Date,Open,High,Low,Close,Volume,OpenInt
2011-07-06,17.752,18.026,17.499,17.874,12850939,0
2011-07-07,18.002,18.457,17.796,17.826,18110095,0
2011-07-08,17.407,18.177,17.288,17.669,19238122,0
2011-07-11,17.404,17.404,16.86,17.111,11102009,0
2011-07-12,17.007,17.491,16.828,17.273,9387849,0
2011-07-13,17.169,17.597,16.744,17.05,13281698,0
2011-07-14,17.054,17.077,16.304,16.487,13509442,0
2011-07-15,16.64,16.842,16.255,16.709,11193537,0
2011-07-18,16.526,16.89,16.107,16.691,8324963,0
2011-07-19,16.754,17.043,16.695,16.956,7498884,0
2011-07-20,16.977,17.041,16.81,16.867,6375001,0
2011-07-21,16.867,17.169,16.686,17.111,8495465,0
2011-07-22,17.186,17.417,17.028,17.309,7562253,0
2011-07-25,17.599,17.971,17.345,17.652,10427677,0
2011-07-26,17.662,18.657,17.608,18.369,13233562,0
2011-07-27,18.355,18.475,17.909,17.946,8200979,0
2011-07-28,18.102,18.321,18,18.251,7797994,0
2011-07-29,18.069,19.035,17.909,18.683,12549998,0
2011-08-01,19.218,19.363,18.771,19.189,13501285,0
2011-08-02,18.999,19.157,18.026,18.059,12846537,0
2011-08-03,18.466,19.372,16.65,17.678,15718882,0
2011-08-04,17.37,17.37,15.885,16.392,18020425,0
2011-08-05,16.601,16.736,14.268,15.919,14470592,0
2011-08-08,15.036,15.359,12.578,13.793,19385779,0
2011-08-09,14.111,15.535,13.833,15.403,14125519,0
2011-08-10,15.108,15.718,14.557,14.985,11346422,0
2011-08-11,15.319,16.469,15.117,15.933,10110373,0
2011-08-12,16.04,16.69,15.748,15.963,6921862,0
2011-08-15,16.253,17.009,16.253,16.771,5079704,0
2011-08-16,16.455,16.918,16.352,16.668,7553549,0
2011-08-17,17,17.141,16.649,16.771,6559324,0
2011-08-18,16.346,16.52,15.19,15.703,8743447,0
2011-08-19,15.347,15.73,14.859,15.009,11514167,0
2011-08-22,15.365,15.443,13.877,13.971,12558111,0
2011-08-23,14.04,14.884,13.75,14.691,12075265,0
2011-08-24,14.756,15.457,14.46,15.369,7077526,0
2011-08-25,15.347,15.827,14.551,14.749,7431613,0
2011-08-26,14.756,15.771,14.615,14.959,6231541,0
2011-08-29,15.12,15.596,15.031,15.443,4812433,0
2011-08-30,15.395,15.604,14.907,15.457,5111272,0
2011-08-31,15.661,16.063,15.661,15.896,6679855,0
2011-09-01,16.057,16.396,15.832,15.876,5263022,0
2011-09-02,15.443,15.869,15.075,15.197,3241702,0
2011-09-06,14.535,15.185,14.281,15.013,6671586,0
2011-09-07,15.262,15.841,15.12,15.568,6075074,0
2011-09-08,15.51,16.366,15.257,16.185,4763200,0
2011-09-09,15.708,16.208,15.412,15.593,6864025,0
2011-09-12,15.138,15.82,14.966,15.725,4568169,0
2011-09-13,15.614,15.712,14.772,15.161,8330334,0
2011-09-14,15.117,15.147,14.781,15.026,8905659,0
2011-09-15,15.391,15.854,15.111,15.195,7088192,0
2011-09-16,15.239,15.303,14.954,15.057,8386776,0
2011-09-19,14.662,14.826,14.199,14.393,5354446,0
2011-09-20,14.4,14.683,14.37,14.451,4498155,0
2011-09-21,14.307,14.781,13.872,13.899,4677299,0
2011-09-22,13.268,13.469,12.371,12.641,12907224,0
2011-09-23,12.547,13.006,12.467,12.666,7888468,0
2011-09-26,12.826,13.024,12.653,12.911,9290726,0
2011-09-27,13.332,13.65,12.741,12.795,10970919,0
2011-09-28,12.857,13.143,12.407,12.43,10308810,0
2011-09-29,12.729,12.805,11.305,11.942,12258243,0
2011-09-30,11.741,11.983,11.509,11.608,11220693,0
2011-10-03,11.545,11.924,11.415,11.648,10080061,0
2011-10-04,11.496,12.358,11.439,12.337,11993182,0
2011-10-05,12.473,13.632,12.237,13.502,12196379,0
2011-10-06,13.522,14.307,13.338,14.281,9299356,0
2011-10-07,14.465,14.575,13.405,13.555,9944841,0
2011-10-10,13.849,14.357,13.764,14.143,5833943,0
2011-10-11,14.02,14.418,13.911,14.22,7710183,0
2011-10-12,14.336,14.641,14.278,14.4,8793410,0
2011-10-13,14.298,14.539,14.082,14.487,7391148,0
2011-10-14,14.77,15.527,14.736,15.5,7855392,0
2011-10-17,15.463,15.65,14.95,14.989,5498687,0
2011-10-18,14.907,15.673,14.658,15.523,5284232,0
2011-10-19,15.523,15.898,15.208,15.271,7032778,0
2011-10-20,15.325,15.725,15.138,15.653,5449441,0
2011-10-21,15.829,16.162,15.658,16.02,7501828,0
2011-10-24,16.109,16.501,15.244,15.378,7662750,0
2011-10-25,14.863,14.863,13.473,14.143,21622170,0
2011-10-26,14.509,14.992,14.245,14.897,7617865,0
2011-10-27,15.474,16.18,15.129,16.013,9005327,0
2011-10-28,15.9,16.137,15.554,16.007,8462009,0
2011-10-31,15.875,15.875,15.193,15.401,7670909,0
2011-11-01,15.228,16.352,14.707,15.443,15375528,0
2011-11-02,15.827,16.485,15.767,16.442,10689985,0
2011-11-03,16.73,16.966,16.343,16.588,9095161,0
2011-11-04,16.388,16.608,16.08,16.565,6594318,0
2011-11-07,16.358,16.753,16.358,16.694,4791608,0
2011-11-08,16.744,16.919,16.18,16.348,5850117,0
2011-11-09,15.801,16.725,15.675,15.883,8128686,0
2011-11-10,16.167,16.253,15.443,16.172,8066648,0
2011-11-11,16.457,16.806,16.145,16.202,9368005,0
2011-11-14,16.162,16.248,15.274,15.852,9432482,0
2011-11-15,15.768,16.116,15.65,15.969,6499852,0
2011-11-16,15.001,15.139,13.906,14.095,28683006,0
2011-11-17,14.13,14.394,13.489,13.654,18111356,0
2011-11-18,13.755,14.227,13.651,14.172,7335842,0
2011-11-21,13.96,14.38,13.517,14.182,7600801,0
2011-11-22,14.289,14.489,13.917,14.475,7057791,0
2011-11-23,14.24,14.435,14.031,14.177,9540916,0
2011-11-25,14.095,14.13,13.901,13.934,3163395,0
2011-11-28,14.518,14.764,14.108,14.372,8835540,0
2011-11-29,14.47,14.515,14.156,14.324,8840162,0
2011-11-30,14.732,14.911,14.014,14.42,14261873,0
2011-12-01,14.648,14.826,14.406,14.66,6943980,0
2011-12-02,14.863,15.014,14.307,14.384,8650685,0
2011-12-05,14.693,15.311,14.623,14.856,10550666,0
2011-12-06,14.929,15.019,14.681,14.959,5932014,0
2011-12-07,14.88,14.942,14.599,14.897,9299325,0
2011-12-08,14.826,14.929,14.461,14.69,11433717,0
2011-12-09,14.693,15.075,14.595,15.063,7385415,0
2011-12-12,14.863,14.937,14.639,14.937,12640222,0
2011-12-13,14.639,15.068,14.443,14.66,8548887,0
2011-12-14,14.54,14.613,13.831,14.113,8109338,0
2011-12-15,14.254,14.366,13.96,14.046,4047525,0
2011-12-16,14.186,14.358,13.728,13.8,9792158,0
2011-12-19,13.817,14.172,13.698,13.791,7265059,0
2011-12-20,14.108,14.232,13.736,13.906,7284060,0
2011-12-21,13.906,14.186,13.817,14.108,4988955,0
2011-12-22,14.219,14.428,14.108,14.384,4275985,0
2011-12-23,14.39,14.501,14.341,14.479,2131497,0
2011-12-27,14.489,14.675,14.418,14.531,1782896,0
2011-12-28,14.505,14.613,14.138,14.311,3289343,0
2011-12-29,14.402,14.406,14.191,14.372,2022115,0
2011-12-30,14.396,14.465,14.255,14.378,2507276,0
2012-01-03,14.921,15.092,14.406,14.428,5839367,0
2012-01-04,14.358,14.636,14.341,14.578,6705549,0
2012-01-05,14.199,14.307,13.386,13.783,14348163,0
2012-01-06,13.804,13.831,13.444,13.673,8747150,0
2012-01-09,13.658,13.689,13.057,13.369,11206822,0
2012-01-10,13.572,13.768,13.375,13.746,6957544,0
2012-01-11,13.633,14.284,13.417,14.203,13045259,0
2012-01-12,14.227,14.395,14.034,14.094,6467842,0
2012-01-13,14.035,14.38,13.96,14.264,7178217,0
2012-01-17,14.399,14.658,14.223,14.486,5141490,0
2012-01-18,14.439,15.478,14.336,15.314,9241181,0
2012-01-19,15.403,15.585,15.148,15.483,7287451,0
2012-01-20,16.09,16.315,15.873,16.052,11213949,0
2012-01-23,16.063,16.414,15.981,16.352,6259946,0
2012-01-24,16.185,16.86,16.03,16.86,8593724,0
2012-01-25,16.74,16.775,16.384,16.74,11957659,0
2012-01-26,16.833,16.838,16.128,16.198,7164364,0
2012-01-27,16.151,16.436,16.07,16.206,7128426,0
2012-01-30,15.961,16.253,15.935,16.185,4284468,0
2012-01-31,16.736,16.736,16.101,16.501,12035530,0
2012-02-01,18.114,18.776,17.561,18.086,25814858,0
2012-02-02,17.899,18.564,17.708,18.379,8632201,0
2012-02-03,18.615,19.123,18.567,18.993,12426783,0
2012-02-06,19.092,19.449,18.897,19.181,12692720,0
2012-02-07,19.132,19.428,18.655,18.965,13572779,0
2012-02-08,19.066,19.613,19.05,19.408,18452182,0
2012-02-09,19.328,19.537,18.928,19.362,8230028,0
2012-02-10,19.157,19.333,18.911,19.037,8110660,0
2012-02-13,19.092,19.265,18.625,18.776,10345726,0
2012-02-14,18.719,19.402,18.705,19.118,9749862,0
2012-02-15,19.293,19.549,18.872,18.979,9627301,0
2012-02-16,18.946,19.323,18.919,19.148,7901806,0
2012-02-17,19.24,19.328,18.788,18.867,8179301,0
2012-02-21,18.884,19.132,18.797,19.029,7452289,0
