Date,Open,High,Low,Close,Volume,OpenInt
2012-01-10,16.057,16.113,15.798,15.875,2543010,0
2012-01-11,15.79,15.85,15.393,15.4,2516442,0
2012-01-12,15.523,15.857,15.36,15.84,3017652,0
2012-01-13,15.842,16.19,15.702,16.165,4797564,0
2012-01-17,16.717,16.927,16.543,16.76,10487142,0
2012-01-18,16.945,16.945,16.533,16.652,4212192,0
2012-01-19,16.667,17.11,16.667,16.827,6083196,0
2012-01-20,16.88,17.458,16.843,17.42,6859242,0
2012-01-23,17.465,17.528,17.18,17.5,4673574,0
2012-01-24,17.378,17.805,17.333,17.723,4730406,0
2012-01-25,17.658,18.105,17.548,18.082,4440168,0
2012-01-26,18.087,18.117,17.667,17.745,3793542,0
2012-01-27,17.777,18.067,17.75,17.923,3999048,0
2012-01-30,17.562,17.905,17.205,17.585,5313108,0
2012-01-31,17.52,17.653,17.407,17.42,4787490,0
2012-02-01,17.59,17.613,17.275,17.465,5201286,0
2012-02-02,17.663,17.825,17.528,17.64,5973168,0
2012-02-03,17.793,17.8,17.523,17.617,5024526,0
2012-02-06,17.583,17.768,17.512,17.565,2769984,0
2012-02-07,17.517,17.773,17.423,17.683,2705988,0
2012-02-08,17.71,18.377,17.663,17.833,7510746,0
2012-02-09,17.877,18.09,17.833,18.053,2910420,0
2012-02-10,17.793,18.103,17.793,18.05,2663406,0
2012-02-13,18.277,18.313,18.06,18.213,2435256,0
2012-02-14,18.237,18.383,18.147,18.38,2388984,0
2012-02-15,18.383,18.53,17.72,17.753,4407588,0
2012-02-16,17.817,18.013,17.48,17.663,4394490,0
2012-02-17,17.587,18.01,17.587,17.733,3045510,0
2012-02-21,17.78,17.89,17.64,17.883,2996805,0
2012-02-22,17.897,18.443,17.733,18.353,5598663,0
2012-02-23,18.55,18.867,18.127,18.29,7032579,0
2012-02-24,18.113,18.987,17.75,18.793,8164353,0
2012-02-27,18.73,19.31,18.53,19.09,5322639,0
2012-02-28,19.28,19.28,18.907,18.997,4244721,0
2012-02-29,19.06,19.193,18.95,19.063,5337879,0
2012-03-01,19.083,19.23,18.953,19.15,4874952,0
2012-03-02,19.197,19.53,19.1,19.53,4377765,0
2012-03-05,19.533,19.61,19.167,19.223,4935849,0
2012-03-06,19.19,19.473,18.777,18.823,4557624,0
2012-03-07,18.827,19.013,18.75,18.907,1809960,0
2012-03-08,18.973,19.27,18.91,19.23,3427827,0
2012-03-09,19.35,19.967,19.337,19.857,4331538,0
2012-03-12,19.873,19.977,19.723,19.863,2872119,0
2012-03-13,19.997,20.197,19.85,20.19,3139977,0
2012-03-14,20.167,20.23,19.713,19.747,3004281,0
2012-03-15,19.75,19.907,19.717,19.903,2313645,0
2012-03-16,19.87,20.053,19.703,19.847,3466539,0
2012-03-19,19.867,20.023,19.65,19.9,1787637,0
2012-03-20,19.793,20.223,19.72,20.147,1860930,0
2012-03-21,20.167,20.39,19.943,20.133,4307472,0
2012-03-22,19.977,20.36,19.947,20.277,2019792,0
2012-03-23,20.29,20.397,20.093,20.177,1781199,0
2012-03-26,20.44,20.537,20.287,20.477,2124549,0
2012-03-27,20.477,20.693,20.387,20.627,2192337,0
2012-03-28,20.553,20.763,20.393,20.603,1654368,0
2012-03-29,20.773,20.94,20.45,20.857,2377869,0
2012-03-30,21.053,21.06,20.687,20.697,3221439,0
2012-04-02,20.78,21.21,20.59,21.103,3041853,0
2012-04-03,21.04,21.407,21.017,21.263,3558984,0
2012-04-04,21.167,21.2,20.71,20.82,3392286,0
2012-04-05,20.783,21.23,20.667,21.127,3388092,0
2012-04-09,20.933,21.097,20.77,20.967,1686927,0
2012-04-10,20.973,21,20.22,20.29,4142655,0
2012-04-11,20.497,21.08,20.383,21.04,2858907,0
2012-04-12,21.213,21.213,20.753,20.86,2457822,0
2012-04-13,20.813,21.843,20.79,21.42,4329018,0
2012-04-16,21.75,21.763,21.057,21.127,3942012,0
2012-04-17,21.213,21.393,21.02,21.26,2765484,0
2012-04-18,21.23,21.497,21.163,21.39,1860891,0
2012-04-19,21.277,21.4,20.967,21.053,2260557,0
2012-04-20,21.21,21.32,21.093,21.17,2600835,0
2012-04-23,21.037,21.08,20.55,21.037,2530902,0
2012-04-24,21.08,21.167,20.82,20.957,2857935,0
2012-04-25,21.24,21.247,20.99,21.177,2803821,0
2012-04-26,21.167,21.877,21.097,21.793,3551028,0
2012-04-27,21.947,21.98,21.673,21.843,3861090,0
2012-04-30,21.847,27.987,21.353,21.667,57165051,0
2012-05-01,21.667,22.657,21.333,22.26,24246846,0
2012-05-02,22.287,23.08,22.1,22.89,6440391,0
2012-05-03,22.973,22.983,22.277,22.357,5637222,0
2012-05-04,22.267,22.55,22.103,22.247,6320187,0
2012-05-07,22.143,22.883,21.843,22.52,7172199,0
2012-05-08,22.417,22.537,21.723,21.83,8556306,0
2012-05-09,21.667,21.997,21.067,21.77,7354440,0
2012-05-10,24.66,24.973,23.67,23.723,23265705,0
2012-05-11,23.767,24.033,23.597,23.85,5646606,0
2012-05-14,23.667,23.75,23.417,23.613,3584199,0
2012-05-15,23.657,24.087,23.567,23.863,4200498,0
2012-05-16,23.977,24.05,23.727,23.823,3960390,0
2012-05-17,23.837,24,23.243,23.243,3538122,0
2012-05-18,23.31,23.36,22.757,22.867,4524693,0
2012-05-21,22.94,23.217,22.537,23.177,3523134,0
2012-05-22,23.32,23.62,23.14,23.307,3816510,0
2012-05-23,23.21,23.337,22.94,23.337,2543703,0
2012-05-24,23.38,24.337,23.17,24.317,7216776,0
2012-05-25,24.29,24.32,23.7,23.86,5129463,0
2012-05-29,24.45,24.467,23.957,24.347,4591674,0
2012-05-30,24.14,24.593,23.823,24.547,5098074,0
2012-05-31,24.58,24.657,24.057,24.2,3671184,0
2012-06-01,23.81,24.147,23.443,23.513,3746589,0
2012-06-04,23.637,24.39,23.61,24.37,4803786,0
2012-06-05,24.303,24.483,23.967,24.277,4433124,0
2012-06-06,24.483,25.13,24.41,24.65,4294287,0
2012-06-07,25.023,25.023,24.487,24.833,4119159,0
2012-06-08,24.723,25.67,24.677,25.367,7127259,0
2012-06-11,25.763,25.833,24.87,24.93,4390647,0
2012-06-12,25.133,25.197,24.707,25.13,3539811,0
2012-06-13,25.18,25.24,24.807,24.923,2634126,0
2012-06-14,24.973,25.567,24.97,25.437,3169650,0
2012-06-15,25.483,26.267,25.377,26.213,6554772,0
2012-06-18,26.253,26.333,25.923,26.24,4045830,0
2012-06-19,25.913,25.98,25.217,25.383,7115154,0
2012-06-20,25.417,25.53,24.96,25.1,5456688,0
2012-06-21,25.257,25.383,24.89,24.913,4468968,0
2012-06-22,25.467,25.467,24.397,24.537,11287755,0
2012-06-25,24.257,24.793,23.783,24.62,6957222,0
2012-06-26,24.723,24.977,24.467,24.873,4792800,0
2012-06-27,24.97,25.05,23.477,23.697,8791428,0
2012-06-28,23.43,23.46,22.123,22.88,114093918,0
2012-06-29,23.683,24.093,23.31,23.733,9760743,0
2012-07-02,23.98,25,23.583,24.927,10483161,0
2012-07-03,24.89,24.997,24.42,24.96,3623562,0
2012-07-05,24.913,24.98,24.57,24.7,3098268,0
2012-07-06,24.483,24.537,24.153,24.477,3023274,0
2012-07-09,24.477,24.58,24.06,24.17,4441860,0
2012-07-10,24.333,24.533,24.123,24.22,3805485,0
2012-07-11,24.143,24.257,23.547,23.927,5629314,0
2012-07-12,23.677,24.073,23.61,23.943,3260436,0
2012-07-13,23.92,24.657,23.92,24.577,3158520,0
2012-07-16,24.503,24.63,24.117,24.17,4069800,0
2012-07-17,24.293,24.393,23.41,23.938,4180563,0
2012-07-18,23.767,24.207,23.704,23.967,3136482,0
2012-07-19,24.017,24.057,22.417,22.61,11596503,0
2012-07-20,22.603,22.663,21.007,21.657,16976172,0
2012-07-23,20.833,22.333,20.573,22.053,10706751,0
2012-07-24,22.027,22.027,21.25,21.813,7472604,0
2012-07-25,21.903,22.2,21.847,22.19,4720098,0
2012-07-26,22.417,22.8,22.353,22.573,3982122,0
2012-07-27,23,23.217,22.577,22.72,6524244,0
2012-07-30,22.903,22.927,22.37,22.733,3071262,0
2012-07-31,22.667,22.693,22.097,22.14,3570264,0
2012-08-01,22.153,22.5,21.52,21.623,4348494,0
2012-08-02,21.523,21.667,21.22,21.38,4844349,0
2012-08-03,21.687,22.32,21.608,22.26,3977889,0
2012-08-06,22.347,22.45,21.953,22.007,3392079,0
2012-08-07,22.067,23.033,22.017,22.953,6243267,0
2012-08-08,22.843,22.89,22.357,22.59,12621933,0
2012-08-09,20.937,21.407,20.327,20.4,34232514,0
2012-08-10,19.483,19.483,17.843,18.09,34997772,0
2012-08-13,17.763,18.267,17.333,17.757,20976741,0
2012-08-14,18.06,19.57,18.04,19.53,23306391,0
2012-08-15,19.55,19.703,19.183,19.593,14478798,0
2012-08-16,19.513,20.14,19.467,20.087,11754114,0
2012-08-17,20.197,20.377,20.043,20.28,9179709,0
2012-08-20,20.327,20.327,19.797,20.14,7017516,0
2012-08-21,20.107,20.467,20.05,20.227,8026188,0
2012-08-22,20.12,20.527,20.097,20.437,3393081,0
2012-08-23,20.337,20.388,19.793,19.883,8701005,0
2012-08-24,19.827,20.143,19.65,19.917,6749037,0
2012-08-27,19.947,20.073,19.71,20.01,6169587,0
2012-08-28,19.633,20.113,19.51,19.827,9389490,0
2012-08-29,19.787,19.933,19.7,19.76,6628395,0
2012-08-30,19.7,19.73,19.42,19.523,3466215,0
2012-08-31,19.673,19.727,19.453,19.647,3797760,0
2012-09-04,19.507,19.567,19.037,19.083,6108828,0
2012-09-05,19.003,19.01,18.287,18.52,8656113,0
2012-09-06,18.617,19.457,18.593,19.357,5953752,0
2012-09-07,19.357,19.497,19.233,19.407,5076186,0
2012-09-10,19.6,19.6,18.88,19.073,7175733,0
2012-09-11,18.937,19.007,18.683,18.787,6219258,0
2012-09-12,18.557,18.563,16.877,16.927,21867081,0
2012-09-13,16.75,17.907,16.73,17.803,12577146,0
2012-09-14,17.897,18.05,17.467,17.923,7659198,0
2012-09-17,17.95,18.1,17.71,17.74,6959700,0
2012-09-18,17.683,17.717,17.377,17.46,6643275,0
2012-09-19,17.455,18.197,17.455,17.917,7499295,0
2012-09-20,17.92,18.803,17.917,18.507,8786664,0
2012-09-21,18.69,18.773,18.12,18.233,10727481,0
2012-09-24,18.043,18.21,17.87,18.133,6710571,0
2012-09-25,18.183,18.28,17.98,17.997,5338017,0
2012-09-26,17.957,18.131,17.733,17.77,5361903,0
