46,17.51,68571,0
2012-12-31,17.5,17.9,17.5,17.8,108991,0
2013-01-02,18.13,18.28,17.75,17.94,103789,0
2013-01-03,17.93,18.12,17.51,17.7,123356,0
2013-01-04,17.69,17.78,17.5,17.5,100140,0
2013-01-07,17.5,17.65,17.32,17.41,127055,0
2013-01-08,17.55,18.13,17.55,18.07,350933,0
2013-01-09,18.17,18.27,18.04,18.1,95026,0
2013-01-10,18.14,18.2,17.97,18.16,42465,0
2013-01-11,18.19,18.48,18.05,18.38,193373,0
2013-01-14,18.39,18.39,17.94,18.13,85381,0
2013-01-15,18.05,18.22,17.57,18.03,402298,0
2013-01-16,18,18.4,17.89,18.34,395260,0
2013-01-17,18.48,18.94,18.37,18.57,254384,0
2013-01-18,18.5,18.89,18.5,18.81,98038,0
2013-01-22,18.75,18.8,18.5,18.75,512216,0
2013-01-23,18.71,19.03,18.69,18.96,658200,0
2013-01-24,18.97,19.16,18.82,19.08,179957,0
2013-01-25,19.17,19.56,19,19.54,286036,0
2013-01-28,19.64,19.89,19.16,19.64,155540,0
2013-01-29,19.73,19.73,19.2,19.43,131145,0
2013-01-30,19.49,19.8,19.3,19.74,140338,0
2013-01-31,19.7,20.1,19.66,19.96,179890,0
2013-02-01,19.97,20.29,19.51,20.2,117935,0
2013-02-04,20.17,20.34,19.43,19.5,176896,0
2013-02-05,19.5,20.02,19.46,19.91,199774,0
2013-02-06,19.91,20.9,19.76,20.78,201769,0
2013-02-07,20.8,21,20.58,20.93,234388,0
2013-02-08,21.03,21.4,20.92,21.25,90565,0
2013-02-11,21.25,21.33,20.64,20.74,32199,0
2013-02-12,20.69,21.39,20.66,21.17,59732,0
2013-02-13,21.16,21.54,21.11,21.47,155105,0
2013-02-14,21.39,22.59,21.39,22.3,186634,0
2013-02-15,22.24,22.24,21.02,22.15,156943,0
2013-02-19,22.11,22.21,21.23,21.42,86448,0
2013-02-20,21.49,21.98,21.03,21.25,285012,0
2013-02-21,21.44,22.84,21.44,22.81,336990,0
2013-02-22,23,23.82,22.8,23.76,197484,0
2013-02-25,23.87,24.84,23.43,23.52,263456,0
2013-02-26,23.53,23.53,22.34,22.98,198119,0
2013-02-27,22.89,23.69,22.77,23.43,66930,0
2013-02-28,23.47,23.85,23.43,23.61,140084,0
2013-03-01,23.75,23.75,23.03,23.2,209007,0
2013-03-04,23.2,23.84,23.2,23.8,131383,0
2013-03-05,23.81,23.91,23.55,23.89,110689,0
2013-03-06,23.89,23.99,23.6,23.76,27914,0
2013-03-07,23.75,23.75,23.41,23.7,144148,0
2013-03-08,23.71,24.4,23.53,24.26,72572,0
2013-03-11,24.29,24.56,23.88,24.01,77517,0
2013-03-12,23.86,24.33,23.62,24.07,197928,0
2013-03-13,24,24.4,23.61,24,3738500,0
2013-03-14,24,26.03,23.96,25.92,942631,0
2013-03-15,26.2,26.25,24.44,25.48,223917,0
2013-03-18,25.13,25.56,24.93,25.23,208351,0
2013-03-19,25.3,25.55,25.25,25.44,110097,0
2013-03-20,25.44,25.5,24.94,25.02,191764,0
2013-03-21,25.07,25.64,24.93,25.47,187209,0
2013-03-22,25.39,25.77,25.29,25.72,279643,0
2013-03-25,25.81,25.83,24.84,25.02,131635,0
2013-03-26,25.09,25.22,24.46,24.92,157253,0
2013-03-27,24.86,25.11,24.39,25,87262,0
2013-03-28,25.05,25.19,24.44,25.03,211650,0
2013-04-01,25.05,25.55,24.06,24.26,246290,0
2013-04-02,24.43,24.93,24.07,24.87,194623,0
2013-04-03,24.97,24.97,24.21,24.64,108258,0
2013-04-04,24.65,24.85,24.56,24.84,104976,0
2013-04-05,24.5,24.65,24.36,24.4,102772,0
2013-04-08,24.49,24.83,24.27,24.78,62575,0
2013-04-09,24.88,24.95,24.38,24.47,62061,0
2013-04-10,24.4,24.74,24.19,24.67,147918,0
2013-04-11,24.68,24.68,24.46,24.57,128545,0
2013-04-12,24.55,24.73,24.15,24.68,97467,0
2013-04-15,24.47,24.54,23.91,24.03,194426,0
2013-04-16,24.03,24.96,24.03,24.87,143002,0
2013-04-17,24.69,24.88,24.51,24.62,95439,0
2013-04-18,24.69,24.98,24.6,24.8,103014,0
2013-04-19,24.77,24.97,24.33,24.97,168263,0
2013-04-22,24.88,25.44,24.59,25.42,191287,0
2013-04-23,25.61,26.36,25.08,25.41,210217,0
2013-04-24,25.28,26.09,25.28,25.98,97848,0
2013-04-25,26,26.86,25.73,26.84,144827,0
2013-04-26,26.92,26.95,26.22,26.36,100508,0
2013-04-29,26.37,26.66,25.93,26.05,84987,0
2013-04-30,26.04,26.22,25.31,25.61,122561,0
2013-05-01,25.52,25.72,25.19,25.41,104912,0
2013-05-02,25.57,25.57,24.55,24.94,216502,0
2013-05-03,25.15,26.59,25.12,26.49,165204,0
2013-05-06,26.59,26.97,26.4,26.64,131902,0
2013-05-07,26.75,26.96,26.53,26.68,74621,0
2013-05-08,26.53,26.54,25.94,26.25,143430,0
2013-05-09,26.25,26.31,25.87,25.98,58365,0
2013-05-10,26.5,30.97,26.5,29.99,564963,0
2013-05-13,29.83,30.1,29.42,29.84,303943,0
2013-05-14,29.91,30.34,29.22,29.98,293108,0
2013-05-15,30,30.53,29.74,30.47,445433,0
2013-05-16,30.58,32.32,30.44,31.46,171461,0
2013-05-17,31.56,32.16,31.42,31.8,234015,0
2013-05-20,31.83,32.14,31.47,31.68,163110,0
2013-05-21,31.65,31.76,31.09,31.17,165904,0
2013-05-22,31.18,31.78,29.95,30.02,230926,0
2013-05-23,29.91,31.26,29.69,31.19,245907,0
2013-05-24,31.19,32.13,31.19,31.43,173266,0
2013-05-28,31.65,31.73,30.94,31.04,82494,0
2013-05-29,30.78,30.98,29.84,29.99,82716,0
2013-05-30,29.91,29.99,29.5,29.55,111311,0
2013-05-31,29.38,29.41,28.91,28.97,113170,0
2013-06-03,28.83,29.15,28.05,28.69,128336,0
2013-06-04,28.59,28.72,27.86,28,113191,0
2013-06-05,27.85,27.9,27.23,27.63,88495,0
2013-06-06,27.65,28.89,27.65,28.82,150775,0
2013-06-07,29.07,29.84,28.75,29.8,87382,0
2013-06-10,30,30.51,29.48,30.35,241161,0
2013-06-11,29.45,29.59,26.09,29.03,1076437,0
2013-06-12,29.28,30,29.25,29.66,343774,0
2013-06-13,29.71,30,29.35,29.42,166396,0
2013-06-14,29.33,30,29.31,29.46,145656,0
2013-06-17,29.57,31.22,29.3,31.01,328971,0
2013-06-18,31.15,32.14,30.94,32.04,217881,0
2013-06-19,32,32.51,31.85,32.26,315195,0
2013-06-20,32.58,33.62,31.61,31.78,838860,0
2013-06-21,31.88,32.08,30.95,31.83,505082,0
2013-06-24,31.63,33.25,30.98,32.6,496776,0
2013-06-25,32.62,34.19,32.62,33.39,2711834,0
2013-06-26,33.71,33.74,32.53,32.98,553790,0
2013-06-27,33.15,34.77,33.06,34.58,550626,0
2013-06-28,34.42,34.95,34.38,34.45,1755261,0
2013-07-01,34.45,35.32,34.23,34.99,225900,0
2013-07-02,34.88,34.98,34.24,34.45,172194,0
2013-07-03,34.18,34.81,34.1,34.79,101825,0
2013-07-05,34.85,35.06,34.63,35.03,132270,0
2013-07-08,35,35.1,34.61,34.99,251407,0
2013-07-09,35,35.45,34.82,35.04,328129,0
2013-07-10,34.92,35.04,34.46,34.84,177206,0
2013-07-11,34.9,34.95,34.25,34.57,161149,0
2013-07-12,34.51,34.81,34.25,34.46,196082,0
2013-07-15,34.5,34.67,34.2,34.39,152151,0
2013-07-16,34.4,34.43,33.15,33.47,204634,0
2013-07-17,33.66,33.8,33,33.23,187616,0
2013-07-18,33.36,33.5,33.23,33.3,139791,0
2013-07-19,33.33,33.77,33.11,33.7,141746,0
2013-07-22,33.67,34.04,33.18,33.96,295583,0
2013-07-23,33.97,34.35,33.75,34.34,201228,0
2013-07-24,34.5,34.7,34.28,34.57,147134,0
2013-07-25,34.57,34.82,34.23,34.74,181495,0
2013-07-26,34.41,34.87,34.11,34.47,340773,0
2013-07-29,34.38,34.84,33.92,33.97,123055,0
2013-07-30,34.04,34.28,33.67,33.96,70700,0
2013-07-31,34.1,34.16,33.66,33.77,136323,0
2013-08-01,34.14,34.68,33.75,34.55,134811,0
2013-08-02,34.65,35.38,34.48,35.29,98925,0
2013-08-05,35.35,35.35,34.1,34.4,175039,0
2013-08-06,34.4,34.62,34.09,34.2,81889,0
2013-08-07,33.99,34,32.88,33.58,193143,0
2013-08-08,37.07,40.76,37.07,40,777271,0
