Date,Open,High,Low,Close,Volume,OpenInt
2011-11-21,19.536,19.75,18.624,18.883,2543822,0
2011-11-22,18.883,19.267,18.279,18.512,3212794,0
2011-11-23,18.327,18.372,17.877,18.26,1140987,0
2011-11-25,18.187,18.436,18.14,18.279,300549,0
2011-11-28,18.474,18.901,18.299,18.643,752853,0
2011-11-29,18.606,18.606,18.327,18.596,573955,0
2011-11-30,18.743,19.962,18.716,19.385,612388,0
2011-12-01,19.489,19.581,18.93,19.358,515841,0
2011-12-02,19.489,19.954,19.443,19.88,628249,0
2011-12-05,19.954,20.383,19.908,20.25,2222791,0
2011-12-06,20.131,20.697,20.104,20.587,563391,0
2011-12-07,20.466,20.558,20.295,20.466,178256,0
2011-12-08,20.206,20.411,20.114,20.177,406195,0
2011-12-09,20.114,20.447,19.768,20.232,529539,0
2011-12-12,19.908,20.084,19.768,20.009,463757,0
2011-12-13,20.141,20.295,19.731,19.824,600548,0
2011-12-14,19.61,19.711,19.115,19.201,1131479,0
2011-12-15,19.517,20.354,19.338,19.498,766302,0
2011-12-16,19.498,19.999,19.294,19.507,226469,0
2011-12-19,19.6,19.692,19.313,19.526,160159,0
2011-12-20,19.934,20.177,19.692,19.999,344150,0
2011-12-21,19.88,20.17,19.804,19.908,288703,0
2011-12-22,19.934,20.325,19.934,20.27,402500,0
2011-12-23,20.295,20.886,20.122,20.411,583134,0
2011-12-27,21.293,21.293,19.889,20.141,476275,0
2011-12-28,20.25,20.295,19.62,19.711,155576,0
2011-12-29,19.741,19.934,19.554,19.925,310680,0
2011-12-30,19.962,20.131,19.62,20.036,137513,0
2012-01-03,20.928,21.333,20.24,20.689,1053721,0
2012-01-04,20.773,21.61,20.325,20.966,423162,0
2012-01-05,20.876,20.876,20.24,20.595,722878,0
2012-01-06,20.595,21.236,20.466,20.975,622295,0
2012-01-09,21.034,21.127,20.911,21.127,450117,0
2012-01-10,21.387,22.326,21.323,22.168,1019888,0
2012-01-11,22.139,22.345,21.944,22.278,246617,0
2012-01-12,22.42,23.255,22.187,22.968,1089312,0
2012-01-13,22.821,23.554,22.586,23.07,581359,0
2012-01-17,23.21,23.377,22.577,22.661,954278,0
2012-01-18,22.52,23.255,22.52,22.791,612346,0
2012-01-19,22.958,23.414,22.875,23.321,1028176,0
2012-01-20,23.275,23.433,23.2,23.349,571807,0
2012-01-23,23.423,24.029,23.331,23.703,526213,0
2012-01-24,23.536,24.065,23.423,24.011,438620,0
2012-01-25,24.011,24.084,23.693,23.964,648908,0
2012-01-26,24.111,24.781,23.406,24.139,861626,0
2012-01-27,25.079,25.487,24.344,25.264,2746325,0
2012-01-30,25.256,25.629,24.717,25.191,725735,0
2012-01-31,25.37,25.574,24.717,24.959,595010,0
2012-02-01,25.238,26.69,25.108,26.595,766387,0
2012-02-02,26.167,27.013,25.925,26.949,614504,0
2012-02-03,27.202,28.866,27.182,28.605,2932872,0
2012-02-06,28.487,28.631,27.815,28.39,1774137,0
2012-02-07,28.372,28.372,27.61,27.981,851193,0
2012-02-08,28.074,28.14,27.06,27.815,1624306,0
2012-02-09,27.9,27.926,27.368,27.72,1622947,0
2012-02-10,27.433,28.065,27.312,27.945,1601487,0
2012-02-13,27.918,28.14,27.843,27.918,1588385,0
2012-02-14,27.069,27.433,26.744,27.032,9268165,0
2012-02-15,27.202,27.728,27.098,27.331,5148348,0
2012-02-16,27.442,28.641,27.312,28.207,5234558,0
2012-02-17,28.429,29.301,28.065,29.108,4823951,0
2012-02-21,30.635,30.678,28.226,28.772,4129408,0
2012-02-22,28.838,29.162,28.197,28.857,1560496,0
2012-02-23,29.108,29.21,28.429,28.838,1259900,0
2012-02-24,28.792,29.535,28.651,29.201,1200705,0
2012-02-27,29.201,29.426,28.866,29.108,2323684,0
2012-02-28,29.275,29.935,29.21,29.658,1386459,0
2012-02-29,29.935,30.187,29.406,29.768,2646610,0
2012-03-01,29.888,30.225,29.182,29.768,2757564,0
2012-03-02,29.515,30.225,29.515,30.074,1749287,0
2012-03-05,30.048,30.353,29.162,29.435,1986973,0
2012-03-06,29.182,29.444,27.711,27.891,1129333,0
2012-03-07,28.335,28.549,27.833,27.918,659346,0
2012-03-08,28.335,29.685,28.14,29.489,3865882,0
2012-03-09,29.348,29.676,29.256,29.608,688460,0
2012-03-12,29.648,30.048,29.34,29.695,3749199,0
2012-03-13,29.814,29.823,29.461,29.722,1388403,0
2012-03-14,29.638,30.039,28.885,29.562,2030161,0
2012-03-15,29.572,29.888,29.406,29.507,1437569,0
2012-03-16,29.535,29.861,29.435,29.768,1840591,0
2012-03-19,29.703,29.823,29.283,29.348,2290897,0
2012-03-20,28.977,29.292,28.504,28.968,1882444,0
2012-03-21,29.201,29.525,28.968,29.08,945638,0
2012-03-22,28.995,28.995,28.631,28.812,413168,0
2012-03-23,28.772,28.911,28.269,28.812,776271,0
2012-03-26,29.162,29.741,28.903,29.732,1326822,0
2012-03-27,29.983,30.335,29.498,29.685,1506640,0
2012-03-28,29.582,29.823,28.448,29.358,1560344,0
2012-03-29,30.14,30.14,29.21,29.553,1958885,0
2012-03-30,29.841,29.928,29.238,29.397,10856319,0
2012-04-02,29.489,29.544,29.275,29.348,2491019,0
2012-04-03,29.406,29.535,28.838,29.09,1293935,0
2012-04-04,28.894,29.461,28.605,29.426,2349735,0
2012-04-05,29.311,29.768,29.311,29.535,751944,0
2012-04-09,29.023,29.368,28.977,29.09,1305560,0
2012-04-10,28.968,29.444,28.448,28.689,2172899,0
2012-04-11,28.995,29.47,28.772,29.292,2435592,0
2012-04-12,29.628,30.092,29.08,29.553,2387122,0
2012-04-13,29.358,29.741,29.246,29.628,1036239,0
2012-04-16,30.065,30.065,29.426,29.758,4796204,0
2012-04-17,30.083,30.55,29.685,29.87,5407366,0
2012-04-18,29.777,30.244,29.722,29.955,1240808,0
2012-04-19,30.01,30.485,29.301,29.638,1304733,0
2012-04-20,29.823,29.898,29.397,29.648,650348,0
2012-04-23,29.22,29.676,29.162,29.301,1194480,0
2012-04-24,29.042,29.154,28.045,28.113,6108056,0
2012-04-25,28.372,28.792,28.372,28.699,2889283,0
2012-04-26,28.782,28.838,28.362,28.487,1970054,0
2012-04-27,28.605,28.958,28.39,28.938,3219422,0
2012-04-30,28.92,28.92,28.335,28.549,2336334,0
2012-05-01,28.641,29.08,28.399,28.708,2117725,0
2012-05-02,28.419,28.67,28.131,28.596,3157331,0
2012-05-03,28.651,28.745,28.226,28.325,2997166,0
2012-05-04,28.261,28.261,27.248,27.322,1701536,0
2012-05-07,27.322,27.806,26.996,27.583,751819,0
2012-05-08,27.322,27.349,26.374,26.512,3610955,0
2012-05-09,26.268,27.005,25.944,26.54,2691467,0
2012-05-10,26.698,26.977,26.586,26.781,1017669,0
2012-05-11,26.438,27.202,26.298,26.715,1214493,0
2012-05-14,26.346,26.54,25.98,26.056,2177363,0
2012-05-15,25.795,26.037,25.46,25.684,6885950,0
2012-05-16,26.159,26.707,25.98,26.029,6270253,0
2012-05-17,26.159,26.159,25.283,25.574,5897219,0
2012-05-18,25.574,25.872,25.061,25.361,4828661,0
2012-05-21,25.47,26.232,25.47,26.047,3852762,0
2012-05-22,26.167,26.41,25.99,26.222,4038572,0
2012-05-23,26.047,27.349,25.6,26.075,4104378,0
2012-05-24,26.029,26.197,25.478,25.767,2499704,0
2012-05-25,26.987,26.987,25.777,26.465,8110477,0
2012-05-29,26.725,27.757,26.595,27.757,3552794,0
2012-05-30,27.423,27.423,26.818,26.838,4374177,0
2012-05-31,27.06,27.266,26.531,27.005,9597495,0
2012-06-01,26.42,26.595,26.019,26.268,3039141,0
2012-06-04,26.259,26.429,25.414,25.795,3615844,0
2012-06-05,25.758,26.568,25.73,26.298,2229357,0
2012-06-06,26.653,27.433,26.568,26.977,3085983,0
2012-06-07,26.624,27.117,26.455,26.54,3166656,0
2012-06-08,26.327,26.818,26.065,26.744,808418,0
2012-06-11,27.069,27.069,26.492,26.512,2761768,0
2012-06-12,26.448,26.914,26.259,26.857,4508216,0
2012-06-13,26.799,26.866,26.492,26.605,2272028,0
2012-06-14,26.354,26.876,26.205,26.455,3003825,0
2012-06-15,26.42,26.735,26.259,26.55,1936172,0
2012-06-18,26.337,27.126,26.337,26.895,1879356,0
2012-06-19,27.013,27.918,26.914,27.069,4636368,0
2012-06-20,27.21,27.304,26.502,26.586,3557843,0
2012-06-21,26.568,26.595,25.507,25.647,3538862,0
2012-06-22,25.853,25.882,24.799,25.136,16696811,0
2012-06-25,25.675,25.675,23.742,23.954,3068118,0
2012-06-26,23.954,24.205,23.665,24.101,2865734,0
2012-06-27,23.954,24.205,23.795,23.945,1968004,0
2012-06-28,23.752,23.787,23.127,23.656,3534367,0
2012-06-29,24.011,24.446,23.442,23.723,2608702,0
2012-07-02,23.813,23.859,23.164,23.526,1643526,0
2012-07-03,23.637,24.569,23.499,24.474,1567043,0
2012-07-05,24.344,25.118,24.253,24.941,2499056,0
2012-07-06,24.671,24.708,24.299,24.56,1364678,0
2012-07-09,24.446,24.848,24.382,24.799,2342692,0
2012-07-10,24.799,24.995,24.392,24.681,3506407,0
2012-07-11,24.595,24.698,24.065,24.308,1565668,0
2012-07-12,24.225,24.652,23.536,24.428,2407651,0
2012-07-13,24.401,25.127,24.372,24.995,1870893,0
2012-07-16,24.858,24.95,24.569,24.771,723355,0
2012-07-17,24.838,25.127,24.484,25.118,934657,0
2012-07-18,25.173,25.702,25.089,25.313,1139389,0
2012-07-19,25.433,25.527,25.228,25.303,2576276,0
2012-07-20,25.118,25.201,24.894,25.099,2816543,0
2012-07-23,24.531,25.052,24.316,25.013,1491512,0
2012-07-24,25.108,25.108,24.419,24.661,1654531,0
2012-07-25,24.838,24.959,24.735,24.848,1166938,0
2012-07-26,25.164,25.164,24.761,25.071,1971687,0
2012-07-27,25.118,25.961,24.932,25.844,2870866,0
2012-07-30,25.786,26.177,25.675,26.037,1624447,0
2012-07-31,26.047,27.013,26.047,26.41,3569301,0
2012-08-01,26.429,26.653,25.748,26.029,1649360,0
2012-08-02,25.748,26.047,25.527,25.574,1503331,0
2012-08-03,26.019,26.492,25.814,26.354,906712,0
2012-08-06,26.39,27.164,26.354,26.996,978792,0
2012-08-07,26.568,27.442,26.568,27.013,4752196,0
2012-08-08,26.876,27.079,26.663,26.69,603039,0
2012-08-09,26.624,27.022,26.448,26.923,757827,0
2012-08-10,26.949,26.977,26.327,26.55,752646,0
2012-08-13,26.577,26.885,26.448,26.707,849634,0
2012-08-14,26.923,26.923,26.521,26.634,949018,0
2012-08-15,26.605,26.715,26.374,26.492,1734210,0
2012-08-16,26.744,27.452,26.634,27.322,6409108,0
2012-08-17,27.368,27.648,27.192,27.442,3457419,0
2012-08-20,27.452,27.479,27.192,27.339,5724549,0