2012-09-27,17.79,17.987,17.613,17.813,3745425,0
2012-09-28,17.833,18.1,17.77,18.02,5036421,0
2012-10-01,18.057,18.653,18.007,18.343,7014801,0
2012-10-02,18.433,18.447,18.113,18.23,4293138,0
2012-10-03,18.273,18.44,18.033,18.127,4113099,0
2012-10-04,18.183,18.577,18.063,18.46,3926526,0
2012-10-05,18.563,19.083,18.46,19.01,5748000,0
2012-10-08,18.93,19.053,18.887,18.997,4145865,0
2012-10-09,18.893,19.08,18.833,18.913,5052813,0
2012-10-10,17.873,18.35,17.833,17.877,10724763,0
2012-10-11,18.163,18.253,18.033,18.147,6437487,0
2012-10-12,18.15,19.083,18.137,19.027,11188092,0
2012-10-15,19.167,19.463,19.08,19.437,7812366,0
2012-10-16,19.55,19.69,19.417,19.473,5477658,0
2012-10-17,19.53,19.587,19.03,19.06,4113222,0
2012-10-18,19.13,19.133,18.603,18.677,6093249,0
2012-10-19,18.663,18.667,17.507,17.773,10068504,0
2012-10-22,17.82,17.847,14.533,15.243,65458308,0
2012-10-23,14.867,14.867,13.353,13.693,57766134,0
2012-10-24,14.327,16.05,14.2,15.99,38290494,0
2012-10-25,15.937,16.023,15.407,15.697,15387246,0
2012-10-26,15.59,15.697,14.8,15.287,11294304,0
2012-10-31,15.27,15.323,14.687,14.883,7772547,0
2012-11-01,14.903,15.193,14.37,14.997,8361363,0
2012-11-02,14.6,14.983,14.29,14.677,7647969,0
2012-11-05,14.667,15.1,14.593,15.013,5970651,0
2012-11-06,15.063,15.237,14.803,15.03,6039300,0
2012-11-07,14.833,15.247,14.697,14.99,10878102,0
2012-11-08,13.467,15,13.33,14.8,24501810,0
2012-11-09,14.77,15.197,14.683,15.087,7005105,0
2012-11-12,15.21,15.213,14.99,15.053,6059907,0
2012-11-13,15.093,15.583,15.057,15.463,6332589,0
2012-11-14,15.473,15.473,14.893,14.913,5344761,0
2012-11-15,14.203,14.98,14.147,14.937,13224879,0
2012-11-16,14.937,15.57,14.85,15.157,9792600,0
2012-11-19,15.35,15.477,14.87,15.077,6545289,0
2012-11-20,15.047,15.257,14.7,14.965,6642069,0
2012-11-21,15.04,15.293,14.89,15.247,3899397,0
2012-11-23,15.26,15.333,15.08,15.313,1746360,0
2012-11-26,15.307,15.413,15.223,15.292,4215030,0
2012-11-27,15.26,17.73,15.187,17.323,39543126,0
2012-11-28,17.113,17.28,16.673,17.143,10863468,0
2012-11-29,17.353,17.463,17.037,17.23,5390970,0
2012-11-30,17.3,17.437,17.103,17.35,6421098,0
2012-12-03,17.5,17.52,17.182,17.293,4863144,0
2012-12-04,17.293,17.393,16.943,17.22,5238165,0
2012-12-05,17.283,17.517,17.17,17.21,5038305,0
2012-12-06,17.3,17.343,17,17.283,6507276,0
2012-12-07,17.31,17.633,17.07,17.593,4115103,0
2012-12-10,17.677,17.993,17.477,17.613,6114420,0
2012-12-11,18.2,18.82,17.94,18.303,11805459,0
2012-12-12,18.46,19.12,18.333,18.933,11940228,0
2012-12-13,18.883,18.987,18.19,18.23,7214994,0
2012-12-14,18.21,18.227,17.757,17.793,7108917,0
2012-12-17,17.827,17.947,17.56,17.587,7458738,0
2012-12-18,17.633,17.96,17.37,17.837,6044625,0
2012-12-19,17.837,17.893,17.405,17.687,3818934,0
2012-12-20,17.73,17.803,17.303,17.373,4040874,0
2012-12-21,17.197,17.47,16.937,17.363,7740057,0
2012-12-24,17.357,17.483,17.167,17.473,1374612,0
2012-12-26,17.45,17.577,17.29,17.34,1872690,0
2012-12-27,17.387,17.557,17.213,17.407,2788248,0
2012-12-28,17.283,17.44,17.257,17.293,1805856,0
2012-12-31,17.287,17.667,17.247,17.613,3507537,0
2013-01-02,17.9,18.113,17.793,18.077,6088896,0
2013-01-03,18,18.067,17.32,17.403,6442725,0
2013-01-04,17.42,17.6,17.28,17.297,4842588,0
2013-01-07,17.323,17.443,16.353,16.687,10506276,0
2013-01-08,16.687,16.94,16.44,16.91,6468150,0
2013-01-09,16.95,16.95,16.623,16.777,2895933,0
2013-01-10,16.933,16.933,15.993,16.253,7333059,0
2013-01-11,16.323,17.02,16.267,16.973,6769125,0
2013-01-14,16.77,16.973,16.6,16.923,4190766,0
2013-01-15,16.92,17.13,16.837,17.017,3368688,0
2013-01-16,16.927,17.03,16.677,16.85,3390132,0
2013-01-17,16.947,16.99,16.28,16.613,8333721,0
2013-01-18,16.637,16.65,15.267,15.94,17824293,0
2013-01-22,15.973,16.21,15.657,16.18,6808560,0
2013-01-23,16.247,16.327,15.913,16.02,5264400,0
2013-01-24,16.183,16.273,15.637,15.757,5049975,0
2013-01-25,15.79,15.947,15.513,15.57,4720830,0
2013-01-28,15.637,15.93,15.573,15.817,3950232,0
2013-01-29,15.877,16.083,15.687,15.747,5346390,0
2013-01-30,15.763,16.3,15.75,16.06,4256745,0
2013-01-31,15.963,16.127,15.633,15.967,4852863,0
2013-02-01,15.973,16.22,15.767,15.883,5560197,0
2013-02-04,15.85,16.003,15.747,15.867,3530124,0
2013-02-05,16.017,16.317,15.813,16.11,5096766,0
2013-02-06,16.053,16.74,16.053,16.483,5045754,0
2013-02-07,16.537,16.567,15.953,16.05,4878705,0
2013-02-08,16.093,16.177,15.487,15.613,6569151,0
2013-02-11,15.65,15.923,15.555,15.817,3587394,0
2013-02-12,15.803,15.85,15.51,15.587,3565521,0
2013-02-13,15.557,16.44,15.317,15.897,9666666,0
2013-02-14,15.897,16.053,15.487,15.897,6043485,0
2013-02-15,15.807,17.293,15.693,17.027,20554431,0
2013-02-19,16.887,16.927,16.343,16.56,8022906,0
2013-02-20,16.553,16.99,16.373,16.89,6911808,0
2013-02-21,16.797,17.2,16.37,16.587,6827727,0
2013-02-22,16.613,17.187,16.6,16.897,4036317,0
2013-02-25,17.01,17.193,16.543,16.547,4812606,0
2013-02-26,16.573,16.647,16.087,16.317,4446963,0
2013-02-27,16.27,16.75,16.127,16.54,7813092,0
2013-02-28,17.547,17.96,16.753,16.82,19852650,0
2013-03-01,16.713,17.003,16.35,16.887,8244561,0
2013-03-04,16.77,16.77,16.38,16.603,6057369,0
2013-03-05,16.617,16.757,16.253,16.35,5817921,0
2013-03-06,16.39,16.437,16.073,16.227,5342604,0
2013-03-07,16.36,16.377,15.887,15.917,7232154,0
2013-03-08,16.027,16.057,15.747,15.78,5184783,0
2013-03-11,15.747,15.8,15.28,15.697,7256982,0
2013-03-12,15.633,15.723,15.127,15.397,7429188,0
2013-03-13,15.5,15.953,15.423,15.697,6895800,0
2013-03-14,15.69,15.893,15.56,15.71,3751038,0
2013-03-15,15.727,16.17,15.657,16.127,12036645,0
2013-03-18,16.027,16.057,15.867,16.04,5401605,0
2013-03-19,16.107,16.773,16.077,16.573,9326217,0
2013-03-20,16.66,17.03,16.567,17,4483518,0
2013-03-21,16.903,17.007,16.677,16.783,4784325,0
2013-03-22,16.25,16.703,16.02,16.167,9495081,0
2013-03-25,16.237,16.29,16.02,16.127,4831149,0
2013-03-26,16.2,16.343,16.12,16.277,3605040,0
2013-03-27,16.137,16.213,15.8,16.003,5203377,0
2013-03-28,16.017,16.027,15.747,15.913,4625298,0
2013-04-01,15.943,16.02,15.72,15.887,3599115,0
2013-04-02,15.903,16.4,15.873,16.203,5245944,0
2013-04-03,16.123,16.275,15.943,16.093,4263813,0
2013-04-04,16.167,16.767,16.06,16.76,8266767,0
2013-04-05,16.523,16.747,16.383,16.56,5461710,0
2013-04-08,16.61,17.39,16.56,17.337,9899049,0
2013-04-09,17.433,17.893,17.29,17.557,8571783,0
2013-04-10,17.56,18.487,17.523,18.263,8029683,0
2013-04-11,18.357,18.643,18.267,18.62,7245330,0
2013-04-12,18.64,18.98,18.35,18.917,5967951,0
2013-04-15,18.88,19.197,18.423,18.44,6979002,0
2013-04-16,18.54,18.923,18.42,18.83,4904550,0
2013-04-17,18.693,19.277,18.477,18.56,6115509,0
2013-04-18,18.517,18.883,18.317,18.407,3942885,0
2013-04-19,18.3,18.78,18.238,18.57,3837681,0
2013-04-22,18.58,18.763,18.427,18.53,4559172,0
2013-04-23,18.642,19.1,18.587,18.897,4104600,0
2013-04-24,19,19.523,18.98,19.163,8015265,0
2013-04-25,19.32,19.327,18.913,18.953,6626382,0
2013-04-26,18.837,19.037,18.82,18.883,3387642,0
2013-04-29,18.883,18.933,18.763,18.833,2816265,0
2013-04-30,18.793,18.945,18.483,18.8,3831456,0
2013-05-01,18.487,18.753,18.293,18.64,5835999,0
2013-05-02,18.573,18.833,18.483,18.5,3213225,0
2013-05-03,18.657,19.43,18.657,19.147,4281627,0
2013-05-06,19.093,19.133,18.447,18.727,6077634,0
2013-05-07,18.75,19.087,18.573,19.05,5131341,0
2013-05-08,19.07,19.26,18.77,18.99,10476615,0
2013-05-09,17.083,18.003,16.917,18.003,28171359,0
2013-05-10,18,18.123,17.7,18.077,8512053,0
2013-05-13,17.9,18.29,17.613,17.943,9673005,0
2013-05-14,18.417,18.92,18.167,18.807,9472758,0
2013-05-15,18.767,19.297,18.663,19.267,6396384,0
2013-05-16,19.203,19.61,19.057,19.07,6011541,0
2013-05-17,19.167,19.18,18.697,18.97,4466391,0
2013-05-20,18.837,18.947,18.58,18.757,3862173,0
2013-05-21,18.757,18.963,18.64,18.81,6090747,0
2013-05-22,19.083,19.78,18.877,18.96,6594507,0
2013-05-23,18.897,18.987,18.67,18.917,3653322,0
2013-05-24,18.793,18.835,18.503,18.637,3261720,0
2013-05-28,18.817,18.957,18.417,18.497,3194106,0
2013-05-29,18.393,18.497,18.077,18.29,3730971,0
2013-05-30,18.353,18.52,18.25,18.273,2885151,0
2013-05-31,18.253,18.547,18.17,18.197,4572327,0
2013-06-03,18.143,18.273,17.857,17.987,5482161,0
2013-06-04,18.76,19.93,18.58,19.867,16761549,0
2013-06-05,19.76,20.493,19.427,19.54,11623770,0
2013-06-06,19.6,19.99,19.45,19.913,6329682,0
2013-06-07,19.94,20.78,19.863,20.54,9734682,0
2013-06-10,20.613,20.773,20.437,20.733,3477489,0
2013-06-11,20.543,20.81,20.433,20.457,3013614,0
2013-06-12,20.587,20.83,20.563,20.633,3683145,0
2013-06-13,20.57,20.7,20.433,20.667,4354020,0
2013-06-14,20.557,20.98,19.57,19.753,8211714,0
2013-06-17,19.893,20.407,19.73,19.87,5653950,0
2013-06-18,19.997,20.117,19.723,19.877,3222993,0
2013-06-19,19.86,20.257,19.427,19.453,4533072,0
2013-06-20,19.253,19.31,18.633,18.68,4124667,0