2013-08-09,39.72,41.87,38.18,41.51,341520,0
2013-08-12,41.26,42.93,40.4,41,367351,0
2013-08-13,40.29,40.86,39.5,40.51,328972,0
2013-08-14,41.6,45.46,41.6,45.46,2893804,0
2013-08-15,44.54,44.98,43.88,44.1,477945,0
2013-08-16,44,45.22,44,45.01,292392,0
2013-08-19,44.83,45.2,43.71,43.81,408692,0
2013-08-20,43.78,44.5,43.75,44.03,334924,0
2013-08-21,44,44.69,43.87,44.04,306417,0
2013-08-22,44.01,44.1,42.81,44,308461,0
2013-08-23,44.01,44.01,43.66,43.95,290168,0
2013-08-26,44,44.2,43.22,44,293479,0
2013-08-27,43.68,44.05,42.63,42.78,132404,0
2013-08-28,42.85,43.93,42.31,42.56,248054,0
2013-08-29,42.41,42.72,42.03,42.34,260407,0
2013-08-30,42.44,42.44,41.52,41.74,182567,0
2013-09-03,42.07,42.36,40.73,41.57,356519,0
2013-09-04,41.52,43.83,41.28,43.57,518082,0
2013-09-05,43.71,44.01,43.02,43.53,303614,0
2013-09-06,43.57,44.74,43.51,44.29,478414,0
2013-09-09,44.31,49.92,44.31,48.95,847827,0
2013-09-10,49.2,50,48.75,49.95,502442,0
2013-09-11,49.86,50.33,47.93,48.18,379520,0
2013-09-12,48.31,48.99,48.18,48.33,163650,0
2013-09-13,48.41,48.44,47.59,47.74,194237,0
2013-09-16,48.5,49.29,48.3,49.17,290651,0
2013-09-17,49.07,50,48.92,49.61,296251,0
2013-09-18,49.61,54.64,49.36,54.55,813331,0
2013-09-19,54.74,56.97,53.72,53.93,857460,0
2013-09-20,53.9,53.9,51.49,51.57,802066,0
2013-09-23,51.72,51.72,50.03,50.47,405057,0
2013-09-24,50.5,50.98,49.76,50.25,758853,0
2013-09-25,50.25,52.49,49.91,52.15,295713,0
2013-09-26,52,52.58,51.67,51.99,246711,0
2013-09-27,51.87,52.15,51.23,51.39,115646,0
2013-09-30,51.44,51.44,50.18,50.45,247274,0
2013-10-01,50.6,51.55,50.46,51.3,410698,0
2013-10-02,50.95,51.34,49.89,50,418300,0
2013-10-03,50.04,50.99,49.78,50.63,467945,0
2013-10-04,50.63,51.39,50.58,51.08,614237,0
2013-10-07,50.89,51,49.22,50.08,361853,0
2013-10-08,50.2,50.67,47.73,48.23,394418,0
2013-10-09,48.42,48.74,46.59,47.85,395335,0
2013-10-10,48.7,50.1,48.12,49.71,331742,0
2013-10-11,49.67,50.23,49.41,50.19,343602,0
2013-10-14,49.9,52.14,49.9,52.11,344354,0
2013-10-15,52.25,52.82,51.6,51.92,241513,0
2013-10-16,52.19,52.89,51.95,52.54,254272,0
2013-10-17,52.35,53.26,52.04,53.22,241936,0
2013-10-18,53.7,53.7,52.31,52.71,229071,0
2013-10-21,52.56,53.25,52.17,52.98,220278,0
2013-10-22,53.54,53.56,51.9,52.01,209263,0
2013-10-23,51.55,52.32,50.04,50.85,302025,0
2013-10-24,50.86,52.46,50.86,52.41,252640,0
2013-10-25,54.61,54.8,51.54,52.19,242801,0
2013-10-28,52.07,52.13,49.32,49.9,224699,0
2013-10-29,49.87,50.88,49.38,50.74,219880,0
2013-10-30,50.92,51.13,49.39,49.77,165015,0
2013-10-31,49.63,52.41,48.74,51.21,459745,0
2013-11-01,54.05,54.63,52.28,54.51,597254,0
2013-11-04,54.83,55.66,54.12,55.4,485053,0
2013-11-05,54.79,55.48,53.94,55.2,381325,0
2013-11-06,56.76,59.29,55.7,57.46,884137,0
2013-11-07,57.51,57.9,52.21,52.76,578639,0
2013-11-08,52.66,54.82,52.5,54.73,404276,0
2013-11-11,54.97,55.72,53.63,55.01,255424,0
2013-11-12,54.99,55.75,54.52,55.75,157098,0
2013-11-13,55.25,56.94,54.77,56.77,259024,0
2013-11-14,56.92,56.92,55.57,55.67,134108,0
2013-11-15,55.67,56,55.04,55.59,380932,0
2013-11-18,55.6,56,52.06,52.68,302447,0
2013-11-19,52.69,55.1,52.63,53.9,402395,0
2013-11-20,53.96,54.72,53.38,53.67,241622,0
2013-11-21,54.03,55.37,53.6,54.98,422100,0
2013-11-22,55,56.4,54.17,56.05,1160782,0
2013-11-25,56.5,57.69,56.12,57.27,291935,0
2013-11-26,57.03,59.31,57.03,58.11,365191,0
2013-11-27,57.97,58.46,57.64,58,174343,0
2013-11-29,58.38,58.67,57.23,57.3,97607,0
2013-12-02,57.17,58.75,57.03,58.75,241515,0
2013-12-03,58.91,58.91,57.67,58.68,246546,0
2013-12-04,58.3,58.36,57.11,57.48,220781,0
2013-12-05,57.44,58.05,57.15,57.68,355969,0
2013-12-06,58.54,58.54,57.2,58.02,538138,0
2013-12-09,58.03,58.03,56.88,57.25,419956,0
2013-12-10,56.99,58.31,56.67,57.88,271874,0
2013-12-11,58.07,58.71,56.94,57.04,263697,0
2013-12-12,56.95,58.53,56.8,58.13,242453,0
2013-12-13,58.51,59.71,57.76,59.37,332071,0
2013-12-16,59.81,60.42,58.92,59.66,407491,0
2013-12-17,59.52,60.44,58.97,59.39,339750,0
2013-12-18,59.38,60.54,58.67,60.45,279300,0
2013-12-19,60.18,60.77,59.25,59.86,224499,0
2013-12-20,60.1,60.35,58.88,59.89,970448,0
2013-12-23,60.38,61.4,59.58,61.1,223730,0
2013-12-24,61.1,61.77,60.32,60.65,80085,0
2013-12-26,61.09,62.55,60.25,62.39,180427,0
2013-12-27,62.58,62.58,60,61.02,169955,0
2013-12-30,60.87,60.92,59.71,59.84,223679,0
2013-12-31,59.81,60.03,59.26,59.44,267069,0
2014-01-02,59.36,60.09,58.57,60.04,352594,0
2014-01-03,60.03,60.81,59.74,60.18,180057,0
2014-01-06,60.5,60.64,59.72,60.1,242688,0
2014-01-07,60.19,61.99,59.55,61.43,286892,0
2014-01-08,61.41,63.28,60.57,63.27,327566,0
2014-01-09,63.26,63.58,61.51,62.58,251975,0
2014-01-10,62.39,63.62,61.74,63.15,207615,0
2014-01-13,62.75,62.9,61.38,61.77,241847,0
2014-01-14,62.08,63.89,61.93,63.85,189416,0
2014-01-15,63.77,65.5,63.66,64.91,299042,0
2014-01-16,64.72,66.91,64.34,66.74,270033,0
2014-01-17,66.47,68.31,64.95,65.24,363127,0
2014-01-21,65.48,65.55,63.01,63.71,619910,0
2014-01-22,64,64.55,63.63,64.1,253694,0
2014-01-23,62.52,64.56,62.52,64.56,219263,0
2014-01-24,64.24,64.44,61.6,61.76,211864,0
2014-01-27,61.88,62.18,58.72,59.01,540803,0
2014-01-28,59.22,60.87,58.26,60.6,362875,0
2014-01-29,59.84,61.72,59.82,60.66,410618,0
2014-01-30,61.27,62.29,61.24,62.08,266238,0
2014-01-31,60.77,63.06,60.77,62.19,224036,0
2014-02-03,62.2,62.82,60.01,60.31,431807,0
2014-02-04,60.48,61.47,60,60.77,218619,0
2014-02-05,60.59,60.89,54.77,55.08,856176,0
2014-02-06,54.99,58.8,54.98,58.69,412246,0
2014-02-07,58.94,59.47,57.01,58.5,290106,0
2014-02-10,58.5,58.93,55.08,55.51,511578,0
2014-02-11,55.7,56,54.51,55.4,537168,0
2014-02-12,55.27,57.36,54.82,57.12,339761,0
2014-02-13,56.67,58.84,56.64,57.9,388342,0
2014-02-14,57.91,58.17,56.7,57.89,223482,0
2014-02-18,57.9,59.09,57.78,58.92,305985,0
2014-02-19,58.45,60.38,58.43,59.71,346281,0
2014-02-20,59.71,60.33,58.58,60.26,334457,0
2014-02-21,61.16,62,55.86,57.2,959912,0
2014-02-24,57.33,57.71,56.3,57.1,307303,0
2014-02-25,57.23,57.54,55.59,56.05,321573,0
2014-02-26,56.1,58.06,55.63,57.74,277217,0
2014-02-27,57.73,60,57.73,59.46,449887,0
2014-02-28,59.58,60.3,58.58,59.15,292764,0
2014-03-03,58.67,59.28,57.33,59.13,218449,0
2014-03-04,59.7,62.87,59.55,62.56,333065,0
2014-03-05,62.26,62.26,61.04,61.84,224003,0
2014-03-06,62.08,62.47,61.35,61.95,297155,0
2014-03-07,62.69,62.69,61.16,62.02,209627,0
2014-03-10,61.74,62.04,60.74,61.98,219907,0
2014-03-11,61.89,62.37,61.16,61.42,395031,0
2014-03-12,60.91,61.86,60.15,61.5,117364,0
2014-03-13,61.78,61.8,60.31,60.78,185694,0
2014-03-14,60.35,61.6,60.09,60.32,194066,0
2014-03-17,60.86,61.97,59.75,61.92,300712,0
2014-03-18,62.06,63.7,61.37,63.68,148951,0
2014-03-19,63.9,64.49,63.24,64.17,289557,0