2012-08-21,27.442,27.442,26.977,27.256,2539846,0
2012-08-22,27.126,27.339,27.022,27.202,2233211,0
2012-08-23,27.098,27.228,26.958,27.098,1535003,0
2012-08-24,27.022,27.202,26.967,27.145,2263293,0
2012-08-27,27.126,27.6,27.032,27.498,1942477,0
2012-08-28,27.385,28.399,27.322,28.399,4055792,0
2012-08-29,28.325,28.39,27.806,28.093,2933294,0
2012-08-30,28.14,28.169,27.489,27.711,1783251,0
2012-08-31,28.019,28.315,27.61,28.177,14954530,0
2012-09-04,28.335,28.353,27.787,27.91,2569862,0
2012-09-05,27.972,28.131,27.843,27.91,1926240,0
2012-09-06,28.177,28.716,28.122,28.708,5916672,0
2012-09-07,28.67,29.032,28.641,28.977,2340605,0
2012-09-10,28.782,28.958,28.641,28.716,1837699,0
2012-09-11,28.716,28.977,28.699,28.929,1858050,0
2012-09-12,28.986,29.265,28.745,28.82,2248767,0
2012-09-13,28.745,28.847,28.113,28.613,2706364,0
2012-09-14,29.378,29.918,29.22,29.6,6341467,0
2012-09-17,29.498,29.553,29.201,29.416,1651277,0
2012-09-18,29.301,29.6,29.071,29.525,2513406,0
2012-09-19,29.426,29.918,29.397,29.786,2599041,0
2012-09-20,29.47,29.918,29.301,29.786,2531695,0
2012-09-21,29.898,31.014,29.435,29.562,3227069,0
2012-09-24,29.256,29.47,29.099,29.452,1038299,0
2012-09-25,29.498,29.6,29.182,29.182,2361856,0
2012-09-26,29.09,29.368,28.478,29.154,1398739,0
2012-09-27,29.321,29.378,28.958,29.08,1483744,0
2012-09-28,29.08,29.144,28.68,28.838,1581612,0
2012-10-01,29.071,29.348,28.495,29.118,3303157,0
2012-10-02,29.348,29.387,29.032,29.34,2164725,0
2012-10-03,29.562,30.065,29.128,29.358,1678956,0
2012-10-04,29.582,30.13,29.544,29.955,2195550,0
2012-10-05,30.149,30.279,29.87,30.234,1612386,0
2012-10-08,30.048,30.195,29.823,30.02,907825,0
2012-10-09,30.065,30.102,29.452,29.658,1237204,0
2012-10-10,29.732,29.87,29.154,29.292,1267635,0
2012-10-11,29.582,30.048,29.461,29.796,1381902,0
2012-10-12,29.758,29.983,29.515,29.841,1569073,0
2012-10-15,29.898,30.234,29.722,30.215,1249038,0
2012-10-16,30.215,30.495,29.928,30.475,1156251,0
2012-10-17,30.457,30.466,30.14,30.234,1081053,0
2012-10-18,30.234,30.511,30.048,30.195,989859,0
2012-10-19,30.065,30.195,29.628,29.695,1175057,0
2012-10-22,29.748,30.083,29.582,30.083,1230932,0
2012-10-23,29.435,29.435,28.622,29.201,1957293,0
2012-10-24,29.265,29.703,29.128,29.154,1238972,0
2012-10-25,29.507,29.572,29.144,29.238,1156068,0
2012-10-26,29.368,29.47,28.372,28.372,1949737,0
2012-10-31,28.113,29.562,27.91,29.246,2152266,0
2012-11-01,29.544,30.495,28.15,30.289,5641998,0
2012-11-02,30.717,31.582,30.475,30.568,4995924,0
2012-11-05,29.983,30.597,29.879,29.955,1720559,0
2012-11-06,30.244,30.678,29.796,30.568,1711108,0
2012-11-07,30.178,30.298,29.722,29.841,1034166,0
2012-11-08,29.898,30.195,29.301,29.48,1962879,0
2012-11-09,29.34,30.271,29.265,30,2980332,0
2012-11-12,30.195,30.392,29.918,30.195,1932284,0
2012-11-13,29.983,30.234,29.796,29.945,4815388,0
2012-11-14,30.092,30.225,29.6,29.703,1905208,0
2012-11-15,29.572,30.234,29.191,29.47,1895475,0
2012-11-16,29.648,29.973,29.368,29.898,4806240,0
2012-11-19,30.205,31.395,30.039,31.041,2259692,0
2012-11-20,31.024,31.116,30.587,31.069,2270254,0
2012-11-21,31.211,31.358,31.097,31.259,1087111,0
2012-11-23,31.519,31.722,31.31,31.674,867994,0
2012-11-26,31.536,31.906,30.968,31.034,2443235,0
2012-11-27,31.041,31.423,30.968,31.097,2347351,0
2012-11-28,30.949,31.395,30.883,31.259,1808847,0
2012-11-29,31.461,31.731,31.423,31.601,3200520,0
2012-11-30,31.654,31.888,31.275,31.618,2880504,0
2012-12-03,31.85,31.87,31.097,31.163,1815377,0
2012-12-04,31.433,31.626,31.172,31.536,1969430,0
2012-12-05,31.693,31.761,31.275,31.51,1775380,0
2012-12-06,31.693,31.693,31.47,31.565,1765052,0
2012-12-07,31.635,31.722,31.366,31.601,2306720,0
2012-12-10,33.023,35.256,31.47,31.674,2311550,0
2012-12-11,31.826,31.916,31.601,31.842,1795531,0
2012-12-12,31.916,32.335,31.826,31.993,5486915,0
2012-12-13,31.926,32.297,31.741,31.936,2831719,0
2012-12-14,31.842,31.963,31.674,31.87,10343942,0
2012-12-17,31.926,32.306,31.85,31.973,3215068,0
2012-12-18,31.963,32.178,31.761,32.047,2584119,0
2012-12-19,33.284,33.406,32.688,33.164,15409060,0
2012-12-20,32.904,33.575,32.773,33.527,7126616,0
2012-12-21,33.228,33.747,33.135,33.62,78750674,0
2012-12-24,33.686,33.891,33.413,33.747,1719023,0
2012-12-26,33.728,34.668,33.666,34.623,3416794,0
2012-12-27,34.55,35.573,34.532,35.471,4909167,0
2012-12-28,35.283,35.442,35.062,35.089,3942439,0
2012-12-31,35.004,35.61,34.922,35.582,5144113,0
2013-01-02,36.317,36.505,35.971,36.167,4196567,0
2013-01-03,35.573,35.703,35.164,35.673,4876133,0
2013-01-04,35.807,35.981,35.547,35.825,2932296,0
2013-01-07,35.616,35.626,35.173,35.529,2172534,0
2013-01-08,35.509,35.888,35.394,35.519,2673623,0
2013-01-09,35.573,35.944,35.573,35.789,4114377,0
2013-01-10,36.121,36.334,35.721,36.102,3370274,0
2013-01-11,35.934,36.149,35.302,35.432,2019488,0
2013-01-14,35.414,35.5,34.736,34.994,3612677,0
2013-01-15,34.642,35.693,34.642,35.616,4027565,0
2013-01-16,35.538,35.712,35.062,35.644,2312614,0
2013-01-17,35.789,36.534,35.789,36.282,3029831,0
2013-01-18,36.224,36.371,35.616,36.111,2445041,0
2013-01-22,35.991,36.177,35.741,36.14,1792657,0
2013-01-23,36.001,36.282,35.798,35.953,2103309,0
2013-01-24,35.981,36.361,35.981,36.157,1651848,0
2013-01-25,36.224,36.559,36.186,36.534,2723552,0
2013-01-28,36.594,37.193,36.524,37.024,3262376,0
2013-01-29,36.837,36.985,36.102,36.83,2979993,0
2013-01-30,36.782,36.782,36.14,36.167,2225696,0
2013-01-31,35.944,36.167,35.616,35.962,2588142,0
2013-02-01,36.111,36.515,36.102,36.486,2757580,0
2013-02-04,36.282,36.613,36.049,36.102,2668221,0
2013-02-05,36.262,37.062,36.196,36.594,5444164,0
2013-02-06,36.325,36.448,35.798,35.906,2600813,0
2013-02-07,35.981,36.196,35.339,35.635,2439781,0
2013-02-08,35.626,35.844,35.422,35.835,2383086,0
2013-02-11,35.835,36.505,35.703,36.457,1804295,0
2013-02-12,36.448,37.08,36.381,37.033,3161393,0
2013-02-13,37.033,37.256,36.968,37.165,2452439,0
2013-02-14,37.014,37.218,36.94,37.185,2297736,0
2013-02-15,37.302,37.509,37.136,37.193,2425820,0
2013-02-19,37.285,37.285,36.811,36.985,2104525,0
2013-02-20,36.903,36.977,36.068,36.085,2305999,0
2013-02-21,35.953,36.029,34.848,35.266,2085185,0
2013-02-22,35.349,35.693,35.173,35.693,2260229,0
2013-02-25,35.816,35.869,35.414,35.471,2464445,0
2013-02-26,35.844,37.312,35.61,36.958,4022080,0
2013-02-27,36.985,39.091,36.837,38.885,8584080,0
2013-02-28,38.912,39.125,38.708,38.93,3645003,0
2013-03-01,38.642,39.303,38.429,39.256,3125282,0
2013-03-04,39.256,39.442,39.043,39.321,2607280,0
2013-03-05,39.593,39.612,39.218,39.534,2549094,0
2013-03-06,39.749,39.749,38.921,39.406,3453976,0
2013-03-07,39.544,39.834,39.369,39.759,3636350,0
2013-03-08,40.039,40.167,39.806,39.999,2686172,0
2013-03-11,39.935,40.215,39.915,40.186,2706619,0
2013-03-12,40.242,40.252,39.962,40.029,2713022,0
2013-03-13,40.13,40.403,40.039,40.347,3053303,0
2013-03-14,40.44,40.44,40.205,40.394,2399726,0
2013-03-15,40.233,40.683,40.177,40.421,6570733,0
2013-03-18,40.029,40.44,39.62,39.962,1965371,0
2013-03-19,40.187,40.291,39.766,40.263,1849409,0
2013-03-20,40.561,40.617,40.177,40.476,2102309,0
2013-03-21,40.243,40.598,40.205,40.513,1473068,0
2013-03-22,40.598,40.712,40.168,40.356,1067577,0
2013-03-25,40.513,40.683,39.962,40.085,1745348,0
2013-03-26,40.476,41.521,40.271,41.513,2253395,0
2013-03-27,41.226,41.699,41.168,41.579,1818880,0
2013-03-28,41.579,41.579,41.111,41.466,2121236,0
2013-04-01,41.448,41.513,41.019,41.092,940696,0
2013-04-02,41.356,41.56,41.029,41.196,1503778,0
2013-04-03,41.149,41.401,40.291,40.494,1885025,0
2013-04-04,40.421,40.635,39.954,40.403,1520322,0
2013-04-05,39.786,39.999,39.291,39.915,1378032,0
2013-04-08,39.766,40.243,39.504,39.683,1064652,0
2013-04-09,39.776,40.095,39.262,39.692,1762903,0
2013-04-10,39.924,40.756,39.683,40.756,1872704,0
2013-04-11,40.85,41.599,40.746,41.327,1957361,0
2013-04-12,41.139,41.935,41.139,41.925,1270835,0
2013-04-15,41.589,41.619,39.522,39.522,2204214,0
2013-04-16,39.853,40.729,39.655,40.674,4912626,0
2013-04-17,40.356,40.384,38.608,39.104,1617586,0
2013-04-18,39.122,39.385,38.088,38.235,1850973,0
2013-04-19,38.516,39.161,38.284,39.078,1083591,0
2013-04-22,39.225,39.655,38.665,39.423,599613,0
2013-04-23,39.7,40.149,39.62,40.085,1463176,0
2013-04-24,40.196,40.973,40.187,40.896,2812387,0
2013-04-25,41.168,41.821,41.168,41.727,2517903,0
2013-04-26,41.784,42.102,41.365,41.747,2617471,0
2013-04-29,41.831,42.504,41.737,42.335,2676135,0
2013-04-30,42.465,43.158,42.176,43.158,2448485,0
2013-05-01,42.971,43.624,41.664,42.465,3397543,0
2013-05-02,43.074,43.289,42.383,42.494,2052782,0
2013-05-03,43.065,43.427,42.66,42.717,3359937,0
2013-05-06,42.746,43.315,42.746,43.212,3593607,0
2013-05-07,43.335,43.465,42.943,43.251,2333135,0
2013-05-08,43.335,43.475,42.961,43.055,2248431,0
2013-05-09,43.111,43.241,42.017,42.253,2462383,0
2013-05-10,42.39,43.045,42.253,42.399,1963156,0
2013-05-13,42.408,42.972,42.335,42.709,1950623,0
2013-05-14,42.748,43.46,42.544,43.431,2501975,0
2013-05-15,43.376,43.712,43.328,43.619,3907466,0
2013-05-16,43.535,44.434,43.507,44.062,2531057,0
2013-05-17,44.134,45.533,44.126,45.486,4785237,0
2013-05-20,45.476,45.832,45.372,45.738,2693130,0
2013-05-21,45.748,46.17,45.709,45.982,2251834,0
2013-05-22,46.075,46.525,45.428,45.719,2308712,0