2013-06-21,18.707,18.957,18.197,18.74,8866776,0
2013-06-24,18.687,19.067,18.507,18.94,5011734,0
2013-06-25,19.067,19.257,18.943,19.067,3175200,0
2013-06-26,19.173,19.443,19.13,19.25,2533299,0
2013-06-27,19.337,19.903,19.335,19.883,3677334,0
2013-06-28,20.03,20.607,19.947,20.277,8914674,0
2013-07-01,20.367,20.613,20.2,20.273,3995256,0
2013-07-02,20.227,20.253,19.953,20.133,3328593,0
2013-07-03,20.043,20.193,19.855,20.083,1603386,0
2013-07-05,20.263,20.327,19.954,20.197,1429500,0
2013-07-08,20.377,20.44,20.095,20.207,2363208,0
2013-07-09,20.273,20.457,19.903,19.927,2805366,0
2013-07-10,19.873,20.04,19.717,19.867,3208437,0
2013-07-11,20.1,20.323,19.983,20.15,3198582,0
2013-07-12,20.183,20.33,19.81,19.953,3496488,0
2013-07-15,20.22,20.383,20.147,20.267,4697388,0
2013-07-16,20.3,20.347,20.123,20.21,3467370,0
2013-07-17,20.297,21.25,20.297,20.907,6580599,0
2013-07-18,21.253,21.253,20.767,21.087,3556149,0
2013-07-19,21.133,21.22,20.8,21.13,3225081,0
2013-07-22,21.32,21.61,21.26,21.543,4785183,0
2013-07-23,21.537,21.627,21.297,21.55,2883924,0
2013-07-24,21.55,21.613,20.797,21.077,3887166,0
2013-07-25,20.987,21.15,20.853,21.1,2097078,0
2013-07-26,20.893,21.06,20.663,20.96,1639224,0
2013-07-29,21.077,21.203,20.133,20.203,5609607,0
2013-07-30,20.313,20.533,20.05,20.09,6273294,0
2013-07-31,20.24,20.563,20.147,20.33,7337652,0
2013-08-01,20.473,20.987,20.473,20.84,3689397,0
2013-08-02,20.883,21.157,20.847,21.123,2377029,0
2013-08-05,21.147,21.203,20.813,21.147,1935906,0
2013-08-06,21.123,21.21,20.81,20.993,3132069,0
2013-08-07,20.93,21.123,20.81,20.82,4739973,0
2013-08-08,20.933,21.217,20.81,21.157,7044768,0
2013-08-09,21.333,22.04,21.213,21.233,13877352,0
2013-08-12,21.087,21.09,20.367,20.92,6068895,0
2013-08-13,21.05,21.179,20.54,20.6,3805950,0
2013-08-14,20.547,20.597,20.13,20.19,4101753,0
2013-08-15,20.01,20.06,19.51,19.527,4314198,0
2013-08-16,19.46,19.597,19.21,19.413,3414591,0
2013-08-19,19.413,19.777,19.33,19.703,3510294,0
2013-08-20,19.72,19.863,19.55,19.747,3203520,0
2013-08-21,19.723,19.927,19.617,19.663,3282081,0
2013-08-22,19.64,20.053,19.623,20.03,1584123,0
2013-08-23,20.11,20.387,19.767,19.867,4774845,0
2013-08-26,19.843,19.99,19.553,19.663,2749221,0
2013-08-27,19.43,19.523,19.303,19.327,2642277,0
2013-08-28,19.33,19.477,19.18,19.22,2393415,0
2013-08-29,19.143,19.297,18.977,18.993,2840277,0
2013-08-30,19.087,19.167,18.927,19.13,2820747,0
2013-09-03,19.387,19.397,17.98,18.007,13668405,0
2013-09-04,17.933,18.89,17.843,18.683,8064786,0
2013-09-05,18.743,18.83,18.59,18.713,2988813,0
2013-09-06,18.823,18.823,18.373,18.417,3305874,0
2013-09-09,18.367,18.777,18.297,18.74,3689082,0
2013-09-10,18.847,18.847,18.597,18.677,3190197,0
2013-09-11,18.59,18.747,18.42,18.507,4422759,0
2013-09-12,18.447,18.477,18.297,18.367,2857893,0
2013-09-13,18.383,18.45,18.113,18.35,2988732,0
2013-09-16,18.603,18.863,18.497,18.583,2266380,0
2013-09-17,18.66,19.273,18.603,19.01,3408342,0
2013-09-18,19.013,19.39,18.83,19.343,3686784,0
2013-09-19,19.417,19.579,18.703,18.723,5655942,0
2013-09-20,18.547,18.673,17.95,18.633,17050395,0
2013-09-23,18.29,18.607,18.113,18.287,4534143,0
2013-09-24,18.427,18.527,18.193,18.247,2839083,0
2013-09-25,18.38,18.407,17.983,18.113,2468100,0
2013-09-26,18.133,18.3,17.687,17.857,3790998,0
2013-09-27,17.803,17.87,17.59,17.69,3113700,0
2013-09-30,17.633,17.66,17.283,17.417,5073900,0
2013-10-01,17.477,17.547,17.337,17.533,5009700,0
2013-10-02,17.323,17.417,17.237,17.407,6153300,0
2013-10-03,17.363,17.383,17.207,17.25,5434029,0
2013-10-04,17.27,17.48,17.17,17.29,5628696,0
2013-10-07,17.137,17.337,17.05,17.217,4380300,0
2013-10-08,17.173,18.217,17.087,17.863,11620800,0
2013-10-09,17.84,18.163,17.643,17.753,8442900,0
2013-10-10,17.873,17.963,17.643,17.95,2892300,0
2013-10-11,17.863,17.98,17.707,17.917,2865000,0
2013-10-14,17.783,18.467,17.757,18.377,4120800,0
2013-10-15,18.32,18.583,18.26,18.52,5265900,0
2013-10-16,18.613,18.947,18.56,18.823,4713900,0
2013-10-17,18.927,19.55,18.84,19.15,6910800,0
2013-10-18,19.317,19.53,19.067,19.24,5111400,0
2013-10-21,19.323,19.38,19.02,19.143,4234500,0
2013-10-22,19.16,19.36,19.123,19.193,2394930,0
2013-10-23,19.03,19.24,18.903,18.913,2947500,0
2013-10-24,18.97,19.202,18.81,19.12,5025693,0
2013-10-25,19.21,19.457,19.147,19.383,2447400,0
2013-10-28,19.65,19.667,19.38,19.5,3171600,0
2013-10-29,19.573,19.66,19.343,19.51,3132600,0
2013-10-30,19.44,19.64,19.167,19.333,2124000,0
2013-10-31,19.32,19.4,19.05,19.077,2937867,0
2013-11-01,19.183,19.233,18.817,18.897,3109500,0
2013-11-04,18.963,19.11,18.863,18.9,3357900,0
2013-11-05,18.953,19.393,18.833,19.173,3228000,0
2013-11-06,19.17,19.333,18.953,19.277,3577005,0
2013-11-07,19.25,19.283,19.01,19.037,5656482,0
2013-11-08,18.637,19.227,18.137,18.387,9997827,0
2013-11-11,18.393,18.673,18.353,18.6,4505100,0
2013-11-12,18.517,18.847,18.48,18.663,4954500,0
2013-11-13,18.633,19.05,18.547,19.03,3741900,0
2013-11-14,19.09,19.383,19.03,19.24,3196857,0
2013-11-15,19.497,19.497,18.887,19.153,3603771,0
2013-11-18,19.213,19.317,18.993,19.01,3719400,0
2013-11-19,18.987,19.203,18.927,19.02,3826800,0
2013-11-20,19.03,19.147,18.913,18.95,4029300,0
2013-11-21,18.967,19.183,18.92,19.047,4166100,0
2013-11-22,19.023,19.16,18.973,19.107,5057400,0
2013-11-25,19.223,19.513,19.023,19.073,5211294,0
2013-11-26,19.237,19.667,19.19,19.6,7904100,0
2013-11-27,19.73,19.997,19.59,19.95,3550554,0
2013-11-29,20,20.083,19.693,19.727,1516533,0
2013-12-02,20.547,20.55,19.763,19.837,6366300,0
2013-12-03,19.72,20.46,19.72,20.423,7055400,0
2013-12-04,20.347,20.853,20.19,20.83,6794100,0
2013-12-05,20.73,20.843,20.393,20.763,4361400,0
2013-12-06,20.967,21.123,20.727,21.017,3158400,0
2013-12-09,21.087,21.1,20.897,21.037,2395200,0
2013-12-10,21.05,21.15,20.99,21.087,3248013,0
2013-12-11,21.18,21.19,20.873,20.897,2979606,0
2013-12-12,20.8,20.913,20.447,20.53,3496800,0
2013-12-13,20.643,20.76,20.43,20.487,2589900,0
2013-12-16,21.227,21.403,20.977,21.2,6039300,0
2013-12-17,20.567,21.34,20.553,21.13,4606200,0
2013-12-18,21.167,21.748,21.013,21.72,5609583,0
2013-12-19,21.803,22.183,21.543,22.08,5688000,0
2013-12-20,22.207,22.473,22.063,22.08,6419700,0
2013-12-23,22.143,22.453,22.12,22.37,4138800,0
2013-12-24,22.45,22.477,22.2,22.453,887154,0
2013-12-26,22.41,22.573,22.317,22.487,1793100,0
2013-12-27,22.577,22.777,22.34,22.473,1555779,0
2013-12-30,22.52,22.738,22.477,22.6,1882911,0
2013-12-31,22.647,22.67,22.43,22.59,1754100,0
2014-01-02,22.627,22.663,22.217,22.26,4593288,0
2014-01-03,22.767,22.767,22.417,22.507,4854468,0
2014-01-06,22.49,22.582,22.15,22.153,6559083,0
2014-01-07,22.423,22.87,22.37,22.58,5610000,0
2014-01-08,22.723,23.173,22.71,22.797,7842300,0
2014-01-09,22.887,22.923,22.36,22.517,4117800,0
2014-01-10,22.55,23.47,22.437,23.273,9868200,0
2014-01-13,23.483,23.497,23.033,23.24,8106000,0
2014-01-14,23.28,23.28,22.917,23.073,3900477,0
2014-01-15,23.043,23.117,22.757,23.03,2615892,0
2014-01-16,23.11,23.27,22.99,23.18,1929900,0
2014-01-17,23.117,23.167,22.907,23.04,2509200,0
2014-01-21,23.177,23.433,23.083,23.26,3755139,0
2014-01-22,23.253,23.37,23.137,23.303,2380428,0
2014-01-23,23.097,23.25,22.8,23.013,2742465,0
2014-01-24,22.847,22.907,22.327,22.517,3399600,0
2014-01-27,22.58,22.7,22.39,22.573,4513872,0
2014-01-28,22.613,23.083,22.523,22.983,4710900,0
2014-01-29,22.857,22.873,22.537,22.59,3614700,0
2014-01-30,22.697,23.053,22.633,22.89,3663495,0
2014-01-31,22.327,22.83,22.103,22.633,3959850,0
2014-02-03,22.703,22.81,22.147,22.313,5498421,0
2014-02-04,22.423,22.53,22.18,22.463,4233684,0
2014-02-05,22.29,22.463,22.173,22.217,5462397,0
2014-02-06,22.33,22.82,22.2,22.673,4765734,0
2014-02-07,22.7,23.133,22.327,22.823,4944213,0
2014-02-10,22.407,23.59,22.387,23.563,4181328,0
2014-02-11,23.647,24.413,23.623,24.327,7539246,0
2014-02-12,24.433,24.433,23.85,23.933,5472897,0
2014-02-13,23.763,23.837,23.443,23.777,4443180,0
2014-02-14,23.667,23.957,23.6,23.863,2796600,0
2014-02-18,23.997,24.073,23.677,24.003,3361749,0
2014-02-19,23.943,24.397,23.813,24.383,3907056,0
2014-02-20,24.393,25.013,24.393,24.9,5956137,0
2014-02-21,25.053,25.137,24.75,24.93,5143983,0
2014-02-24,25,25.21,24.813,24.84,5753664,0
2014-02-25,24.503,24.583,23.717,23.797,7573098,0
2014-02-26,23.81,23.963,23.64,23.667,4108266,0
2014-02-27,24.013,24.023,23.563,23.72,6313248,0
2014-02-28,24.815,25.163,24.267,24.667,12748662,0
2014-03-03,24.447,24.64,24.07,24.197,6194394,0
2014-03-04,24.27,24.85,24.27,24.823,7193439,0
2014-03-05,24.727,24.743,24.43,24.48,3811689,0
2014-03-06,24.643,24.723,24.26,24.28,3560847,0
2014-03-07,24.33,24.53,24.177,24.463,4358187,0
2014-03-10,24.44,24.513,24.287,24.44,2257215,0
2014-03-11,24.43,24.673,24.3,24.567,3991425,0
2014-03-12,24.44,24.507,24.22,24.427,2356716,0