2012-02-22,19.098,19.293,18.884,18.902,8797877,0
2012-02-23,18.85,19.257,18.805,18.974,6869513,0
2012-02-24,19.055,19.111,18.584,18.615,6744141,0
2012-02-27,18.538,18.737,18.32,18.507,10694337,0
2012-02-28,18.49,18.498,17.942,18.098,17634597,0
2012-02-29,18.111,18.43,17.998,18.046,11807593,0
2012-03-01,18.133,18.596,18.055,18.555,12351148,0
2012-03-02,18.471,18.724,18.229,18.32,6214096,0
2012-03-05,18.359,18.625,18.111,18.567,5406887,0
2012-03-06,18.354,18.555,18.15,18.238,6369858,0
2012-03-07,18.249,18.788,18.249,18.481,9551271,0
2012-03-08,18.719,19.037,18.481,18.955,13664974,0
2012-03-09,18.965,19.111,18.737,19.066,6671728,0
2012-03-12,19.001,19.063,18.696,19.015,6935263,0
2012-03-13,19.111,19.249,18.951,19.127,9515382,0
2012-03-14,19.157,19.271,18.974,19.071,6268033,0
2012-03-15,19.127,19.293,18.894,19.066,6382763,0
2012-03-16,19.135,19.284,18.942,19.194,8820957,0
2012-03-19,19.157,19.523,19.148,19.348,4446841,0
2012-03-20,19.252,19.252,18.965,19.02,5167471,0
2012-03-21,18.988,19.118,18.784,18.97,6036084,0
2012-03-22,18.742,18.979,18.643,18.836,7943191,0
2012-03-23,18.788,19.265,18.765,19.111,5542823,0
2012-03-26,19.523,19.697,19.302,19.634,9734617,0
2012-03-27,19.675,19.714,19.098,19.111,7234970,0
2012-03-28,19.001,19.076,18.737,18.919,8412810,0
2012-03-29,18.746,18.884,18.634,18.781,5784739,0
2012-03-30,18.907,19.104,18.792,18.832,8148798,0
2012-04-02,18.845,18.974,18.679,18.867,10533164,0
2012-04-03,18.88,18.919,18.244,18.415,14226786,0
2012-04-04,18.291,18.528,18.136,18.496,9003931,0
2012-04-05,18.43,18.646,18.15,18.379,3737593,0
2012-04-09,18.09,18.579,18.09,18.441,7072140,0
2012-04-10,18.393,18.516,18.146,18.168,9011389,0
2012-04-11,18.368,18.382,17.952,18.029,6999287,0
2012-04-12,17.99,18.502,17.904,18.136,14175144,0
2012-04-13,18.111,18.308,18.012,18.077,5857962,0
2012-04-16,17.711,17.876,17.361,17.377,13236600,0
2012-04-17,17.474,17.744,17.37,17.37,8545271,0
2012-04-18,17.286,17.37,17.125,17.312,7863553,0
2012-04-19,17.365,17.563,17.19,17.261,5688710,0
2012-04-20,17.307,17.464,17.229,17.33,6068495,0
2012-04-23,17.029,17.454,17.008,17.374,5754942,0
2012-04-24,17.407,17.546,17.325,17.487,3593775,0
2012-04-25,17.615,17.706,17.246,17.421,4533945,0
2012-04-26,17.374,17.706,17.347,17.657,3830553,0
2012-04-27,17.814,18.09,17.801,17.932,6219417,0
2012-04-30,18.007,18.239,17.941,18.072,7786282,0
2012-05-01,18.558,18.619,17.822,17.897,10860667,0
2012-05-02,17.867,18.186,17.785,18.02,5982431,0
2012-05-03,18.011,18.024,17.428,17.53,7820528,0
2012-05-04,17.411,17.52,17.093,17.259,8061566,0
2012-05-07,17.127,17.351,17.058,17.225,8480339,0
2012-05-08,17.194,17.194,16.59,16.731,9074272,0
2012-05-09,16.506,16.768,16.475,16.595,8505617,0
2012-05-10,16.577,16.941,16.501,16.59,6996621,0
2012-05-11,16.52,16.528,16.126,16.16,9000764,0
2012-05-14,16.065,16.069,15.61,15.661,9885018,0
2012-05-15,15.675,15.822,15.386,15.436,8141139,0
2012-05-16,15.511,15.832,15.245,15.422,8349649,0
2012-05-17,15.432,15.643,15.245,15.245,7027511,0
2012-05-18,15.328,15.563,15.061,15.27,11563974,0
2012-05-21,15.282,15.786,15.241,15.723,5000448,0
2012-05-22,15.786,15.969,15.374,15.476,6727982,0
2012-05-23,15.36,15.511,15.042,15.49,6592803,0
2012-05-24,15.545,15.654,15.391,15.654,5749035,0
2012-05-25,15.581,16.196,15.581,16.126,6951899,0
2012-05-29,16.24,16.343,16.106,16.28,7696919,0
2012-05-30,16.109,16.156,15.872,15.994,6676631,0
2012-05-31,16.048,16.06,15.426,15.774,8972398,0
2012-06-01,15.463,15.624,15.323,15.408,6602059,0
2012-06-04,15.4,15.508,14.718,14.99,7107245,0
2012-06-05,14.99,15.459,14.981,15.391,6133007,0
2012-06-06,15.576,16.206,15.535,15.881,7487517,0
2012-06-07,16.219,16.638,16.086,16.285,8527072,0
2012-06-08,16.151,16.353,16.012,16.335,5193046,0
2012-06-11,16.582,16.772,16.329,16.563,7403822,0
2012-06-12,16.563,17.194,16.559,17.084,9702707,0
2012-06-13,16.966,17.036,16.744,16.948,6564659,0
2012-06-14,16.997,17.334,16.917,17.228,4510819,0
2012-06-15,17.041,17.574,17.041,17.556,9161110,0
2012-06-18,17.441,17.5,17.08,17.421,8151958,0
2012-06-19,17.574,18.016,17.382,17.87,8894753,0
2012-06-20,18.229,18.737,18.111,18.714,15882225,0
2012-06-21,18.76,18.792,17.984,18.072,9619832,0
2012-06-22,18.239,18.329,17.874,18.273,15301711,0
2012-06-25,18.133,18.133,17.635,18.076,9525392,0
2012-06-26,18.076,18.719,18.069,18.605,8155035,0
2012-06-27,18.692,18.733,18.338,18.591,5569568,0
2012-06-28,18.479,19.347,18.386,19.322,9870243,0
2012-06-29,19.636,19.829,19.251,19.641,12576951,0
2012-07-02,19.939,20.343,19.622,20.143,8450954,0
2012-07-03,20.271,20.271,19.678,19.834,8505694,0
2012-07-05,19.678,19.722,19.292,19.328,9595171,0
2012-07-06,19.109,19.48,18.948,19.463,5389099,0
2012-07-09,19.48,19.48,19.226,19.409,6390090,0
2012-07-10,19.528,19.669,19.155,19.235,6174452,0
2012-07-11,19.288,19.664,19.056,19.405,8106771,0
2012-07-12,18.929,19.135,18.629,18.989,10733645,0
2012-07-13,19.1,19.69,18.995,19.655,9890930,0
2012-07-16,19.572,19.655,19.353,19.611,6217560,0
2012-07-17,19.685,19.953,19.48,19.873,7900939,0
2012-07-18,19.791,20.617,19.791,20.477,7702127,0
2012-07-19,20.531,20.763,19.827,19.898,9096111,0
2012-07-20,19.839,19.995,19.705,19.92,3857041,0
2012-07-23,19.611,20.153,19.497,20.052,5438519,0
2012-07-24,19.967,20.048,19.074,19.431,8603155,0
2012-07-25,19.555,19.607,19.301,19.463,5383560,0
2012-07-26,19.813,20.185,19.712,20.035,5918915,0
2012-07-27,20.018,20.588,20.018,20.567,5814537,0
2012-07-30,20.482,20.963,20.203,20.758,6125449,0
2012-07-31,20.725,21.374,20.455,20.682,10858967,0
2012-08-01,20.819,20.904,19.397,20.462,21498411,0
2012-08-02,20.223,21.072,20.219,20.989,10546995,0
2012-08-03,21.391,21.714,21.121,21.596,8268081,0
2012-08-06,21.675,21.719,21.364,21.579,4811263,0
2012-08-07,21.731,22.209,21.64,22.055,7976481,0
2012-08-08,21.841,21.862,21.308,21.632,6666943,0
2012-08-09,21.645,21.645,21.312,21.333,6515941,0
2012-08-10,21.129,21.691,20.968,21.672,6551666,0
2012-08-13,21.672,21.776,21.347,21.672,5551533,0
2012-08-14,21.838,21.838,21.459,21.635,4953548,0
2012-08-15,21.649,21.943,21.422,21.896,5892010,0
2012-08-16,21.867,22.036,21.666,21.891,6918541,0
2012-08-17,21.909,22.086,21.588,21.687,7675181,0
2012-08-20,21.729,21.965,21.6,21.82,5800440,0
2012-08-21,21.891,22.1,21.473,21.543,6438173,0
2012-08-22,21.546,21.742,21.2,21.687,4525812,0
2012-08-23,21.624,21.687,21.381,21.595,3130419,0
2012-08-24,21.508,21.552,21.16,21.469,3934016,0
2012-08-27,21.583,22.238,21.56,21.843,6534723,0
2012-08-28,21.811,22.235,21.777,21.943,5998157,0
2012-08-29,21.979,22.116,21.86,21.896,3614410,0
2012-08-30,21.772,22.456,21.645,22.374,6388871,0
2012-08-31,22.47,22.873,22.389,22.789,8947960,0
2012-09-04,22.786,22.789,22.14,22.365,5891845,0
2012-09-05,22.348,22.384,22.112,22.158,5907045,0
2012-09-06,22.339,22.732,22.242,22.423,6169881,0
2012-09-07,22.529,22.892,22.467,22.852,4216078,0
2012-09-10,22.86,23.167,22.86,23.057,4102676,0
2012-09-11,23.12,23.565,23.098,23.494,6257374,0
2012-09-12,23.626,23.908,23.538,23.552,7316578,0
2012-09-13,23.608,24.14,23.271,24.075,6693580,0
2012-09-14,24.18,24.759,24.117,24.488,7324577,0
2012-09-17,24.286,24.286,23.304,23.622,8270284,0
2012-09-18,22.934,23.29,22.336,22.931,14784542,0
2012-09-19,22.898,23.556,22.892,23.432,8485256,0
2012-09-20,23.308,23.608,23.062,23.503,5958672,0
2012-09-21,23.617,23.835,23.521,23.656,7454206,0
2012-09-24,23.57,23.77,23.429,23.538,4100476,0
2012-09-25,23.701,24,23.608,23.626,8153568,0
2012-09-26,23.574,23.779,22.898,23.34,7908500,0
2012-09-27,23.331,24.013,23.228,24.013,4935981,0
2012-09-28,23.94,24.07,23.701,24.04,5391329,0
2012-10-01,24.165,24.612,23.888,24.371,5922859,0
2012-10-02,24.413,24.57,24.296,24.393,4609777,0
2012-10-03,24.396,24.396,23.979,24.008,4989064,0
2012-10-04,24.125,24.561,24.066,24.479,6373220,0
2012-10-05,24.662,25.065,24.108,24.161,7423008,0
2012-10-08,25.199,26.442,24.873,25.506,21145460,0