2013-05-23,45.204,45.533,44.904,45.324,1633406,0
2013-05-24,44.951,45.158,44.726,45.044,1140615,0
2013-05-28,45.533,46.92,45.533,46.706,2925975,0
2013-05-29,46.225,46.739,46.075,46.453,2210368,0
2013-05-30,46.443,46.834,46.144,46.199,2695978,0
2013-05-31,46.131,46.486,45.705,45.753,2647824,0
2013-06-03,45.709,46.59,44.904,45.841,2403211,0
2013-06-04,45.767,46.17,45.334,45.709,1878504,0
2013-06-05,45.533,45.683,44.876,45.11,2364524,0
2013-06-06,45.186,46.3,44.876,46.3,2142430,0
2013-06-07,46.759,47.265,46.253,47.246,2084090,0
2013-06-10,47.663,47.681,47.117,47.488,2080272,0
2013-06-11,46.976,46.976,46.404,46.779,2493827,0
2013-06-12,47.2,47.322,46.769,46.873,1945833,0
2013-06-13,46.892,47.915,46.723,47.866,1857722,0
2013-06-14,47.856,48.071,47.654,48.017,1681358,0
2013-06-17,48.656,48.656,47.546,48.007,1985717,0
2013-06-18,48.656,48.746,48.129,48.682,2390408,0
2013-06-19,48.803,49.178,48.665,48.831,2607208,0
2013-06-20,48.165,48.241,46.92,47.108,2497751,0
2013-06-21,47.654,47.654,45.972,46.582,3166228,0
2013-06-24,46.085,46.085,44.434,45.158,2253293,0
2013-06-25,45.645,46.056,45.568,45.945,1609727,0
2013-06-26,46.424,47.566,46.027,47.436,1758175,0
2013-06-27,47.681,48.288,47.526,47.809,1490330,0
2013-06-28,47.809,48.044,47.498,47.516,3302564,0
2013-07-01,47.924,49.066,47.924,48.708,1511305,0
2013-07-02,48.888,49.009,48.363,48.682,1281527,0
2013-07-03,48.307,48.418,48.137,48.39,660793,0
2013-07-05,48.936,49.301,48.589,49.141,1330522,0
2013-07-08,49.759,50.482,49.759,50.277,2186248,0
2013-07-09,50.745,50.856,50.061,50.414,2443188,0
2013-07-10,50.395,50.557,50.133,50.414,1859354,0
2013-07-11,50.979,51.381,50.659,51.343,6033854,0
2013-07-12,51.099,51.522,51.099,51.494,1264847,0
2013-07-15,51.627,51.907,51.429,51.561,1615341,0
2013-07-16,50.799,51.099,50.296,50.624,2424991,0
2013-07-17,50.933,51.261,50.856,51.034,1428157,0
2013-07-18,51.326,51.765,51.099,51.645,1877226,0
2013-07-19,51.7,51.774,51.215,51.513,1247397,0
2013-07-22,51.717,51.936,51.372,51.655,1604554,0
2013-07-23,51.899,52.179,51.186,51.215,1324584,0
2013-07-24,51.618,52.103,51.513,52.018,2410118,0
2013-07-25,51.765,52.171,51.504,52.054,1280357,0
2013-07-26,51.831,52.309,51.822,52.235,1599342,0
2013-07-29,51.973,52.299,51.635,51.745,807950,0
2013-07-30,52.084,52.265,51.474,51.861,1582148,0
2013-07-31,51.215,51.541,49.928,50.361,4326014,0
2013-08-01,50.97,52.403,50.819,51.963,4401789,0
2013-08-02,51.794,52.45,51.645,52.355,1731331,0
2013-08-05,52.265,52.528,52.123,52.413,1102854,0
2013-08-06,52.365,52.664,52.018,52.152,1488010,0
2013-08-07,51.982,52.035,51.176,51.474,1120506,0
2013-08-08,51.735,52.318,51.717,52.074,1627884,0
2013-08-09,52.394,52.881,51.899,52.084,1487833,0
2013-08-12,51.89,52.394,51.665,52.197,1288600,0
2013-08-13,52.384,53.257,51.982,53.248,1506220,0
2013-08-14,53.529,53.529,52.204,52.232,1859309,0
2013-08-15,51.64,51.723,50.511,50.964,1670295,0
2013-08-16,50.644,52.194,50.625,51.676,1764012,0
2013-08-19,51.669,51.875,51.329,51.442,996038,0
2013-08-20,51.461,51.676,51.092,51.461,1519012,0
2013-08-21,51.31,51.857,51.141,51.18,961832,0
2013-08-22,51.245,51.885,51.227,51.451,1061578,0
2013-08-23,51.556,52.609,51.526,52.242,1637793,0
2013-08-26,52.252,52.843,52.12,52.316,1445802,0
2013-08-27,51.75,51.75,50.707,50.707,2225122,0
2013-08-28,50.578,52.343,49.898,52.004,3130840,0
2013-08-29,51.76,52.457,51.622,52.194,1815314,0
2013-08-30,52.204,52.551,51.395,51.731,1657818,0
2013-09-03,52.418,52.88,52.242,52.635,1594708,0
2013-09-04,52.663,53.436,51.997,53.293,1689443,0
2013-09-05,53.446,54.78,53.322,54.036,2356724,0
2013-09-06,54.065,54.384,53.03,53.125,1853672,0
2013-09-09,53.182,53.595,53.134,53.164,2550122,0
2013-09-10,53.595,54.271,53.595,53.971,1388866,0
2013-09-11,53.962,54.394,53.728,54.206,1915177,0
2013-09-12,54.123,54.151,52.617,53.182,1780556,0
2013-09-13,53.211,53.51,52.663,53.501,1367451,0
2013-09-16,54.347,54.347,53.567,53.612,955834,0
2013-09-17,53.689,53.943,53.095,53.67,1676546,0
2013-09-18,53.651,54.413,52.984,53.933,2167167,0
2013-09-19,54.271,54.893,54.187,54.638,1656090,0
2013-09-20,54.873,55.098,54.422,54.537,2992148,0
2013-09-23,54.262,54.508,53.239,53.887,1086312,0
2013-09-24,53.849,54.976,53.699,54.518,1520790,0
2013-09-25,54.555,54.713,53.989,54.226,1220076,0
2013-09-26,54.404,55.006,54.281,54.883,861211,0
2013-09-27,54.638,55.006,54.508,54.951,1420467,0
2013-09-30,54.488,55.006,53.887,54.931,2225978,0
2013-10-01,55.165,55.983,54.518,55.314,5869978,0
2013-10-02,55.044,55.044,54.159,54.733,1632873,0
2013-10-03,54.394,54.771,53.51,54.103,2219603,0
2013-10-04,54.142,54.968,54.142,54.546,3922590,0
2013-10-07,53.878,54.713,53.708,54.318,1211782,0
2013-10-08,54.3,54.537,52.526,52.542,2447865,0
2013-10-09,52.617,52.956,51.366,52.571,2886011,0
2013-10-10,52.871,54.422,52.571,54.271,2165515,0
2013-10-11,54.187,54.394,53.557,53.887,2336940,0
2013-10-14,53.416,54.328,53.003,53.953,2438025,0
2013-10-15,53.792,54.142,53.248,53.501,1051984,0
2013-10-16,54.187,55.532,54.026,55.532,2239010,0
2013-10-17,55.419,56.462,55.324,56.453,2025982,0
2013-10-18,56.696,56.696,56.057,56.416,4155357,0
2013-10-21,56.633,56.696,55.616,55.937,1115543,0
2013-10-22,56.416,56.462,55.362,55.861,1491263,0
2013-10-23,55.765,55.823,54.093,54.441,2155694,0
2013-10-24,54.629,54.968,54.226,54.763,1151030,0
2013-10-25,55.306,55.419,54.226,54.564,2113239,0
2013-10-28,54.451,54.61,53.519,53.612,1835558,0
2013-10-29,53.587,53.595,52.984,53.211,3691233,0
2013-10-30,53.446,53.999,52.75,53.192,3056345,0
2013-10-31,53.174,54.133,52.984,53.783,1236569,0
2013-11-01,53.783,54.142,53.23,54.074,1517367,0
2013-11-04,54.133,54.571,53.83,54.537,1992849,0
2013-11-05,51.18,52.418,50.21,51.723,4295267,0
2013-11-06,52.635,53.284,51.713,52.526,2741869,0
2013-11-07,52.579,52.72,50.616,50.792,3223529,0
2013-11-08,50.792,52.167,50.792,52.11,1982833,0
2013-11-11,51.827,52.031,51.17,51.526,1549787,0
2013-11-12,51.469,51.932,51.31,51.875,2250409,0
2013-11-13,51.592,52.694,51.564,52.694,1542582,0
2013-11-14,52.655,53.835,52.637,53.714,1576726,0
2013-11-15,54.08,54.797,53.817,54.779,2535683,0
2013-11-18,54.826,55.015,54.139,54.392,1738664,0
2013-11-19,54.507,55.166,52.827,52.998,3789885,0
2013-11-20,53.441,54.043,53.089,53.666,3048146,0
2013-11-21,53.817,54.893,53.761,54.571,1321116,0
2013-11-22,54.667,54.743,54.157,54.589,1149082,0
2013-11-25,54.941,55.098,54.279,54.383,1238991,0
2013-11-26,54.609,54.763,54.11,54.42,1758611,0
2013-11-27,54.763,55.015,54.527,54.733,737820,0
2013-11-29,55.128,55.608,54.743,55.224,732972,0
2013-12-02,55.054,55.515,54.336,54.507,1007948,0
2013-12-03,54.072,54.402,53.525,53.968,1778300,0
2013-12-04,53.617,54.467,53.471,54.204,1957899,0
2013-12-05,54.006,54.959,54.006,54.214,1923145,0
2013-12-06,55.054,55.412,54.571,55.118,1903057,0
2013-12-09,55.325,55.96,54.816,54.931,1674777,0
2013-12-10,54.685,55.807,54.355,55.758,2260808,0
2013-12-11,55.392,55.677,54.166,54.374,1602387,0
2013-12-12,54.233,54.836,54.224,54.579,742360,0
2013-12-13,54.883,55.578,54.753,55.27,1564843,0
2013-12-16,55.515,56.318,55.515,56.24,1343069,0
2013-12-17,56.158,56.846,55.968,56.411,2011949,0
2013-12-18,56.401,56.789,55.392,56.711,2579724,0
2013-12-19,56.683,56.789,55.525,55.618,1430214,0
2013-12-20,55.749,55.835,54.987,55.034,3159941,0
2013-12-23,55.588,56.212,55.382,56.061,1456183,0
2013-12-24,56.28,56.77,56.22,56.581,661062,0
2013-12-26,56.789,56.986,56.515,56.639,1003316,0
2013-12-27,56.789,56.891,56.23,56.429,559604,0
2013-12-30,56.308,56.74,56.194,56.438,707400,0
2013-12-31,56.515,56.789,56.27,56.711,744308,0
2014-01-02,56.25,56.591,55.598,56.043,792008,0
2014-01-03,56.158,56.476,55.715,55.902,945508,0
2014-01-06,56.411,56.458,55.506,55.912,1390481,0
2014-01-07,56.345,57.118,56.043,56.91,3265801,0
2014-01-08,57.015,57.619,56.789,57.31,3091698,0
2014-01-09,57.364,57.702,56.629,57.174,1921728,0
2014-01-10,57.515,58.092,57.448,57.976,1960337,0
2014-01-13,57.837,58.289,56.572,56.779,1415501,0
2014-01-14,57.419,58.513,56.534,58.455,2477654,0
2014-01-15,58.676,59.4,57.986,58.864,3260323,0
2014-01-16,58.684,58.987,58.26,58.684,1198674,0
2014-01-17,58.758,59.26,58.657,59.135,2877990,0
2014-01-21,59.495,59.741,59.089,59.419,3445950,0
2014-01-22,59.542,59.815,59.089,59.655,2282219,0
2014-01-23,59.183,59.354,58.345,58.758,1942263,0
2014-01-24,58.721,58.768,56.401,56.515,1878749,0
2014-01-27,56.77,56.919,55.787,56.202,1652687,0
2014-01-28,56.212,56.846,56.109,56.629,2024075,0
2014-01-29,56.299,56.75,56.185,56.429,2327951,0
2014-01-30,56.928,57.854,56.721,57.515,2873042,0
2014-01-31,56.505,57.702,56.382,57.429,1900870,0
2014-02-03,57.581,57.656,55.608,55.767,3239405,0
2014-02-04,55.883,56.866,54.911,56.6,2449489,0
2014-02-05,56.167,57.561,56.158,57.507,3846665,0
2014-02-06,57.711,58.307,57.381,58.053,2539184,0
2014-02-07,58.183,58.881,58.092,58.864,1424277,0
2014-02-10,58.778,59.117,58.494,59.025,1030951,0
2014-02-11,59.145,59.58,58.928,59.39,2033330,0
2014-02-12,59.853,60.646,59.732,60.448,2365943,0
2014-02-13,60.164,60.968,59.947,60.76,2190377,0
2014-02-14,60.59,60.901,60.363,60.712,1565281,0
2014-02-18,61.007,61.784,60.523,61.527,2068608,0
2014-02-19,61.431,62.132,61.33,61.688,2591818,0