2014-03-13,24.503,24.533,23.24,23.383,6214320,0
2014-03-14,23.36,23.643,23.33,23.353,3964071,0
2014-03-17,23.523,23.77,23.37,23.637,4743918,0
2014-03-18,23.67,23.863,23.613,23.663,2486028,0
2014-03-19,23.7,23.833,23.08,23.207,3423426,0
2014-03-20,23.06,23.327,22.973,23.217,2514261,0
2014-03-21,23.5,23.633,22.88,22.943,6384315,0
2014-03-24,23.027,23.093,22.573,22.63,4364172,0
2014-03-25,22.837,23.093,22.62,22.733,3576870,0
2014-03-26,22.79,22.997,22.723,22.727,2843700,0
2014-03-27,22.74,22.973,22.69,22.853,3118701,0
2014-03-28,23.03,23.253,22.91,23.163,2350140,0
2014-03-31,23.313,23.461,23.13,23.15,3707769,0
2014-04-01,23.18,23.838,23.18,23.683,3743427,0
2014-04-02,23.647,23.74,23.19,23.217,2541924,0
2014-04-03,23.197,23.243,22.653,22.67,4173645,0
2014-04-04,22.747,22.957,22.193,22.22,5529288,0
2014-04-07,22.133,22.417,21.903,22.277,3746328,0
2014-04-08,22.263,22.333,21.81,21.95,3829632,0
2014-04-09,21.943,23.027,21.943,22.963,6120399,0
2014-04-10,22.727,22.913,21.303,21.347,9874755,0
2014-04-11,21.293,21.63,21.067,21.09,7527366,0
2014-04-14,21.4,21.637,21.1,21.33,2872764,0
2014-04-15,21.457,21.663,21.053,21.29,3600846,0
2014-04-16,21.483,21.837,21.187,21.807,4463640,0
2014-04-17,21.843,22.56,21.663,22.517,4800738,0
2014-04-21,22.5,22.5,21.975,22.41,2433639,0
2014-04-22,22.38,22.713,22.267,22.587,2778717,0
2014-04-23,22.607,22.608,22.235,22.36,2388894,0
2014-04-24,22.54,22.607,22.163,22.25,2473188,0
2014-04-25,22.36,22.503,21.793,21.927,3027420,0
2014-04-28,22.057,22.26,21.84,22.247,3380757,0
2014-04-29,22.307,22.387,22.09,22.147,1943208,0
2014-04-30,22.077,22.453,21.86,22.32,2543640,0
2014-05-01,22.353,22.397,22.077,22.327,1512834,0
2014-05-02,22.41,22.417,22.083,22.307,1863846,0
2014-05-05,22.023,22.377,21.927,22.173,2386824,0
2014-05-06,21.933,22.28,21.933,22.017,1719252,0
2014-05-07,22.05,22.267,21.713,21.727,5357964,0
2014-05-08,21.677,22.287,21.667,22.04,5035263,0
2014-05-09,21.18,22.577,21,22.33,9975630,0
2014-05-12,22.497,23.487,22.397,23.367,5927187,0
2014-05-13,23.457,23.66,23.317,23.353,4134012,0
2014-05-14,23.407,23.623,23.18,23.443,2649585,0
2014-05-15,23.39,23.5,23.19,23.417,3386403,0
2014-05-16,23.367,23.59,23.13,23.517,2784303,0
2014-05-19,23.4,23.763,23.303,23.483,2277669,0
2014-05-20,23.25,23.327,22.977,23.15,3026301,0
2014-05-21,23.28,23.497,23.047,23.26,2865867,0
2014-05-22,23.213,23.283,23.043,23.12,2652186,0
2014-05-23,23.177,23.287,23.028,23.223,1587315,0
2014-05-27,23.22,23.3,22.807,22.887,3708567,0
2014-05-28,22.987,23.16,22.747,22.823,3740202,0
2014-05-29,22.907,23.103,22.817,23.007,2542581,0
2014-05-30,23.027,23.193,22.907,23.127,3346881,0
2014-06-02,23.093,23.3,22.86,23,3626634,0
2014-06-03,22.833,22.833,22.09,22.247,10497006,0
2014-06-04,22.417,22.743,22.287,22.7,5704884,0
2014-06-05,22.68,22.853,22.543,22.673,5128899,0
2014-06-06,22.763,22.83,22.633,22.757,3106359,0
2014-06-09,22.793,22.807,22.643,22.76,2383923,0
2014-06-10,22.783,23.4,22.67,23.3,4019400,0
2014-06-11,23.13,23.57,23.121,23.34,2990130,0
2014-06-12,23.333,23.61,23.215,23.543,3096105,0
2014-06-13,23.333,23.35,22.64,22.957,6740796,0
2014-06-16,22.933,23.547,22.787,23.46,4974564,0
2014-06-17,23.333,23.49,23.017,23.413,2973921,0
2014-06-18,23.39,23.988,23.327,23.793,4786287,0
2014-06-19,24.167,24.413,24,24.25,6327810,0
2014-06-20,24.3,24.313,23.98,24.23,5155815,0
2014-06-23,24.247,24.46,24.127,24.417,4090821,0
2014-06-24,24.307,24.307,23.723,23.74,4149099,0
2014-06-25,23.737,23.79,23.407,23.483,2713056,0
2014-06-26,23.483,23.483,23.273,23.29,2366958,0
2014-06-27,23.297,23.413,23.037,23.083,4814868,0
2014-06-30,23.133,23.687,23.093,23.677,5192682,0
2014-07-01,23.63,23.653,23.263,23.38,2596770,0
2014-07-02,23.333,23.677,23.26,23.283,2649900,0
2014-07-03,23.343,23.54,23.31,23.383,3118623,0
2014-07-07,23.393,23.513,23.217,23.323,2431041,0
2014-07-08,23.297,23.323,23.057,23.117,3965109,0
2014-07-09,23.12,23.283,22.96,22.993,3872643,0
2014-07-10,22.757,23.647,22.557,23.62,4436181,0
2014-07-11,23.793,24,23.383,23.667,3098085,0
2014-07-14,23.66,23.801,23.397,23.437,3631410,0
2014-07-15,23.333,23.443,22.687,23.023,6706428,0
2014-07-16,22.84,22.997,22.333,22.35,5693637,0
2014-07-17,22.33,22.333,22.073,22.093,5658003,0
2014-07-18,22.233,22.617,22.083,22.603,3454035,0
2014-07-21,22.06,22.233,21.54,21.58,7723404,0
2014-07-22,21.577,22.113,21.572,21.817,4979835,0
2014-07-23,21.827,22.023,21.64,21.807,3555024,0
2014-07-24,21.913,22.283,21.833,22.223,3815397,0
2014-07-25,22.177,22.413,22.134,22.337,3170556,0
2014-07-28,21.723,22.053,21.503,21.667,6174201,0
2014-07-29,21.693,21.887,21.61,21.697,3196407,0
2014-07-30,21.85,21.875,21.44,21.62,4194246,0
2014-07-31,21.507,21.627,21.273,21.32,6400002,0
2014-08-01,21.417,21.87,21.39,21.737,5039949,0
2014-08-04,21.83,21.983,21.673,21.85,3623976,0
2014-08-05,21.807,21.977,21.483,21.703,4493769,0
2014-08-06,21.423,22.08,21.423,22.013,4908429,0
2014-08-07,22.103,22.167,21.623,21.7,5001717,0
2014-08-08,23.12,23.733,22.83,23.15,9720936,0
2014-08-11,23.083,23.52,23,23.38,4068549,0
2014-08-12,23.407,23.62,23.342,23.567,3448314,0
2014-08-13,23.62,23.777,23.557,23.717,2279439,0
2014-08-14,23.743,23.947,23.633,23.883,5793096,0
2014-08-15,30.813,31.643,30.01,31.163,59062833,0
2014-08-18,30.663,30.777,29.367,29.48,20487006,0
2014-08-19,29.553,29.873,29.347,29.68,9571479,0
2014-08-20,29.7,29.923,29.297,29.497,5963601,0
2014-08-21,29.467,29.72,29.073,29.167,6283674,0
2014-08-22,29.167,29.287,28.66,28.79,7861803,0
2014-08-25,28.92,29.163,28.76,28.8,3858927,0
2014-08-26,28.75,29.353,28.75,29.003,4414707,0
2014-08-27,28.907,29.12,28.78,28.85,2819781,0
2014-08-28,28.77,29.407,28.67,29.387,3837234,0
2014-08-29,29.503,29.583,29.233,29.47,3187677,0
2014-09-02,29.6,30.303,29.505,29.923,5863518,0
2014-09-03,29.9,30.24,29.697,30.117,3747807,0
2014-09-04,30.107,30.177,29.597,29.61,3680043,0
2014-09-05,29.61,29.763,29.4,29.74,2528331,0
2014-09-08,29.647,29.988,29.507,29.97,3265380,0
2014-09-09,29.85,30.143,29.79,29.897,4760352,0
2014-09-10,29.853,30.61,29.85,30.537,4007919,0
2014-09-11,30.377,30.553,30.227,30.32,3229794,0
2014-09-12,30.327,30.383,29.837,29.963,2583381,0
2014-09-15,29.883,30.003,29.717,30,1898499,0
2014-09-16,29.867,30.25,29.713,30.197,2530752,0
2014-09-17,30.237,30.487,30.107,30.273,2153133,0
2014-09-18,30.357,30.45,29.93,30.147,2404644,0
2014-09-19,30.327,30.327,29.85,29.927,8834181,0
2014-09-22,30.33,30.923,30.253,30.793,5423424,0
2014-09-23,30.787,30.833,30.167,30.177,2752992,0
2014-09-24,30.19,30.687,30.19,30.56,3041220,0
2014-09-25,30.6,30.6,29.643,29.843,3067932,0
2014-09-26,29.78,30.217,29.647,30.177,2229036,0
2014-09-29,29.833,30.56,29.833,30.443,2546298,0
2014-09-30,30.32,30.783,30.253,30.557,3990300,0
2014-10-01,30.533,30.533,30.063,30.177,3554481,0
2014-10-02,30.27,30.467,29.93,30.183,3186177,0
2014-10-03,30.32,30.843,30.193,30.677,8884116,0
2014-10-06,30.813,30.833,30.382,30.79,4007304,0
2014-10-07,30.55,31.073,30.51,30.81,4246419,0
2014-10-08,30.937,32.293,30.713,32.157,6187587,0
2014-10-09,32.243,32.367,31.637,31.823,6231831,0
2014-10-10,31.853,32.3,31.603,31.613,3858918,0
2014-10-13,31.443,31.517,30.937,30.973,3077706,0
2014-10-14,31.22,31.69,31.04,31.493,3852555,0
2014-10-15,31.263,31.584,30.34,30.473,7273053,0
2014-10-16,30.017,30.443,29.853,30.277,3727092,0
2014-10-17,30.41,30.933,30.24,30.703,3098964,0
2014-10-20,30.67,31.79,30.603,31.777,3251574,0
2014-10-21,31.77,33.017,31.743,32.787,6356979,0
2014-10-22,32.89,32.963,32.61,32.73,3320520,0
2014-10-23,32.99,33.177,32.443,32.543,2730531,0
2014-10-24,32.78,32.83,32.38,32.63,1990359,0
2014-10-27,32.417,32.663,32.38,32.63,1679562,0
2014-10-28,32.77,32.78,32.417,32.483,3348696,0
2014-10-29,32.443,33.027,32.443,32.883,3334110,0
2014-10-30,32.763,33.127,32.53,33.033,2516853,0
2014-10-31,33.733,33.793,33.077,33.627,3329841,0
2014-11-03,33.617,34.29,33.593,33.743,2916234,0
2014-11-04,33.833,33.84,33.323,33.347,2719212,0
2014-11-05,33.607,34.09,32.883,33.057,3289125,0
2014-11-06,33.287,33.8,33.203,33.493,4891962,0
2014-11-07,34.59,36.19,34.317,36.13,8582979,0
2014-11-10,36.103,36.2,35.437,35.92,3750345,0
2014-11-11,35.857,35.963,35.47,35.67,2482896,0
2014-11-12,35.487,36.007,35.263,35.97,2054922,0
2014-11-13,36.123,36.527,35.603,36.053,3645345,0
2014-11-14,36.11,36.187,35.717,35.973,1453326,0
2014-11-17,35.99,36.697,35.883,36.69,2237061,0
2014-11-18,36.503,36.89,36.203,36.583,2203869,0
2014-11-19,36.653,36.817,36.43,36.767,1663602,0
2014-11-20,36.627,36.897,36.46,36.73,1961592,0
2014-11-21,37.17,37.17,36.223,36.483,3992403,0
2014-11-24,36.483,36.683,36.137,36.263,2846109,0
2014-11-25,36.46,36.98,36.32,36.817,2487648,0
2014-11-26,36.77,36.91,36.527,36.797,1360470,0
2014-11-28,37.13,37.833,36.873,37.383,1367994,0