2012-10-09,25.777,25.982,25.15,25.159,9364821,0
2012-10-10,25.006,25.393,24.125,24.353,12059018,0
2012-10-11,24.877,24.945,24.056,24.07,8191745,0
2012-10-12,24.066,24.199,23.222,23.912,9461554,0
2012-10-15,23.884,24.152,23.594,23.948,4891839,0
2012-10-16,24.136,24.428,24,24.243,4378998,0
2012-10-17,24.366,24.7,24.247,24.552,4568502,0
2012-10-18,24.493,24.662,24.066,24.129,6358714,0
2012-10-19,24.291,24.506,23.979,24.195,5549961,0
2012-10-22,24.304,24.44,23.647,24.008,5350735,0
2012-10-23,23.561,23.656,23.164,23.45,5853358,0
2012-10-24,23.59,24.021,23.494,23.647,3958069,0
2012-10-25,23.77,24,23.498,23.761,3217250,0
2012-10-26,24.021,24.537,23.953,24.488,5542599,0
2012-10-31,24.506,24.57,23.779,24.189,6222815,0
2012-11-01,24.165,24.304,23.154,23.794,8245593,0
2012-11-02,24.026,24.026,23.057,23.362,7709558,0
2012-11-05,23.366,24.349,23.362,24.117,7629431,0
2012-11-06,24.4,25.185,24.204,25.092,9661409,0
2012-11-07,24.679,25.002,24.161,24.423,6246998,0
2012-11-08,24.413,24.713,23.88,23.917,5766544,0
2012-11-09,23.521,23.723,23.185,23.392,7413396,0
2012-11-12,23.561,24.108,23.561,23.727,6009955,0
2012-11-13,23.714,24.189,23.454,23.737,4986406,0
2012-11-14,23.908,23.979,23.331,23.398,6685140,0
2012-11-15,23.459,23.948,23.357,23.806,7161211,0
2012-11-16,23.794,24.008,23.556,23.93,8308663,0
2012-11-19,24.315,25.127,24.307,25.073,7836422,0
2012-11-20,25.069,25.618,24.966,25.263,7356820,0
2012-11-21,25.477,25.707,25.325,25.631,4700615,0
2012-11-23,25.805,26.152,25.769,26.142,2264540,0
2012-11-26,26.115,26.19,25.854,26.175,5278500,0
2012-11-27,26.308,26.315,25.923,25.968,6724847,0
2012-11-28,25.689,26.398,25.57,26.26,6682557,0
2012-11-29,26.346,26.554,26.198,26.351,5957706,0
2012-11-30,26.252,26.483,26.087,26.389,5806011,0
2012-12-03,26.505,26.549,26.106,26.393,6524027,0
2012-12-04,26.315,26.545,26.185,26.221,5345106,0
2012-12-05,26.328,26.536,25.489,25.756,7211453,0
2012-12-06,25.681,26.44,25.594,26.328,9681502,0
2012-12-07,26.531,26.921,26.311,26.904,9455647,0
2012-12-10,26.816,27.697,26.807,27.485,9728752,0
2012-12-11,27.534,27.816,27.113,27.223,9847768,0
2012-12-12,27.401,27.579,26.872,27.267,8986640,0
2012-12-13,27.263,27.501,27.04,27.378,6997883,0
2012-12-14,27.346,27.919,27.346,27.849,7777627,0
2012-12-17,27.897,28.083,27.674,27.905,6244836,0
2012-12-18,27.98,28.09,27.811,27.923,5547355,0
2012-12-19,27.919,28.119,27.55,27.579,9533489,0
2012-12-20,27.667,27.764,27.457,27.596,5886331,0
2012-12-21,27.188,27.7,27.109,27.542,9621573,0
2012-12-24,27.414,27.919,27.378,27.644,2413351,0
2012-12-26,27.759,27.764,27.205,27.328,3360191,0
2012-12-27,27.346,27.546,26.939,27.489,4132213,0
2012-12-28,27.272,27.368,27.043,27.086,3691528,0
2012-12-31,27.024,27.927,26.983,27.923,4741020,0
2013-01-02,28.433,28.457,27.839,28.371,7130897,0
2013-01-03,28.322,28.363,27.463,27.579,8230806,0
2013-01-04,27.657,27.984,27.04,27.724,7433104,0
2013-01-07,27.514,27.514,26.61,26.704,12506747,0
2013-01-08,26.794,27.361,26.718,27.281,11086185,0
2013-01-09,27.506,27.772,27.373,27.667,8237350,0
2013-01-10,27.865,27.919,27.501,27.829,7311118,0
2013-01-11,27.863,27.914,27.346,27.476,7606346,0
2013-01-14,27.569,27.764,27.437,27.756,5049589,0
2013-01-15,27.621,28.561,27.569,28.481,6417207,0
2013-01-16,28.363,28.974,28.349,28.695,6500108,0
2013-01-17,28.904,29.294,28.827,28.977,7952569,0
2013-01-18,29.112,29.213,28.322,28.9,8118856,0
2013-01-22,28.924,29.979,28.871,29.745,6820962,0
2013-01-23,29.799,30.18,29.484,29.953,8537394,0
2013-01-24,29.939,30.617,29.939,30.426,5717359,0
2013-01-25,30.529,30.584,30.18,30.436,5253324,0
2013-01-28,30.393,30.663,29.528,30.426,6541054,0
2013-01-29,31.022,32.098,30.962,31.899,12538324,0
2013-01-30,32.401,32.532,31.415,32.306,11328275,0
2013-01-31,32.218,33.246,32.085,32.891,9137998,0
2013-02-01,33.38,33.866,33.044,33.778,8460422,0
2013-02-04,33.535,34.226,33.442,34.041,8374750,0
2013-02-05,34.275,34.306,33.761,33.985,9483251,0
2013-02-06,34.018,34.736,33.916,34.48,7171624,0
2013-02-07,34.552,35.063,34.311,35.023,9965888,0
2013-02-08,35.259,36.381,35.259,36.092,9424358,0
2013-02-11,36.216,36.565,35.937,36.207,7926343,0
2013-02-12,36.248,36.344,35.561,35.852,7333323,0
2013-02-13,35.798,36.299,35.663,36.199,5148021,0
2013-02-14,35.981,37.12,35.861,36.858,6679642,0
2013-02-15,36.858,37.025,36.281,36.746,6378421,0
2013-02-19,36.955,37.509,36.746,37.483,9658792,0
2013-02-20,37.413,37.67,35.629,35.71,10742463,0
2013-02-21,35.555,36.142,34.566,35.87,11896886,0
2013-02-22,36.187,36.316,35.591,36.287,5865772,0
2013-02-25,36.384,36.916,35.269,35.286,6653056,0
2013-02-26,35.336,35.902,34.864,35.852,6496372,0
2013-02-27,35.777,37.059,35.687,36.828,6709705,0
2013-02-28,36.782,37.331,36.746,36.891,5406920,0
2013-03-01,36.65,37.84,36.65,37.84,7573663,0
2013-03-04,37.747,40.037,37.706,39.966,13243171,0
2013-03-05,40.1,40.268,39.035,39.502,13537430,0
2013-03-06,39.725,39.918,39.285,39.409,6683603,0
2013-03-07,39.435,39.623,38.848,39.292,8315654,0
2013-03-08,39.632,39.792,39.004,39.623,8420562,0
2013-03-11,39.384,39.426,38.724,39.121,8892736,0
2013-03-12,39.053,39.996,38.848,39.609,6669519,0
2013-03-13,39.405,39.495,38.358,38.647,10671314,0
2013-03-14,38.841,39.106,38.319,39.035,8247759,0
2013-03-15,39.084,39.438,38.858,39.139,11095518,0
2013-03-18,38.68,39.944,38.412,39.498,6224588,0
2013-03-19,39.468,39.824,38.874,39.306,7043398,0
2013-03-20,39.819,40.942,39.651,40.562,6920502,0
2013-03-21,40.344,40.606,39.632,39.641,8593990,0
2013-03-22,39.819,40.9,39.703,40.465,5690904,0
2013-03-25,40.848,41.277,39.93,40.143,6406344,0
2013-03-26,40.366,40.759,40.143,40.472,5890530,0
2013-03-27,40.292,40.45,39.792,39.912,6445662,0
2013-03-28,39.912,40.258,39.751,39.881,5926907,0
2013-04-01,39.863,40.072,39.296,39.984,5584490,0
2013-04-02,40.225,40.301,37.725,38.047,9739221,0
2013-04-03,38.043,38.043,34.942,36.226,20924508,0
2013-04-04,36.146,37.344,35.942,36.774,9366682,0
2013-04-05,35.959,36.876,35.386,36.664,7136940,0
2013-04-08,36.891,37.157,36.471,37.104,5607968,0
2013-04-09,37.237,37.997,36.792,37.744,5850183,0
2013-04-10,37.905,38.078,37.388,37.539,5730111,0
2013-04-11,37.522,37.642,35.942,36.53,12027990,0
2013-04-12,36.053,36.241,34.897,35.737,11170364,0
2013-04-15,35.25,35.702,34.335,34.505,12262068,0
2013-04-16,34.897,35.336,34.576,35.106,8092863,0
2013-04-17,34.603,34.873,33.472,34.099,8716101,0
2013-04-18,34.082,34.713,33.52,34.268,8884326,0
2013-04-19,34.455,35.059,34.175,35.052,6979476,0
2013-04-22,35.101,35.981,34.699,35.603,6497482,0
2013-04-23,35.684,36.49,35.629,36.297,5924948,0
2013-04-24,36.53,37.179,36.471,36.774,5982659,0
2013-04-25,37.03,37.522,36.226,36.327,6067011,0
2013-04-26,36.32,36.371,35.79,36.209,4782335,0
2013-04-29,36.371,37.089,36.323,36.681,6087471,0
2013-04-30,35.579,36.332,34.208,34.877,15587632,0
2013-05-01,34.538,34.543,32.697,32.701,17870820,0
2013-05-02,32.76,34.099,32.746,33.738,10693674,0
2013-05-03,34.043,35.02,34.043,34.763,9911730,0
2013-05-06,34.704,35.954,34.594,35.761,6433132,0
2013-05-07,35.995,36.456,35.687,36.25,7440738,0
2013-05-08,36.165,36.214,34.838,34.99,8910965,0
2013-05-09,34.914,35.154,34.344,34.928,6368364,0
2013-05-10,34.615,34.615,33.927,34.441,8898327,0
2013-05-13,34.371,34.576,33.743,34.029,6863998,0
2013-05-14,34.166,34.859,34.055,34.811,6380455,0
2013-05-15,34.821,35.91,34.821,35.495,6414610,0
2013-05-16,35.342,36.108,35.012,35.111,6740632,0
2013-05-17,35.375,37.135,35.375,36.969,10055939,0
2013-05-20,36.955,38.455,36.907,37.83,8475767,0
2013-05-21,37.802,37.802,36.608,37.06,6908410,0
2013-05-22,37.091,37.543,36.197,36.866,7856430,0
2013-05-23,36.161,37.14,35.821,36.828,4948731,0
2013-05-24,36.621,36.715,36.085,36.693,3584622,0
2013-05-28,37.332,37.757,37.026,37.449,4966895,0
2013-05-29,37.157,37.62,36.778,37.43,3348376,0
2013-05-30,37.387,37.584,36.899,37.356,4671464,0
2013-05-31,37.246,37.75,36.893,36.893,5784356,0
2013-06-03,36.94,37.128,35.838,36.677,5394224,0