2014-03-20,64.08,64.75,62.93,63.25,245587,0
2014-03-21,63.5,64.45,62.35,62.48,357425,0
2014-03-24,62.82,63,59.66,60.21,280219,0
2014-03-25,60.79,61,56.43,56.85,350252,0
2014-03-26,57.38,57.47,54.62,55.06,448000,0
2014-03-27,55.06,55.17,52.9,54.07,427648,0
2014-03-28,54,55.68,54,54.6,339422,0
2014-03-31,54.96,56.21,54.6,56.11,306302,0
2014-04-01,56.33,57.99,55.74,57.61,301778,0
2014-04-02,57.94,58.15,57.09,58.06,169450,0
2014-04-03,58.08,58.36,55.07,55.79,277235,0
2014-04-04,56.33,56.62,53.23,53.85,897732,0
2014-04-07,53.77,53.77,48.19,48.71,858623,0
2014-04-08,48.52,50.04,48.43,49.98,235724,0
2014-04-09,50.25,51.94,49.88,51.87,305852,0
2014-04-10,51.82,51.82,45.75,46.03,425309,0
2014-04-11,45.26,47.43,44.67,47.04,366856,0
2014-04-14,47.7,47.73,44.73,45.48,264282,0
2014-04-15,45.54,45.95,43.13,45.48,337087,0
2014-04-16,45.58,46.54,44.78,46.45,195426,0
2014-04-17,46.34,47.37,45.61,46.5,162923,0
2014-04-21,46.46,46.58,45.14,46.44,192403,0
2014-04-22,46.32,47.01,45.69,45.93,269643,0
2014-04-23,45.86,45.86,44.56,45.42,245515,0
2014-04-24,45.67,45.67,44.03,44.99,286454,0
2014-04-25,44.87,45.1,41.12,41.3,611474,0
2014-04-28,41.35,41.87,38.65,39.29,718075,0
2014-04-29,39.35,42.98,39.25,42.11,491823,0
2014-04-30,41.82,42.75,41.32,42.37,230552,0
2014-05-01,42.4,42.87,41.77,42.34,285228,0
2014-05-02,42.5,42.92,41.85,42.31,189649,0
2014-05-05,41.77,43.36,41.18,42.83,172592,0
2014-05-06,42.53,42.85,40.08,40.09,249397,0
2014-05-07,40.09,40.39,36.29,37.19,685825,0
2014-05-08,37.3,38.99,37.04,37.2,719885,0
2014-05-09,37.08,38.37,33.04,37.97,1207301,0
2014-05-12,38.07,40.08,37.37,39.61,527475,0
2014-05-13,39.5,39.69,38.09,38.49,603724,0
2014-05-14,38.4,38.49,37.53,37.75,358268,0
2014-05-15,37.48,38.15,36.71,37.82,441964,0
2014-05-16,37.66,37.85,36.86,37.48,263668,0
2014-05-19,37.26,38.27,37.12,38.15,356716,0
2014-05-20,37.93,38.86,37.48,37.82,411873,0
2014-05-21,37.95,38.06,37.35,37.95,288205,0
2014-05-22,37.96,38.98,37.53,38.72,431158,0
2014-05-23,38.63,39.45,38.21,39.36,259637,0
2014-05-27,39.78,40.99,39.23,40.58,299166,0
2014-05-28,40.39,41,40.05,40.6,346321,0
2014-05-29,40.78,41.3,40,41.1,321309,0
2014-05-30,41,41,39.72,40.48,431943,0
2014-06-02,40.48,40.52,39.39,39.44,300776,0
2014-06-03,39.08,40.2,38.96,39.52,372973,0
2014-06-04,39.39,41.38,38.93,40.94,388850,0
2014-06-05,41.19,43.01,40.29,42.35,326538,0
2014-06-06,42.64,43.68,42.29,43.58,234663,0
2014-06-09,43.48,44.62,43.24,44.51,287536,0
2014-06-10,44.49,44.79,43.56,44.77,242000,0
2014-06-11,44.59,46.76,44.59,46.27,506003,0
2014-06-12,46,47.95,45.48,47.4,538119,0
2014-06-13,47.47,48.37,47.15,48.29,425175,0
2014-06-16,48.19,48.98,47.81,48.93,302132,0
2014-06-17,48.89,49.65,48.68,49.3,316987,0
2014-06-18,49.13,50.01,48.81,49.95,267487,0
2014-06-19,50.24,50.53,49.85,50.01,352798,0
2014-06-20,50.42,50.68,49.02,49.76,566374,0
2014-06-23,49.95,49.95,49.17,49.65,201501,0
2014-06-24,49.29,50.72,48.81,49.26,397806,0
2014-06-25,48.82,49.39,48.15,49.34,267438,0
2014-06-26,49.26,49.56,48.63,49.11,303213,0
2014-06-27,48.72,49.15,47.93,48.43,1260888,0
2014-06-30,48.21,48.59,47.47,48.21,368827,0
2014-07-01,48.57,49.61,48.24,48.99,274208,0
2014-07-02,48.83,49.27,47.01,47.08,336800,0
2014-07-03,47.44,48.29,47.25,48.14,298176,0
2014-07-07,47.82,47.82,45.75,45.98,536011,0
2014-07-08,45.77,45.88,44,44.03,507353,0
2014-07-09,44.26,44.61,43.7,43.94,374183,0
2014-07-10,42.61,44.09,42.5,43.46,234866,0
2014-07-11,43.2,43.56,42.79,42.83,213806,0
2014-07-14,43.49,43.84,43,43.12,147308,0
2014-07-15,43.28,43.72,42.03,42.09,283569,0
2014-07-16,42.49,42.56,40.79,41.15,410055,0
2014-07-17,40.75,41.03,39.92,40.15,531970,0
2014-07-18,40.12,41.74,40.1,41.59,273484,0
2014-07-21,41.36,42.51,40.98,42.1,395075,0
2014-07-22,42.39,43.29,42.25,42.91,361302,0
2014-07-23,42.85,43.1,42.06,42.48,266288,0
2014-07-24,42.55,42.71,41.86,42.19,121043,0
2014-07-25,41.75,42.2,41.05,41.22,120394,0
2014-07-28,41.37,41.64,40.37,40.7,167082,0
2014-07-29,40.84,42.79,40.63,42.33,299818,0
2014-07-30,42.91,43.46,42.36,43.32,182050,0
2014-07-31,42.49,43.07,41.46,41.74,238143,0
2014-08-01,41.99,46.45,41.99,46.34,735818,0
2014-08-04,46.57,47.19,45.39,46.11,422867,0
2014-08-05,45.69,45.69,42.19,44.21,567326,0
2014-08-06,44.01,46.18,43.89,45.96,599483,0
2014-08-07,46.24,46.34,45.03,45.69,357495,0
2014-08-08,45.66,45.76,44.75,45.25,217966,0
2014-08-11,45.42,45.85,45.01,45.39,200340,0
2014-08-12,45.15,45.47,43.78,43.83,236396,0
2014-08-13,43.9,45.27,43.69,45,270814,0
2014-08-14,44.98,45.42,44.68,44.93,88257,0
2014-08-15,45.42,45.58,44.08,44.26,377983,0
2014-08-18,44.5,44.82,43.38,43.55,476872,0
2014-08-19,43.52,44.47,43.5,43.8,286189,0
2014-08-20,43.51,43.91,43.08,43.13,161331,0
2014-08-21,42.98,43.55,41.74,42.04,217938,0
2014-08-22,42,42.32,41.36,41.79,244604,0
2014-08-25,42.13,42.13,41.27,41.55,258830,0
2014-08-26,41.5,41.94,41.18,41.55,253940,0
2014-08-27,41.41,41.86,41.34,41.72,188094,0
2014-08-28,41.29,41.74,40.72,40.9,184378,0
2014-08-29,41.08,41.7,40.72,41.26,191091,0
2014-09-02,41.42,41.54,39.31,40.8,786117,0
2014-09-03,40.92,42.18,40.72,41.76,452648,0
2014-09-04,41.95,43.15,41.89,42.69,529989,0
2014-09-05,42.57,44.86,42.1,44.85,400223,0
2014-09-08,44.9,47.11,44.71,47.1,462917,0
2014-09-09,47.23,47.23,44.85,45,299326,0
2014-09-10,45.07,45.65,44.54,45.53,239218,0
2014-09-11,45.22,46.24,44.99,46.02,205653,0
2014-09-12,46.27,46.67,45.47,45.93,226791,0
2014-09-15,45.85,45.85,43.92,44.61,407521,0
2014-09-16,44.56,45.25,44.33,45.12,186172,0
2014-09-17,45.06,45.58,44.78,45.06,170337,0
2014-09-18,45.27,45.57,44.73,45.33,194210,0
2014-09-19,45.46,45.95,44.97,45.81,581183,0
2014-09-22,45.46,45.83,44.23,45.5,357400,0
2014-09-23,45.33,46.62,45.03,46.23,433104,0
2014-09-24,46.36,49.95,45.87,49.9,691058,0
2014-09-25,49.36,49.36,46.93,47.01,732250,0
2014-09-26,47.04,47.91,46.59,47.8,364451,0
2014-09-29,47.06,47.9,46.96,47.2,341910,0
2014-09-30,47.12,47.24,45.45,45.53,425261,0
2014-10-01,45.49,45.69,44.37,44.65,394212,0
2014-10-02,44.48,45.16,43.44,44.75,269262,0
2014-10-03,45.32,47.2,45.01,47.15,366410,0
2014-10-06,47.26,47.64,46.7,46.81,257571,0
2014-10-07,46.49,47.34,46.4,46.59,252246,0
2014-10-08,46.55,48.02,46.46,47.98,193314,0
2014-10-09,48.08,48.25,46.47,46.58,257273,0
2014-10-10,46.39,47.06,45.57,45.94,222908,0
2014-10-13,46.05,47.15,45.1,46.23,304661,0
2014-10-14,47.14,48.07,46.66,47.84,468737,0
2014-10-15,47.14,47.5,46.13,47.23,550780,0
2014-10-16,46.35,47.72,46.35,46.81,351000,0
2014-10-17,47.26,47.61,45.92,46.85,281831,0
2014-10-20,46.66,47.53,46.5,47.51,323956,0
2014-10-21,47.84,48.61,47.53,48.13,418276,0
2014-10-22,48.25,49.24,48.11,49.06,361813,0
2014-10-23,49.59,51.59,49.41,51.52,551416,0