2014-12-01,36.99,37.427,36.793,37.1,2426367,0
2014-12-02,36.893,37.067,36.1,36.527,3429225,0
2014-12-03,36.477,36.52,35.283,35.653,7138557,0
2014-12-04,35.72,35.99,35.147,35.537,3757740,0
2014-12-05,35.777,35.867,35.413,35.563,3000759,0
2014-12-08,35.71,36.06,35.233,35.507,2896380,0
2014-12-09,35.12,35.5,34.393,35.47,3737871,0
2014-12-10,35.333,35.923,35.32,35.503,2761566,0
2014-12-11,35.683,36.523,35.28,36.13,2950305,0
2014-12-12,35.76,36.11,35.01,35.037,2351160,0
2014-12-15,35.337,35.453,34.827,35.003,3455961,0
2014-12-16,35.497,36.733,35.247,35.413,3702396,0
2014-12-17,35.593,36.367,35.117,36.187,2704053,0
2014-12-18,36.65,37.377,36.253,37.377,3340641,0
2014-12-19,37.343,37.68,36.987,37.21,6063057,0
2014-12-22,37.223,37.813,37.08,37.377,2168508,0
2014-12-23,37.657,37.773,36.96,37.347,1834731,0
2014-12-24,37.357,37.83,37.273,37.52,830040,0
2014-12-26,37.483,37.663,37.14,37.167,1055091,0
2014-12-29,37.087,37.213,36.593,37.073,1553190,0
2014-12-30,36.877,37.097,36.517,36.527,1560258,0
2014-12-31,36.777,37.083,36.1,36.117,1644798,0
2015-01-02,36.467,36.63,35.59,36.053,1967976,0
2015-01-05,36.057,36.6,36.047,36.477,3259218,0
2015-01-06,36.483,37.997,36.423,37.427,5774334,0
2015-01-07,37.477,38.667,37.477,38.653,4559460,0
2015-01-08,38.827,39.567,38.827,39.237,4537329,0
2015-01-09,39.387,39.417,38.76,39.013,3110337,0
2015-01-12,38.913,39.19,37.307,37.32,7678371,0
2015-01-13,37.507,38.75,37.347,37.703,5263698,0
2015-01-14,37.863,39.353,37.833,39.247,4676547,0
2015-01-15,39.53,39.593,38.553,38.753,3193455,0
2015-01-16,38.63,39.657,38.63,39.63,2846637,0
2015-01-20,39.657,39.723,38.983,39.14,3731469,0
2015-01-21,39.193,39.67,38.75,39.513,2530152,0
2015-01-22,39.657,40.05,38.95,39.997,3273561,0
2015-01-23,40.073,40.287,39.677,39.77,2345301,0
2015-01-26,39.87,40.003,39.343,39.98,2468646,0
2015-01-27,39.667,39.9,39.23,39.603,2539821,0
2015-01-28,39.8,40.757,39.677,39.723,4590012,0
2015-01-29,39.903,40.28,39.643,40.257,2318343,0
2015-01-30,39.843,39.953,38.86,38.983,3063582,0
2015-02-02,38.93,39.207,38.233,39.183,2693370,0
2015-02-03,38.8,39.45,38.54,38.89,3104049,0
2015-02-04,38.857,39.847,38.703,39.577,2722134,0
2015-02-05,39.65,39.997,39.24,39.457,1995912,0
2015-02-06,39.427,39.547,38.8,39.05,1538520,0
2015-02-09,38.853,39.043,38.42,38.647,1993086,0
2015-02-10,38.703,39.613,38.687,39.497,1533204,0
2015-02-11,39.5,39.803,39.37,39.663,1985208,0
2015-02-12,39.513,39.913,39.34,39.837,1775739,0
2015-02-13,39.87,39.87,38.783,39.247,2390262,0
2015-02-17,39.013,39.717,38.85,39.57,1547349,0
2015-02-18,39.53,40.203,39.337,40.093,1698402,0
2015-02-19,40.073,40.64,39.95,40.38,1709097,0
2015-02-20,40.407,40.477,39.807,40.42,1663722,0
2015-02-23,40.537,40.79,40.237,40.707,2306319,0
2015-02-24,41.1,41.87,41.067,41.603,3307815,0
2015-02-25,41.757,42,40.82,41.263,2725761,0
2015-02-26,41.353,41.667,40.767,41.58,6400845,0
2015-02-27,46.55,47.967,45.907,47.04,18654330,0
2015-03-02,47.393,47.663,46.563,47.077,6866400,0
2015-03-03,46.69,47.243,46.667,46.897,5136600,0
2015-03-04,46.77,46.83,46.25,46.513,3933600,0
2015-03-05,46.033,46.893,46.003,46.677,2409600,0
2015-03-06,46.457,46.57,45.273,45.54,3666300,0
2015-03-09,45.667,46.33,45.567,45.737,2445300,0
2015-03-10,45.423,45.537,45.057,45.307,2405700,0
2015-03-11,45.253,45.61,45.02,45.32,2856900,0
2015-03-12,45.67,46.317,45.253,45.253,1913400,0
2015-03-13,45.807,45.963,44.943,45.16,2859900,0
2015-03-16,45.547,46.153,45.423,46.013,2868300,0
2015-03-17,45.67,45.963,45.243,45.43,2101500,0
2015-03-18,45.453,45.757,44.64,45.57,3690000,0
2015-03-19,45.627,46.597,45.29,46.093,2893800,0
2015-03-20,46.577,46.86,45.807,45.84,6617400,0
2015-03-23,46.08,46.283,45.767,45.98,2696700,0
2015-03-24,46.407,47.093,46.23,46.233,2519100,0
2015-03-25,46.39,46.613,45.27,45.34,2431500,0
2015-03-26,45.027,45.773,44.86,45.523,1916100,0
2015-03-27,45.38,46.427,45.157,45.997,2756700,0
2015-03-30,46.057,46.85,45.57,46.813,2535000,0
2015-03-31,46.627,46.777,46.12,46.133,3434484,0
2015-04-01,46.17,46.24,44.883,45.55,3736500,0
2015-04-02,45.52,45.777,45.037,45.22,2804700,0
2015-04-06,44.927,46.32,44.667,45.907,4191300,0
2015-04-07,46.29,46.747,45.827,45.84,2778210,0
2015-04-08,45.87,46.207,45.6,45.93,2485200,0
2015-04-09,46.017,46.21,45.39,45.867,2102379,0
2015-04-10,45.917,46.337,45.553,46.113,1818600,0
2015-04-13,46,46.22,45.813,45.927,1760400,0
2015-04-14,45.667,46.143,45.117,45.267,2310900,0
2015-04-15,45.473,46.097,45.427,45.897,1989813,0
2015-04-16,45.797,46.157,45.593,46,2036652,0
2015-04-17,45.793,45.933,45.357,45.633,2634300,0
2015-04-20,46.173,46.94,46,46.527,2542227,0
2015-04-21,46.75,47.167,46.36,46.62,3335736,0
2015-04-22,46.68,46.717,46.3,46.637,2575104,0
2015-04-23,46.667,46.9,46.347,46.787,2450700,0
2015-04-24,46.92,47.51,46.54,47.26,2742900,0
2015-04-27,47.583,48.23,47.52,47.813,4168500,0
2015-04-28,47.427,47.497,46.403,46.913,3591300,0
2015-04-29,46.69,46.997,45.833,46.387,4135800,0
2015-04-30,46.043,46.45,45.457,45.703,7512900,0
2015-05-01,45.747,47.28,45.5,47.043,4557600,0
2015-05-04,46.91,48,46.52,47.283,4463400,0
2015-05-05,47.093,47.38,46.343,46.877,4395000,0
2015-05-06,47.203,47.33,46.403,46.827,3505179,0
2015-05-07,46.987,48.117,46.837,47.83,5878803,0
2015-05-08,44.763,45.5,42.533,42.823,30229200,0
2015-05-11,43.08,46.34,43,44.67,13878300,0
2015-05-12,44.367,44.613,43.71,43.973,7030494,0
2015-05-13,43.863,44.333,43.173,43.313,6585300,0
2015-05-14,43.71,44.257,43.467,44.213,6608400,0
2015-05-15,44.32,44.52,43.91,44.107,2870241,0
2015-05-18,43.877,44.23,43.607,43.753,2703972,0
2015-05-19,44.107,44.283,43.27,43.433,3068700,0
2015-05-20,43.45,43.45,42.863,43.08,3470700,0
2015-05-21,43.09,43.493,43.007,43.403,3153000,0
2015-05-22,43.153,43.393,43.013,43.137,3362400,0
2015-05-26,42.9,43.127,42.123,42.553,3867330,0
2015-05-27,42.527,43.627,42.513,43.347,5829900,0
2015-05-28,43.213,43.417,42.943,43.067,2485290,0
2015-05-29,42.92,43.183,42.337,42.427,6901500,0
2015-06-01,42.607,42.723,42.123,42.39,3942177,0
2015-06-02,42.243,42.41,41.853,42.037,4045140,0
2015-06-03,42.047,42.223,41.747,41.99,3841500,0
2015-06-04,41.767,42.653,41.767,42.393,4131900,0
2015-06-05,42.297,42.3,41.807,41.85,2873700,0
2015-06-08,41.81,41.983,41.51,41.83,3869100,0
2015-06-09,41.753,41.94,41.393,41.627,2530587,0
2015-06-10,41.813,42.507,41.593,42.343,4378830,0
2015-06-11,42.293,42.637,41.983,42.39,3973089,0
2015-06-12,42.897,43.303,42.733,42.793,4248000,0
2015-06-15,42.653,42.79,42.11,42.303,2666700,0
2015-06-16,42.76,44.467,42.757,44.06,4135800,0
2015-06-17,44.11,44.247,43.7,44.083,2853300,0
2015-06-18,44.207,44.83,44.153,44.62,3119700,0
2015-06-19,44.62,45.09,44.207,44.573,4583700,0
2015-06-22,44.933,45.1,44.457,44.5,2199000,0
2015-06-23,44.95,44.95,44.023,44.467,2441343,0
2015-06-24,44.48,44.48,44.063,44.32,2530500,0
2015-06-25,44.477,45.743,44.01,45.59,4461900,0
2015-06-26,45.997,46.55,45.677,46.47,7551900,0
2015-06-29,46.057,46.333,44.657,44.797,3100500,0
2015-06-30,45.243,45.307,44.5,44.673,2819703,0
2015-07-01,44.783,44.947,44.29,44.833,2757900,0
2015-07-02,44.78,44.897,44.057,44.533,2166600,0
2015-07-06,43.937,44.953,43.913,44.94,3737400,0
2015-07-07,45.087,45.587,44.557,45.447,3047700,0
2015-07-08,45.28,45.28,44.357,44.6,2619300,0
2015-07-09,45.253,45.293,44.467,44.48,1955400,0
2015-07-10,44.893,45.49,44.64,45.37,2291400,0
2015-07-13,45.7,46.517,45.67,46.463,2472900,0
2015-07-14,46.51,47.087,46.483,46.96,4766685,0
2015-07-15,46.833,47.323,46.62,46.707,2122995,0
2015-07-16,46.82,46.95,46.213,46.56,2381100,0
2015-07-17,46.72,46.72,46.06,46.687,1811700,0
2015-07-20,46.713,47.72,46.713,47.583,2181600,0
2015-07-21,47.62,48.14,47.36,48.017,3040800,0
2015-07-22,48.287,49.633,48.193,49.283,3409800,0
2015-07-23,49.187,49.92,48.847,49.51,2691900,0
2015-07-24,49.147,49.757,49.107,49.63,2646300,0
2015-07-27,49.58,49.85,49.077,49.587,2932800,0
2015-07-28,49.64,50.193,49.16,49.997,2571000,0
2015-07-29,49.98,50.623,49.74,50.44,2494500,0
2015-07-30,50.327,50.843,49.867,50.727,1934400,0
2015-07-31,51.057,51.357,50.81,51.183,2367600,0
2015-08-03,51.537,51.943,51.183,51.937,3538719,0
2015-08-04,51.84,51.84,50.533,50.573,5394600,0
2015-08-05,50.667,51.517,50.503,51.333,5072700,0
2015-08-06,51.3,51.3,48.097,48.29,10244598,0
2015-08-07,49.697,50.913,48.673,49.723,7845000,0
2015-08-10,50.123,50.227,48.057,48.243,5430300,0
2015-08-11,47.753,48.24,47.21,47.6,3639720,0
2015-08-12,46.993,47.443,46.2,47.383,3741000,0
2015-08-13,47.947,50.17,47.923,49.687,5982900,0
2015-08-14,49.453,50.223,49.327,50.133,3504300,0
2015-08-17,49.853,50.323,49.8,50.237,2408400,0
2015-08-18,50.55,50.567,49.993,50.173,2388600,0
2015-08-19,49.843,50.22,49.073,49.083,3749400,0
2015-08-20,48.547,49.09,48.2,48.2,3061500,0
2015-08-21,47.52,47.733,46.3,46.303,5063100,0