2013-06-04,36.473,36.895,35.7,36.053,5389028,0
2013-06-05,35.959,36.701,35.577,35.74,6310861,0
2013-06-06,35.727,37.002,35.614,37.002,6020473,0
2013-06-07,37.039,37.458,36.653,37.394,4782423,0
2013-06-10,37.389,37.626,36.778,36.849,5039241,0
2013-06-11,36.183,36.567,35.704,35.709,5156215,0
2013-06-12,36.124,36.197,35.333,35.45,5720467,0
2013-06-13,35.383,36.228,35.338,36.124,4983842,0
2013-06-14,35.816,36.228,35.547,35.598,3487840,0
2013-06-17,35.816,35.995,35.189,35.324,5204817,0
2013-06-18,35.204,35.687,35.083,35.287,8114989,0
2013-06-19,35.445,35.963,35.012,35.016,5500985,0
2013-06-20,34.51,34.52,32.58,32.995,11802932,0
2013-06-21,33.303,33.313,31.622,32.555,12931721,0
2013-06-24,32.159,32.176,30.991,31.471,8661812,0
2013-06-25,31.989,32.392,31.943,32.229,8236039,0
2013-06-26,32.571,33.026,32.258,32.386,6776197,0
2013-06-27,32.695,32.959,31.618,31.771,8218209,0
2013-06-28,31.676,31.796,31.435,31.774,16861809,0
2013-07-01,31.672,32.487,31.324,31.471,6212536,0
2013-07-02,31.499,31.699,30.559,30.982,9506374,0
2013-07-03,30.908,31.681,30.218,31.628,6167001,0
2013-07-05,30.818,31.595,30.226,30.85,6890515,0
2013-07-08,30.938,31.514,30.938,31.05,7607328,0
2013-07-09,31.267,31.471,31.02,31.355,5388865,0
2013-07-10,31.485,31.502,30.386,30.541,7971880,0
2013-07-11,31.076,32.05,30.755,31.976,8473371,0
2013-07-12,31.49,33.178,31.387,32.748,10053926,0
2013-07-15,32.734,33.048,32.341,32.685,5798802,0
2013-07-16,31.966,32.396,30.879,31.267,11435723,0
2013-07-17,31.258,31.681,31.18,31.19,4976451,0
2013-07-18,31.285,31.347,30.406,30.536,9335289,0
2013-07-19,30.789,31.143,30.357,31.121,7455256,0
2013-07-22,31.143,31.402,30.854,31.227,5401786,0
2013-07-23,31.324,32.356,31.267,32.091,6039519,0
2013-07-24,32.124,32.147,31.246,31.475,5772245,0
2013-07-25,31.338,32.271,31.218,32.216,5670007,0
2013-07-26,32.185,32.529,31.922,32.156,3720372,0
2013-07-29,32.19,32.413,31.904,32.298,4190226,0
2013-07-30,32.416,32.901,32.303,32.647,5661204,0
2013-07-31,32.62,33.424,32.364,32.79,6547737,0
2013-08-01,33.026,33.991,33.026,33.577,7648755,0
2013-08-02,33.036,33.164,31.994,32.165,8085272,0
2013-08-05,32.087,32.173,31.672,32.055,4444788,0
2013-08-06,32.055,32.726,31.524,31.8,8256369,0
2013-08-07,31.791,32.329,31.658,32.068,6289689,0
2013-08-08,32.147,33.045,32.091,32.413,6068773,0
2013-08-09,32.52,32.828,32.416,32.748,5299554,0
2013-08-12,32.61,32.967,32.396,32.664,5332549,0
2013-08-13,32.816,33.568,32.647,33.508,4670414,0
2013-08-14,33.433,33.755,32.938,32.95,7518636,0
2013-08-15,32.764,32.767,31.559,31.601,8966018,0
2013-08-16,31.591,31.591,30.776,31.301,8251741,0
2013-08-19,31.281,31.898,31.053,31.062,6950774,0
2013-08-20,31.062,32.24,30.832,31.936,7392595,0
2013-08-21,31.831,32.829,31.597,32.321,5625052,0
2013-08-22,32.515,34.071,32.371,33.676,7806730,0
2013-08-23,33.771,34.449,33.594,33.766,8747222,0
2013-08-26,33.849,34.236,33.602,33.654,6532651,0
2013-08-27,33.236,33.503,32.704,32.884,7157503,0
2013-08-28,32.983,33.537,32.879,33.306,4816499,0
2013-08-29,33.207,33.631,32.931,33.123,4258657,0
2013-08-30,33.257,33.586,32.485,32.62,5352459,0
2013-09-03,33.119,33.537,32.907,33.038,4976584,0
2013-09-04,32.897,33.276,32.699,33.136,4043996,0
2013-09-05,33.185,33.447,32.411,32.433,5437489,0
2013-09-06,32.511,32.713,31.7,31.872,6684711,0
2013-09-09,31.876,31.938,31.194,31.315,8648669,0
2013-09-10,31.249,31.285,30.549,30.634,9841220,0
2013-09-11,30.671,30.759,29.982,30.46,8388503,0
2013-09-12,30.417,30.503,29.973,30.108,5960059,0
2013-09-13,30.284,30.852,30.194,30.541,6443839,0
2013-09-16,30.737,30.837,30.094,30.117,4873722,0
2013-09-17,30.085,30.356,29.491,29.784,7401916,0
2013-09-18,29.794,29.973,29.403,29.808,9134309,0
2013-09-19,30.055,30.388,29.305,29.426,10876418,0
2013-09-20,29.426,29.599,28.96,29.022,11593133,0
2013-09-23,28.992,29.054,28.309,28.335,8144828,0
2013-09-24,28.345,29.1,28.121,28.928,10048672,0
2013-09-25,29.034,29.403,28.62,29.002,9609415,0
2013-09-26,28.992,29.213,28.636,28.854,6858709,0
2013-09-27,29.017,29.519,28.928,29.213,7909527,0
2013-09-30,28.678,29.046,28.358,28.933,10167608,0
2013-10-01,28.858,29.129,28.51,28.921,7390003,0
2013-10-02,28.771,29.662,28.771,29.393,8924562,0
2013-10-03,29.239,29.513,29.058,29.343,5666545,0
2013-10-04,29.168,29.572,28.871,29.343,5711093,0
2013-10-07,29.253,29.295,28.41,28.755,5586884,0
2013-10-08,28.737,28.781,28.116,28.116,7463084,0
2013-10-09,28.13,28.13,27.586,27.936,8249481,0
2013-10-10,28.51,29.65,28.345,29.379,9368137,0
2013-10-11,29.373,30.541,29.253,30.252,9977640,0
2013-10-14,29.924,30.31,29.64,30.225,4981580,0
2013-10-15,30.46,31.097,30.375,30.787,10269320,0
2013-10-16,31.203,31.203,30.683,31.018,6752587,0
2013-10-17,30.986,31.665,30.823,31.57,7090186,0
2013-10-18,31.794,31.823,31.441,31.823,5616619,0
2013-10-21,31.936,32.186,31.683,31.908,4689624,0
2013-10-22,32.11,32.931,32.11,32.614,8130855,0
2013-10-23,32.523,33.807,32.38,32.428,11228764,0
2013-10-24,32.389,32.389,31.053,31.134,11790173,0
2013-10-25,31.227,31.61,30.778,31.441,6972227,0
2013-10-28,31.661,32.655,31.624,32.029,6638221,0
2013-10-29,32.058,32.595,31.755,31.86,4188060,0
2013-10-30,31.931,32.649,31.495,32.62,8674959,0
2013-10-31,32.549,33.738,32.198,32.234,10750570,0
2013-11-01,32.317,32.411,31.556,31.876,7816094,0
2013-11-04,31.926,32.282,31.57,32.25,5385463,0
2013-11-05,32.029,32.16,31.683,31.814,5637041,0
2013-11-06,32.026,32.371,31.544,31.669,5860435,0
2013-11-07,31.516,31.975,31.213,31.683,9097389,0
2013-11-08,31.669,32.334,31.393,32.23,5614701,0
2013-11-11,32.234,32.501,31.85,32.481,4241658,0
2013-11-12,32.523,33.478,32.411,33.292,7519374,0
2013-11-13,33.175,33.816,32.947,33.784,6366523,0
2013-11-14,33.909,35.718,33.909,35.476,15397780,0
2013-11-15,35.497,35.763,34.97,35.466,10468582,0
2013-11-18,35.611,35.846,34.91,35.018,7408202,0
2013-11-19,35.041,36.068,34.7,35.651,11954377,0
2013-11-20,35.732,35.8,34.756,35.005,6354796,0
2013-11-21,34.923,35.715,34.742,35.628,5926568,0
2013-11-22,35.863,36.377,35.855,36.293,7452965,0
2013-11-25,36.427,37.13,36.063,36.985,10147408,0
2013-11-26,37.171,37.682,36.871,36.881,10421682,0
2013-11-27,36.881,38.736,36.881,38.143,13188608,0
2013-11-29,38.28,38.28,37.368,37.418,4304800,0
2013-12-02,37.918,39.907,37.726,39.531,13292543,0
2013-12-03,39.323,39.93,39.07,39.34,10668199,0
2013-12-04,38.03,38.822,37.195,37.655,16205655,0
2013-12-05,38.289,38.624,37.457,37.922,11336155,0
2013-12-06,38.307,40.187,38.289,39.435,13811372,0
2013-12-09,39.695,40.165,38.631,38.69,13393280,0
2013-12-10,38.591,39.826,37.646,39.578,11961103,0
2013-12-11,39.435,39.569,38.514,38.884,7639938,0
2013-12-12,38.944,39.275,38.195,38.757,7596491,0
2013-12-13,38.804,38.898,37.772,38.537,8285482,0
2013-12-16,38.641,39.504,38.641,39.051,10159217,0
2013-12-17,39.043,39.336,38.614,38.935,6211756,0
2013-12-18,39.106,39.912,38.635,39.536,8813548,0
2013-12-19,39.409,39.708,38.673,38.762,7731216,0
2013-12-20,38.668,39.831,38.645,39.464,12722238,0
2013-12-23,39.883,40.68,39.726,40.146,5436388,0
2013-12-24,40.125,40.423,39.826,40.409,1982821,0
2013-12-26,40.314,40.617,40.22,40.496,2894867,0
2013-12-27,40.649,40.649,39.695,40.31,3459144,0
2013-12-30,40.288,40.464,39.569,40.025,3587708,0
2013-12-31,40.332,41.587,40.309,41.485,7095114,0
2014-01-02,41.377,41.526,40.175,40.468,6711078,0
2014-01-03,40.607,40.817,39.7,39.917,4817381,0
2014-01-06,40.05,40.707,39.857,40.121,4634084,0
2014-01-07,40.133,40.454,39.126,40.25,8365585,0
2014-01-08,40.358,40.358,39.402,40.107,9287214,0
2014-01-09,40.264,41.543,40.121,41.174,11791448,0
2014-01-10,41.155,41.543,40.358,41.142,5857052,0
2014-01-13,41.142,41.41,39.641,39.87,7649057,0
2014-01-14,40.427,40.902,39.98,40.297,6746202,0
2014-01-15,40.518,40.525,38.429,39.186,12953218,0
2014-01-16,39.016,39.256,38.297,38.757,8724650,0
2014-01-17,38.668,39.186,38.456,38.569,7805575,0
2014-01-21,39.019,39.58,38.813,39.043,5701822,0