2014-02-20,61.678,62.427,61.557,62.217,2655953,0
2014-02-21,62.511,62.655,62.217,62.407,2115160,0
2014-02-24,62.472,63.231,62.39,62.977,2047373,0
2014-02-25,62.833,63.419,62.635,62.91,4362042,0
2014-02-26,63.118,63.591,62.824,63.27,1519001,0
2014-02-27,63.174,63.203,62.53,63.07,2313937,0
2014-02-28,63.136,63.517,62.57,63.033,2196539,0
2014-03-03,62.352,63.004,61.886,62.75,2127003,0
2014-03-04,63.714,63.772,63.241,63.27,1896372,0
2014-03-05,63.365,63.733,62.002,62.314,2820595,0
2014-03-06,62.625,63.507,62.617,63.401,2615944,0
2014-03-07,63.545,63.762,62.938,63.089,1417714,0
2014-03-10,63.023,63.497,63.014,63.308,2602131,0
2014-03-11,63.437,64.312,63.317,64.169,3480168,0
2014-03-12,63.895,64.217,63.136,63.601,2861330,0
2014-03-13,63.78,63.827,62.038,62.266,2294531,0
2014-03-14,62.227,62.511,61.478,61.517,2022972,0
2014-03-17,62.086,63.023,62.086,62.986,2171410,0
2014-03-18,63.241,64.018,63.184,63.921,1467799,0
2014-03-19,64.121,64.217,63.07,63.582,1540853,0
2014-03-20,63.419,64.084,63.221,63.921,1509719,0
2014-03-21,64.52,64.52,62.882,63.099,2140848,0
2014-03-24,63.428,63.63,62.115,62.73,1425166,0
2014-03-25,63.308,63.365,61.877,61.954,2246176,0
2014-03-26,62.256,62.977,61.65,61.905,1579214,0
2014-03-27,61.886,62.323,61.441,62.18,1679997,0
2014-03-28,62.304,63.347,62.17,63.193,1600733,0
2014-03-31,63.753,64.396,63.63,64.253,1984500,0
2014-04-01,64.51,66.08,64.341,65.807,4555874,0
2014-04-02,66.026,66.744,65.977,66.382,3835465,0
2014-04-03,66.422,66.422,65.807,66.026,2619425,0
2014-04-04,66.375,66.412,63.999,64.207,1757229,0
2014-04-07,64.065,64.075,62.068,62.417,2395676,0
2014-04-08,62.236,62.74,61.32,62.599,2899229,0
2014-04-09,62.892,64.717,62.833,64.663,2214479,0
2014-04-10,64.462,64.879,62.967,63.089,2552547,0
2014-04-11,62.853,62.947,61.413,61.451,3160011,0
2014-04-14,62.18,62.227,61.32,62.132,1745419,0
2014-04-15,62.437,62.902,60.911,62.17,2757275,0
2014-04-16,62.986,63.221,62.209,62.399,3703080,0
2014-04-17,62.37,64.093,62.256,63.63,1901873,0
2014-04-21,63.62,64.558,63.241,64.235,941950,0
2014-04-22,64.452,65.344,64.13,65.172,1473315,0
2014-04-23,65.145,65.456,64.736,65.097,1671684,0
2014-04-24,65.912,66.744,63.723,64.709,2137093,0
2014-04-25,64.302,64.386,62.521,62.947,2085867,0
2014-04-28,63.126,63.337,61.32,62.323,2085217,0
2014-04-29,62.71,62.986,62.132,62.71,1495839,0
2014-04-30,62.607,63.347,62.122,63.289,1340419,0
2014-05-01,63.212,64.235,63.146,63.536,1348745,0
2014-05-02,63.63,64.736,63.611,64.272,1382042,0
2014-05-05,63.961,64.368,63.347,64.322,1137198,0
2014-05-06,64.217,64.322,63.555,63.695,683664,0
2014-05-07,63.857,64.292,63.184,63.931,1223212,0
2014-05-08,63.97,64.452,62.824,63.108,1444025,0
2014-05-09,63.07,63.317,62.266,63.289,1120989,0
2014-05-12,63.602,64.106,63.438,64.048,1256789,0
2014-05-13,64.276,64.437,63.915,64.115,820172,0
2014-05-14,64.096,64.239,63.556,63.649,934186,0
2014-05-15,63.592,63.631,61.997,62.69,1244180,0
2014-05-16,62.292,62.927,61.949,62.748,1131116,0
2014-05-19,63.117,64.012,63.061,63.41,2558150,0
2014-05-20,63.212,64.143,63.003,63.565,1769323,0
2014-05-21,63.745,64.525,63.745,64.181,1164508,0
2014-05-22,64.276,64.695,64.087,64.505,1073228,0
2014-05-23,64.705,66.634,64.61,66.528,2161083,0
2014-05-27,66.986,67.272,66.663,66.911,1693791,0
2014-05-28,66.901,66.948,65.969,65.987,2086238,0
2014-05-29,66.148,66.51,65.579,65.777,1492058,0
2014-05-30,65.844,66.14,65.379,65.636,1876285,0
2014-06-02,65.712,65.904,64.914,65.428,1248861,0
2014-06-03,64.933,66.634,64.933,66.236,1339913,0
2014-06-04,65.912,66.851,65.521,66.547,1792817,0
2014-06-05,66.663,67.412,66.236,67.016,1942203,0
2014-06-06,67.528,67.736,67.05,67.234,1679398,0
2014-06-09,67.07,67.461,66.634,66.758,1231168,0
2014-06-10,66.614,67.07,66.292,66.483,1799944,0
2014-06-11,66.071,66.254,65.398,65.807,1509607,0
2014-06-12,65.617,65.854,63.906,64.012,1651077,0
2014-06-13,64.163,64.98,64.096,64.619,2116849,0
2014-06-16,64.447,64.789,63.954,64.355,1848598,0
2014-06-17,64.427,64.534,63.954,64.257,1614374,0
2014-06-18,64.221,64.629,63.574,64.58,1376746,0
2014-06-19,65.017,65.027,63.888,64.039,1782721,0
2014-06-20,64.191,64.39,63.954,64.039,2710155,0
2014-06-23,64.211,64.211,63.401,63.527,2762629,0
2014-06-24,63.565,64.59,63.508,64.201,3590804,0
2014-06-25,63.973,65.009,63.897,64.629,2726333,0
2014-06-26,64.6,65.017,63.697,64.78,3099155,0
2014-06-27,64.437,65.472,64.201,65.104,18347472,0
2014-06-30,64.99,65.722,64.648,65.333,4213066,0
2014-07-01,65.646,66.492,65.646,66.359,3476437,0
2014-07-02,66.207,66.605,66.148,66.404,2874842,0
2014-07-03,66.795,67.136,66.567,66.738,1257069,0
2014-07-07,66.614,66.614,65.912,66.148,1887229,0
2014-07-08,65.931,66.061,65.206,65.95,2467286,0
2014-07-09,65.997,66.528,65.712,66.292,1820281,0
2014-07-10,65.342,66.444,65.333,66.027,2851918,0
2014-07-11,65.904,66.444,65.904,66.111,1167404,0
2014-07-14,66.528,66.702,66.167,66.292,1648532,0
2014-07-15,66.187,66.634,65.55,66.101,1389839,0
2014-07-16,66.404,66.404,65.57,65.646,1722603,0
2014-07-17,65.236,65.959,64.61,64.751,1943035,0
2014-07-18,64.923,65.314,64.6,65.206,1789884,0
2014-07-21,65.114,65.418,64.799,64.933,1640570,0
2014-07-22,65.333,65.864,65.245,65.531,1799353,0
2014-07-23,65.675,65.874,65.179,65.342,983569,0
2014-07-24,65.436,65.931,65.066,65.216,1019894,0
2014-07-25,65.075,65.492,64.933,65.379,1231303,0
2014-07-28,65.512,65.666,64.999,65.541,1526659,0
2014-07-29,65.646,65.969,64.534,64.58,1786048,0
2014-07-30,64.722,64.857,63.897,64.23,2433126,0
2014-07-31,62.831,64.476,62.166,63.488,2873784,0
2014-08-01,63.527,64.495,63.251,63.565,2516493,0
2014-08-04,63.801,64.658,63.687,64.457,1207770,0
2014-08-05,65.104,66.036,64.668,65.046,2255957,0
2014-08-06,64.485,65.046,64.143,64.638,1441201,0
2014-08-07,64.914,65.056,63.829,63.973,1606594,0
2014-08-08,63.963,65.134,63.869,65.075,2451988,0
2014-08-11,65.456,65.562,64.769,64.884,1058653,0
2014-08-12,64.769,65.207,64.415,64.685,811601,0
2014-08-13,65.134,65.296,64.627,65.046,1129342,0
2014-08-14,65.343,65.867,65.124,65.828,990305,0
2014-08-15,66.001,66.065,64.97,65.484,1455298,0
2014-08-18,65.981,66.268,65.887,66.134,1368807,0
2014-08-19,66.297,66.81,66.268,66.573,1152339,0
2014-08-20,66.258,67.47,66.258,67.335,1126897,0
2014-08-21,67.48,67.661,66.993,67.392,1271117,0
2014-08-22,67.242,67.651,66.82,67.373,1320132,0
2014-08-25,67.421,68.042,67.421,67.48,1094771,0
2014-08-26,67.708,67.87,66.668,66.783,1905012,0
2014-08-27,67.242,67.298,66.152,66.297,1886472,0
2014-08-28,66.258,66.268,65.828,66.134,1663304,0
2014-08-29,66.21,66.439,65.751,66.372,913861,0
2014-09-02,66.487,67.183,66.487,67.068,1075464,0
2014-09-03,66.802,67.48,66.62,66.783,924824,0
2014-09-04,66.774,67.288,66.774,67.013,1135248,0
2014-09-05,66.829,67.335,66.297,67.232,1126052,0
2014-09-08,67.325,68.644,67.242,68.118,2000385,0
2014-09-09,67.822,68.625,67.681,67.956,2168477,0
2014-09-10,67.86,68.118,67.106,67.592,1588114,0
2014-09-11,67.252,67.671,66.993,67.223,1579619,0
2014-09-12,67.125,67.223,66.573,66.935,1726735,0
2014-09-15,66.858,67.058,65.552,65.897,2044627,0
2014-09-16,65.78,65.78,64.093,64.139,2898110,0
2014-09-17,64.323,64.513,63.34,63.502,3669830,0
2014-09-18,63.625,63.94,62.813,62.852,4071684,0
2014-09-19,62.958,63.177,62.299,62.424,5832546,0
2014-09-22,62.719,62.719,61.726,62.014,2415231,0
2014-09-23,61.85,62.156,61.145,61.346,2471630,0
2014-09-24,61.574,62.089,61.059,61.584,4729170,0
2014-09-25,61.651,61.679,60.992,61.288,2185996,0
2014-09-26,61.337,61.516,60.849,61.172,2519232,0
2014-09-29,60.611,61.181,59.886,59.905,2492618,0
2014-09-30,59.895,59.992,58.389,58.511,6279103,0
2014-10-01,58.473,59.189,58.094,58.359,3511235,0
2014-10-02,58.197,59.763,58.13,59.638,2897824,0
2014-10-03,60.104,60.734,60.047,60.334,2186316,0
2014-10-06,60.533,60.944,60.305,60.543,1963674,0
2014-10-07,60.163,60.705,59.818,59.818,2714901,0
2014-10-08,59.799,60.334,59.141,60.193,3710101,0
2014-10-09,60.896,60.896,58.732,58.912,2367227,0
2014-10-10,58.837,58.856,57.493,57.567,3103296,0
2014-10-13,57.521,57.76,55.545,55.612,2961140,0
2014-10-14,57.015,58.99,56.737,58.637,4463267,0
2014-10-15,57.587,59.038,56.528,58.74,5001836,0
2014-10-16,57.73,59.648,57.303,59.467,3237122,0
2014-10-17,60.249,61.356,59.876,60.183,2670013,0
2014-10-20,60.239,60.84,60.094,60.582,1719279,0
2014-10-21,61.011,61.956,60.803,61.956,2103865,0
2014-10-22,61.736,62.948,61.422,61.45,2622084,0
2014-10-23,62.241,62.958,61.632,62.673,2581262,0
2014-10-24,62.749,63.816,62.136,63.702,2839824,0
2014-10-27,63.816,64.293,62.929,63.796,1959695,0
2014-10-28,64.102,65.687,63.816,65.687,2919552,0
2014-10-29,66.011,66.021,64.064,64.598,2050427,0
2014-10-30,64.254,65.056,64.111,64.617,2279568,0
2014-10-31,65.514,66.161,65.315,65.8,2344344,0
2014-11-03,65.648,66.306,65.572,65.906,1353299,0
2014-11-04,65.6,65.867,64.694,65.286,2396208,0
2014-11-05,65.906,66.993,65.464,66.716,2544741,0
2014-11-06,66.62,67.203,66.325,67.183,1100797,0
2014-11-07,67.078,67.403,66.386,66.618,1301547,0
2014-11-10,66.436,67.022,66.332,66.887,1057462,0
2014-11-11,66.972,68.017,66.638,67.242,1340197,0
2014-11-12,66.954,67.748,66.887,67.442,1535119,0
2014-11-13,67.509,67.776,67.422,67.692,807869,0
2014-11-14,67.683,67.93,67.317,67.663,967661,0