2015-08-24,42.84,45.943,38.54,45.153,7753701,0
2015-08-25,46.007,46.31,44.787,44.787,5523000,0
2015-08-26,45.623,46.237,44.77,46.197,4637100,0
2015-08-27,46.54,47.287,45.783,46.67,3695400,0
2015-08-28,46.203,46.837,45.957,46.81,3607200,0
2015-08-31,46.687,47.257,45.5,46.153,4962600,0
2015-09-01,45.263,45.787,44.817,45.01,3570600,0
2015-09-02,45.46,45.567,44.71,45.467,4261800,0
2015-09-03,45.62,45.86,44.997,45.213,3188400,0
2015-09-04,44.56,45.3,44.237,44.747,3482100,0
2015-09-08,45.363,46.053,44.86,45.633,5057700,0
2015-09-09,46.067,46.183,42.17,44.133,3632400,0
2015-09-10,43.973,44.627,43.727,44.08,2376303,0
2015-09-11,44.083,44.487,43.867,44.257,2265900,0
2015-09-14,44.467,44.5,43.577,44.053,3244200,0
2015-09-15,43.793,44.51,43.5,44.16,2390787,0
2015-09-16,43.483,44.813,43.417,44.643,3493800,0
2015-09-17,44.793,45.59,44.633,44.9,2772342,0
2015-09-18,44.34,45.543,44.34,44.867,12383100,0
2015-09-21,44.96,45.27,44.743,45.08,2839200,0
2015-09-22,44.563,45.263,44.27,44.847,3971100,0
2015-09-23,44.783,45.08,44.35,44.787,2091900,0
2015-09-24,45.367,46.063,44.75,45.713,4423104,0
2015-09-25,46.183,46.327,45.15,45.41,2544600,0
2015-09-28,45.393,45.713,44.333,44.693,3430680,0
2015-09-29,44.777,45.073,44.43,44.85,3357900,0
2015-09-30,45.333,45.96,44.733,45.047,3178800,0
2015-10-01,44.813,45.1,44.02,44.733,2885700,0
2015-10-02,44.283,44.673,43.667,44.643,3170400,0
2015-10-05,44.987,45.8,44.7,45.04,3996342,0
2015-10-06,45.05,45.333,44.523,44.633,2222100,0
2015-10-07,44.84,45.29,44.373,44.887,2738700,0
2015-10-08,44.84,45.46,44.443,45.387,2415000,0
2015-10-09,45.303,46.243,44.94,45.81,2752800,0
2015-10-12,45.833,46.21,45.643,45.82,1461330,0
2015-10-13,45.793,45.867,43.783,43.893,3331200,0
2015-10-14,43.603,43.87,42.453,42.857,4078800,0
2015-10-15,43.073,43.623,42.447,43.52,3018300,0
2015-10-16,43.937,44.547,43.687,44.083,2521500,0
2015-10-19,44.017,44.297,43.793,44.233,1875000,0
2015-10-20,44.667,47.497,44.447,46.537,6545733,0
2015-10-21,46.867,47.237,45.933,46.297,3405000,0
2015-10-22,46.447,47.83,46.347,47.49,3269100,0
2015-10-23,47.687,47.69,46.507,47.193,2007600,0
2015-10-26,47.153,47.833,46.833,47.153,3164700,0
2015-10-27,47.037,47.643,46.59,46.87,1872000,0
2015-10-28,46.933,47.137,46.247,47.113,1496700,0
2015-10-29,46.693,46.693,44.653,45.547,4938600,0
2015-10-30,45.577,46.03,45.333,45.44,3259200,0
2015-11-02,45.317,45.463,44.45,44.993,2367567,0
2015-11-03,44.697,45.5,44.177,44.9,3355500,0
2015-11-04,44.833,44.977,43.747,44.273,4687077,0
2015-11-05,44.51,44.59,43.61,44.08,5089200,0
2015-11-06,47.667,50.957,47.667,50.08,12488100,0
2015-11-09,49.92,49.99,48.913,49.683,4576557,0
2015-11-10,49.707,50.847,49.17,50.63,4424100,0
2015-11-11,51.053,51.3,50.04,50.683,4794000,0
2015-11-12,50.643,50.643,49.047,49.487,3098700,0
2015-11-13,49.34,50,48.717,48.91,2711400,0
2015-11-16,49.05,49.173,48.34,49.157,2214000,0
2015-11-17,49.167,49.717,48.283,48.537,2451600,0
2015-11-18,48.523,49.78,48.487,49.71,2287200,0
2015-11-19,49.643,49.977,49.317,49.787,2244300,0
2015-11-20,50.13,50.147,49.14,49.363,4455600,0
2015-11-23,49.533,50.773,49.503,50.137,3798300,0
2015-11-24,50.193,50.953,49.7,50.753,3068100,0
2015-11-25,50.73,52.34,50.517,52.137,3505500,0
2015-11-27,52.137,52.553,51.863,52.18,1244400,0
2015-11-30,52.237,52.783,51.45,51.537,3632400,0
2015-12-01,51.85,52.753,51.67,52.407,2936718,0
2015-12-02,52.333,52.597,51.5,51.603,2672586,0
2015-12-03,51.45,52.687,50.703,51.023,3282309,0
2015-12-04,51.03,52.757,51.03,52.233,3450600,0
2015-12-07,53.397,53.5,51.467,51.86,4787700,0
2015-12-08,51.58,52.54,51.17,52.167,3516771,0
2015-12-09,51.827,52.14,50.193,50.667,4029000,0
2015-12-10,50.43,51.19,50.34,50.61,2243700,0
2015-12-11,50.007,50.623,49.713,49.913,2778300,0
2015-12-14,49.967,50.71,49.74,50.637,2536122,0
2015-12-15,50.877,51.273,50.3,50.86,2779500,0
2015-12-16,51.06,51.407,50.263,51.103,2388900,0
2015-12-17,51.47,51.47,49.877,50.097,3093300,0
2015-12-18,49.68,49.997,48.513,48.613,12211800,0
2015-12-21,49.07,49.723,48.65,49.16,2819100,0
2015-12-22,49.37,49.43,48.54,49.167,2266104,0
2015-12-23,49.587,49.967,49.107,49.157,2232900,0
2015-12-24,49.28,49.9,49.177,49.607,1004988,0
2015-12-28,49.543,49.763,49.043,49.387,1316358,0
2015-12-29,49.697,50.353,49.51,50.057,1697979,0
2015-12-30,49.967,50.37,49.6,50.08,1264005,0
2015-12-31,49.82,50.303,49.43,49.653,1792143,0
2016-01-04,48.84,49.21,47.357,48.113,3093636,0
2016-01-05,48.113,48.79,48.093,48.69,2055228,0
2016-01-06,47.98,48.9,47.533,48.767,3298308,0
2016-01-07,47.887,48.787,47.717,48.4,3051528,0
2016-01-08,48.447,48.69,47.987,48.083,2027202,0
2016-01-11,48.597,49.25,48.083,48.68,3203811,0
2016-01-12,48.93,49.773,48.74,49.1,3390429,0
2016-01-13,48.697,49.793,47.807,47.89,3116019,0
2016-01-14,48.08,48.283,46.86,47.473,2729949,0
2016-01-15,46.297,47.37,46.143,47.043,3713022,0
2016-01-19,47.703,48.67,47.527,48.253,3640800,0
2016-01-20,47.767,47.823,45.153,46.673,4643520,0
2016-01-21,47.19,47.333,45.61,46.007,4180182,0
2016-01-22,46.527,48.137,45.933,48.053,4054278,0
2016-01-25,47.753,47.95,46.63,46.697,2117592,0
2016-01-26,46.747,47.133,46.103,46.35,1890759,0
2016-01-27,46.477,46.49,45.7,45.99,1984095,0
2016-01-28,46.267,46.36,45.347,45.733,3071625,0
2016-01-29,45.683,45.683,42.843,45.017,21119136,0
2016-02-01,45.75,46.157,45.083,45.81,4566648,0
2016-02-02,45.5,46.17,44.933,45.373,2968020,0
2016-02-03,45.62,46.092,44.397,44.973,3568854,0
2016-02-04,44.873,44.917,42.56,42.82,5838840,0
2016-02-05,42.417,42.718,41.063,41.243,7585128,0
2016-02-08,40.55,40.68,38.583,39.24,7195005,0
2016-02-09,38.86,40.25,38.683,39.637,4015146,0
2016-02-10,40.217,40.45,38.573,38.94,3175515,0
2016-02-11,38.293,39.953,37.693,39.633,5006712,0
2016-02-12,40.623,41.207,39.723,40.79,3736287,0
2016-02-16,41.12,41.82,40.716,41.437,4397130,0
2016-02-17,41.437,42.31,41.25,41.813,3785412,0
2016-02-18,41.86,42.457,41.69,42.023,2914134,0
2016-02-19,41.937,43.133,41.54,42.527,4386519,0
2016-02-22,42.863,43.443,42.677,43.27,3337782,0
2016-02-23,43.02,43.6,42.683,42.93,3121677,0
2016-02-24,42.683,44.387,42.063,44.133,4598007,0
2016-02-25,44.003,44.467,43.532,44.37,4738470,0
2016-02-26,42.583,44.557,42.213,43.597,13291728,0
2016-02-29,43.487,43.487,41.83,41.833,5197488,0
2016-03-01,42.03,43.293,41.753,43.243,5518611,0
2016-03-02,43.04,43.163,42.33,42.583,2746734,0
2016-03-03,42.477,42.86,42.067,42.823,2270256,0
2016-03-04,42.94,43.107,42.487,42.963,2250597,0
2016-03-07,42.633,42.928,42.167,42.663,4150851,0
2016-03-08,42.483,43.72,42.29,43.11,3059484,0
2016-03-09,42.987,43.553,42.913,43.357,1575108,0
2016-03-10,43.663,44.167,43.283,43.883,3765261,0
2016-03-11,44.23,44.827,43.9,44.62,2619021,0
2016-03-14,44.417,44.617,43.667,43.987,2881920,0
2016-03-15,43.787,44.25,43.433,43.993,2780946,0
2016-03-16,44.443,45.48,44.333,45.393,3905541,0
2016-03-17,45.277,45.547,44.937,45.393,3199479,0
2016-03-18,45.493,45.877,45.2,45.51,5461929,0
2016-03-21,45.243,45.319,44.75,44.84,3554667,0
2016-03-22,44.637,45.14,44.343,44.867,3251967,0
2016-03-23,44.57,45.163,44.26,44.277,2684046,0
2016-03-24,44.183,44.183,43.083,43.75,3357648,0
2016-03-28,43.977,44.83,43.933,44.413,1760994,0
2016-03-29,44.2,44.743,44.2,44.537,1636626,0
2016-03-30,44.913,45.227,44.437,44.967,1633260,0
2016-03-31,44.883,44.973,44.367,44.46,1764360,0
2016-04-01,44.447,45.2,44.027,44.93,2371335,0
2016-04-04,44.947,45.138,44.4,44.923,1785465,0
2016-04-05,44.72,45.267,44.437,44.873,4227741,0
2016-04-06,44.87,44.933,44.227,44.723,2091978,0
2016-04-07,44.497,44.693,43.547,43.987,2492448,0
2016-04-08,44.297,44.49,43.963,44.193,1943709,0
2016-04-11,44.12,44.377,43.457,43.547,1675749,0
2016-04-12,43.543,43.717,42.957,43.397,2291448,0
2016-04-13,43.557,43.603,42.59,42.96,2520522,0
2016-04-14,42.907,43.44,42.103,42.813,9567606,0
2016-04-15,42.907,43.207,41.93,42.777,5000319,0
2016-04-18,42.8,42.957,42.48,42.55,1754514,0
2016-04-19,42.61,43.407,42.003,43.103,8246121,0
2016-04-20,43.053,43.233,42.173,42.23,2335347,0
2016-04-21,42.013,42.223,41.433,41.513,3929334,0
2016-04-22,41.31,41.483,40.517,40.997,6917652,0
2016-04-25,40.773,41.89,40.507,41.64,3010656,0
2016-04-26,41.6,41.757,41.19,41.26,2218809,0
2016-04-27,41.22,41.36,40.303,41.143,4865349,0
2016-04-28,41.26,42.753,41.193,42.613,8312739,0
2016-04-29,47.89,48.627,46.667,48.073,12420963,0
2016-05-02,48.137,50.233,48.117,49.31,9041886,0
2016-05-03,49.027,49.25,48.5,48.773,2745696,0
2016-05-04,48.357,49.1,48.093,48.783,2575872,0
2016-05-05,49.07,49.287,48.393,48.65,2007246,0
2016-05-06,48.57,49.547,48.37,49.377,3268842,0
2016-05-09,49.493,49.867,49.207,49.597,2459376,0
2016-05-10,50.333,51.319,50.333,51.033,5147286,0
2016-05-11,50.757,51.12,49.85,50.143,3643029,0
2016-05-12,50.277,50.467,49.693,50.057,3843180,0