2014-01-22,39.243,39.304,38.207,38.704,5802246,0
2014-01-23,39.011,39.284,37.883,38.641,9276557,0
2014-01-24,38.143,38.216,37.107,37.527,6082978,0
2014-01-27,37.527,37.985,36.801,37.763,9367146,0
2014-01-28,37.691,37.772,37.084,37.614,5878555,0
2014-01-29,38.16,39.888,37.089,39.13,17173390,0
2014-01-30,39.736,40.225,38.794,39.572,7365041,0
2014-01-31,39.229,40.143,38.985,39.37,9286293,0
2014-02-03,39.384,39.393,37.799,38.143,10151985,0
2014-02-04,38.265,38.293,36.724,37.65,11152068,0
2014-02-05,37.353,37.51,36.488,37.225,11096731,0
2014-02-06,37.233,37.753,36.927,37.687,5820925,0
2014-02-07,37.874,38.678,37.79,38.201,5680056,0
2014-02-10,38.198,38.216,37.099,37.319,7009635,0
2014-02-11,37.311,38.397,37.242,38.198,7790794,0
2014-02-12,38.251,38.722,37.925,38.08,5718934,0
2014-02-13,37.968,38.827,37.945,38.704,6758871,0
2014-02-14,38.889,40.297,38.576,39.863,6602181,0
2014-02-18,39.99,40.514,39.555,39.858,5896803,0
2014-02-19,39.762,40.49,39.458,39.55,7029829,0
2014-02-20,39.713,40.331,39.264,39.973,5963695,0
2014-02-21,39.959,40.218,39.617,39.68,5434280,0
2014-02-24,39.999,40.695,39.999,40.049,6423698,0
2014-02-25,40.052,41.396,39.867,40.854,10362300,0
2014-02-26,40.781,41.32,39.79,40.013,7228427,0
2014-02-27,39.995,39.995,37.884,38.244,15806390,0
2014-02-28,38.172,38.709,37.964,38.178,7135333,0
2014-03-03,38.067,38.855,37.664,37.889,6837511,0
2014-03-04,38.222,38.591,37.679,38.491,7919722,0
2014-03-05,38.273,39.429,38.222,39.167,6627479,0
2014-03-06,39.316,40.904,39.316,40.667,10276396,0
2014-03-07,40.904,41.177,40.535,40.904,9053947,0
2014-03-10,40.904,41.771,40.84,41.396,9042012,0
2014-03-11,41.467,41.691,40.803,41.489,7944850,0
2014-03-12,41.441,43.031,41.413,42.95,11940384,0
2014-03-13,42.89,42.963,41.872,42.062,9415933,0
2014-03-14,42.048,43.031,41.999,42.714,7187715,0
2014-03-17,42.85,43.121,42.408,42.526,8352819,0
2014-03-18,42.536,43.024,42.159,42.784,6759391,0
2014-03-19,42.672,42.722,41.48,41.653,6214117,0
2014-03-20,41.588,42.068,41.239,41.771,5707897,0
2014-03-21,42.118,42.531,41.05,41.216,10765252,0
2014-03-24,41.352,41.741,40.48,40.727,8065241,0
2014-03-25,40.914,41.695,40.899,41.194,5554071,0
2014-03-26,41.292,41.619,40.454,40.496,5746495,0
2014-03-27,40.34,40.423,39.42,39.671,7567913,0
2014-03-28,39.884,40.167,39.599,39.845,4803474,0
2014-03-31,39.995,40.195,39.448,39.56,6138732,0
2014-04-01,39.607,40.721,39.572,40.695,9736288,0
2014-04-02,40.292,40.292,39.426,39.613,8699725,0
2014-04-03,39.794,39.889,39.577,39.617,5637616,0
2014-04-04,39.94,40.173,39.308,39.585,6513481,0
2014-04-07,39.444,39.594,38.249,38.668,5536383,0
2014-04-08,38.718,38.849,37.635,38.132,8238280,0
2014-04-09,38.132,39.255,37.859,38.686,6921377,0
2014-04-10,38.614,39.42,38.149,38.418,7259150,0
2014-04-11,38.332,38.732,37.567,37.854,8681612,0
2014-04-14,38.149,38.559,37.862,38.437,6177512,0
2014-04-15,38.541,39.383,38.454,39.349,8498571,0
2014-04-16,39.632,40.417,39.283,40.349,6771817,0
2014-04-17,40.239,41.094,40.204,40.862,6154222,0
2014-04-21,40.395,41.149,40.268,40.966,3577905,0
2014-04-22,40.685,41.48,39.904,41.08,7051779,0
2014-04-23,41.076,41.573,41.041,41.288,4701776,0
2014-04-24,41.372,41.609,40.84,41.239,4819014,0
2014-04-25,41.126,41.653,41.108,41.235,4887229,0
2014-04-28,41.4,42.788,40.966,42.232,7817267,0
2014-04-29,42.593,42.989,42.299,42.44,5264703,0
2014-04-30,42.408,42.85,42.176,42.245,10749363,0
2014-05-01,40.448,44.211,40.326,43.378,12194478,0
2014-05-02,43.463,44.085,42.911,43.517,6041450,0
2014-05-05,43.329,43.967,42.916,43.544,7130836,0
2014-05-06,43.443,44.403,43.325,43.943,8534366,0
2014-05-07,43.844,43.998,43.018,43.267,6365473,0
2014-05-08,43.267,43.689,41.957,42.172,6848415,0
2014-05-09,42.349,42.349,41.221,41.489,5339648,0
2014-05-12,41.798,42.34,41.619,41.821,5325681,0
2014-05-13,42.035,42.522,39.104,41.705,5984427,0
2014-05-14,41.662,42.266,40.871,41.731,5935796,0
2014-05-15,41.441,41.458,40.509,40.858,6532001,0
2014-05-16,40.835,40.924,40.248,40.471,4750075,0
2014-05-19,40.315,40.906,40.231,40.588,5355356,0
2014-05-20,40.468,41.243,40.34,40.471,5115159,0
2014-05-21,40.55,40.778,39.594,40.042,6182600,0
2014-05-22,39.979,41.029,39.623,39.686,8170798,0
2014-05-23,39.667,39.997,39.363,39.792,5065182,0
2014-05-27,39.82,40.06,39.522,39.705,5579906,0
2014-05-28,39.896,40.718,39.714,39.896,8273564,0
2014-05-29,40.39,41.087,39.741,41.011,5664713,0
2014-05-30,40.873,41.097,40.526,40.82,4677234,0
2014-06-02,41.039,41.111,40.48,40.968,3713971,0
2014-06-03,40.986,41.011,40.184,40.226,5187191,0
2014-06-04,40.184,40.629,39.842,40.112,6161636,0
2014-06-05,40.238,40.53,39.824,40.139,9553033,0
2014-06-06,40.362,40.362,39.66,40.042,4552118,0
2014-06-09,39.942,40.458,39.714,39.957,5230342,0
2014-06-10,39.957,39.979,38.886,39.131,9045648,0
2014-06-11,38.863,39.225,38.819,39.131,4685335,0
2014-06-12,39.32,39.655,38.746,39.569,9114792,0
2014-06-13,39.641,39.801,39.338,39.463,4519269,0
2014-06-16,39.448,39.59,39.153,39.212,4288081,0
2014-06-17,39.153,39.578,38.737,39.535,8447250,0
2014-06-18,39.564,40.588,39.17,40.476,7390947,0
2014-06-19,40.641,40.982,40.53,40.926,6441137,0
2014-06-20,41.083,41.192,40.637,40.921,7811413,0
2014-06-23,40.973,41.171,40.526,40.631,4233246,0
2014-06-24,40.669,40.805,39.411,39.478,6825323,0
2014-06-25,36.873,37.491,35.601,36.973,30193911,0
2014-06-26,36.829,37.279,36.571,36.955,10575357,0
2014-06-27,37.002,37.103,36.147,36.258,16034329,0
2014-06-30,36.297,36.312,35.591,35.65,8519715,0
2014-07-01,35.741,36.061,35.559,35.897,6334679,0
2014-07-02,35.737,36.687,35.704,36.476,6876324,0
2014-07-03,36.537,36.986,36.316,36.944,4733978,0
2014-07-07,36.737,36.986,36.111,36.288,5813550,0
2014-07-08,36.338,36.382,35.526,35.54,7148797,0
2014-07-09,35.654,35.902,35.245,35.659,5504214,0
2014-07-10,35.287,35.569,35.033,35.348,7181442,0
2014-07-11,35.948,36.333,35.588,36.01,6218909,0
2014-07-14,36.174,36.207,35.511,35.654,5349863,0
2014-07-15,35.372,36.367,35.275,36.085,7115582,0
2014-07-16,36.179,36.382,35.617,35.814,5591567,0
2014-07-17,35.627,35.868,35.002,35.048,5750569,0
2014-07-18,35.307,35.468,35.059,35.121,5897194,0
2014-07-21,35.183,35.241,34.635,34.673,5609653,0
2014-07-22,34.877,35.161,34.558,34.611,5695628,0
2014-07-23,34.837,35.307,34.644,34.983,4681019,0
2014-07-24,35.079,35.724,35.048,35.358,6065776,0
2014-07-25,35.39,35.925,35.235,35.883,6706688,0
2014-07-28,35.997,36.235,35.454,35.52,6078864,0
2014-07-29,35.85,36.753,35.782,36.363,8875434,0
2014-07-30,36.373,36.588,35.829,36.066,6936755,0
2014-07-31,37.151,38.806,37.116,38.12,17323662,0
2014-08-01,38.217,39.312,37.824,38.16,14347485,0
2014-08-04,38.13,38.758,37.804,38.573,7001119,0
2014-08-05,38.147,39.178,38.03,38.829,8614077,0
2014-08-06,38.664,39.874,38.664,39.613,8561651,0
2014-08-07,39.755,39.984,39.112,39.499,4424837,0
2014-08-08,39.655,40.047,39.358,39.957,3585262,0
2014-08-11,40.157,40.34,39.677,39.768,3913751,0
2014-08-12,39.727,39.952,39.302,39.531,3456425,0
2014-08-13,39.737,40.07,39.126,39.923,4927532,0
2014-08-14,40.07,40.783,39.984,40.599,4994845,0
2014-08-15,40.751,40.852,40.171,40.678,7536953,0
2014-08-18,40.695,41.405,40.695,41.37,5448870,0
2014-08-19,41.366,42.133,41.342,42.064,4566816,0
2014-08-20,41.93,42.216,41.674,41.926,4350800,0
2014-08-21,41.972,41.972,41.294,41.356,5200689,0
2014-08-22,41.38,41.645,41.022,41.526,4808564,0
2014-08-25,41.605,41.845,41.445,41.602,4092299,0
2014-08-26,41.61,41.698,40.984,41.526,4080566,0
2014-08-27,41.645,41.669,41.191,41.417,4394960,0
2014-08-28,41.237,41.756,41.237,41.688,2920028,0
2014-08-29,41.549,41.882,41.413,41.792,3572578,0
2014-09-02,41.674,41.903,40.593,41.105,6466684,0
2014-09-03,41.315,41.626,41.08,41.523,5964070,0
2014-09-04,41.48,42.074,41.247,41.773,6949042,0
2014-09-05,41.707,42.08,41.399,42.08,5110799,0
2014-09-08,41.977,42.657,41.807,42.427,4570091,0
2014-09-09,42.26,42.478,41.773,42.12,6357616,0