2014-11-17,67.584,68.073,67.393,67.824,893003,0
2014-11-18,67.979,68.8,67.844,68.677,1798517,0
2014-11-19,68.342,68.724,68.035,68.063,2015949,0
2014-11-20,67.692,68.448,67.584,68.101,1927667,0
2014-11-21,68.926,69.002,68.418,68.8,1806349,0
2014-11-24,69.146,69.758,69.136,69.701,1488819,0
2014-11-25,70.018,70.199,68.761,68.81,3079788,0
2014-11-26,68.964,69.002,68.477,68.716,1189441,0
2014-11-28,69.164,70.333,68.771,69.834,885181,0
2014-12-01,69.71,69.98,69.032,69.786,1650644,0
2014-12-02,69.903,70.169,69.338,70.083,1797349,0
2014-12-03,70.392,71.357,70.276,70.974,1750188,0
2014-12-04,71.127,71.272,70.063,70.256,1602879,0
2014-12-05,70.343,70.603,69.96,70.256,1343073,0
2014-12-08,70.256,70.437,69.212,69.636,1474170,0
2014-12-09,68.839,69.758,68.669,69.728,1512492,0
2014-12-10,69.508,69.663,67.854,67.872,1564716,0
2014-12-11,68.351,68.955,68.007,68.121,1317000,0
2014-12-12,67.501,67.959,66.791,66.791,1646687,0
2014-12-15,67.854,68.418,66.638,67.106,2137908,0
2014-12-16,66.809,67.824,66.456,66.513,2030087,0
2014-12-17,66.542,68.467,66.484,67.969,1423271,0
2014-12-18,68.887,69.46,68.189,69.433,1634325,0
2014-12-19,69.786,70.782,69.655,70.372,2447390,0
2014-12-22,70.504,70.752,70.199,70.563,1047840,0
2014-12-23,70.946,71.682,70.603,70.715,900474,0
2014-12-24,70.782,70.86,70.266,70.314,451173,0
2014-12-26,70.238,70.86,70.054,70.475,806977,0
2014-12-29,70.563,71.262,70.314,70.64,1547907,0
2014-12-30,70.667,70.782,70.141,70.189,883131,0
2014-12-31,70.437,70.676,69.616,69.616,1078864,0
2015-01-02,70.285,70.743,68.707,69.489,1318812,0
2015-01-05,68.752,68.829,66.396,66.456,2689764,0
2015-01-06,66.542,66.732,65.459,66.036,2105389,0
2015-01-07,66.386,66.972,66.036,66.561,2010418,0
2015-01-08,67.106,68.283,67.058,68.197,2522249,0
2015-01-09,68.227,68.39,67.049,67.163,2363827,0
2015-01-12,67.173,67.326,65.719,65.948,2285501,0
2015-01-13,66.386,67.491,63.928,64.76,4283990,0
2015-01-14,63.948,64.503,63.708,64.272,4170862,0
2015-01-15,64.272,65.106,63.919,64.272,2566913,0
2015-01-16,64.148,64.262,63.278,63.747,3762199,0
2015-01-20,64.523,64.77,63.718,64.588,3196515,0
2015-01-21,64.608,65.987,64.138,65.7,3020252,0
2015-01-22,66.207,66.561,65.422,66.294,1910900,0
2015-01-23,66.197,66.819,66.007,66.696,2020137,0
2015-01-26,66.513,66.828,66.111,66.599,1685032,0
2015-01-27,65.91,67.078,65.556,66.819,2277559,0
2015-01-28,66.944,67.173,65.116,65.259,2499200,0
2015-01-29,65.412,66.426,64.76,66.216,1905950,0
2015-01-30,65.719,66.571,65.594,65.795,1883731,0
2015-02-02,66.284,67.834,65.929,67.786,2398426,0
2015-02-03,68.39,69.853,68.381,69.636,3584888,0
2015-02-04,69.338,70.073,69.338,69.646,2644878,0
2015-02-05,70.583,72.688,70.475,72.64,2865434,0
2015-02-06,73.062,74.581,72.937,73.865,3294776,0
2015-02-09,73.108,74.066,73.098,73.914,2258330,0
2015-02-10,74.754,75.408,74.114,75.232,2366696,0
2015-02-11,75.34,75.568,74.313,74.581,1993542,0
2015-02-12,74.899,75.081,74.517,74.729,2597843,0
2015-02-13,74.813,75.63,74.63,75.581,1657866,0
2015-02-17,75.657,75.887,74.908,75.39,1621986,0
2015-02-18,75.225,75.542,74.908,75.333,1516047,0
2015-02-19,75.417,76.638,75.313,76.263,1794932,0
2015-02-20,75.965,76.176,74.754,76.128,2100373,0
2015-02-23,75.794,76.243,75.717,76.064,1366561,0
2015-02-24,76.024,76.303,75.687,75.717,1053206,0
2015-02-25,75.794,76.975,75.794,76.688,1776128,0
2015-02-26,76.428,76.648,75.814,75.926,915359,0
2015-02-27,75.907,76.196,75.467,75.717,973795,0
2015-03-02,76.11,77.349,75.917,76.965,1609790,0
2015-03-03,76.81,77.041,76.12,76.848,1700274,0
2015-03-04,78.041,78.982,76.578,77.579,3372018,0
2015-03-05,77.427,77.589,76.549,76.955,1340620,0
2015-03-06,76.428,76.763,75.794,75.955,1577719,0
2015-03-09,75.697,76.1,75.189,75.851,1941950,0
2015-03-10,74.995,75.15,74.006,74.563,1958820,0
2015-03-11,74.534,75.273,73.709,73.834,2723418,0
2015-03-12,74.257,75.092,74.247,74.401,1510558,0
2015-03-13,74.591,74.66,73.429,73.757,2384384,0
2015-03-16,74.293,75.361,74.238,75.179,1767956,0
2015-03-17,74.591,75.351,74.391,75.112,1110088,0
2015-03-18,74.669,76.176,74.458,76.034,1887599,0
2015-03-19,75.754,76.091,75.283,76.044,1482548,0
2015-03-20,76.339,76.906,76.074,76.79,3092231,0
2015-03-23,76.887,77.137,76.638,76.678,1344371,0
2015-03-24,76.475,76.745,75.804,76.082,1193598,0
2015-03-25,76.054,76.253,74.371,74.391,1355096,0
2015-03-26,73.825,74.026,73.21,73.844,2480075,0
2015-03-27,73.805,74.525,73.603,74.42,1372901,0
2015-03-30,74.9,76.12,74.9,76.074,1160382,0
2015-03-31,75.868,77.071,75.707,76.578,2197694,0
2015-04-01,77.051,77.051,75.073,75.726,2396356,0
2015-04-02,75.945,78.154,75.581,77.963,3500822,0
2015-04-06,77.896,81.709,77.839,80.478,4109439,0
2015-04-07,79.991,80.508,79.557,79.596,1769357,0
2015-04-08,79.577,80.113,79.163,79.912,1858026,0
2015-04-09,79.941,80.942,79.902,80.892,2172743,0
2015-04-10,81.498,81.833,81.018,81.352,2234337,0
2015-04-13,81.555,81.604,80.422,80.643,1167669,0
2015-04-14,80.585,81,80.039,80.787,1524924,0
2015-04-15,81.102,81.191,80.354,80.431,1685817,0
2015-04-16,80.556,81.22,80.431,80.691,1913097,0
2015-04-17,80.151,80.402,79.471,79.971,1738489,0
2015-04-20,80.605,80.814,79.798,80.029,1613951,0
2015-04-21,80.077,80.22,79.155,79.74,2024733,0
2015-04-22,79.932,80.548,79.24,79.596,1584433,0
2015-04-23,79.394,80.289,78.865,79.892,1659352,0
2015-04-24,80.2,80.624,79.991,80.2,1260447,0
2015-04-27,80.058,80.651,79.318,79.442,1619367,0
2015-04-28,79.268,79.73,78.645,79.404,1640506,0
2015-04-29,79.298,79.567,78.377,78.684,1549916,0
2015-04-30,77.868,80.133,77.868,79.711,3405234,0
2015-05-01,80.566,81.093,80.142,81,2494341,0
2015-05-04,81.073,82.918,81.073,82.63,2257975,0
2015-05-05,82.88,83.094,80.778,80.796,2423430,0
2015-05-06,80.99,81.181,80.269,81.151,2073688,0
2015-05-07,81.064,81.333,80.299,80.528,1273265,0
2015-05-08,81.382,82.496,81.201,81.948,1108109,0
2015-05-11,82.064,82.72,81.718,81.718,1660824,0
2015-05-12,81.4,82.749,80.859,82.47,1515949,0
2015-05-13,82.536,83.317,82.113,82.22,1135490,0
2015-05-14,82.759,83.395,82.294,83.366,1370228,0
2015-05-15,83.346,84.049,83.087,84.039,1651594,0
2015-05-18,84.039,84.27,83.556,83.991,1140678,0
2015-05-19,84.088,84.809,83.856,83.981,1573511,0
2015-05-20,83.846,84.28,83.346,83.654,1650754,0
2015-05-21,83.885,84.8,83.519,84.078,1676087,0
2015-05-22,83.913,84.837,83.469,83.817,1554511,0
2015-05-26,83.134,83.778,82.729,83.008,1521467,0
2015-05-27,83.489,84.191,83.097,83.961,1515475,0
2015-05-28,83.787,84.53,83.547,84.375,1609421,0
2015-05-29,84.791,84.791,83.732,83.778,1708581,0
2015-06-01,84.078,84.078,82.979,83.635,1735269,0
2015-06-02,83.201,84.703,83.087,84.28,1534059,0
2015-06-03,84.713,85.474,84.211,85.1,1369399,0
2015-06-04,84.733,84.829,83.615,83.837,1648054,0
2015-06-05,84.078,84.415,83.722,84.107,2182214,0
2015-06-08,83.875,84.501,83.595,83.645,1501149,0
2015-06-09,83.952,84.357,83.077,83.385,1459183,0
2015-06-10,83.664,85.194,83.469,85.051,1353112,0
2015-06-11,85.397,85.407,84.395,84.53,1472236,0
2015-06-12,84.472,84.762,84.01,84.349,1346142,0
2015-06-15,84.145,84.713,83.625,84.098,1772226,0
2015-06-16,84.349,84.772,83.625,84.443,1591784,0
2015-06-17,84.627,85.829,84.598,85.57,1995649,0
2015-06-18,85.716,86.419,84.819,85.774,1754574,0
2015-06-19,85.503,86.572,85.214,85.878,6283453,0
2015-06-22,86.503,87.237,85.445,85.56,2067697,0
2015-06-23,86.034,86.034,84.915,85.281,3321589,0
2015-06-24,85.204,85.513,84.01,84.684,2819467,0
2015-06-25,85.474,86.332,84.953,85.474,1998242,0
2015-06-26,85.465,85.58,84.665,85.349,12697307,0
2015-06-29,84.001,84.598,81.042,81.419,3904188,0
2015-06-30,81.893,82.373,81.169,81.958,3216253,0
2015-07-01,82.334,82.892,82.122,82.835,1906672,0
2015-07-02,82.902,83.134,82.044,82.826,2087320,0
2015-07-06,81.987,82.941,81.159,81.688,2592516,0
2015-07-07,81.784,81.784,79.29,80.949,3409481,0
2015-07-08,79.28,79.396,75.206,75.351,6398383,0
2015-07-09,78.674,78.674,74.937,75.072,4342313,0
2015-07-10,76.332,76.632,75.899,76.286,4257075,0
2015-07-13,77.085,77.663,76.44,77.046,2868367,0
2015-07-14,76.902,77.497,76.823,77.267,1918252,0
2015-07-15,77.287,77.749,76.98,77.749,2122141,0
2015-07-16,77.258,77.306,73.936,73.973,4996386,0
2015-07-17,74.022,75.14,73.126,75.072,3344696,0
2015-07-20,74.811,75.361,74.138,75.196,3848019,0
2015-07-21,75.14,75.592,74.88,75.496,2402312,0
2015-07-22,75.273,75.486,74.398,74.648,1815518,0
2015-07-23,75.131,75.909,74.717,74.956,3175052,0
2015-07-24,75.765,76.237,74.299,74.514,2042158,0
2015-07-27,73.752,73.916,72.182,72.596,2573619,0
2015-07-28,72.51,74.89,72.5,74.505,2751878,0
2015-07-29,74.618,75.621,74.505,75.514,2525029,0
2015-07-30,73.762,75.38,73.106,74.648,3150446,0
2015-07-31,76.102,76.276,74.282,75.206,3426820,0
2015-08-03,75.505,75.658,74.022,74.319,1884836,0
2015-08-04,74.349,75.552,74.291,74.956,2083895,0
2015-08-05,75.417,75.718,74.388,74.638,1975921,0
2015-08-06,74.851,75.263,73.848,74.522,2158398,0
2015-08-07,74.841,77.056,74.589,76.276,2779702,0
2015-08-10,78.045,78.874,77.126,78.42,2573256,0
2015-08-11,76.796,76.932,74.712,75.087,3058758,0
2015-08-12,74.227,74.227,72.139,73.754,3082546,0
2015-08-13,73.444,75.24,73.328,74.43,3139157,0
2015-08-14,74.554,74.583,73.414,73.646,2555557,0
2015-08-17,73.523,75.127,73.27,75.097,1630639,0
2015-08-18,75.358,75.706,74.913,75.221,1767146,0