2014-10-24,51.51,52.56,51.19,52.27,353790,0
2014-10-27,52.43,53.04,51.83,52.6,299297,0
2014-10-28,53.06,55,53.02,54.95,362946,0
2014-10-29,54.91,55.16,54.19,54.54,304711,0
2014-10-30,54.43,56.37,54,55.59,246048,0
2014-10-31,56.66,57.44,56.1,57.01,341024,0
2014-11-03,57,57.59,56.43,56.73,318110,0
2014-11-04,56.55,57.19,56.18,56.41,310613,0
2014-11-05,56.87,56.89,54.61,54.82,274093,0
2014-11-06,54.51,55.93,54.37,55.25,536304,0
2014-11-07,57.93,62.24,57,60.46,904009,0
2014-11-10,60.86,61.38,60.17,60.61,362237,0
2014-11-11,60.72,61.41,60.39,60.68,323535,0
2014-11-12,60.24,61,60.24,60.47,388916,0
2014-11-13,60.45,61,60.02,60.75,157269,0
2014-11-14,60.59,60.8,59.98,60.72,165620,0
2014-11-17,60.69,60.69,59.39,59.49,219952,0
2014-11-18,59.6,60.69,59.05,60.48,185055,0
2014-11-19,60.25,60.25,58.7,59.52,124463,0
2014-11-20,59.35,59.92,58.93,59.47,147211,0
2014-11-21,60.24,60.69,59.59,60,180823,0
2014-11-24,60.23,61.84,60.23,61.49,393173,0
2014-11-25,61.31,61.31,57.8,58.76,545498,0
2014-11-26,58.56,59.59,58.19,58.76,170036,0
2014-11-28,58.35,59.53,58.17,58.42,133748,0
2014-12-01,57.68,58.05,56.9,56.91,211163,0
2014-12-02,57.1,58.2,56.73,57.69,206721,0
2014-12-03,57.87,58.43,57.39,58.22,110406,0
2014-12-04,58,58,56.83,57.02,178716,0
2014-12-05,57.08,58.45,57.08,58.43,170311,0
2014-12-08,58.13,60.21,58.06,58.08,209792,0
2014-12-09,57.38,59.35,56.78,58.71,206826,0
2014-12-10,58.31,59.5,57.34,57.36,155526,0
2014-12-11,57.71,59.5,57.01,58,207893,0
2014-12-12,57.99,58,55.93,56,179198,0
2014-12-15,56.54,57.49,55.89,56.75,168958,0
2014-12-16,56.51,58.04,56.4,57.41,235746,0
2014-12-17,57.63,59.86,56.92,59.84,266970,0
2014-12-18,60.3,60.79,57.94,59.52,318253,0
2014-12-19,59.72,60.03,57.94,59.91,553894,0
2014-12-22,59.98,62.59,59.91,61.98,317856,0
2014-12-23,62.27,64.89,61.66,64.51,437431,0
2014-12-24,64.54,64.83,63.68,64.36,104744,0
2014-12-26,64.98,64.99,63.93,64.69,307547,0
2014-12-29,64.83,64.84,63.61,64.12,271161,0
2014-12-30,63.95,64.53,62.67,63.16,136443,0
2014-12-31,63.3,64.9,63.24,64.57,250544,0
2015-01-02,65.01,65.56,59.52,60.49,252784,0
2015-01-05,59.8,59.96,56.88,57.54,283340,0
2015-01-06,57.61,57.97,53.52,55.43,436236,0
2015-01-07,55.82,57.49,55.63,56.85,207708,0
2015-01-08,57.08,59.1,56.86,58.76,225363,0
2015-01-09,58.6,59.67,57.61,58.81,215298,0
2015-01-12,58.99,59.44,57.77,59.12,200554,0
2015-01-13,59.77,60.59,58.21,58.67,327778,0
2015-01-14,57.68,57.89,56.61,56.73,221624,0
2015-01-15,57.05,57.31,55.46,55.84,189751,0
2015-01-16,55.43,56.97,55.43,56.88,161437,0
2015-01-20,57.31,58.29,56.15,57.7,200704,0
2015-01-21,57.36,58.1,55.92,56.53,156304,0
2015-01-22,56.69,57.33,55.91,57.17,382182,0
2015-01-23,57.1,57.35,56.79,57.03,313916,0
2015-01-26,57.09,57.67,56.35,57.09,350359,0
2015-01-27,56.31,57.02,55.2,56.63,153251,0
2015-01-28,56.89,57.55,55.41,55.71,274273,0
2015-01-29,55.64,57.34,54.51,56.98,205323,0
2015-01-30,56.41,57.15,54.36,55.04,204293,0
2015-02-02,55.38,55.42,53.79,54.34,266353,0
2015-02-03,54.44,56.74,54.44,56.18,186845,0
2015-02-04,56.09,57.32,56.09,56.58,202860,0
2015-02-05,56.99,57.88,56.15,57.02,376363,0
2015-02-06,57.84,59.6,56.81,58.63,463165,0
2015-02-09,58.51,60,58.12,58.61,207271,0
2015-02-10,59.21,59.21,57.43,58.97,187711,0
2015-02-11,58.76,60.79,58.59,58.76,251262,0
2015-02-12,59.34,60.09,58.15,58.45,241206,0
2015-02-13,60,63.69,58.46,62.17,758111,0
2015-02-17,62.05,62.1,59.65,61.08,360512,0
2015-02-18,60.87,61.33,59.54,61.1,285521,0
2015-02-19,60.8,61.28,60.68,61.08,131773,0
2015-02-20,60.88,60.88,59.51,60.71,253571,0
2015-02-23,60.68,60.68,58.79,59.42,296537,0
2015-02-24,59.12,59.84,57.55,57.73,298381,0
2015-02-25,57.58,58.49,56.83,57.75,232614,0
2015-02-26,57.74,59.6,57.57,59.51,189636,0
2015-02-27,59.25,59.79,57.45,57.45,289027,0
2015-03-02,57.58,58.03,55.56,57.08,399300,0
2015-03-03,56.75,57.76,56.2,57.59,186000,0
2015-03-04,57.2,57.79,56.33,56.86,204400,0
2015-03-05,57.06,57.92,54.67,55.01,321700,0
2015-03-06,54.73,55.6,53.47,54.74,419100,0
2015-03-09,54.77,56.53,54.52,56.24,187700,0
2015-03-10,55.98,56.8,55.54,56.6,196500,0
2015-03-11,56.77,57.07,55.03,55.56,227600,0
2015-03-12,56.13,57.43,55.83,56.5,187000,0
2015-03-13,57.19,57.33,55.65,56.47,268200,0
2015-03-16,56.6,57.34,56.34,56.4,264100,0
2015-03-17,56.14,56.81,55.3,55.48,282800,0
2015-03-18,55.49,56.15,55.12,55.67,198200,0
2015-03-19,55.36,56.4,55.3,55.93,187800,0
2015-03-20,56,56.64,55.65,55.98,264900,0
2015-03-23,55.2,56.67,55.16,56.49,173700,0
2015-03-24,56.71,57,55.88,56.18,279200,0
2015-03-25,56.06,56.2,53.05,53.14,173700,0
2015-03-26,52.73,53.8,52.4,53.1,134200,0
2015-03-27,53.02,53.58,52.55,52.67,241400,0
2015-03-30,52.96,53.44,52.38,53.25,238900,0
2015-03-31,52.67,53.42,52.35,53.33,151582,0
2015-04-01,53.02,53.55,52.38,53.13,140100,0
2015-04-02,53.16,54.28,52.21,52.62,155900,0
2015-04-06,52.13,53.94,52.1,53.04,107200,0
2015-04-07,53.22,54.09,52.77,53.3,124204,0
2015-04-08,53.39,54.69,53.36,53.69,511100,0
2015-04-09,53.84,53.93,53.2,53.7,306254,0
2015-04-10,54,54.25,52.84,53.1,200100,0
2015-04-13,53.09,53.66,52.93,53.12,238600,0
2015-04-14,53.24,53.6,52.65,52.85,142200,0
2015-04-15,52.85,52.85,50.15,50.81,405790,0
2015-04-16,50.55,51.24,49.55,50,527716,0
2015-04-17,49.7,50.2,48.84,49.02,324000,0
2015-04-20,49.49,50.38,48.93,50.09,235398,0
2015-04-21,50.18,50.19,49.34,49.4,230028,0
2015-04-22,49.5,50.53,49.01,50.15,368992,0
2015-04-23,50.12,50.62,49.97,50.03,143500,0
2015-04-24,49.91,50.32,49.54,50,79500,0
2015-04-27,50,51.86,49.96,51.71,368900,0
2015-04-28,51.75,54.32,51.75,53.46,357500,0
2015-04-29,53.27,53.45,52.09,52.28,247200,0
2015-04-30,52.11,52.17,50.36,50.4,283600,0
2015-05-01,50.65,51.94,50.5,51.1,221300,0
2015-05-04,51.07,52.01,51.07,51.69,138300,0
2015-05-05,51.47,52,50.41,50.66,263300,0
2015-05-06,51.25,51.25,45.69,46.48,815694,0
2015-05-07,46.13,49.06,45.85,48.86,370698,0
2015-05-08,49.39,49.97,48.74,49.49,264900,0
2015-05-11,49.33,50.21,48.69,48.83,204300,0
2015-05-12,45.4,45.53,38.19,41.79,4017504,0
2015-05-13,41.8,43.13,41.78,42.66,875000,0
2015-05-14,42.86,43.41,42.35,43.05,339400,0
2015-05-15,43.24,43.43,42.88,43.21,368235,0
2015-05-18,43.02,43.08,42.58,42.88,305987,0
2015-05-19,43.03,43.14,42.48,42.99,288800,0
2015-05-20,43.01,43.09,42,42.65,275500,0
2015-05-21,42.53,43.25,42.03,42.85,432600,0
2015-05-22,42.84,43.27,42.46,42.76,198700,0
2015-05-26,42.41,43.28,42.22,43.11,192609,0
2015-05-27,43,43.93,42.52,43.69,174800,0
2015-05-28,43.71,43.73,43.02,43.47,149566,0
2015-05-29,43.32,43.45,41.96,42.88,271900,0
2015-06-01,43.13,43.74,42.83,43.59,226751,0
2015-06-02,43.19,43.99,43.19,43.63,150264,0
2015-06-03,43.67,43.94,42.87,43.42,246400,0