2014-09-10,42.115,42.161,40.77,41.526,10720181,0
2014-09-11,41.299,41.739,40.641,40.826,10456999,0
2014-09-12,40.801,40.869,39.708,39.886,8943507,0
2014-09-15,39.8,40.742,39.365,40.656,8793678,0
2014-09-16,40.452,41.261,40.393,40.494,6004764,0
2014-09-17,40.704,40.738,39.745,40.498,7663396,0
2014-09-18,40.572,40.826,39.736,40.105,6337728,0
2014-09-19,40.274,40.806,40.209,40.704,8458628,0
2014-09-22,40.534,40.704,39.495,39.529,5788899,0
2014-09-23,39.538,40.195,38.862,38.895,10549179,0
2014-09-24,38.756,38.964,38.092,38.8,8184335,0
2014-09-25,38.726,38.86,38.327,38.703,6301683,0
2014-09-26,38.666,39.308,38.622,39.038,4456350,0
2014-09-29,38.754,39.236,38.473,38.754,5519879,0
2014-09-30,38.79,39.162,38.537,38.881,6373563,0
2014-10-01,39.003,39.051,37.789,37.858,6257045,0
2014-10-02,37.853,38.116,36.847,37.174,8739257,0
2014-10-03,37.292,37.296,36.692,37.114,10941812,0
2014-10-06,37.151,37.513,36.347,37.141,5691950,0
2014-10-07,37.055,37.995,37.055,37.114,7645965,0
2014-10-08,37.273,38.739,36.898,38.693,8663547,0
2014-10-09,38.593,38.998,37.385,37.563,6092467,0
2014-10-10,37.706,38.647,36.879,37.468,7583332,0
2014-10-13,37.44,38.281,36.576,36.656,7067637,0
2014-10-14,36.807,37.141,35.547,36.016,11616293,0
2014-10-15,35.447,36.366,34.57,35.024,10134339,0
2014-10-16,34.435,36.679,34.276,36.025,11586342,0
2014-10-17,36.269,36.975,35.833,36.395,7398973,0
2014-10-20,36.371,37.385,36.371,37.033,5810605,0
2014-10-21,37.155,39.149,37.063,39.011,8026459,0
2014-10-22,39.056,39.576,38.344,38.376,4635048,0
2014-10-23,38.955,39.418,38.703,38.817,5260794,0
2014-10-24,38.946,39.498,38.335,39.399,3794910,0
2014-10-27,39.038,39.749,38.4,39.686,7614914,0
2014-10-28,39.787,41.095,39.326,40.928,7187913,0
2014-10-29,41.277,41.44,39.562,40.14,8577750,0
2014-10-30,41.105,42.256,40.613,41.626,15244860,0
2014-10-31,41.503,41.958,40.742,41.744,7879286,0
2014-11-03,41.963,42.486,41.84,42.074,11414797,0
2014-11-04,42.028,42.629,41.399,41.616,8910122,0
2014-11-05,41.782,42.197,41.16,41.655,7085157,0
2014-11-06,41.872,42.808,41.84,42.767,7875882,0
2014-11-07,42.838,43.202,42.409,43.202,7649290,0
2014-11-10,43.397,43.709,42.927,43.212,7299365,0
2014-11-11,43.167,43.787,42.774,43.455,6235642,0
2014-11-12,43.292,43.898,43.229,43.631,6486522,0
2014-11-13,43.326,43.525,42.413,42.96,7491232,0
2014-11-14,43.202,43.498,42.409,42.421,7767998,0
2014-11-17,42.417,43.239,42.34,42.714,9763248,0
2014-11-18,42.901,43.696,42.635,43.345,8830603,0
2014-11-19,43.402,43.758,42.981,43.309,9571486,0
2014-11-20,43.286,44.132,43.229,43.936,6666657,0
2014-11-21,44.523,45.22,44.312,44.751,9606544,0
2014-11-24,44.638,44.958,44.279,44.38,5150807,0
2014-11-25,44.593,44.741,43.919,43.974,6046026,0
2014-11-26,44.012,44.566,43.896,44.173,3563204,0
2014-11-28,43.06,43.06,41.394,41.598,8286070,0
2014-12-01,41.279,42.109,41.207,41.919,6984244,0
2014-12-02,41.887,43.914,41.784,43.467,9760639,0
2014-12-03,43.486,44.843,43.486,44.334,7364920,0
2014-12-04,44.785,44.834,43.623,44.633,5546416,0
2014-12-05,44.491,44.856,42.468,42.548,10047341,0
2014-12-08,42.136,42.611,40.756,40.963,8448565,0
2014-12-09,40.483,41.043,39.759,40.981,16114252,0
2014-12-10,40.396,40.857,38.624,39.275,11438330,0
2014-12-11,39.362,40.049,38.645,38.73,9303280,0
2014-12-12,37.94,39.318,37.159,38.415,8359481,0
2014-12-15,38.544,38.881,37.474,37.57,8404444,0
2014-12-16,37.283,38.859,36.938,37.954,6617711,0
2014-12-17,37.754,39.448,37.501,39.122,8014523,0
2014-12-18,39.787,39.883,37.668,38.798,7446457,0
2014-12-19,39.089,40.315,38.841,40.262,9077864,0
2014-12-22,39.92,40.446,39.527,40.304,6479536,0
2014-12-23,40.691,41.02,40.296,40.807,3925910,0
2014-12-24,40.607,41.143,40.266,40.918,2785284,0
2014-12-26,41.023,41.895,40.943,41.425,3452864,0
2014-12-29,41.605,42.122,41.536,42.042,5085587,0
2014-12-30,41.784,42.32,41.741,41.851,4723820,0
2014-12-31,41.952,42.068,41.635,41.674,3469853,0
2015-01-02,41.344,42.417,41.344,42.312,5803697,0
2015-01-05,41.946,42.155,40.562,41.135,11362781,0
2015-01-06,41.153,41.709,40.272,40.729,6069240,0
2015-01-07,41.39,41.39,40.466,41.065,7593357,0
2015-01-08,41.539,42.245,41.322,42.031,7580540,0
2015-01-09,41.955,42.094,40.797,40.857,5815866,0
2015-01-12,40.377,40.7,39.252,39.438,8942957,0
2015-01-13,39.218,39.906,37.04,37.334,13617798,0
2015-01-14,36.845,36.955,35.071,35.843,15460316,0
2015-01-15,36.001,36.124,34.74,35.482,10244887,0
2015-01-16,35.653,36.331,35.571,35.81,9893297,0
2015-01-20,35.765,37.278,35.765,37.131,7968932,0
2015-01-21,37.154,37.744,36.947,37.377,7486206,0
2015-01-22,37.721,38.908,37.377,38.769,8577232,0
2015-01-23,38.861,40.861,38.586,40.243,10047200,0
2015-01-26,40.237,40.894,40.237,40.719,6789053,0
2015-01-27,40.396,41.062,40.34,40.946,5084409,0
2015-01-28,41.091,41.818,40.581,41.225,8862816,0
2015-01-29,41.699,42.128,40.719,41.559,5641063,0
2015-01-30,41.101,43.119,41.004,42.75,10566986,0
2015-02-02,42.87,43.398,42.003,43.374,6803670,0
2015-02-03,43.437,44.242,43.069,44.242,9127446,0
2015-02-04,43.864,44.884,43.562,44.412,9875699,0
2015-02-05,44.759,45.362,44.421,44.924,7564643,0
2015-02-06,45.133,46.134,44.689,45.654,10714491,0
2015-02-09,45.553,46.378,45.349,46.253,9083620,0
2015-02-10,46.391,47.376,45.604,47.181,9780099,0
2015-02-11,46.714,47.093,46.261,46.593,5787579,0
2015-02-12,47.037,47.07,46.265,46.815,6883238,0
2015-02-13,47.218,48.049,47.045,48.016,6347522,0
2015-02-17,47.918,48.537,47.214,48.174,7161255,0
2015-02-18,47.949,48.58,47.558,48.546,5232478,0
2015-02-19,48.327,49.124,48.151,49.021,5661257,0
2015-02-20,49.026,49.625,48.407,48.986,6981272,0
2015-02-23,48.967,50.175,48.789,49.349,5442777,0
2015-02-24,49.484,49.548,48.327,48.803,5476671,0
2015-02-25,48.901,49.408,48.229,48.561,5603313,0
2015-02-26,48.621,50.263,48.584,49.666,7430400,0
2015-02-27,49.703,50.212,48.695,48.719,4725663,0
2015-03-02,48.3,48.3,46.985,47.225,9982458,0
2015-03-03,47.614,48.102,47.26,47.684,7651658,0
2015-03-04,47.329,47.796,46.806,47.334,5882709,0
2015-03-05,47.497,47.818,47.181,47.214,4051258,0
2015-03-06,46.869,47.609,45.645,45.7,4949741,0
2015-03-09,45.974,47.279,45.798,46.294,5415685,0
2015-03-10,45.807,45.821,44.544,44.601,6740242,0
2015-03-11,44.711,45.254,44.34,44.949,5901243,0
2015-03-12,45.421,46.006,44.299,44.391,4921512,0
2015-03-13,44.758,45.148,44.305,44.637,4846942,0
2015-03-16,44.381,45.528,43.752,45.499,5106637,0
2015-03-17,45.018,45.448,44.544,45.351,3819150,0
2015-03-18,45.238,47.055,45.163,46.869,5504480,0
2015-03-19,46.473,46.699,46.168,46.429,3411395,0
2015-03-20,46.636,47.717,46.401,47.45,8384843,0
2015-03-23,47.633,48.166,47.502,47.521,5641977,0
2015-03-24,47.367,47.913,47.097,47.191,4244361,0
2015-03-25,47.698,48.655,47.652,47.828,6879900,0
2015-03-26,48.132,48.224,46.739,46.806,4726469,0
2015-03-27,47.055,47.133,46.061,46.238,5266549,0
2015-03-30,46.588,47.823,46.588,47.746,4851250,0
2015-03-31,47.386,48.291,47.186,47.511,6227615,0
2015-04-01,47.679,48.089,47.017,47.218,5847794,0
2015-04-02,47.157,47.353,44.958,45.046,9285266,0
2015-04-06,45.303,46.233,44.99,45.723,5504480,0
2015-04-07,45.932,46.025,45.119,45.583,6405520,0
2015-04-08,46.141,46.396,45.63,45.77,4696726,0
2015-04-09,45.779,46.56,45.487,46.335,5892083,0
2015-04-10,46.444,46.641,46.154,46.593,2917864,0
2015-04-13,46.55,46.709,44.919,45.104,8069760,0
2015-04-14,45.399,45.782,45.109,45.492,6630763,0
2015-04-15,45.714,46.388,45.445,45.487,5825943,0
2015-04-16,45.473,46.719,45.324,46.401,6789234,0
2015-04-17,46.228,46.527,45.579,45.807,5629693,0
2015-04-20,46.085,46.671,45.779,46.09,4820289,0
2015-04-21,46.104,46.555,45.945,46.405,3463460,0
2015-04-22,46.671,47.415,46.449,47.391,4830402,0
2015-04-23,47.425,47.549,46.652,47.186,3893285,0
2015-04-24,47.002,47.991,47.002,47.861,4541340,0
2015-04-27,48.17,48.295,47.675,47.764,5279264,0
2015-04-28,47.624,48.021,47.391,47.563,3405575,0
2015-04-29,47.962,48.198,47.133,47.573,5216766,0