2015-08-19,74.943,75.193,73.908,74.402,1861637,0
2015-08-20,73.434,74.198,72.024,72.09,1956540,0
2015-08-21,71.172,72.07,69.54,69.639,3233231,0
2015-08-24,64.041,70.506,64.033,68.14,4052265,0
2015-08-25,70.652,71.301,67.801,67.859,2665778,0
2015-08-26,69.889,71.059,68.738,70.991,2603061,0
2015-08-27,71.783,73.404,71.039,72.498,3364667,0
2015-08-28,72.267,73.233,72.119,72.806,2018117,0
2015-08-31,72.855,74.343,72.671,72.971,2104430,0
2015-09-01,71.107,71.849,69.135,69.6,2487666,0
2015-09-02,70.438,70.625,69.115,70.324,1750276,0
2015-09-03,70.827,72.007,70.373,70.787,1477160,0
2015-09-04,69.415,70.061,68.604,69.58,1736409,0
2015-09-08,75.696,75.696,70.061,72.999,2240007,0
2015-09-09,73.85,75.706,72.943,73.116,1920731,0
2015-09-10,72.885,73.106,71.33,72.701,2557290,0
2015-09-11,72.603,73.832,71.6,73.822,2216826,0
2015-09-14,73.812,74.111,73.424,73.754,1440729,0
2015-09-15,73.666,74.913,73.627,74.583,2130614,0
2015-09-16,74.885,77.135,74.776,76.952,2117058,0
2015-09-17,76.769,77.64,76.198,76.536,2341690,0
2015-09-18,75.387,75.86,74.526,75.029,3425317,0
2015-09-21,75.54,75.54,73.792,74.623,1772220,0
2015-09-22,73.783,73.792,70.605,71.928,3638822,0
2015-09-23,72.478,72.478,70.7,71.6,1497237,0
2015-09-24,70.071,71.01,68.673,70.42,2485909,0
2015-09-25,71.34,71.61,70.467,70.787,1917210,0
2015-09-28,69.986,70.044,67.811,67.995,1884889,0
2015-09-29,68.179,70.643,67.232,70.477,3146193,0
2015-09-30,72.08,73.561,71.878,73.474,2711625,0
2015-10-01,73.888,74.943,72.643,74.826,2908159,0
2015-10-02,73.464,75.407,73.203,75.348,1939462,0
2015-10-05,75.965,76.332,75.087,75.975,1869544,0
2015-10-06,76.169,76.315,75.145,75.424,1804093,0
2015-10-07,75.965,77.261,75.908,77.049,1946398,0
2015-10-08,76.815,78.797,76.683,78.168,2495223,0
2015-10-09,78.556,79.639,78.267,79.125,2044714,0
2015-10-12,78.527,79.695,78.363,79.021,1216009,0
2015-10-13,78.914,79.105,77.02,77.144,2233383,0
2015-10-14,77.116,77.957,76.517,77.452,1612631,0
2015-10-15,78.091,78.237,76.981,78.091,1494649,0
2015-10-16,78.277,78.392,76.874,78.363,2062930,0
2015-10-19,78.065,78.846,77.687,78.816,1678246,0
2015-10-20,78.864,80.277,78.468,79.492,1756700,0
2015-10-21,80.159,80.247,78.904,79.145,1436797,0
2015-10-22,79.473,81.792,79.135,81.696,2739569,0
2015-10-23,81.185,82.373,81.185,82.191,2566427,0
2015-10-26,81.947,82.219,81.318,82.161,1987692,0
2015-10-27,81.686,82.141,81.243,81.435,2600267,0
2015-10-28,81.861,83.28,81.002,83.25,3043115,0
2015-10-29,81.667,81.667,77.27,77.339,5046018,0
2015-10-30,77.472,80.816,77.472,80.382,3797476,0
2015-11-02,80.769,81.792,79.997,81.571,1852239,0
2015-11-03,81.233,81.541,79.59,80.605,1935427,0
2015-11-04,81.021,81.021,79.938,80.025,1951910,0
2015-11-05,79.957,80.691,79.33,80.468,1231053,0
2015-11-06,80.237,80.964,79.581,80.488,2387072,0
2015-11-09,80.236,80.488,79.47,79.771,1038589,0
2015-11-10,79.655,80.585,79.257,80.468,1493155,0
2015-11-11,80.925,81.815,80.148,81.321,1470042,0
2015-11-12,80.129,81.35,80.092,80.129,2031151,0
2015-11-13,79.945,80.217,77.707,77.823,2180145,0
2015-11-16,77.863,78.715,77.492,78.667,1703133,0
2015-11-17,78.861,79.248,77.863,78.191,1560225,0
2015-11-18,78.772,79.548,78.141,79.538,2659429,0
2015-11-19,79.509,81.41,79.229,81.35,2309122,0
2015-11-20,81.855,84.859,81.766,83.551,3458268,0
2015-11-23,83.435,84.189,83.211,83.678,1855842,0
2015-11-24,83.008,84.685,82.757,84.258,2572755,0
2015-11-25,84.598,85.537,84.48,85.015,2094710,0
2015-11-27,84.936,85.674,84.714,84.889,638493,0
2015-11-30,85.296,85.886,84.617,85.168,3055545,0
2015-12-01,85.556,86.146,85.093,85.896,1754362,0
2015-12-02,85.615,85.615,83.9,83.967,2403711,0
2015-12-03,84.298,84.598,82.6,83.22,2505852,0
2015-12-04,83.299,85.306,83.125,85.139,1472520,0
2015-12-07,85.074,85.546,83.462,83.861,1911973,0
2015-12-08,83.115,83.309,81.584,82.863,2236477,0
2015-12-09,82.28,84.414,81.078,81.796,3572905,0
2015-12-10,81.759,82.794,81.632,81.815,1709736,0
2015-12-11,80.177,80.935,79.21,79.47,1481187,0
2015-12-14,79.627,79.781,78.609,79.617,1818247,0
2015-12-15,80.276,81.981,80.246,81.088,2295297,0
2015-12-16,81.574,83.299,81.507,83.115,1233858,0
2015-12-17,82.873,83.154,80.875,80.885,1670424,0
2015-12-18,80.761,81.604,80.101,80.935,3091764,0
2015-12-21,82.008,82.63,80.548,81.457,1541446,0
2015-12-22,81.991,82.881,81.331,82.098,1228799,0
2015-12-23,83.426,85.121,83.426,84.433,2163119,0
2015-12-24,84.452,84.763,83.841,84.16,828745,0
2015-12-28,83.782,84.5,83.377,84.49,680394,0
2015-12-29,85.044,85.339,84.825,84.927,855979,0
2015-12-30,84.743,84.879,83.649,83.871,1063489,0
2015-12-31,83.329,84.026,82.901,83.087,950944,0
2016-01-04,81.845,82.186,80.342,81.4,2265121,0
2016-01-05,81.855,82.073,78.695,79.141,2467444,0
2016-01-06,77.737,77.891,76.428,77.038,4247667,0
2016-01-07,75.12,75.729,72.424,72.726,4802744,0
2016-01-08,73.376,74.126,71.203,71.312,3275883,0
2016-01-11,71.564,73.782,71.282,73.501,3549405,0
2016-01-12,74.828,75.061,70.342,72.639,6122247,0
2016-01-13,73.113,73.22,67.87,67.987,5295078,0
2016-01-14,68.053,68.413,63.896,67.278,7487190,0
2016-01-15,65.02,66.329,63.731,65.388,4893203,0
2016-01-19,66.213,66.814,64.468,65.263,3456824,0
2016-01-20,64.138,64.778,61.512,63.693,5497883,0
2016-01-21,64.06,64.982,62.927,63.091,3888648,0
2016-01-22,64.468,65.525,62.627,63.035,3564267,0
2016-01-25,62.829,63.179,61.851,62.298,2949422,0
2016-01-26,63.355,64.459,62.995,64.324,2768456,0
2016-01-27,64.022,64.875,63.459,64.187,3701410,0
2016-01-28,65.04,65.884,62.132,62.162,2827770,0
2016-01-29,62.209,63.077,61.537,62.937,3418411,0
2016-02-01,62.704,64.594,62.579,64.353,2946626,0
2016-02-02,63.703,63.956,61.62,61.998,2663011,0
2016-02-03,62.849,62.899,59.71,60.622,4045408,0
2016-02-04,59.128,60.612,55.243,60.31,3695775,0
2016-02-05,59.825,61.145,56.957,57.598,4816592,0
2016-02-08,56.676,57.391,54.408,55.253,4530361,0
2016-02-09,54.293,56.511,53.875,55.863,5096045,0
2016-02-10,56.386,57.549,56.319,57.14,4292652,0
2016-02-11,55.813,58.548,55.62,56.822,3597492,0
2016-02-12,58.196,59.84,57.414,59.646,3598681,0
2016-02-16,60.746,61.876,60.173,61.477,4141820,0
2016-02-17,61.885,64.467,61.75,64.292,3398140,0
2016-02-18,64.458,65.402,63.295,63.668,2629142,0
2016-02-19,63.376,63.678,62.217,63.463,2454901,0
2016-02-22,64.388,65.753,63.991,64.378,2859540,0
2016-02-23,63.892,64.225,62.519,62.734,2772749,0
2016-02-24,61.828,62.355,60.503,62.033,3577575,0
2016-02-25,62.149,64.984,61.916,64.945,2959394,0
2016-02-26,65.811,66.26,64.72,64.984,2548103,0
2016-02-29,64.974,65.9,64.663,64.945,2781155,0
2016-03-01,66.007,67.291,65.344,67.077,2671367,0
2016-03-02,66.99,67.612,66.629,67.146,1841861,0
2016-03-03,67.35,69.103,67.057,68.948,2473802,0
2016-03-04,68.801,70.584,68.179,69.669,3981443,0
2016-03-07,68.967,69.348,68.13,68.752,1978615,0
2016-03-08,68.033,68.11,66.592,67.146,2253281,0
2016-03-09,67.75,68.384,67.029,67.311,1875594,0
2016-03-10,67.438,67.583,65.412,66.592,2821199,0
2016-03-11,67.652,68.879,67.458,68.452,2621939,0
2016-03-14,67.759,68.512,67.379,68.236,1436404,0
2016-03-15,68.48,69.201,67.536,69.133,1412408,0
2016-03-16,68.929,70.594,68.889,70.262,2854072,0
2016-03-17,70.525,71.44,69.999,71.196,2730975,0
2016-03-18,71.469,71.617,70.331,70.748,3024608,0
2016-03-21,70.671,70.848,69.785,70.476,1736305,0
2016-03-22,69.756,71.625,69.756,71.354,2142434,0
2016-03-23,70.973,71.206,70.409,70.652,1903655,0
2016-03-24,69.98,70.701,69.103,70.486,2381872,0
2016-03-28,70.594,71.033,70.223,70.381,1152104,0
2016-03-29,70.029,72.041,69.878,71.998,1606677,0
2016-03-30,72.678,73.885,72.395,72.96,2112700,0
2016-03-31,72.96,73.895,72.688,73.067,2065909,0
2016-04-01,72.25,72.727,70.341,71.772,1858978,0
2016-04-04,71.392,71.568,68.656,68.986,3707612,0
2016-04-05,67.974,69.679,66.844,69.161,2224208,0
2016-04-06,69.006,69.824,68.227,69.794,2276848,0
2016-04-07,69.697,70.973,69.016,69.348,3280289,0
2016-04-08,70.174,71.246,69.615,69.726,1695830,0
2016-04-11,70.351,71.336,69.96,70.729,2361303,0
2016-04-12,71.111,71.276,69.951,70.466,2197916,0
2016-04-13,71.529,74.49,71.392,74.431,4277575,0
2016-04-14,74.596,75.677,73.604,75.182,2781858,0
2016-04-15,75.083,75.423,73.935,74.237,3414708,0
2016-04-18,74.967,75.005,73.993,74.518,1646037,0
2016-04-19,75.172,75.396,74.247,74.77,2522804,0
2016-04-20,75.083,75.357,74.237,74.636,2025969,0
2016-04-21,74.84,75.294,73.915,74.023,1673852,0
2016-04-22,74.003,74.178,72.951,73.759,2007480,0
2016-04-25,73.427,74.139,73.234,74.061,1461081,0
2016-04-26,74.363,75.881,74.235,75.845,1645471,0
2016-04-27,75.745,75.969,74.577,75.015,1817259,0
2016-04-28,74.023,74.207,71.958,73.038,1909359,0
2016-04-29,73.214,73.214,71.326,71.714,2228137,0
2016-05-02,72.141,72.141,71.41,71.792,2138632,0
2016-05-03,71.043,71.973,69.756,71.266,2405160,0
2016-05-04,70.711,71.587,67.837,68.265,5269767,0
2016-05-05,68.869,69.219,67.498,67.507,3048237,0
2016-05-06,67.388,68.83,67.048,68.627,2028187,0
2016-05-09,68.392,69.115,68.383,68.479,1195167,0
2016-05-10,68.743,69.878,68.508,69.731,1350267,0
2016-05-11,69.809,70.073,68.723,68.733,1423873,0
2016-05-12,69.38,69.673,67.971,68.138,1358476,0
2016-05-13,67.872,68.617,66.787,66.963,1663755,0
2016-05-16,67.199,67.463,66.475,67.07,1909162,0