2015-06-04,43.15,43.98,43.09,43.52,179900,0
2015-06-05,43.52,43.66,42.92,43.56,238400,0
2015-06-08,43.41,43.74,42.9,43.07,157300,0
2015-06-09,43,43.42,42.5,43.29,163043,0
2015-06-10,43.55,44.32,43.55,43.94,220513,0
2015-06-11,43.98,44.52,43.66,44.03,196843,0
2015-06-12,43.93,43.93,41.88,42.74,263800,0
2015-06-15,42.27,42.83,41.61,42.21,177800,0
2015-06-16,42.02,42.56,41.84,42.49,283300,0
2015-06-17,42.69,42.69,42.05,42.16,195200,0
2015-06-18,41.99,44.11,41.9,43.6,457700,0
2015-06-19,43.7,43.82,42.94,43.2,538400,0
2015-06-22,43.42,43.44,42.71,42.79,154800,0
2015-06-23,42.91,43.01,42.16,42.24,239068,0
2015-06-24,42.06,42.47,41.58,41.78,249400,0
2015-06-25,41.9,42.09,41.5,41.75,360100,0
2015-06-26,41.95,42.47,41.39,41.79,387200,0
2015-06-29,41.47,41.65,40.19,40.22,225300,0
2015-06-30,40.58,40.82,40.35,40.45,283005,0
2015-07-01,40.68,40.92,39.75,39.96,334700,0
2015-07-02,40.26,40.26,39.26,39.45,162500,0
2015-07-06,39.19,39.3,38.21,39.24,373000,0
2015-07-07,39.42,41.2,39.15,41.08,281100,0
2015-07-08,40.83,41,40.03,40.68,233700,0
2015-07-09,41.26,41.99,40.94,41.91,313900,0
2015-07-10,42.34,42.51,41.21,41.62,167900,0
2015-07-13,41.55,42.62,41.34,42.52,182600,0
2015-07-14,42.5,42.98,41.95,42.68,176646,0
2015-07-15,42.59,42.88,42.27,42.47,352746,0
2015-07-16,42.83,43.48,42.77,43.3,128000,0
2015-07-17,43.35,43.4,42.46,43.33,213700,0
2015-07-20,43.27,43.27,42.61,42.77,138800,0
2015-07-21,42.81,43.31,42.29,43.14,180500,0
2015-07-22,43,44.19,42.94,44.16,344100,0
2015-07-23,44.13,44.45,43.12,43.47,247600,0
2015-07-24,43.33,43.41,42.61,42.81,186200,0
2015-07-27,42.51,42.99,42.26,42.69,143800,0
2015-07-28,42.53,43.12,41.73,42.55,203100,0
2015-07-29,42.64,44,42,43.69,197200,0
2015-07-30,43.95,44.36,43.18,44.11,300300,0
2015-07-31,44.61,50.03,44.58,49.95,479400,0
2015-08-03,49.85,49.96,48.56,49.83,394149,0
2015-08-04,49.8,51.13,49.6,50.58,309000,0
2015-08-05,51.22,51.43,49.15,49.27,330700,0
2015-08-06,48.72,49.2,48.25,48.29,378533,0
2015-08-07,47.94,48.59,47.3,48.13,262400,0
2015-08-10,48.46,48.92,47.87,48.47,255600,0
2015-08-11,48.18,48.74,47.83,47.84,281009,0
2015-08-12,47.48,47.95,46.67,47.76,123700,0
2015-08-13,47.87,48.18,46.96,47.53,114500,0
2015-08-14,47.22,48.53,46.88,48.2,229300,0
2015-08-17,48.08,48.75,47.7,48.72,142000,0
2015-08-18,48.43,48.53,47.57,47.92,95700,0
2015-08-19,47.62,48.39,46.96,47.75,98600,0
2015-08-20,47.21,47.5,46.34,46.43,137200,0
2015-08-21,44.79,46.85,44.43,46.22,251000,0
2015-08-24,44.33,46.44,43.84,44.63,227532,0
2015-08-25,45.89,45.89,43.78,43.95,228100,0
2015-08-26,44.94,44.94,43.55,44.67,183000,0
2015-08-27,44.93,45.08,43.48,44.31,355900,0
2015-08-28,44.34,44.48,43.38,44.06,262000,0
2015-08-31,43.86,45.09,43.86,44.81,175300,0
2015-09-01,44.12,44.95,43.22,43.33,210700,0
2015-09-02,43.78,44.14,42.97,43.94,143700,0
2015-09-03,43.9,44.97,43.68,44.41,167100,0
2015-09-04,43.8,44.44,43.35,44.37,117200,0
2015-09-08,44.93,47.42,44.75,46.87,204000,0
2015-09-09,47.17,47.35,46.02,46.71,206300,0
2015-09-10,46.71,47.1,46.04,46.66,140399,0
2015-09-11,46.39,47.72,46.18,47.52,86600,0
2015-09-14,47.58,47.75,47.01,47.56,83500,0
2015-09-15,47.82,49.07,47.48,48.69,106800,0
2015-09-16,48.62,49,48.11,48.84,91000,0
2015-09-17,48.91,49.84,48.39,49.23,176180,0
2015-09-18,48.67,49.08,47.3,47.74,397300,0
2015-09-21,48.2,48.35,47.22,47.52,176400,0
2015-09-22,47.06,47.32,46.06,46.2,114700,0
2015-09-23,46.27,46.99,46.08,46.79,96100,0
2015-09-24,46.58,47.68,46.13,47.34,157967,0
2015-09-25,47.62,48.31,46.26,46.79,214100,0
2015-09-28,46.7,47.74,44.79,45.51,178257,0
2015-09-29,45.65,46.5,44.84,45.35,205900,0
2015-09-30,45.83,46.27,44.81,45.08,309400,0
2015-10-01,45.2,45.32,43.69,44.33,185100,0
2015-10-02,44,44.38,43.44,44.32,166300,0
2015-10-05,44.67,45.4,44.13,44.66,294859,0
2015-10-06,44.54,44.92,43.84,43.9,281500,0
2015-10-07,44,45.55,44,44.96,461400,0
2015-10-08,44.96,46.69,44.62,46.18,155300,0
2015-10-09,46.34,47.35,46.34,46.87,140600,0
2015-10-12,46.79,47.72,46.39,46.89,191138,0
2015-10-13,46.82,47.18,46.34,46.36,93200,0
2015-10-14,46.8,49.38,46.56,47.14,353900,0
2015-10-15,47.29,49.47,47.26,49.21,244500,0
2015-10-16,49.25,49.37,48.11,48.94,211800,0
2015-10-19,48.74,48.8,47.44,48.28,347200,0
2015-10-20,48.27,48.92,47.94,48.36,231223,0
2015-10-21,48.59,48.9,45.93,46.05,224200,0
2015-10-22,46.26,47.44,45.23,45.9,256400,0
2015-10-23,46.21,47,45.93,46.79,135800,0
2015-10-26,46.75,47.05,46.15,46.76,152300,0
2015-10-27,46.53,46.84,45.17,45.39,148500,0
2015-10-28,45.61,48.42,45.43,48.4,182600,0
2015-10-29,48.09,49.17,48.09,48.84,145400,0
2015-10-30,48.79,49.16,47.86,48.02,121700,0
2015-11-02,47.99,50.42,47.77,49.85,113590,0
2015-11-03,49.7,49.92,48.15,48.33,195100,0
2015-11-04,48.37,49.29,48,49.12,123345,0
2015-11-05,49.11,49.11,47.85,48.36,119600,0
2015-11-06,49,50.89,46.37,46.58,466500,0
2015-11-09,46.43,46.43,43.56,44.1,337586,0
2015-11-10,43.82,45.01,43.4,43.87,227200,0
2015-11-11,43.91,43.91,43.17,43.19,109500,0
2015-11-12,43,43.1,42.04,42.05,182300,0
2015-11-13,41.84,42.25,41.34,41.74,163300,0
2015-11-16,41.79,43.32,41.59,42.41,249700,0
2015-11-17,42.35,43.48,42.26,42.72,182200,0
2015-11-18,42.87,43.8,42.78,43.73,125000,0
2015-11-19,43.55,43.55,41.81,42.1,250100,0
2015-11-20,42.2,42.74,42.07,42.7,200200,0
2015-11-23,42.71,43.57,42.34,43.03,498600,0
2015-11-24,42.7,43.2,42.32,43,148000,0
2015-11-25,43.11,44.13,42.9,43.87,173800,0
2015-11-27,43.75,44.13,43.25,43.84,78900,0
2015-11-30,43.47,44.11,42.5,42.54,200900,0
2015-12-01,42.51,43.53,42.31,43,220760,0
2015-12-02,42.91,43.15,41.99,42.39,163927,0
2015-12-03,42.62,43.59,41.78,41.82,230457,0
2015-12-04,41.67,42.13,40.97,41.99,142100,0
2015-12-07,41.87,42.52,41.43,42.46,129700,0
2015-12-08,42,43.02,41.68,42.67,80661,0
2015-12-09,42.42,43.51,42.39,43.19,281800,0
2015-12-10,42.99,43.97,42.82,43.05,329800,0
2015-12-11,42.28,43.27,42.22,42.97,241400,0
2015-12-14,43.08,43.61,42.5,42.68,198176,0
2015-12-15,42.92,43.08,41.48,42.49,207600,0
2015-12-16,42.79,44.95,42.73,43.71,324000,0
2015-12-17,43.79,43.9,42.68,42.8,259500,0
2015-12-18,42.61,43.78,42.6,43.14,382900,0
2015-12-21,43.36,43.85,42.11,43.31,178000,0
2015-12-22,43.61,43.73,42.59,43.71,238437,0
2015-12-23,43.91,44.57,43.43,44.35,119400,0
2015-12-24,44.29,45.1,43.86,44.9,101007,0
2015-12-28,44.64,44.94,43.93,44.4,91186,0
2015-12-29,44.6,45.37,44.18,44.9,114582,0
2015-12-30,44.84,44.95,44.35,44.57,105777,0
2015-12-31,44.38,45.68,43.8969,45.37,352397,0
2016-01-04,44.65,44.73,41.7,42.27,512504,0
2016-01-05,42.4,42.8,41.57,42.44,148468,0
2016-01-06,41.96,42.62,41.27,41.36,108933,0
2016-01-07,40.73,41.34,40.37,41.17,206030,0
2016-01-08,41.47,41.71,40.3,41.12,341077,0
2016-01-11,41.28,42.22,41.01,41.53,167979,0