2015-04-30,48.351,48.515,45.355,45.737,10840854,0
2015-05-01,45.932,47.88,45.773,47.633,6140249,0
2015-05-04,47.791,47.885,46.906,46.98,4408153,0
2015-05-05,47.191,47.464,46.934,47.25,4146516,0
2015-05-06,47.693,47.755,46.284,46.873,5279527,0
2015-05-07,46.864,48.011,46.372,47.647,5124576,0
2015-05-08,47.81,48.962,47.191,48.664,5593703,0
2015-05-11,49.196,49.249,47.065,47.46,4841122,0
2015-05-12,47.367,47.425,46.684,47.017,3909902,0
2015-05-13,47.339,47.647,47.065,47.46,3232299,0
2015-05-14,47.652,48.705,47.591,48.584,4034018,0
2015-05-15,48.515,48.537,47.535,48.001,3447552,0
2015-05-18,48.141,48.715,47.76,48.616,2753704,0
2015-05-19,48.207,48.719,47.941,48.611,3691739,0
2015-05-20,48.847,48.934,48.248,48.646,3821065,0
2015-05-21,48.631,48.882,48.267,48.331,4514887,0
2015-05-22,48.156,48.752,47.962,48.062,4651935,0
2015-05-26,47.885,48.016,46.482,46.83,6933153,0
2015-05-27,47.283,47.647,46.762,47.075,5028765,0
2015-05-28,47.05,48.062,46.793,47.918,3917405,0
2015-05-29,48.202,48.957,47.786,48.238,6042799,0
2015-06-01,48.098,48.909,48.098,48.281,5032410,0
2015-06-02,48.211,48.388,47.511,48.04,4127743,0
2015-06-03,47.852,48.112,47.391,47.652,5541572,0
2015-06-04,47.436,47.549,46.608,46.78,6481611,0
2015-06-05,46.649,47.324,46.608,47.055,6234753,0
2015-06-08,47.002,47.628,46.758,46.84,3261717,0
2015-06-09,47.088,47.206,46.305,46.314,5333748,0
2015-06-10,46.54,47.67,46.54,47.46,5146859,0
2015-06-11,47.746,48.909,47.484,48.52,4441411,0
2015-06-12,48.202,48.202,46.998,47.587,4505664,0
2015-06-15,47.206,47.737,47.093,47.614,3912859,0
2015-06-16,47.493,47.932,47.065,47.737,3270296,0
2015-06-17,48.117,48.909,47.196,47.838,4640355,0
2015-06-18,48.071,48.967,47.904,48.434,4013662,0
2015-06-19,48.305,49.22,48.248,48.398,4606468,0
2015-06-22,48.641,48.687,48.062,48.388,2740332,0
2015-06-23,48.453,48.949,48.202,48.668,4341329,0
2015-06-24,48.566,49.05,48.174,48.193,3786858,0
2015-06-25,48.286,48.52,47.587,47.967,3017217,0
2015-06-26,47.771,48.742,47.717,48.462,9900325,0
2015-06-29,47.737,48.416,47.371,47.42,3037486,0
2015-06-30,47.885,49.303,47.857,48.779,4232314,0
2015-07-01,49.22,50.69,48.873,50.141,8103569,0
2015-07-02,50.244,51.045,50.17,50.365,3806589,0
2015-07-06,49.833,51.587,49.815,51.063,4956488,0
2015-07-07,51.232,52.128,50.263,51.792,7443849,0
2015-07-08,51.662,51.782,50.17,50.328,3895593,0
2015-07-09,50.991,51.018,49.639,49.777,6394749,0
2015-07-10,50.234,50.972,50.179,50.812,4797457,0
2015-07-13,55.325,56.307,54.365,54.813,15357071,0
2015-07-14,54.962,55.494,54.291,54.823,7507250,0
2015-07-15,54.534,54.916,53.387,53.629,5700768,0
2015-07-16,54.077,54.636,53.732,54.534,6359040,0
2015-07-17,54.291,54.656,53.62,54.626,4834025,0
2015-07-20,54.656,55.064,53.556,53.647,4400465,0
2015-07-21,53.629,54.225,52.883,53.292,3571309,0
2015-07-22,53.292,54.077,52.94,53.221,4511777,0
2015-07-23,53.238,53.61,52.399,52.529,4471886,0
2015-07-24,52.678,52.957,51.764,52.519,5843336,0
2015-07-27,51.558,51.884,50.421,50.784,8740771,0
2015-07-28,50.822,51.223,50.16,50.831,6569330,0
2015-07-29,51.01,52.164,50.57,52.043,7273128,0
2015-07-30,49.666,50.943,49.191,50.3,8834603,0
2015-07-31,50.357,51.419,50.198,50.981,6480109,0
2015-08-03,51.037,51.465,49.517,49.61,7309177,0
2015-08-04,49.675,49.938,48.416,48.668,7205461,0
2015-08-05,48.986,49.61,48.107,48.193,7424759,0
2015-08-06,48.314,48.808,47.652,48.631,6693450,0
2015-08-07,48.248,48.882,47.66,47.717,5576425,0
2015-08-10,48.687,49.954,48.166,49.666,5252357,0
2015-08-11,48.837,52.146,48.733,52.09,8552012,0
2015-08-12,51.884,54.151,51.185,53.898,8718144,0
2015-08-13,53.657,54.337,52.79,53.142,5234553,0
2015-08-14,52.921,53.265,51.465,51.903,4843246,0
2015-08-17,51.642,52.804,51.37,52.402,2821600,0
2015-08-18,52.111,52.419,51.426,52.035,3163000,0
2015-08-19,51.953,52.101,50.412,51.116,4444257,0
2015-08-20,50.825,51.406,49.946,49.98,5155735,0
2015-08-21,48.641,48.848,45.376,45.376,13396527,0
2015-08-24,41.738,44.222,40.827,42.975,14029115,0
2015-08-25,44.532,44.766,40.985,41.053,9539750,0
2015-08-26,42.291,42.768,40.724,42.694,10973901,0
2015-08-27,43.473,44.289,42.478,43.772,8268515,0
2015-08-28,43.818,44.803,43.818,44.289,7673147,0
2015-08-31,44.335,45.102,43.546,44.372,8299115,0
2015-09-01,43.33,43.997,42.854,43.198,6985340,0
2015-09-02,43.782,43.959,42.571,43.905,5299564,0
2015-09-03,44.1,44.991,43.818,44.062,5797908,0
2015-09-04,43.369,44.036,43.247,43.463,3835240,0
2015-09-08,43.725,44.852,43.696,44.757,4429116,0
2015-09-09,45.067,45.921,44.42,44.502,6354786,0
2015-09-10,44.625,45.591,44.289,45.17,5687777,0
2015-09-11,44.71,44.945,43.905,44.897,3884925,0
2015-09-14,44.749,44.774,43.492,43.632,4351071,0
2015-09-15,43.696,44.448,43.33,44.316,4004030,0
2015-09-16,44.401,44.512,42.872,43.772,8176929,0
2015-09-17,43.622,44.869,43.125,43.923,5538045,0
2015-09-18,43.031,44.494,42.898,43.227,6602252,0
2015-09-21,43.604,44.502,43.191,43.304,3459405,0
2015-09-22,42.656,43.745,42.525,43.087,4814655,0
2015-09-23,43.237,44.269,43.087,43.389,3506318,0
2015-09-24,43.218,44.062,42.722,43.772,3819276,0
2015-09-25,44.026,44.783,43.706,44.391,5049540,0
2015-09-28,43.837,44.73,41.802,42.235,4401158,0
2015-09-29,42.562,43.706,42.291,42.713,5799508,0
2015-09-30,43.276,44.13,42.741,43.453,6383253,0
2015-10-01,43.604,45.02,43.173,44.954,5771573,0
2015-10-02,44.007,45.432,43.801,45.386,4946225,0
2015-10-05,45.911,47.524,45.695,47.438,5317394,0
2015-10-06,47.336,47.9,46.849,46.934,6085463,0
2015-10-07,47.514,47.953,45.891,47.167,5792257,0
2015-10-08,47.093,48.124,46.765,47.908,3807091,0
2015-10-09,47.9,48.067,45.939,46.557,5203713,0
2015-10-12,46.783,46.988,46.276,46.678,2962925,0
2015-10-13,46.484,46.998,45.601,45.751,4069059,0
2015-10-14,45.788,46.145,45.132,45.573,3876608,0
2015-10-15,45.788,47.045,45.517,46.988,4816574,0
2015-10-16,47.487,48.022,46.97,47.953,4949957,0
2015-10-19,47.514,47.711,45.77,46.014,4629008,0
2015-10-20,45.647,45.827,44.11,44.401,4356198,0
2015-10-21,44.57,44.916,43.669,43.875,5224716,0
2015-10-22,44.279,45.058,44.053,44.691,5897279,0
2015-10-23,44.861,45.929,44.653,45.573,3533611,0
2015-10-26,45.582,46.819,45.489,45.695,3947832,0
2015-10-27,45.338,45.986,45.039,45.939,5462267,0
2015-10-28,45.977,46.998,45.723,46.747,5386033,0
2015-10-29,45.911,48.19,45.807,48.059,5288050,0
2015-10-30,48.218,49.494,47.177,48.584,5732549,0
2015-11-02,48.555,50.057,48.18,49.635,4602970,0
2015-11-03,49.606,51.933,49.456,51.237,6434751,0
2015-11-04,51.247,51.961,50.778,51.398,4870100,0
2015-11-05,51.772,52.447,51.163,52.195,6270768,0
2015-11-06,52.005,52.559,51.652,52.495,3244670,0
2015-11-09,52.475,52.973,50.873,50.947,3398322,0
2015-11-10,50.947,51.612,50.489,51.37,2820109,0
2015-11-11,51.67,52.402,51.068,51.443,3281881,0
2015-11-12,50.712,51.679,49.831,51.314,6201999,0
2015-11-13,51.237,51.632,50.234,50.347,4282833,0
2015-11-16,50.48,50.876,49.63,50.734,4513255,0
2015-11-17,50.621,51.65,50.366,51.196,4533393,0
2015-11-18,51.206,52.61,50.951,52.537,3598818,0
2015-11-19,52.366,52.875,51.979,52.66,3772952,0
2015-11-20,52.81,53.187,52.583,52.772,3787683,0
2015-11-23,51.687,53.29,51.497,53.226,5435535,0
2015-11-24,53.167,54.407,52.913,53.961,2875479,0
2015-11-25,54.3,55.98,53.858,54.772,6980156,0
2015-11-27,54.224,55.591,54.168,55.263,1820817,0
2015-11-30,55.347,55.943,54.763,55.113,5866043,0
2015-12-01,55.498,56.178,54.753,55.99,4939731,0
2015-12-02,55.772,56.602,54.283,54.733,5390980,0
2015-12-03,54.95,55.216,51.253,51.366,10055386,0
2015-12-04,51.733,53.131,51.328,52.489,7763491,0
2015-12-07,51.78,52.413,49.592,50.66,7684530,0
2015-12-08,49.837,50.507,49.553,49.753,5289564,0
2015-12-09,49.573,50.055,47.913,49.044,7574095,0
2015-12-10,49.29,50.224,48.715,49.394,4489515,0
2015-12-11,48.584,48.856,46.64,46.817,7064096,0
2015-12-14,46.507,46.631,44.893,45.281,10038633,0
2015-12-15,46.196,46.932,45.62,46.385,9793203,0