2016-05-17,66.631,66.826,65.223,65.584,3059028,0
2016-05-18,65.388,66.583,64.969,65.828,2775203,0
2016-05-19,65.526,65.947,64.176,64.41,2271764,0
2016-05-20,64.743,65.653,64.519,65.292,1734326,0
2016-05-23,65.125,65.438,64.646,64.743,865199,0
2016-05-24,65.163,66.787,64.89,66.563,2491819,0
2016-05-25,66.934,67.569,66.445,66.504,1911906,0
2016-05-26,66.435,66.856,65.076,65.712,2048050,0
2016-05-27,65.576,66.348,65.526,66.289,1327691,0
2016-05-31,66.524,66.944,66.122,66.465,2638827,0
2016-06-01,65.741,65.908,64.43,65.584,2122528,0
2016-06-02,65.546,66.876,65.282,66.836,2283846,0
2016-06-03,66.435,66.944,64.694,65.594,1797744,0
2016-06-06,65.809,66.251,65.135,66.045,1930439,0
2016-06-07,65.36,67.042,65.36,66.836,1592013,0
2016-06-08,67.248,67.824,66.925,67.521,1701024,0
2016-06-09,66.876,67.531,66.455,67.413,1311446,0
2016-06-10,66.66,66.963,65.663,65.848,1369420,0
2016-06-13,65.36,65.643,64.469,64.469,1468744,0
2016-06-14,64.068,64.636,63.178,63.716,1525411,0
2016-06-15,63.991,65.331,63.687,64.4,1485418,0
2016-06-16,63.745,64.852,62.776,64.783,1695300,0
2016-06-17,64.723,65.828,64.559,64.998,2846859,0
2016-06-20,66.856,68.46,66.856,68.157,3859314,0
2016-06-21,68.02,68.343,66.983,67.648,2627344,0
2016-06-22,68.148,68.537,67.335,67.512,1752579,0
2016-06-23,68.451,69.173,68.108,69.154,1777089,0
2016-06-24,65.213,65.412,60.542,60.704,6356842,0
2016-06-27,59.873,59.992,56.763,57.761,4945122,0
2016-06-28,58.857,60.391,58.445,59.383,3477762,0
2016-06-29,60.117,61.526,59.78,61.369,3607907,0
2016-06-30,61.614,62.21,60.723,61.223,3241716,0
2016-07-01,62.093,63.551,61.584,62.22,3184258,0
2016-07-05,61.496,61.496,58.573,58.867,2162128,0
2016-07-06,59.071,59.784,57.672,59.579,2041619,0
2016-07-07,59.757,61.496,59.712,61.311,3191274,0
2016-07-08,62.181,63.697,62.162,63.422,2491424,0
2016-07-11,63.942,65.154,63.725,63.785,2126238,0
2016-07-12,64.636,65.609,64.607,65.203,2287965,0
2016-07-13,65.242,65.546,64.098,65.526,2829690,0
2016-07-14,66.504,66.631,65.673,65.692,1653171,0
2016-07-15,65.77,66.289,65.369,65.594,1666397,0
2016-07-18,64.783,66.171,64.783,65.614,1362113,0
2016-07-19,65.096,65.556,64.686,65.272,1313950,0
2016-07-20,65.312,66.963,65.233,66.758,1529586,0
2016-07-21,67.042,67.981,66.911,67.248,1947845,0
2016-07-22,67.159,67.179,66.054,66.856,1788930,0
2016-07-25,66.944,67.05,66.534,66.836,1436018,0
2016-07-26,67.042,67.922,66.876,67.882,1645255,0
2016-07-27,68.383,68.831,67.413,67.718,1771398,0
2016-07-28,65.556,66.415,64.021,66.181,3755784,0
2016-07-29,66.151,66.856,65.838,66.328,2671172,0
2016-08-01,66.299,66.709,65.883,66.308,2136190,0
2016-08-02,65.78,65.903,63.687,63.883,3512989,0
2016-08-03,62.103,64.38,60.997,62.642,5123987,0
2016-08-04,62.964,63.129,62.044,62.093,3160771,0
2016-08-05,62.592,65.066,62.488,64.802,2736907,0
2016-08-08,64.99,65.696,64.478,64.518,1547439,0
2016-08-09,64.596,65.146,64.262,64.408,1314121,0
2016-08-10,64.528,64.763,63.928,64.027,1227908,0
2016-08-11,64.558,64.763,64.183,64.193,1343857,0
2016-08-12,63.918,63.918,62.562,62.847,1886158,0
2016-08-15,62.985,63.75,62.463,63.635,2326110,0
2016-08-16,63.445,63.918,62.966,63.388,1492464,0
2016-08-17,63.692,63.898,63.343,63.8,2297543,0
2016-08-18,63.87,64.332,63.495,63.918,1586631,0
2016-08-19,63.615,64.253,63.565,64.153,2421435,0
2016-08-22,64.037,64.09,63.525,63.908,1257358,0
2016-08-23,66.305,66.821,65.239,66.658,3095447,0
2016-08-24,66.944,67.896,66.914,67.435,4563408,0
2016-08-25,66.905,67.72,66.128,67.435,2965760,0
2016-08-26,67.533,68.524,67.405,68.388,3230545,0
2016-08-29,68.289,69.586,67.867,69.586,3353039,0
2016-08-30,69.606,70.214,68.987,69.163,2528447,0
2016-08-31,68.948,70.774,68.624,69.409,2939581,0
2016-09-01,69.753,70.853,68.602,69.056,3394575,0
2016-09-02,69.507,69.601,68.683,68.928,2026824,0
2016-09-06,69.646,69.762,68.594,69.222,2332066,0
2016-09-07,69.232,69.487,68.624,69.047,1664185,0
2016-09-08,68.79,69.546,68.72,69.419,1649753,0
2016-09-09,68.693,69.242,66.729,66.806,4705613,0
2016-09-12,65.922,68.113,65.579,67.798,4225616,0
2016-09-13,66.934,67.601,66.147,66.973,2232469,0
2016-09-14,66.591,67.768,66.482,67.23,3187942,0
2016-09-15,67.601,68.083,66.914,67.886,1757922,0
2016-09-16,67.435,68.741,66.934,68.534,2773572,0
2016-09-19,69.163,69.743,68.259,68.339,1501918,0
2016-09-20,68.633,68.76,67.249,67.631,1735748,0
2016-09-21,68.19,68.566,67.415,68.289,1953225,0
2016-09-22,69.153,69.616,68.849,68.987,1823434,0
2016-09-23,68.683,68.829,68.181,68.279,1108130,0
2016-09-26,67.906,68.098,67.455,67.543,1974592,0
2016-09-27,67.276,67.571,66.649,67.19,2827680,0
2016-09-28,67.475,69.448,67.326,69.38,2656844,0
2016-09-29,69.037,69.762,68.239,68.447,1772332,0
2016-09-30,68.81,70.568,68.153,70.058,2521270,0
2016-10-03,69.891,70.618,69.791,69.959,1577372,0
2016-10-04,70.146,70.393,69.056,69.458,1359566,0
2016-10-05,69.724,70.666,69.536,70.499,1563224,0
2016-10-06,70.303,70.303,69.037,69.772,1280332,0
2016-10-07,69.772,69.841,68.452,68.878,1317557,0
2016-10-10,69.321,69.891,68.678,68.722,895094,0
2016-10-11,68.495,68.648,66.315,66.599,1713786,0
2016-10-12,66.786,66.905,66.355,66.472,1120357,0
2016-10-13,65.637,65.863,63.654,64.743,2556881,0
2016-10-14,65.304,66.147,64.645,64.822,2406725,0
2016-10-17,64.763,65.657,64.694,65.244,2938785,0
2016-10-18,65.903,65.903,62.867,62.976,3493437,0
2016-10-19,63.27,64.378,63.063,63.977,2783262,0
2016-10-20,63.977,63.977,62.807,63.28,1724773,0
2016-10-21,62.672,62.946,61.963,62.787,2713121,0
2016-10-24,63.585,63.78,63.054,63.092,1591168,0
2016-10-25,62.897,62.995,61.365,62.111,2133041,0
2016-10-26,61.954,64.193,61.57,63.132,3028913,0
2016-10-27,63.23,63.364,61.924,63.31,2119586,0
2016-10-28,63.35,64.243,63.152,63.565,1743401,0
2016-10-31,63.77,64.543,63.28,63.918,2151906,0
2016-11-01,64.153,65.009,63.662,64.045,3400434,0
2016-11-02,64.105,66.767,63.35,65.529,3663035,0
2016-11-03,65.519,66.875,65.057,65.165,2150067,0
2016-11-04,64.97,66.247,64.292,65.579,1967508,0
2016-11-07,66.782,68.232,66.782,68.222,2433984,0
2016-11-08,67.876,69.416,67.187,69.169,2752065,0
2016-11-09,65.608,67.009,62.707,64.7,7739329,0
2016-11-10,64.867,67.048,64.858,65.579,4281145,0
2016-11-11,65.114,65.579,64.197,64.356,4746408,0
2016-11-14,64.947,66.416,64.809,65.667,3639752,0
2016-11-15,65.736,66.634,65.44,65.874,2767402,0
2016-11-16,65.618,65.707,64.493,65.647,2685369,0
2016-11-17,65.579,67.227,64.621,67.137,2021567,0
2016-11-18,67.284,68.084,67.187,67.274,2010641,0
2016-11-21,67.67,68.361,67.344,67.749,1840937,0
2016-11-22,66.93,66.969,62.649,66.08,3541333,0
2016-11-23,65.834,66.841,65.579,66.16,1619687,0
2016-11-25,66.565,67.236,66.416,66.614,541959,0
2016-11-28,66.594,66.999,65.39,65.43,1848539,0
2016-11-29,61.997,63.369,59.689,62.589,6213648,0
2016-11-30,63.388,65.075,63.043,63.141,3824879,0
2016-12-01,63.762,64.937,63.24,64.749,2574909,0
2016-12-02,64.651,64.987,62.757,62.865,2364803,0
2016-12-05,63.596,64.03,62.609,62.895,3050777,0
2016-12-06,62.845,65.07,62.669,64.996,2186674,0
2016-12-07,65.322,70.344,64.867,69.416,5422614,0
2016-12-08,69.416,70.985,68.893,70.394,2702280,0
2016-12-09,70.166,70.64,69.534,70.56,1419638,0
2016-12-12,70.551,70.551,68.361,68.45,1826967,0
2016-12-13,68.677,69.8,67.956,69.1,1734487,0
2016-12-14,67.828,69.534,67.61,67.876,2845119,0
2016-12-15,67.778,69.149,67.58,68.124,1371417,0
2016-12-16,68.527,68.863,67.057,67.187,2837677,0
2016-12-19,66.901,67.222,66.2,66.772,2179577,0
2016-12-20,67.324,67.493,66.21,66.377,1939734,0
2016-12-21,66.959,68.632,66.614,68.261,2135032,0
2016-12-22,67.65,67.857,66.289,66.348,1485305,0
2016-12-23,66.308,67.344,66.25,66.891,1304343,0
2016-12-27,66.742,67.61,66.742,67.147,1151972,0
2016-12-28,67.788,67.966,66.357,66.406,1027630,0
2016-12-29,66.396,67.009,66.165,66.456,817908,0
2016-12-30,66.901,67.197,65.874,66.446,1339980,0
2017-01-03,66.93,67.724,65.726,66.634,2092405,0
2017-01-04,66.791,69.268,66.762,69.1,2510126,0
2017-01-05,69.002,69.032,68.015,68.677,2016493,0
2017-01-06,68.992,68.992,68.192,68.241,1443751,0
2017-01-09,68.321,68.459,67.097,67.147,2569140,0
2017-01-10,67.65,69.988,67.354,69.524,2762096,0
2017-01-11,69.022,70.59,68.883,70.58,3127893,0
2017-01-12,70.58,70.777,68.933,70.106,1675026,0
2017-01-13,70.048,70.856,69.929,70.669,1486449,0
2017-01-17,70.541,71.636,70.511,70.729,1987949,0
2017-01-18,70.709,71.231,69.731,70.541,1787016,0
2017-01-19,71.035,71.636,70.669,71.045,1889793,0
2017-01-20,70.895,71.083,69.348,69.712,2107353,0
2017-01-23,69.494,69.514,68.597,69.13,1843301,0
2017-01-24,69.781,70.797,69.377,70.491,2592954,0
2017-01-25,71.211,72.494,70.93,72.385,1996748,0
2017-01-26,71.833,72.898,70.62,70.895,2096573,0
2017-01-27,71.055,71.527,69.624,70.038,2418495,0
2017-01-30,69.968,70.018,68.42,68.764,2347891,0
2017-01-31,68.627,69.179,68.114,69.12,2825625,0
2017-02-01,69.624,70.324,69.06,70.048,2060401,0
2017-02-02,73.138,73.405,71.88,72.821,5109664,0
2017-02-03,73.346,73.817,72.327,73.049,2083530,0
2017-02-06,72.989,73.297,72.267,73.039,1487338,0
2017-02-07,73.039,73.525,72.871,73.415,2336054,0
2017-02-08,73.248,73.376,72.751,73.248,1664536,0
2017-02-09,73.138,73.614,72.741,73.069,1911482,0
2017-02-10,73.277,73.931,72.791,73.623,1690356,0
2017-02-13,73.881,75.367,73.881,75.288,2325034,0