2016-01-12,41.87,42.03,40.12,40.7,201421,0
2016-01-13,40.78,41.16,39.39,40.1,246671,0
2016-01-14,40.22,41.9,39.43,41.31,197834,0
2016-01-15,40.27,40.66,39.49,40.33,214816,0
2016-01-19,40.66,41.06,39.92,40.53,168300,0
2016-01-20,39.9,41.58,38.99,41.45,198058,0
2016-01-21,41.44,42.35,40.95,41.39,169946,0
2016-01-22,41.93,42.57,41.55,42.21,137200,0
2016-01-25,41.97,42.52,41.425,41.92,157209,0
2016-01-26,42.18,43.15,41.85,43.03,165665,0
2016-01-27,42.83,43.45,42.38,42.91,274430,0
2016-01-28,43.29,43.29,42.32,42.9,210175,0
2016-01-29,43.01,44.78,42.98,44.74,278237,0
2016-02-01,44.55,45.36,43.76,44.66,212676,0
2016-02-02,44.02,44.02,42.82,43.12,179222,0
2016-02-03,43.55,44.45,42.13,44.12,172994,0
2016-02-04,44.15,44.77,43.71,44.07,99704,0
2016-02-05,43.94,43.95,41.8,42,185160,0
2016-02-08,41.39,42.56,41.15,42.35,236691,0
2016-02-09,41.83,43.09,41.83,42.82,119060,0
2016-02-10,43.18,44.33,42.885,43.81,162379,0
2016-02-11,42.93,43.87,41.74,43.63,197848,0
2016-02-12,44.1,45.75,43.16,44.54,231612,0
2016-02-16,45,45,43.435,44.2,364633,0
2016-02-17,44.43,45,43.66,44.28,456062,0
2016-02-18,44.36,44.46,41.73,42.06,364671,0
2016-02-19,43.46,44.88,40.9503,43.93,450623,0
2016-02-22,44.35,44.83,43.62,44.15,282814,0
2016-02-23,43.71,44.56,43.56,44,274681,0
2016-02-24,43.48,45.68,43.29,45.67,226211,0
2016-02-25,45.75,47.11,45.6,47.05,268409,0
2016-02-26,47.07,47.55,46.75,47.15,152385,0
2016-02-29,47.17,48.63,46.94,48.17,219694,0
2016-03-01,48.35,48.59,47.97,48.21,228724,0
2016-03-02,48.17,49.44,47.88,49.31,175734,0
2016-03-03,49.18,49.93,49.15,49.68,275691,0
2016-03-04,49.6,49.855,48.47,48.75,364115,0
2016-03-07,48.64,49.02,47.91,48.72,202855,0
2016-03-08,48.49,48.65,47.41,47.41,139657,0
2016-03-09,47.7,48.035,46.7,46.91,323955,0
2016-03-10,47.01,47.4,45.82,46,129150,0
2016-03-11,46.19,46.91,45.9,46.09,148483,0
2016-03-14,46.04,47.15,46.04,46.59,223285,0
2016-03-15,46.23,46.4899,44.87,45.16,178527,0
2016-03-16,45.05,45.87,45.03,45.33,195671,0
2016-03-17,45.78,48.43,45.67,48.16,233983,0
2016-03-18,48.43,48.46,47.28,47.78,312830,0
2016-03-21,47.78,48.79,47.76,48.42,177427,0
2016-03-22,48.11,49.26,48.05,48.13,135448,0
2016-03-23,48.03,48.63,47.8301,48.56,189257,0
2016-03-24,48.19,48.81,47.9101,48.48,132491,0
2016-03-28,48.6,48.94,48.16,48.81,161489,0
2016-03-29,48.82,51.22,48.65,51.21,332276,0
2016-03-30,50.92,51.25,49.91,50.03,318001,0
2016-03-31,50,51.13,50,50.61,212858,0
2016-04-01,50.36,50.99,50.02,50.94,196678,0
2016-04-04,50.96,51.07,50.3,50.38,253382,0
2016-04-05,50.05,51.3,49.94,49.99,285401,0
2016-04-06,49.93,51.25,49.93,51.18,146290,0
2016-04-07,50.88,51.3,50.23,51.2,245493,0
2016-04-08,51.55,51.72,50.28,50.35,170791,0
2016-04-11,50.65,50.65,49.37,49.64,143732,0
2016-04-12,49.58,50.42,49.22,50.06,231344,0
2016-04-13,50.56,51.37,50.56,51.26,246738,0
2016-04-14,50.98,51.22,50.66,51.13,175424,0
2016-04-15,50.87,52.55,50.81,52.34,237809,0
2016-04-18,51.87,52.76,51.87,52.48,212262,0
2016-04-19,52.68,52.94,52.25,52.9,176715,0
2016-04-20,52.84,53.72,52.62,53.39,191249,0
2016-04-21,53.17,54.14,53.08,53.66,200943,0
2016-04-22,53.6,53.76,52.8901,53.35,270199,0
2016-04-25,53.31,53.73,52.89,53.35,311129,0
2016-04-26,53.65,54.3,53.12,54.24,297136,0
2016-04-27,54.49,55.03,54.075,54.74,420644,0
2016-04-28,54.7,54.91,54.32,54.36,170558,0
2016-04-29,53.98,54.29,53.52,53.86,378942,0
2016-05-02,54.19,55.065,53.92,54.8,211648,0
2016-05-03,54.83,54.96,54.11,54.66,256223,0
2016-05-04,54.49,54.68,53.07,53.16,276840,0
2016-05-05,53.34,53.63,52.81,52.82,253938,0
2016-05-06,55.14,56.38,53.3001,54.53,587304,0
2016-05-09,54.53,57.33,54.53,57.1,430726,0
2016-05-10,57.31,58,55.99,57,285961,0
2016-05-11,56.99,57.405,56.14,56.16,170352,0
2016-05-12,56.16,56.9,55.76,56.35,202022,0
2016-05-13,56.39,56.5199,55.4,55.84,133629,0
2016-05-16,55.72,56.39,55.72,55.86,238306,0
2016-05-17,55.76,56.4,54.12,54.36,182777,0
2016-05-18,54.24,55.24,53.72,55,200362,0
2016-05-19,54.81,55.1,54.44,54.61,189535,0
2016-05-20,54.84,55.43,54.4,55.39,351685,0
2016-05-23,55.25,56.25,55.25,55.57,163882,0
2016-05-24,55.85,57.2,55.85,57.08,201030,0
2016-05-25,57,57.6999,55.77,55.98,162669,0
2016-05-26,56,56.48,55.78,56.02,166341,0
2016-05-27,55.84,56.5,55.51,56.43,138089,0
2016-05-31,56.7,56.7,55.53,56.05,155625,0
2016-06-01,55.97,56.87,55.57,56.63,385336,0
2016-06-02,56.78,57.5,56.66,57.3,364701,0
2016-06-03,57.16,57.41,56.285,57.04,145649,0
2016-06-06,57.04,57.59,56.72,57.25,136250,0
2016-06-07,57.44,58.99,56.8,58.26,321924,0
2016-06-08,58.32,59.23,58.06,59.23,215823,0
2016-06-09,59.87,60.81,59.39,59.67,489435,0
2016-06-10,59.13,59.73,58.89,59.19,253736,0
2016-06-13,58.5,59.18,56.6,56.99,284208,0
2016-06-14,56.9,57.77,56.5,57.44,181853,0
2016-06-15,57.79,57.79,57.03,57.27,107677,0
2016-06-16,57.11,57.63,56.64,57.58,88147,0
2016-06-17,57.57,57.96,56.55,57.19,345422,0
2016-06-20,57.96,59.75,57.96,58.66,277636,0
2016-06-21,58.46,59.03,58.35,58.88,150864,0
2016-06-22,58.87,59.3,58.645,58.96,402974,0
2016-06-23,59.41,60.18,58.95,60.02,148918,0
2016-06-24,58.03,59.36,57.56,58.91,332524,0
2016-06-27,58.27,58.283,55.98,56.04,410836,0
2016-06-28,56.57,57.32,55.93,56.19,214475,0
2016-06-29,56.61,58.45,56.35,58.37,344193,0
2016-06-30,58.82,59.82,57.83,59.81,250166,0
2016-07-01,59.66,59.9,57.73,58.05,150466,0
2016-07-05,57.56,58.25,57.49,57.88,114155,0
2016-07-06,57.94,59.01,57.94,58.63,185646,0
2016-07-07,58.63,59.02,58.12,58.58,118407,0
2016-07-08,59.25,60.84,58.78,60.71,185017,0
2016-07-11,61.27,61.53,60.67,60.99,226291,0
2016-07-12,61.57,61.82,60.92,61.5,190204,0
2016-07-13,61.55,62.23,60.68,61.03,238135,0
2016-07-14,61.39,61.844,60.53,60.67,168213,0
2016-07-15,60.87,61.46,60.17,60.94,188168,0
2016-07-18,60.61,61.61,60.61,61.26,178553,0
2016-07-19,61.15,61.9,60.96,61.45,136888,0
2016-07-20,61.55,62.5,61.16,61.7,169292,0
2016-07-21,61.46,61.75,61.11,61.53,113985,0
2016-07-22,61.34,62.24,61.27,62.12,157093,0
2016-07-25,61.87,62.64,61.87,62.13,109076,0
2016-07-26,62.17,62.43,61.5901,62.16,102977,0
2016-07-27,62.11,62.32,61.36,61.88,197717,0
2016-07-28,61.94,62.035,60.76,61.33,168312,0
2016-07-29,61.2,62.82,60.9,61.81,281930,0
2016-08-01,61.88,62.685,61.59,62.12,195311,0
2016-08-02,62,62.34,60.79,61.16,268437,0
2016-08-03,61.36,61.36,60.48,60.49,275032,0
2016-08-04,60.49,61.52,60.28,60.3,174654,0
2016-08-05,60.62,61.17,60.5,60.78,161662,0
2016-08-08,60.81,60.99,60.04,60.09,120206,0
2016-08-09,60.09,60.26,58.88,59.02,360674,0
2016-08-10,60.62,61.26,55.75,57.88,622424,0
2016-08-11,58.04,59.07,57.92,58.57,284215,0
2016-08-12,58.69,59.05,58.2,58.82,207914,0
2016-08-15,58.77,59.97,58.54,59.48,227049,0
2016-08-16,59.25,59.76,58.7,59.47,242469,0