2016-05-13,49.833,50.057,49.26,49.537,2238138,0
2016-05-16,49.5,50.33,49.5,50.24,1839549,0
2016-05-17,50,50.22,49.583,49.767,2416566,0
2016-05-18,49.643,50.243,49.45,49.607,5406093,0
2016-05-19,49.243,49.767,49.163,49.487,1960446,0
2016-05-20,49.513,49.79,49.19,49.3,2082549,0
2016-05-23,49.377,49.687,49.237,49.443,1971150,0
2016-05-24,49.747,50.187,49.564,50.037,1948824,0
2016-05-25,49.923,50.35,49.667,49.843,2980536,0
2016-05-26,49.913,50.273,49.913,50.003,1191174,0
2016-05-27,50.097,50.333,49.947,50.17,1902456,0
2016-05-31,50.157,50.427,49.71,50.007,2357580,0
2016-06-01,50.033,50.697,49.833,50.467,2087841,0
2016-06-02,50.34,50.83,50.24,50.82,1553595,0
2016-06-03,50.783,51.163,50.53,50.953,2260935,0
2016-06-06,50.88,51.717,50.83,51.453,3535293,0
2016-06-07,51.7,51.777,51.047,51.273,6016890,0
2016-06-08,51.17,52.31,51.003,51.727,7884861,0
2016-06-09,51.867,52.897,51.013,51.67,11088408,0
2016-06-10,51.317,51.66,50.957,51.177,2415522,0
2016-06-13,51.18,51.197,50.243,50.26,3413277,0
2016-06-14,50.247,51.167,49.787,50.953,2959695,0
2016-06-15,51.267,51.833,51.187,51.21,3649293,0
2016-06-16,50.963,52.15,50.697,51.94,3531435,0
2016-06-17,51.837,52.223,51.372,51.993,6268983,0
2016-06-20,52.2,52.423,51.993,52.057,4866603,0
2016-06-21,52.173,52.78,51.987,52.61,3022962,0
2016-06-22,52.467,52.557,52.182,52.313,2441397,0
2016-06-23,52.833,52.867,51.987,52.473,2414289,0
2016-06-24,50.717,51.843,50.717,51.147,8862048,0
2016-06-27,51.013,51.763,50.45,51.603,4245990,0
2016-06-28,51.54,51.82,51.005,51.483,2341731,0
2016-06-29,51.63,52.62,51.563,52.62,2074059,0
2016-06-30,52.73,53.617,52.247,53.57,3719796,0
2016-07-01,53.64,53.97,53.163,53.243,1633578,0
2016-07-05,53.153,53.993,52.997,53.637,1508112,0
2016-07-06,53.563,53.907,53.35,53.753,3031800,0
2016-07-07,53.927,54.109,53.367,53.707,1964511,0
2016-07-08,53.973,54.063,53.663,53.833,1809072,0
2016-07-11,53.833,54.187,53.453,53.667,1359279,0
2016-07-12,53.697,53.88,53.333,53.597,1939335,0
2016-07-13,53.797,54.257,53.445,53.927,1734951,0
2016-07-14,54.03,54.067,53.56,54.043,1027959,0
2016-07-15,54.177,54.223,53.307,53.867,1580070,0
2016-07-18,52.967,53.157,50.917,51.847,5199009,0
2016-07-19,51.653,52.623,51.547,52.457,2135436,0
2016-07-20,52.537,52.793,52.29,52.703,1404144,0
2016-07-21,52.7,53.068,52.497,52.687,1144908,0
2016-07-22,53.103,53.637,52.912,53.527,1241964,0
2016-07-25,53.447,53.517,53.083,53.357,947724,0
2016-07-26,53.303,53.357,52.61,52.873,1319028,0
2016-07-27,52.707,52.963,51.95,52.503,1458036,0
2016-07-28,52.51,53.393,52.27,53.147,1210734,0
2016-07-29,53.253,53.663,53.04,53.543,1287249,0
2016-08-01,53.447,54.063,53.4,53.693,1526640,0
2016-08-02,53.553,53.643,52.54,53.1,1972905,0
2016-08-03,53.177,53.177,52.393,52.59,1988049,0
2016-08-04,52.68,53.153,52.157,52.863,3003219,0
2016-08-05,54.167,55.5,53.93,54.173,6298878,0
2016-08-08,54.03,54.143,52.763,52.987,2233689,0
2016-08-09,52.927,53.76,52.873,53.04,3128484,0
2016-08-10,53.067,53.807,53,53.633,1983591,0
2016-08-11,53.923,54.193,53.633,53.903,1694046,0
2016-08-12,53.71,53.963,53.49,53.727,1015914,0
2016-08-15,53.707,53.913,53.53,53.81,934461,0
2016-08-16,53.803,53.873,53.19,53.207,907233,0
2016-08-17,53.123,53.607,52.617,53.237,1115859,0
2016-08-18,53.403,53.65,53.297,53.477,1400484,0
2016-08-19,53.58,53.873,53.073,53.15,1914921,0
2016-08-22,53.217,53.3,52.87,53.057,1031520,0
2016-08-23,52.89,53.067,52.44,52.46,1271028,0
2016-08-24,52.363,52.717,52.143,52.317,1237287,0
2016-08-25,52.22,52.887,52.22,52.487,1685490,0
2016-08-26,52.587,52.823,52.197,52.34,1030449,0
2016-08-29,52.177,52.353,51.727,51.98,1654764,0
2016-08-30,51.95,52.037,51.043,51.27,1994529,0
2016-08-31,51.323,51.497,50.977,51.297,2337942,0
2016-09-01,51.443,51.727,50.967,51.443,1390659,0
2016-09-02,51.573,51.837,51.043,51.283,1339761,0
2016-09-06,51.21,51.307,50.583,51.29,2685342,0
2016-09-07,51.28,51.393,50.627,50.723,1387533,0
2016-09-08,50.687,50.833,50.35,50.707,2023518,0
2016-09-09,50.183,50.707,49.173,49.187,2643336,0
2016-09-12,49.053,49.728,48.77,49.433,2677005,0
2016-09-13,49.05,49.073,47.823,47.973,3710493,0
2016-09-14,47.897,48.387,47.437,47.633,2218101,0
2016-09-15,47.73,49.057,47.55,48.783,4236654,0
2016-09-16,48.633,48.967,48.277,48.77,5470458,0
2016-09-19,48.937,49.28,48.6,49.147,2066124,0
2016-09-20,49.28,49.443,48.927,49.037,1572786,0
2016-09-21,49,49.2,48.5,49.033,1960470,0
2016-09-22,49.33,49.825,49.253,49.64,1231989,0
2016-09-23,49.75,49.873,49.44,49.493,1129803,0
2016-09-26,49.287,49.487,48.833,49.2,1099848,0
2016-09-27,49.147,49.513,49.087,49.253,1314210,0
2016-09-28,49.45,49.58,48.807,48.943,1103496,0
2016-09-29,48.913,48.917,48.287,48.457,1411881,0
2016-09-30,48.72,49.163,48.457,48.937,1689765,0
2016-10-03,48.687,48.741,48.353,48.597,1024383,0
2016-10-04,48.87,48.953,48.35,48.433,1352388,0
2016-10-05,48.617,48.797,48.303,48.413,2272755,0
2016-10-06,48.337,49.18,48.333,48.913,1115580,0
2016-10-07,49.037,49.037,48.21,48.613,1571052,0
2016-10-10,48.663,48.967,48.6,48.74,876195,0
2016-10-11,48.723,48.723,47.587,47.707,1973814,0
2016-10-12,47.737,48.427,47.52,48.387,1436766,0
2016-10-13,48.207,48.79,47.99,48.66,1529124,0
2016-10-14,47.933,49.053,46.927,48.36,3271428,0
2016-10-17,48.333,48.35,47.673,48.1,1517406,0
2016-10-18,48.447,49.537,48.447,48.907,1973577,0
2016-10-19,49,49.357,48.743,49.163,1322871,0
2016-10-20,49.3,49.423,48.707,48.87,1430913,0
2016-10-21,48.937,49.123,48.457,49.087,1189350,0
2016-10-24,49.38,50.631,49.357,50.04,3378861,0
2016-10-25,50.103,50.34,49.83,49.937,1588563,0
2016-10-26,49.963,49.963,48.683,48.7,1882776,0
2016-10-27,48.827,48.83,47.663,47.767,2782743,0
2016-10-28,47.76,48.257,47.76,47.973,2592720,0
2016-10-31,48.02,48.357,47.747,48.113,2268297,0
2016-11-01,48.717,48.857,47.643,47.877,2307438,0
2016-11-02,47.98,48.745,47.98,48.097,2464104,0
2016-11-03,48.27,48.33,46.633,46.737,4528518,0
2016-11-04,43.51,46.303,42.167,45.077,18240636,0
2016-11-07,45.517,45.57,44.545,45.38,3968715,0
2016-11-08,45.417,45.663,44.81,45.333,2946702,0
2016-11-09,43.85,45.01,43.337,44.197,4926042,0
2016-11-10,44.78,44.8645,42.3,42.33,3528765,0
2016-11-11,42.39,42.66,41.43,41.92,2802996,0
2016-11-14,41.79,42.3,40.64,40.87,4028512,0
2016-11-15,41.02,41.85,40.86,41.62,4665933,0
2016-11-16,41.53,42.5425,41.47,42.06,3787450,0
2016-11-17,42.02,42.34,41.51,41.97,3547630,0
2016-11-18,41.74,42,41.61,41.68,2705337,0
2016-11-21,41.63,43.71,41.55,43.59,8937550,0
2016-11-22,43.73,45.65,43.59,45.26,6655098,0
2016-11-23,45.02,45.64,44.61,44.74,2846857,0
2016-11-25,44.73,45.03,44.63,44.85,1227349,0
2016-11-28,44.77,45.47,44.68,45.29,3587838,0
2016-11-29,45.27,45.74,45.08,45.28,3571585,0
2016-11-30,45.23,45.26,44.55,44.75,3381743,0
2016-12-01,44.5,44.795,43.53,43.64,4105519,0
2016-12-02,45,45,43.44,44.44,3020191,0
2016-12-05,45.48,45.48,44.46,44.89,2477879,0
2016-12-06,44.88,44.98,43.85,44.37,2232695,0
2016-12-07,44.37,44.76,44.25,44.47,2660265,0
2016-12-08,44.37,44.525,43,43.05,2658748,0
2016-12-09,43.07,44.22,43.06,44.04,2456108,0
2016-12-12,43.85,44.495,43.85,44.27,1888527,0
2016-12-13,44.16,45.2,43.89,45,2314077,0
2016-12-14,44.99,45.1001,43.8,44.02,1796544,0
2016-12-15,43.81,44.56,43.75,44.29,1432119,0
2016-12-16,44.28,44.75,43.91,44.5,2670445,0
2016-12-19,44.4,44.48,43.69,43.87,2082513,0
2016-12-20,43.91,43.995,43.46,43.54,2440836,0
2016-12-21,45.28,45.77,44.37,45.36,4026447,0
2016-12-22,45.51,45.59,44.49,45.3,1976612,0
2016-12-23,45.05,46.02,45.03,45.57,1981893,0
2016-12-27,45.6,46.09,45.14,45.53,1684883,0
2016-12-28,45.63,45.63,44.7,44.91,1619002,0
2016-12-29,44.91,45.235,44.69,45.03,1928436,0
2016-12-30,45.1,45.19,44.11,44.34,2529547,0
2017-01-03,44.65,45.55,44.57,45.54,3322208,0
2017-01-04,45.7,46.13,45.54,46.02,2264809,0
2017-01-05,45.99,46.3,45.63,46.19,2411213,0
2017-01-06,46.15,46.3,45.35,45.62,2310696,0
2017-01-09,45.46,45.5699,44.2033,44.4,2389655,0
2017-01-10,44.25,44.49,43.385,43.5,3417910,0
2017-01-11,43.54,44.48,43.51,43.99,1921661,0
2017-01-12,44,44,42.98,43.11,3175627,0
2017-01-13,45.25,45.25,43.945,44.51,4404660,0
2017-01-17,44.49,44.7,43.8268,43.94,2316052,0
2017-01-18,43.96,44.15,43.14,43.46,2807344,0
2017-01-19,43.32,43.77,43.17,43.35,1906052,0
2017-01-20,43.56,43.85,43.16,43.51,2313415,0
2017-01-23,43.45,43.755,43.3,43.52,1643544,0
2017-01-24,43.71,43.78,42.85,43.71,1956902,0
2017-01-25,43.91,44.24,43.08,43.13,3205096,0
2017-01-26,43.11,43.46,42.26,42.67,2871605,0
2017-01-27,42.82,42.86,42.03,42.3,1400552,0
2017-01-30,42.26,42.48,41.95,42.43,1990414,0
2017-01-31,42.5,42.81,42.3,42.6,1809542,0
2017-02-01,42.52,42.52,41.66,41.82,1808679,0
2017-02-02,41.85,42.21,41.78,41.81,1955735,0
2017-02-03,42.17,43.11,41.78,42.64,2441004,0
2017-02-06,42.58,42.92,42.36,42.73,1845990,0
2017-02-07,42.75,43.21,42.66,43.08,1362358,0