2017-02-14,74.971,75.694,74.872,75.248,1834800,0
2017-02-15,74.555,75.744,74.515,75.536,1333286,0
2017-02-16,75.367,75.595,74.129,74.515,1522360,0
2017-02-17,73.911,74.882,73.911,74.752,1493883,0
2017-02-21,74.822,75.892,74.714,75.129,1437258,0
2017-02-22,74.704,75.783,74.475,75.426,2327893,0
2017-02-23,75.338,76.318,75.079,75.268,2080354,0
2017-02-24,74.724,76.239,73.95,75.971,2709311,0
2017-02-27,75.783,76.735,75.446,76.477,1777586,0
2017-02-28,76.358,76.605,75.07,75.416,1957365,0
2017-03-01,76.408,77.389,75.961,76.051,2442133,0
2017-03-02,75.813,77.111,75.333,76.665,1936681,0
2017-03-03,76.545,76.882,75.942,76.457,1268788,0
2017-03-06,75.843,76.09,74.634,75.209,1570570,0
2017-03-07,75.565,75.565,74.614,75.258,1260265,0
2017-03-08,75.407,76.14,75.05,75.912,1116657,0
2017-03-09,75.872,76.051,75.248,75.575,1033373,0
2017-03-10,76.278,77.022,75.991,76.368,1234835,0
2017-03-13,78.12,79.687,77.833,79.448,4140260,0
2017-03-14,78.953,81.034,78.617,80.241,2778653,0
2017-03-15,80.281,81.984,80.281,81.519,2827996,0
2017-03-16,82.44,82.45,80.667,81.499,2199223,0
2017-03-17,81.707,81.707,80.004,81.083,2202705,0
2017-03-20,81.112,81.232,80.063,80.36,1673404,0
2017-03-21,80.737,80.974,77.289,77.428,2412818,0
2017-03-22,77.496,78.418,76.417,77.993,2992717,0
2017-03-23,77.773,78.3,77.289,77.863,1515317,0
2017-03-24,78.062,78.834,77.745,78.16,1595399,0
2017-03-27,77.428,78.784,76.675,78.706,1562656,0
2017-03-28,78.745,80.36,78.472,79.627,1276313,0
2017-03-29,79.825,80.251,79.25,79.736,788109,0
2017-03-30,79.667,80.288,79.34,80.241,1009691,0
2017-03-31,80.073,80.39,79.577,79.736,1753444,0
2017-04-03,79.974,80.063,76.105,77.516,2455906,0
2017-04-04,77.032,77.264,75.159,75.268,3066243,0
2017-04-05,75.922,77.072,74.367,74.387,2534437,0
2017-04-06,74.297,74.961,73.901,74.416,2114118,0
2017-04-07,74.367,74.634,73.405,74.436,1552182,0
2017-04-10,74.436,75.496,74.407,74.822,1109111,0
2017-04-11,74.792,75.139,73.415,74.208,1929908,0
2017-04-12,74.208,74.426,73.396,73.584,2838647,0
2017-04-13,73.554,74.079,73.049,73.059,1161783,0
2017-04-17,73.118,74.01,73.049,74.01,1361939,0
2017-04-18,73.505,73.832,72.771,73.653,1225963,0
2017-04-19,74.347,75.139,74.06,74.664,1454272,0
2017-04-20,75.397,77.379,75.397,77.169,2311078,0
2017-04-21,76.872,76.997,75.882,75.882,1546656,0
2017-04-24,77.131,78.993,77.131,78.507,2643957,0
2017-04-25,79.677,79.984,78.379,78.676,2065002,0
2017-04-26,78.497,79.637,77.339,78.507,2199361,0
2017-04-27,79.557,79.637,78.507,79.211,1734674,0
2017-04-28,79.29,79.731,78.399,79.647,1628811,0
2017-05-01,79.657,80.132,79.043,79.25,1358173,0
2017-05-02,79.3,79.652,76.516,77.716,2956343,0
2017-05-03,83.856,87.522,83.232,86.194,11951013,0
2017-05-04,86.086,88.742,85.967,87.235,4475186,0
2017-05-05,87.373,87.517,86.264,86.878,3152435,0
2017-05-08,86.848,87.703,86.406,86.878,2514870,0
2017-05-09,87.097,88.18,86.759,87.733,1974697,0
2017-05-10,87.832,88.011,86.769,87.226,1672525,0
2017-05-11,87.047,87.355,86.034,86.342,2693286,0
2017-05-12,86.272,86.749,85.765,86.162,2239217,0
2017-05-15,86.411,86.898,85.954,86.172,1930109,0
2017-05-16,86.759,87.087,86.004,86.53,2318553,0
2017-05-17,85.696,86.57,84.542,84.682,2468485,0
2017-05-18,84.384,84.99,83.022,84.612,2477898,0
2017-05-19,85.09,85.804,84.722,85.378,1661457,0
2017-05-22,85.874,86.928,85.606,86.57,1740453,0
2017-05-23,86.53,86.828,85.765,85.874,1188220,0
2017-05-24,85.904,86.044,85.298,85.984,1255107,0
2017-05-25,86.222,87.464,85.353,86.103,1137827,0
2017-05-26,86.342,87.454,85.864,86.968,1009739,0
2017-05-30,86.62,86.948,86.074,86.074,1243062,0
2017-05-31,86.132,87.619,85.646,87.435,2249730,0
2017-06-01,88.3,89.383,87.494,88.637,2572062,0
2017-06-02,88.876,89.184,88.061,88.498,2332315,0
2017-06-05,88.409,88.458,87.176,87.594,1658143,0
2017-06-06,87.425,88.647,86.808,88.31,1828757,0
2017-06-07,88.31,89.502,87.266,87.664,1535110,0
2017-06-08,86.779,87.289,85.318,85.506,3091003,0
2017-06-09,85.636,86.302,84.83,85.168,1992959,0
2017-06-12,85.109,85.427,83.876,84.642,1934738,0
2017-06-13,85.288,86.103,84.314,86.093,1836617,0
2017-06-14,86.411,86.55,85.238,85.408,918243,0
2017-06-15,85.428,85.944,84.722,85.388,1278511,0
2017-06-16,85.06,85.348,83.688,84.492,2377917,0
2017-06-19,84.712,86.093,84.537,85.974,1566975,0
2017-06-20,85.418,85.686,83.668,83.807,1629411,0
2017-06-21,85.109,85.804,84.83,85.288,1235010,0
2017-06-22,85.128,85.566,84.414,85.228,1087289,0
2017-06-23,85.268,86.044,84.81,85.506,1143465,0
2017-06-26,85.506,86.54,85.466,86.014,1148266,0
2017-06-27,85.148,86.242,85.148,85.964,3265443,0
2017-06-28,86.5,87.087,85.994,86.48,1774796,0
2017-06-29,86.411,86.779,85.01,85.904,1495266,0
2017-06-30,86.59,87.554,86.431,87.116,1612525,0
2017-07-03,87.743,88.637,87.186,87.266,680989,0
2017-07-05,87.256,87.605,86.242,87.365,1488540,0
2017-07-06,86.978,87.483,85.944,86.202,1174986,0
2017-07-07,86.272,88.796,86.044,88.578,1632736,0
2017-07-10,88.628,90.595,88.38,90.377,1966829,0
2017-07-11,90.367,91.897,89.522,91.211,2135792,0
2017-07-12,91.669,92.861,91.669,92.037,1924042,0
2017-07-13,92.037,92.653,91.053,91.221,1910396,0
2017-07-14,91.291,91.351,90.039,90.873,1969890,0
2017-07-17,91.123,91.639,90.516,91.371,1450131,0
2017-07-18,91.441,91.549,90.387,91.053,1297100,0
2017-07-19,91.231,92.385,90.873,92.325,1444708,0
2017-07-20,92.831,92.861,91.887,92.533,1388141,0
2017-07-21,91.083,91.172,89.264,90.377,1744012,0
2017-07-24,90.337,90.635,89.731,89.949,2078858,0
2017-07-25,90.824,90.824,89.959,90.377,1719982,0
2017-07-26,90.119,90.873,89.343,90.119,1799209,0
2017-07-27,90.466,90.725,89.144,89.959,1560413,0
2017-07-28,89.691,89.969,89.154,89.403,1325340,0
2017-07-31,89.9,90.564,89.333,89.87,2024335,0
2017-08-01,90.178,90.218,88.041,89.283,2488430,0
2017-08-02,86.59,90.516,86.421,90.466,2697996,0
2017-08-03,90.685,93.051,90.645,92.295,2803150,0
2017-08-04,92.633,92.871,91.927,92.623,1450434,0
2017-08-07,92.812,93.5,92.055,93.191,1645130,0
2017-08-08,93.042,94.348,92.962,93.64,1472481,0
2017-08-09,93.141,93.929,92.005,92.523,1708069,0
2017-08-10,91.925,92.224,90.459,90.878,2316806,0
2017-08-11,91.177,92.274,90.798,92.065,1487316,0
2017-08-14,93.032,93.51,92.8,93.211,993451,0
2017-08-15,93.261,93.615,92.533,93.062,1047974,0
2017-08-16,93.66,94.158,93.48,93.819,1229619,0
2017-08-17,93.191,93.675,92.144,92.144,1908167,0
2017-08-18,91.865,92.394,91.187,91.995,1570959,0
2017-08-21,92.254,92.922,91.727,92.633,875211,0
2017-08-22,92.723,94.328,92.723,93.899,961827,0
2017-08-23,93.261,94.258,93.112,93.909,833051,0
2017-08-24,94.248,94.876,93.76,94.248,1281274,0
2017-08-25,95.155,95.155,93.889,93.979,858434,0
2017-08-28,94.238,94.547,93.67,94.208,975595,0
2017-08-29,93.5,94.198,93.311,93.979,876436,0
2017-08-30,94.019,94.797,93.74,94.767,811670,0
2017-08-31,95.285,96.382,94.971,96.113,1718119,0
2017-09-01,96.302,97.708,96.242,97.329,1057592,0
2017-09-05,97.209,97.977,96.113,96.302,1308423,0
2017-09-06,96.92,97.179,96.013,96.442,1324199,0
2017-09-07,96.641,96.83,95.843,96.581,1305814,0
2017-09-08,96.581,96.88,95.524,96.372,1260511,0
2017-09-11,97.04,97.688,96.506,97.199,1388455,0
2017-09-12,97.588,97.778,97.1,97.498,1423735,0
2017-09-13,97.508,98.017,97.149,97.698,1100487,0
2017-09-14,97.778,98.531,96.98,97.598,1824876,0
2017-09-15,97.618,100.2,97.618,99.89,2190788,0
2017-09-18,100.12,100.53,99.463,100.27,1367113,0
2017-09-19,100.54,100.98,99.69,100.6,1524818,0
2017-09-20,100.84,101.27,99.98,100.85,1142929,0
2017-09-21,101.11,101.11,100.27,100.74,1046057,0
2017-09-22,100.73,102.64,100.63,102.47,1353995,0
2017-09-25,102.45,103.35,102.09,103.14,2158224,0
2017-09-26,103.19,103.78,102.49,102.8,2269114,0
2017-09-27,103.43,103.66,97.987,98.485,4881347,0
2017-09-28,98.196,99.044,96.247,97.449,3919424,0
2017-09-29,97.449,99.014,97.339,98.107,2346197,0
2017-10-02,98.137,99.65,97.718,99.65,1508823,0
2017-10-03,100.2,100.82,99.104,99.323,1652092,0
2017-10-04,99.313,102,99.313,102,1656530,0
2017-10-05,102.34,102.62,101.09,102,1856741,0
2017-10-06,101.65,101.83,100.06,100.15,1379102,0
2017-10-09,100.22,100.69,99.57,99.82,951986,0
2017-10-10,98.346,99.044,97.08,98.326,2009492,0
2017-10-11,98.117,99.66,97.309,98.954,2196970,0
2017-10-12,97.498,98.047,97.179,97.808,1954998,0
2017-10-13,98.276,98.625,97.09,97.189,1254735,0
2017-10-16,97.708,97.718,96.392,97.688,2080045,0
2017-10-17,97.708,97.808,96.501,96.95,1595442,0
2017-10-18,97.159,97.558,96.631,97.439,1421697,0
2017-10-19,96.95,97.479,95.544,97.349,1244850,0
2017-10-20,97.947,98.286,96.382,96.551,1622883,0
2017-10-23,97.08,98.266,96.811,97.479,969501,0
2017-10-24,97.867,98.555,97.518,97.977,1076729,0
2017-10-25,97.688,98.002,96.541,97.11,1144799,0
2017-10-26,98.007,99.203,97.608,98.775,1131570,0
2017-10-27,98.755,98.775,97.11,98.436,1576740,0
2017-10-30,97.947,98.107,97.149,97.957,1158612,0
2017-10-31,98.007,99.203,97.867,99.084,1326239,0
2017-11-01,100.2,100.83,98.795,99.084,1855786,0
2017-11-02,98.755,99.6,95.953,99.014,3090334,0
2017-11-03,98.874,98.924,96.352,96.601,2483165,0
2017-11-06,97,97.648,96.133,96.98,1443039,0
2017-11-07,97.28,97.88,96.87,97.26,1178600,0
2017-11-08,96.51,97.2499,96.02,96.35,1195780,0
2017-11-09,95.72,96.26,94.56,95.58,1210663,0
2017-11-10,95.49,96.38,95.08,95.29,1910611,0