2016-08-17,59.26,60.16,58.53,59.51,234342,0
2016-08-18,59.44,60,59.15,59.9,174552,0
2016-08-19,59.77,60.81,59.53,60.53,157172,0
2016-08-22,60.38,61.37,60.16,60.83,149842,0
2016-08-23,60.99,61.68,60.9,61.41,144479,0
2016-08-24,61.37,61.63,60.71,61.18,105274,0
2016-08-25,61.04,62.24,61.04,62,131878,0
2016-08-26,62.09,62.4,61.02,61.3,90040,0
2016-08-29,61.74,61.81,60.91,60.98,74872,0
2016-08-30,60.89,62.12,60.6112,61.61,133976,0
2016-08-31,61.67,61.98,61.11,61.79,105135,0
2016-09-01,61.94,62.82,61.51,62.78,184191,0
2016-09-02,63.01,64.25,62.95,64.23,181734,0
2016-09-06,64.34,64.34,63.64,64.28,106872,0
2016-09-07,64.04,64.79,63.64,64.16,185913,0
2016-09-08,63.95,63.95,62.87,63.49,148089,0
2016-09-09,62.89,63.13,61.87,62.09,119691,0
2016-09-12,61.84,63.31,61.42,63.22,100726,0
2016-09-13,62.96,62.96,61.79,62.05,94776,0
2016-09-14,62.21,62.48,61.12,61.19,118145,0
2016-09-15,61.06,62.25,61.06,61.75,157286,0
2016-09-16,61.75,63,61.18,62.92,553811,0
2016-09-19,62.92,64.18,62.92,63.84,195397,0
2016-09-20,64.27,64.28,63.64,64.09,102283,0
2016-09-21,64.72,65.43,63.47,63.88,250958,0
2016-09-22,64.37,64.41,62.86,63.15,356169,0
2016-09-23,63.03,63.35,62.55,63.07,224951,0
2016-09-26,62.93,62.98,62.05,62.09,87397,0
2016-09-27,62.07,62.345,61.47,61.94,144687,0
2016-09-28,62.14,62.3175,61.55,62.15,193470,0
2016-09-29,62.09,62.09,60.14,60.17,195529,0
2016-09-30,60.48,61.24,60.13,60.91,187522,0
2016-10-03,60.88,61.65,60.01,60.4,229870,0
2016-10-04,60.26,60.58,59.65,60.04,170652,0
2016-10-05,60.24,60.5,59.09,60.05,337867,0
2016-10-06,59.96,60.75,59.655,60.47,155556,0
2016-10-07,60.49,60.89,59.6,60.31,229899,0
2016-10-10,60.65,60.83,59.71,60.16,122031,0
2016-10-11,59.92,61,58.995,60.35,390581,0
2016-10-12,60.18,61.84,60.06,61.05,224141,0
2016-10-13,60.74,60.74,59.11,59.25,176673,0
2016-10-14,59.46,59.67,58.28,58.41,127633,0
2016-10-17,58.25,58.35,57.7,58.05,91490,0
2016-10-18,58.45,59.75,57.95,58.2,79227,0
2016-10-19,58.1,58.6,57.9,58.05,77063,0
2016-10-20,57.5,58.2,57.1,57.3,80607,0
2016-10-21,56.75,57.4,55.65,57.05,124366,0
2016-10-24,57.35,58.65,57.35,58.6,129893,0
2016-10-25,58.6,58.7,57.85,58.3,163522,0
2016-10-26,58.05,58.8,57.9,58.15,204708,0
2016-10-27,58.55,58.55,56.2,56.4,305371,0
2016-10-28,56.55,57.45,56,56.15,143290,0
2016-10-31,56.35,59.05,55.8,58.95,184752,0
2016-11-01,59.1,59.475,56.8,57.5,171856,0
2016-11-02,57.9,63.75,57.775,62.8,554905,0
2016-11-03,63.15,63.15,61.5,62,224300,0
2016-11-04,62.1,63.55,62.1,62.95,205718,0
2016-11-07,64,64.85,63.425,63.75,204204,0
2016-11-08,63.2,64.75,63,64.35,124374,0
2016-11-09,64.4,67.95,63.8,67.2,433509,0
2016-11-10,68.6,72.2,67.9,72,629971,0
2016-11-11,72.05,73.55,71.6,73.05,444414,0
2016-11-14,72.1,75.275,71.3,72.75,572394,0
2016-11-15,72.2,73.65,70.8,72.35,346479,0
2016-11-16,72.35,73.15,72.35,72.8,196581,0
2016-11-17,73.4,73.65,72.35,72.65,263863,0
2016-11-18,72.85,73.1,72.25,72.8,228333,0
2016-11-21,72.95,73.65,72.6,73.05,158603,0
2016-11-22,73,73.7,72.6,73.45,340781,0
2016-11-23,73.4,75,73.15,74.5,327502,0
2016-11-25,74.5,74.85,74.1,74.75,61289,0
2016-11-28,74.5,74.8,73.75,73.95,247073,0
2016-11-29,74.05,74.95,73.25,73.3,247776,0
2016-11-30,74.55,74.575,73.1,73.85,250231,0
2016-12-01,74.2,74.9,73.05,73.5,237493,0
2016-12-02,72.9,74.4,72.8301,72.85,142442,0
2016-12-05,73,74.85,73,74.5,270165,0
2016-12-06,74.85,74.9,73.95,74.75,206081,0
2016-12-07,74.9,74.9,73.35,73.5,198371,0
2016-12-08,72.9,73.5,72.3,73.05,297315,0
2016-12-09,73.1,73.55,72.45,73.25,233177,0
2016-12-12,73.25,73.45,72.35,72.7,137854,0
2016-12-13,72.9,73,71.8,72.45,271435,0
2016-12-14,72.35,72.9,71.1,71.4,188788,0
2016-12-15,71.3,73.6,71.3,73.55,202248,0
2016-12-16,73.85,73.85,70.85,71.15,862737,0
2016-12-19,71.35,72.25,71.25,71.55,174454,0
2016-12-20,72.2,72.65,71.6,72.45,286580,0
2016-12-21,72.5,73.05,72.225,72.4,161519,0
2016-12-22,72.3,73.2,71.85,73.1,165625,0
2016-12-23,73.3,73.45,72.3,73.2,86628,0
2016-12-27,73.2,74.35,73.05,74.2,176374,0
2016-12-28,74.3,74.3,72.45,72.45,185604,0
2016-12-29,72.7,73.7,72.3,72.5,199416,0
2016-12-30,72.75,73,71.7,72.5,155754,0
2017-01-03,73.1,73.1,70.55,71.1,219529,0
2017-01-04,71.45,72.7,70.725,72.45,275816,0
2017-01-05,72.25,72.65,70.05,70.4,183379,0
2017-01-06,70.45,71.15,69.65,69.8,198143,0
2017-01-09,69.5,70.15,67.3,70.1,309701,0
2017-01-10,70.2,72.95,70.2,72.85,367573,0
2017-01-11,72.35,73.45,72.25,72.9,185289,0
2017-01-12,72.75,72.75,71.25,72.65,94172,0
2017-01-13,72.9,73.8,72.6,72.7,478814,0
2017-01-17,72.5,72.5,70.1,71.1,249132,0
2017-01-18,71.1,71.95,70.85,71.9,79804,0
2017-01-19,72.05,72.45,70.7,71.3,147717,0
2017-01-20,71.3,72.5,71.3,71.8,166097,0
2017-01-23,71.45,71.8,71.3,71.6,237195,0
2017-01-24,71.7,72.6,71.25,71.9,223866,0
2017-01-25,72.25,72.6,71.15,71.55,109961,0
2017-01-26,71.65,72.35,70.15,72.35,176269,0
2017-01-27,72.55,72.8,71.65,72.55,199832,0
2017-01-30,72.05,72.05,70.55,71.3,119361,0
2017-01-31,71.35,72.65,71.052,72.15,122373,0
2017-02-01,72.45,72.7,70.35,70.95,136463,0
2017-02-02,70.8,71.05,69.55,70.95,112433,0
2017-02-03,71.65,72.75,71.1,72.45,85182,0
2017-02-06,72.35,72.95,71.7,72.35,116284,0
2017-02-07,72.45,72.9,72.15,72.4,117137,0
2017-02-08,72.2,72.85,71.7,72.45,130455,0
2017-02-09,72.45,74.15,72.05,74.05,129472,0
2017-02-10,74.2,74.949,72.8,74.25,124989,0
2017-02-13,74.55,75,74.05,74.5,149207,0
2017-02-14,73.9,73.9,72.6,73.15,157650,0
2017-02-15,72.95,73.5,72.8,73.25,184858,0
2017-02-16,73.15,73.981,72.6,73.5,103045,0
2017-02-17,73.3,73.85,72.1,72.3,165952,0
2017-02-21,72.5,72.7,71.15,72.2,208101,0
2017-02-22,72.2,72.5,71.7,72.2,166025,0
2017-02-23,72.8,73.4,71.85,72.9,189831,0
2017-02-24,75.55,79.75,74.55,78.75,591721,0
2017-02-27,78.8,80.45,78.8,79.9,572946,0
2017-02-28,79.65,79.65,76.35,77,386029,0
2017-03-01,78.1,78.1,76.85,77.65,207705,0
2017-03-02,77.45,78.05,76.9,77.45,186036,0
2017-03-03,77.3,77.8,76.5,77.7,232912,0
2017-03-06,77.4,77.5,76.475,77.1,107178,0
2017-03-07,77,78.4,76.35,77.3,242767,0
2017-03-08,77.3,77.65,76.8,77,117746,0
2017-03-09,76.9,77.4,76.8,77.05,116865,0
2017-03-10,77.4,77.55,76.45,76.7,175875,0
2017-03-13,76.65,77.4,76.6,76.95,129251,0
2017-03-14,76.55,77.8817,76.4,77.15,182332,0
2017-03-15,77.25,78.2,76.65,77.8,258153,0
2017-03-16,78.2,79.2,78,79.15,162569,0
2017-03-17,79.15,80.5,78.875,80.2,378025,0
2017-03-20,80.3,80.45,78.95,79.85,134298,0
2017-03-21,79.85,79.85,78.1,78.25,399191,0
2017-03-22,77.7,77.8014,75.9,77.2,342202,0
2017-03-23,77.25,77.4546,75.825,75.9,231296,0
2017-03-24,75.95,76,74.1,74.5,237912,0
2017-03-27,71.7,71.75,68.75,70.05,672611,0
2017-03-28,70.05,71.8,69.75,71.55,304066,0
2017-03-29,71.3,72.05,70.75,71.3,344199,0
2017-03-30,71.35,72.65,71.35,71.85,447100,0