2017-02-08,42.94,43.81,42.91,43.67,1779536,0
2017-02-09,43.61,43.97,43.261,43.78,1757112,0
2017-02-10,43.86,44.05,43.65,44.01,1306943,0
2017-02-13,44.92,44.977,43.38,43.42,1602237,0
2017-02-14,43.42,43.5,42.97,43.38,1792668,0
2017-02-15,43.33,43.59,43.13,43.35,1442956,0
2017-02-16,43.52,43.63,43.07,43.45,1531900,0
2017-02-17,43.45,43.79,43.4,43.63,2999753,0
2017-02-21,43.71,44.07,43.4,43.99,2418599,0
2017-02-22,44.05,44.48,43.91,43.94,1566258,0
2017-02-23,43.97,44.19,43.69,43.91,1465259,0
2017-02-24,44.2,44.34,43.36,43.55,2001035,0
2017-02-27,43.31,43.45,41.895,42.09,3979395,0
2017-02-28,42.01,42.24,41.02,41.44,8340178,0
2017-03-01,41.41,42.23,41.29,41.95,3913772,0
2017-03-02,47.85,48.94,46.67,47.37,12862885,0
2017-03-03,46.96,48.15,46.34,48.04,5408859,0
2017-03-06,47.74,47.99,46.97,46.98,4927566,0
2017-03-07,46.63,46.97,46.56,46.7,1730464,0
2017-03-08,46.51,47.38,46.51,47.37,2598073,0
2017-03-09,47.39,47.39,46.69,47.01,1989282,0
2017-03-10,47.23,47.25,46.48,46.82,1695103,0
2017-03-13,46.52,46.67,46.175,46.43,1830935,0
2017-03-14,46.3,46.4,45.95,46.27,1799691,0
2017-03-15,46.5,47.21,46.37,47.09,1991438,0
2017-03-16,46.37,47.17,46.37,46.88,1931670,0
2017-03-17,47.13,47.17,46.44,46.47,3471993,0
2017-03-20,46.57,47.01,46.37,46.8,1845219,0
2017-03-21,47.01,47.355,46.67,46.69,2293565,0
2017-03-22,46.73,47.22,46.4201,47.13,2153571,0
2017-03-23,46.93,47.28,46.515,46.56,1525643,0
2017-03-24,46.65,47.11,46.46,46.94,1921428,0
2017-03-27,46.78,47.03,46.42,46.9,1278209,0
2017-03-28,46.96,47.29,46.57,46.99,1266317,0
2017-03-29,46.73,47.27,46.62,47.23,1952847,0
2017-03-30,47.09,47.24,46.09,46.26,1919493,0
2017-03-31,46.15,46.52,45.755,46.17,1942624,0
2017-04-03,46.23,46.42,45.56,45.76,2281753,0
2017-04-04,45.77,46.05,45.4,46.02,1842219,0
2017-04-05,45.83,46.29,45.6,45.93,1675157,0
2017-04-06,46.04,46.34,45.6829,45.75,1578099,0
2017-04-07,45.74,45.91,45.34,45.85,1754222,0
2017-04-10,45.92,45.99,45.421,45.82,1592967,0
2017-04-11,45.79,45.79,45.16,45.36,1589591,0
2017-04-12,45.2,45.53,45.15,45.4,1798682,0
2017-04-13,45.51,45.63,44.84,44.9,1263578,0
2017-04-17,44.8,45.03,44.38,45.01,2723089,0
2017-04-18,44.97,45.4599,44.885,45.31,1822925,0
2017-04-19,45.5,45.66,45,45.1,1315948,0
2017-04-20,44.99,45.925,44.94,45.74,2027203,0
2017-04-21,45.68,45.87,45.37,45.39,1640927,0
2017-04-24,45.68,45.92,45.04,45.47,2492677,0
2017-04-25,45.55,45.59,44.98,45.37,2206537,0
2017-04-26,45.31,45.5,45.04,45.1,1934586,0
2017-04-27,45.2,45.53,45.03,45.29,1885607,0
2017-04-28,45.38,45.58,45.08,45.38,2536228,0
2017-05-01,45.44,45.58,44.51,44.56,2308821,0
2017-05-02,44.59,44.89,44.35,44.68,2404070,0
2017-05-03,44.72,45.21,44.68,44.93,2372396,0
2017-05-04,45.13,46.3,45.02,45.93,3665875,0
2017-05-05,46.96,48.1,46.75,47.45,6051498,0
2017-05-08,47.49,48.69,47.48,48.48,5824044,0
2017-05-09,48.4,48.4799,47.435,47.99,3150849,0
2017-05-10,47.97,48.29,47.68,47.85,2891956,0
2017-05-11,47.68,48.12,47.54,47.88,1478911,0
2017-05-12,47.88,48.05,47.49,47.62,1379434,0
2017-05-15,47.5,47.65,47.28,47.46,1959740,0
2017-05-16,47.59,47.646,46.71,46.81,2083554,0
2017-05-17,46.7,47.15,46.5,46.8,2167187,0
2017-05-18,47.64,47.64,46.66,46.81,2493353,0
2017-05-19,46.86,47.9,46.66,47.69,2220802,0
2017-05-22,47.53,48.53,47.53,48.34,2199107,0
2017-05-23,48.45,49.59,48.41,49.43,3727552,0
2017-05-24,49.6,49.9899,49.24,49.89,2320418,0
2017-05-25,50,51.12,49.9,50.76,2556644,0
2017-05-26,50.79,51.31,50.69,50.9,1741490,0
2017-05-30,50.67,50.93,50.4275,50.71,1233405,0
2017-05-31,50.84,51.11,50.47,50.56,2072233,0
2017-06-01,50.63,51.06,50.1,50.97,2435641,0
2017-06-02,50.85,51.28,50.32,51.27,2140176,0
2017-06-05,51.25,51.32,50.81,51.11,1254144,0
2017-06-06,50.94,51.24,50.57,50.75,1437990,0
2017-06-07,50.68,50.96,50.47,50.85,1438120,0
2017-06-08,50.49,50.554,49.8,50.48,1983482,0
2017-06-09,50.38,50.64,49.88,50.05,2242127,0
2017-06-12,50.01,50.665,50,50.64,2014448,0
2017-06-13,50.26,50.73,50.02,50.55,1707949,0
2017-06-14,50.86,51.2,50.33,50.75,1778106,0
2017-06-15,50.53,51.44,50.52,51.3,1537620,0
2017-06-16,50.88,51.855,50.115,50.31,3423183,0
2017-06-19,50.37,50.89,50.01,50.86,1567109,0
2017-06-20,50.92,51.16,50.62,50.83,2028013,0
2017-06-21,50.74,51.43,50.74,51.19,1878894,0
2017-06-22,51.1,51.43,50.66,50.85,1406952,0
2017-06-23,51.03,52.41,51.03,51.99,3313958,0
2017-06-26,52.13,52.24,51.46,51.52,1949461,0
2017-06-27,51.31,51.505,50.291,50.3,2479174,0
2017-06-28,50.48,51.24,50.17,51.05,2031471,0
2017-06-29,50.8,51.03,49.65,49.91,2117834,0
2017-06-30,50.49,50.5,49.65,49.68,2616768,0
2017-07-03,49.97,50.15,49.47,49.72,1038494,0
2017-07-05,49.83,49.956,49.03,49.51,1899637,0
2017-07-06,49.25,50.48,49.2,50.33,3692137,0
2017-07-07,50.33,50.825,50.05,50.7,2820705,0
2017-07-10,50.8,50.9,50.16,50.51,1806599,0
2017-07-11,50.57,50.58,49.81,49.98,1929276,0
2017-07-12,50.39,50.87,50.244,50.42,1285113,0
2017-07-13,50.53,50.86,50.1201,50.81,1707587,0
2017-07-14,51.13,51.73,51.02,51.67,1582723,0
2017-07-17,51.74,51.74,51.39,51.54,1180035,0
2017-07-18,51.5,51.87,51.215,51.84,1069684,0
2017-07-19,51.98,52.28,51.68,52.23,1825130,0
2017-07-20,52.39,52.5828,51.98,52.37,1551214,0
2017-07-21,52.16,52.63,52.16,52.58,1238287,0
2017-07-24,52.63,52.95,52.37,52.73,1752670,0
2017-07-25,52.84,53.5,52.6201,53.39,2104234,0
2017-07-26,53.34,53.94,53.06,53.57,1604490,0
2017-07-27,53.42,54.07,53.25,54.03,2356836,0
2017-07-28,53.92,54.24,53.24,53.41,1244070,0
2017-07-31,53.39,53.6031,52.5281,52.75,1958674,0
2017-08-01,52.94,53.35,52.41,53.12,1808277,0
2017-08-02,52.79,53.13,52.24,53.04,1735641,0
2017-08-03,53.17,53.49,52.46,53.14,1367909,0
2017-08-04,53.3,53.32,52.4,52.71,1357132,0
2017-08-07,52.83,53,52.59,52.87,1861070,0
2017-08-08,52.69,53.38,52.54,52.64,3147532,0
2017-08-09,51.54,52.43,50.79,52.03,3371401,0
2017-08-10,51.87,52.83,51.5626,52.52,2874425,0
2017-08-11,53.38,54.01,52.56,53.82,2741284,0
2017-08-14,53.94,54.57,53.86,53.95,1971302,0
2017-08-15,53.98,54.12,53.69,54.01,1195282,0
2017-08-16,54.27,54.4,54.07,54.31,1031757,0
2017-08-17,54.26,54.73,53.6,53.71,1656522,0
2017-08-18,53.48,54.36,53.43,54.05,1930337,0
2017-08-21,54.14,54.52,53.96,54.36,1257025,0
2017-08-22,54.38,55.49,54.37,55.38,2359903,0
2017-08-23,55.49,55.58,54.89,55.16,1587431,0
2017-08-24,55.1,55.24,54.78,54.98,1609352,0
2017-08-25,55.17,55.7,54.93,55.22,1809953,0
2017-08-28,55.4,55.49,54.96,55.16,1643021,0
2017-08-29,55.04,55.57,54.9,55.37,1459039,0
2017-08-30,55.33,56.13,55.27,55.95,1542507,0
2017-08-31,56.05,56.44,55.76,55.82,2030305,0
2017-09-01,55.97,56.29,55.88,56.08,1611931,0
2017-09-05,55.97,56.46,55.95,56.35,2640407,0
2017-09-06,56.95,57.25,55.95,56.33,3258430,0
2017-09-07,56.38,56.57,56.07,56.36,2001714,0
2017-09-08,56.36,56.7,56.21,56.32,1255258,0
2017-09-11,56.53,56.96,56.43,56.66,1364512,0
2017-09-12,56.48,56.91,55.85,56.08,2784907,0
2017-09-13,55.85,56.595,55.7718,56.38,1523622,0
2017-09-14,56.33,56.64,55.96,56.58,2232809,0
2017-09-15,56.75,56.83,56.02,56.18,4345213,0
2017-09-18,56.17,56.8,55.96,56.67,1256668,0
2017-09-19,56.68,56.76,56.17,56.26,1445024,0
2017-09-20,56.1,56.3,55.2,55.95,1532439,0
2017-09-21,55.95,55.99,55.495,55.57,1166356,0
2017-09-22,55.62,56.04,55.47,55.81,1127324,0
2017-09-25,55.82,55.99,55.13,55.17,1666532,0
2017-09-26,55.22,55.51,55.15,55.2,1980506,0
2017-09-27,55.21,55.21,54.23,54.89,5756863,0
2017-09-28,54.64,55.73,54.4211,55.48,3027522,0
2017-09-29,55.46,55.95,55.06,55.25,2133126,0
2017-10-02,55.25,55.87,55.03,55.14,1380440,0
2017-10-03,55.24,55.69,54.995,55.27,1527523,0
2017-10-04,55.37,55.52,54.8,55.22,1880698,0
2017-10-05,55.48,55.62,55.15,55.4,1304062,0
2017-10-06,55.23,55.54,55.08,55.37,1101878,0
2017-10-09,55.49,55.73,55.26,55.39,750828,0
2017-10-10,55.46,55.72,55.21,55.36,1000605,0
2017-10-11,55.3,55.89,55.2238,55.7,1369065,0
2017-10-12,55.66,56.01,55.51,55.96,1415310,0
2017-10-13,56.01,56.1734,55.76,55.83,946271,0
2017-10-16,55.88,56.27,55.88,56.22,1578124,0
2017-10-17,56.29,56.75,55.935,56.52,1467279,0
2017-10-18,56.31,56.49,55.92,56.29,1215252,0
2017-10-19,56.22,56.33,55.83,55.99,1062138,0
2017-10-20,56.18,56.53,56.07,56.46,1807871,0
2017-10-23,56.5,56.7,56.18,56.36,1240726,0
2017-10-24,56.26,56.95,56.03,56.83,1349679,0
2017-10-25,56.41,56.6,55.9,56.5,1273565,0
2017-10-26,56.74,57.02,56.5,56.75,1206348,0
2017-10-27,56.49,57.08,55.9154,56.75,1646447,0
2017-10-30,56.75,57,56.16,56.83,1649250,0
2017-10-31,57,58.54,56.96,57.93,2405287,0
2017-11-01,58.34,58.43,57.6,57.8,1735547,0
2017-11-02,57.91,57.93,57.39,57.45,1279018,0
2017-11-03,57.21,57.91,57.0911,57.67,1368005,0
2017-11-06,57.7,57.8,57.33,57.52,1615462,0
2017-11-07,57.5,57.92,57.36,57.92,1720090,0
2017-11-08,57.92,58.3,57.66,58,3196953,0
2017-11-09,56,59.88,56,58.68,4808673,0
2017-11-10,58.6,61.335,58.27,61.15,4588991,0