2017-03-31,71.85,73.025,71.45,72.3,351792,0
2017-04-03,72.5,73.15,70.6,70.65,200243,0
2017-04-04,70.45,70.95,69.3,69.35,171534,0
2017-04-05,69.75,71.15,69.1,70.25,312056,0
2017-04-06,70.25,70.9,70.1,70.65,177426,0
2017-04-07,70.15,72.25,70.15,71.65,334334,0
2017-04-10,71.8,72.4,71.4,71.45,143283,0
2017-04-11,71.4,72.1,71.05,71.9,359377,0
2017-04-12,72,72.45,71.275,71.4,141741,0
2017-04-13,71.15,71.75,70.1,70.85,411863,0
2017-04-17,71,71.9,70.7,71.85,200906,0
2017-04-18,71.6,72.15,71.1,71.8,111114,0
2017-04-19,72.15,72.9,72.05,72.45,153230,0
2017-04-20,72.65,73.15,72.2,72.85,218646,0
2017-04-21,72.85,73.35,72.6,73,298952,0
2017-04-24,73.55,74.4395,73.3,73.55,272159,0
2017-04-25,73.95,74.55,73.4,73.75,206512,0
2017-04-26,73.6,74.5,73.35,74.2,218441,0
2017-04-27,74.15,75.2,73.95,74,234367,0
2017-04-28,74.05,74.5,73.5,73.8,197935,0
2017-05-01,73.85,74.45,73.15,74.3,182941,0
2017-05-02,74.45,74.9,73.8,74.55,345155,0
2017-05-03,74.15,74.5,73.475,74.25,222062,0
2017-05-04,74.4,74.55,72.65,73.5,211414,0
2017-05-05,74.95,76.55,71.1,72.3,613446,0
2017-05-08,72.3,72.3,69.6,70.35,540145,0
2017-05-09,70.4,70.7,69.7,70.25,266600,0
2017-05-10,70.3,71.05,69.8,71,252731,0
2017-05-11,70.8,71.15,69.9,70.15,310080,0
2017-05-12,70.05,70.95,69.55,70.8,306763,0
2017-05-15,71.1,72.85,71.05,72.5,409827,0
2017-05-16,72.5,72.9,72.15,72.2,239777,0
2017-05-17,71.3,71.55,69.55,69.55,313944,0
2017-05-18,69.45,70.3,69.0001,69.1,296757,0
2017-05-19,69.1,70.6,69.05,69.7,203727,0
2017-05-22,69.9,70.4,69.65,70.4,194201,0
2017-05-23,70.55,70.7,69.45,70.6,195182,0
2017-05-24,70.85,70.9,70,70.25,211840,0
2017-05-25,70.55,71.35,70,70.8,325536,0
2017-05-26,70.75,70.75,69.65,70.35,175666,0
2017-05-30,70.05,70.45,69.5,70.05,162901,0
2017-05-31,70.3,71.3,69.5,70.75,220636,0
2017-06-01,70.85,72.3,70.8,72.25,258048,0
2017-06-02,72.25,73.1,71.975,73,237912,0
2017-06-05,72.9,73.1,71.2,71.2,137402,0
2017-06-06,70.7,71.35,70.35,70.95,100956,0
2017-06-07,70.95,70.95,69.9,70.35,293087,0
2017-06-08,70.2,73.55,70.125,73.55,232604,0
2017-06-09,73.7,74.4,72.1,72.7,292318,0
2017-06-12,72.5,72.65,70.2,70.7,166627,0
2017-06-13,70.9,71.249,69.8,70.4,228741,0
2017-06-14,70.5,71.95,70.45,71.85,226356,0
2017-06-15,71.15,71.792,70.6,71.2,110596,0
2017-06-16,70.75,72.05,70.35,71.65,327336,0
2017-06-19,71.15,71.8,68.6,69.45,479304,0
2017-06-20,70.25,71.35,69.7,70.2,2121152,0
2017-06-21,70.25,70.65,69.35,69.35,323663,0
2017-06-22,69.1,69.55,68,68.15,355323,0
2017-06-23,68.15,68.7,67.55,68.1,405987,0
2017-06-26,67.9,68.4,66.45,66.55,520937,0
2017-06-27,66.65,66.75,66,66.4,339329,0
2017-06-28,66.55,68.15,66.2,67.9,365504,0
2017-06-29,68.15,68.25,66.5,67.35,424010,0
2017-06-30,67.35,67.9,66.75,67.2,331480,0
2017-07-03,67.35,67.45,66.5,66.65,198174,0
2017-07-05,66.65,66.65,65.6,66.1,260566,0
2017-07-06,65.5,65.6,64.25,64.35,365564,0
2017-07-07,64.65,65.2,64.15,65.05,450449,0
2017-07-10,64.95,65,63.3,63.55,342010,0
2017-07-11,63.5,64.2,62.65,63.4,363857,0
2017-07-12,63.7,64.95,63.25,64.75,407052,0
2017-07-13,64.85,65.2,63.4,65.2,347219,0
2017-07-14,65.2,65.95,65.2,65.55,231082,0
2017-07-17,65.55,65.9999,65.3,65.7,245864,0
2017-07-18,65.65,67.3,65.55,67,468828,0
2017-07-19,67.15,67.5,65.975,66,507796,0
2017-07-20,65.95,66.6,65.338,65.5,234389,0
2017-07-21,65.7,65.7,64.55,64.6,283872,0
2017-07-24,64.55,66.65,64.35,66.35,252954,0
2017-07-25,66.5,67.25,66,66.75,264669,0
2017-07-26,66.75,67.55,66.25,66.75,239273,0
2017-07-27,66.9,66.95,65.05,65.4,391296,0
2017-07-28,65.2,65.75,64.292,65.05,599045,0
2017-07-31,65.1,65.5,64.4,65.2,545827,0
2017-08-01,65.45,65.65,64.8,65.45,545313,0
2017-08-02,68,69.25,58.9,59.75,2042106,0
2017-08-03,59.6,59.6,58.05,58.65,589324,0
2017-08-04,58.85,59.35,58.2,59.15,531611,0
2017-08-07,59.1,59.1,57.8,58.4,374135,0
2017-08-08,58.4,58.7,57.75,57.95,486351,0
2017-08-09,57.7,58.15,57.6,58,607983,0
2017-08-10,57.75,58.15,57.35,57.5,395078,0
2017-08-11,57.8,58.25,57.3,57.55,271745,0
2017-08-14,57.85,58.85,57.4,58.45,295189,0
2017-08-15,58.7,58.95,58.1,58.1,224824,0
2017-08-16,58.15,59.05,57.85,59,419494,0
2017-08-17,59.05,59.35,57.95,58,346393,0
2017-08-18,57.6,58.8,57.45,58.25,302911,0
2017-08-21,58.2,58.2,57.4,57.45,155319,0
2017-08-22,57.7,58.8,57.5,58.8,177386,0
2017-08-23,58.45,58.85,57.5,57.7,137416,0
2017-08-24,58,58.6,57.7,58.3,204967,0
2017-08-25,58.5,58.975,58.15,58.6,179722,0
2017-08-28,58.7,59.1,58.25,59.05,202505,0
2017-08-29,58.65,59.25,58.35,58.7,245315,0
2017-08-30,58.65,59.2,58.3,58.5,208767,0
2017-08-31,58.7,59.4,58.55,58.95,261622,0
2017-09-01,59.05,59.45,58.35,59.15,193064,0
2017-09-05,59.05,59.45,57,57.45,172280,0
2017-09-06,58,59.025,57.95,58.75,402362,0
2017-09-07,58.6,58.6,56.9,57.7,292207,0
2017-09-08,57.6,58.6,57.6,58.55,130009,0
2017-09-11,58.85,59.4,58.7,59,213805,0
2017-09-12,59,59.65,58.475,58.6,170558,0
2017-09-13,58.65,58.65,57.7501,58.15,282033,0
2017-09-14,58,58.2,57.45,57.95,227676,0
2017-09-15,58.05,58.4661,57.6,58,529529,0
2017-09-18,58,58.5,57.7,58.5,195055,0
2017-09-19,58.5,58.9,58.15,58.85,175642,0
2017-09-20,58.9,60.1,58.85,59.5,306993,0
2017-09-21,59.55,59.6,58.55,58.6,182295,0
2017-09-22,58.5,59.55,58.5,58.8,186772,0
2017-09-25,58.75,58.9,57.825,58.75,250975,0
2017-09-26,58.85,59.25,58.7,59,219935,0
2017-09-27,59.25,61.25,59.175,61.1,290706,0
2017-09-28,60.85,62.05,60.25,61.65,371683,0
2017-09-29,61.6,61.95,60.55,60.7,465541,0
2017-10-02,60.75,62.75,60.6,62.75,236251,0
2017-10-03,62.85,63.825,62.25,63.75,521858,0
2017-10-04,63.75,64.35,63.6,63.6,402473,0
2017-10-05,63.65,63.65,62.35,62.95,295258,0
2017-10-06,62.65,63.2499,62.6,62.95,175044,0
2017-10-09,62.475,62.8,62.15,62.5,265370,0
2017-10-10,62.85,63.9,62.6,63.8,272543,0
2017-10-11,63.6,63.9,63,63.6,322241,0
2017-10-12,63.8,64.85,63.4,64.7,449735,0
2017-10-13,64.65,64.65,63.5,64.1,528154,0
2017-10-16,64,64.5,63.55,63.9,271730,0
2017-10-17,63.95,64.3,63.75,63.8,238027,0
2017-10-18,64.05,64.8,63.5,64.05,197826,0
2017-10-19,63.9,64.5,63.9,64.4,208198,0
2017-10-20,65.05,65.35,64.475,64.85,207494,0
2017-10-23,64.9,65.1,64.2,65.05,150973,0
2017-10-24,65.25,65.8,64.45,64.55,328818,0
2017-10-25,64.6,64.6,63.4,64.1,154579,0
2017-10-26,64.45,64.8,63.7,64.65,219520,0
2017-10-27,64.55,65.3,64,64.4,180430,0
2017-10-30,64.05,64.05,62.3,62.8,172309,0
2017-10-31,63.1,64.3,63.1,63.75,248406,0
2017-11-01,64.3,64.3,62.5105,63.3,367847,0
2017-11-02,63.3,63.3999,62.45,62.95,213323,0
2017-11-03,63.05,63.15,61.95,62.55,253674,0
2017-11-06,62.3,62.9,61.55,61.6,398111,0
2017-11-07,61.4,62.35,59.35,59.45,358167,0
2017-11-08,59.1,59.85,58.3,58.5,934133,0
2017-11-09,58.3,62.25,58.3,61.35,526060,0
2017-11-10,61.25,61.65,60.7,61.5,287944,0