2015-12-16,46.233,47.158,46.053,46.894,7359051,0
2015-12-17,47.109,48.97,47.054,48.422,7136801,0
2015-12-18,48.45,48.723,47.43,47.507,8832876,0
2015-12-21,47.724,48.517,47.394,48.497,5579568,0
2015-12-22,48.865,49.489,48.384,48.686,4895668,0
2015-12-23,49.084,49.753,48.62,49.734,4724377,0
2015-12-24,49.489,50.083,48.997,49.668,1454257,0
2015-12-28,49.147,49.3,48.224,48.686,2464970,0
2015-12-29,49.385,49.544,48.875,49.216,2043182,0
2015-12-30,48.997,50.177,48.922,49.347,2922779,0
2015-12-31,49.054,49.592,48.46,48.912,2721582,0
2016-01-04,48.763,49.847,47.799,48.346,5826254,0
2016-01-05,48.497,49.27,47.215,47.743,5813323,0
2016-01-06,46.516,46.979,45.223,45.969,7767132,0
2016-01-07,45.138,46.101,44.62,45.281,8016178,0
2016-01-08,45.611,45.808,43.534,43.582,5325596,0
2016-01-11,43.817,44.318,41.783,43.138,7958120,0
2016-01-12,43.601,44.421,42.572,43.77,5227050,0
2016-01-13,44.072,44.13,39.488,39.892,10494568,0
2016-01-14,40.157,41.695,38.808,41.194,9619100,0
2016-01-15,39.497,40.336,38.723,39.08,8347490,0
2016-01-19,40.006,40.544,38.166,38.873,6004037,0
2016-01-20,37.902,38.817,36.75,38.214,8090584,0
2016-01-21,37.77,38.449,36.912,37.375,8066510,0
2016-01-22,38.393,41.497,38.214,40.411,10142304,0
2016-01-25,39.789,40.789,38.373,38.468,6185748,0
2016-01-26,38.759,39.232,38.091,39.213,5322780,0
2016-01-27,39.223,39.497,37.297,37.609,8937171,0
2016-01-28,38.817,39.139,37.27,37.95,5098978,0
2016-01-29,38.27,39.429,37.599,39.429,7426561,0
2016-02-01,39.296,39.812,38.496,39.41,7070924,0
2016-02-02,38.751,39.043,37.506,37.995,7206033,0
2016-02-03,37.553,37.807,33.401,35.1,16627109,0
2016-02-04,34.892,35.232,32.193,32.966,18692314,0
2016-02-05,32.59,32.693,30.23,30.477,16458778,0
2016-02-08,30.051,30.051,28.033,28.995,18303559,0
2016-02-09,28.581,30.034,27.589,29.627,17871347,0
2016-02-10,29.834,30.829,29.376,29.881,10361645,0
2016-02-11,29.221,29.607,27.598,29.089,11868942,0
2016-02-12,29.424,30.463,29.171,30.253,7660945,0
2016-02-16,30.806,31.207,30.166,31.025,7834527,0
2016-02-17,31.331,31.636,30.876,31.425,7989429,0
2016-02-18,31.948,31.997,29.384,29.91,8366923,0
2016-02-19,29.488,30.129,29.212,30.119,6175127,0
2016-02-22,30.309,31.893,30.29,31.824,6949602,0
2016-02-23,31.578,31.921,30.119,30.138,6956035,0
2016-02-24,29.699,32.503,29.508,32.388,9587977,0
2016-02-25,32.302,32.835,31.587,32.626,7108523,0
2016-02-26,33.093,33.81,32.455,32.626,6208558,0
2016-02-29,32.731,33.322,32.532,32.655,7983426,0
2016-03-01,32.636,33.228,32.445,33.017,8056664,0
2016-03-02,32.979,33.447,32.311,33.093,6094447,0
2016-03-03,34.447,35.711,33.771,35.582,10391260,0
2016-03-04,36.192,36.192,34.752,35.334,7895754,0
2016-03-07,35.354,35.696,34.224,35.143,7174511,0
2016-03-08,35.344,35.505,33.484,33.532,7583843,0
2016-03-09,34.19,35.678,33.924,35.334,8030709,0
2016-03-10,35.115,35.229,34.038,34.647,6344289,0
2016-03-11,35.23,36.154,34.514,35.964,5359782,0
2016-03-14,35.419,35.925,34.638,35.315,4692356,0
2016-03-15,34.685,35.171,34.246,34.924,4929518,0
2016-03-16,34.962,36.797,34.962,36.602,8111503,0
2016-03-17,36.582,36.794,35.5,35.773,8201843,0
2016-03-18,36.116,36.774,35.782,36.448,9700709,0
2016-03-21,36.287,36.803,36.081,36.631,4346125,0
2016-03-22,36.25,37.069,36.22,36.774,5013458,0
2016-03-23,36.621,36.706,35.076,35.505,5553004,0
2016-03-24,35.22,35.611,34.505,35.153,5186778,0
2016-03-28,35.295,35.515,34.734,35.258,4037704,0
2016-03-29,34.79,34.981,34.086,34.952,6117521,0
2016-03-30,35.382,35.439,34.318,34.876,5336366,0
2016-03-31,34.781,35.601,33.979,35.449,5399628,0
2016-04-01,34.591,34.915,34.237,34.695,4523300,0
2016-04-04,34.371,35.496,34.323,34.944,3383251,0
2016-04-05,34.647,35.285,34.076,34.591,4612251,0
2016-04-06,34.962,35.001,33.427,34.772,7194823,0
2016-04-07,34.561,35.811,34.496,35.716,8636377,0
2016-04-08,36.068,37.508,36.059,36.898,6343312,0
2016-04-11,37.165,37.307,36.192,36.22,5043023,0
2016-04-12,36.421,37.421,35.935,37.174,7736650,0
2016-04-13,37.384,38.052,36.927,37.813,4814289,0
2016-04-14,37.85,38.309,37.155,37.585,4471493,0
2016-04-15,37.508,37.742,36.02,36.135,7888810,0
2016-04-18,35.687,36.696,35.382,36.631,3842775,0
2016-04-19,37.022,37.194,35.753,36.546,5175299,0
2016-04-20,36.421,37.66,35.982,37.613,4818116,0
2016-04-21,37.593,38.976,37.202,38.824,9306156,0
2016-04-22,38.938,39.968,38.834,39.529,6446255,0
2016-04-25,39.378,39.615,38.681,39.264,4140599,0
2016-04-26,39.472,39.748,38.938,39.529,4042843,0
2016-04-27,39.767,40.283,38.899,39.442,7109750,0
2016-04-28,38.605,41.245,38.299,39.07,8302045,0
2016-04-29,38.814,39.08,36.306,37.261,8230406,0
2016-05-02,37.212,37.402,35.877,36.784,7982546,0
2016-05-03,36.125,36.468,35.553,36.22,5836536,0
2016-05-04,36.068,36.23,34.266,34.533,6013573,0
2016-05-05,35.01,35.334,34.209,34.409,5346902,0
2016-05-06,34.219,35.25,34.112,34.209,5223525,0
2016-05-09,34.028,34.112,32.42,33.322,6859214,0
2016-05-10,33.771,34.008,33.093,33.8,5781532,0
2016-05-11,33.771,34.952,33.427,34.228,5249795,0
2016-05-12,34.228,34.944,33.179,33.361,4786637,0
2016-05-13,33.208,34.266,33.055,33.836,7276240,0
2016-05-16,34.115,34.318,33.144,34.279,6433172,0
2016-05-17,34.289,35.454,34.184,34.703,5486479,0
2016-05-18,34.655,36.118,34.641,35.348,4773789,0
2016-05-19,34.761,35.714,34.257,34.732,7152340,0
2016-05-20,34.905,35.253,34.155,35.243,4914915,0
2016-05-23,35.03,35.685,34.203,34.223,3718310,0
2016-05-24,34.414,34.819,34.059,34.453,4711866,0
2016-05-25,34.837,34.837,33.895,34.328,4851696,0
2016-05-26,34.539,34.543,33.077,33.241,3844121,0
2016-05-27,33.347,33.8,32.769,33.78,3219604,0
2016-05-31,33.828,34.213,33.087,33.51,6458204,0
2016-06-01,33.241,35.145,33.125,35.058,7661657,0
2016-06-02,35.098,36.069,34.751,35.289,6887008,0
2016-06-03,35.261,35.319,33.836,34.115,5642088,0
2016-06-06,34.328,34.348,33.404,33.953,5110317,0
2016-06-07,34.115,35.478,34,35.261,5822481,0
2016-06-08,35.589,35.714,34.645,35.483,7485590,0
2016-06-09,34.972,35.761,34.438,35.549,6257796,0
2016-06-10,34.944,35.54,34.857,35.02,5303950,0
2016-06-13,34.693,34.847,32.645,32.673,8387561,0
2016-06-14,32.625,33.192,30.913,31.567,10225706,0
2016-06-15,31.153,33.241,30.807,31.94,8712698,0
2016-06-16,31.692,32.23,31.114,32.125,4583790,0
2016-06-17,32.27,32.971,31.913,32.23,7709348,0
2016-06-20,32.712,33.337,32.336,33.278,6407677,0
2016-06-21,33.298,34.04,33.001,33.865,5679060,0
2016-06-22,33.865,34.279,33.615,33.925,5080640,0
2016-06-23,34.51,35.243,34.097,35.233,5735439,0
2016-06-24,33.568,34.52,33.433,33.99,12027381,0
2016-06-27,33.51,33.515,31.596,31.682,8814128,0
2016-06-28,32.615,34.367,32.519,34.348,9852990,0
2016-06-29,34.693,36.243,34.483,35.848,9418521,0
2016-06-30,35.751,36.552,34.674,36.522,8382995,0
2016-07-01,36.233,37.946,36.213,37.782,7739405,0
2016-07-05,37.339,37.445,36.397,37.31,7611210,0
2016-07-06,37.099,37.118,34.578,35.117,10943299,0
2016-07-07,35.368,35.906,33.824,34.135,10384863,0
2016-07-08,34.558,35.478,34.088,35.02,5944614,0
2016-07-11,35.04,35.704,34.718,35.058,5465214,0
2016-07-12,35.338,36.325,35.127,36.118,5949852,0
2016-07-13,36.079,36.388,34.789,35.579,6234693,0
2016-07-14,35.838,36.348,35.54,35.973,7811869,0
2016-07-15,36.213,36.397,35.006,35.165,10398920,0
2016-07-18,35.193,36.06,34.608,35.636,7110869,0
2016-07-19,35.599,36.264,35.493,36.108,5171514,0
2016-07-20,35.886,36.542,35.387,36.368,3644078,0
2016-07-21,36.453,36.757,35.665,35.724,3961396,0
2016-07-22,35.848,36.407,35.368,36.388,4460880,0
2016-07-25,36.011,36.05,35.333,35.502,5547444,0
2016-07-26,35.404,37.3,35.193,37.147,6017728,0
2016-07-27,37.195,37.551,36.223,36.397,7809786,0
2016-07-28,36.772,37.474,35.616,36.723,6614351,0
2016-07-29,36.568,38.108,36.208,37.897,8653803,0
2016-08-01,37.647,38.07,37.079,37.33,9218391,0
2016-08-02,37.821,38.273,36.782,37.32,6290362,0
2016-08-03,36.916,39.878,36.916,39.658,10782635,0
2016-08-04,39.629,40.081,38.792,39.09,7436343,0
2016-08-05,39.255,40.59,39.07,40.321,6008826,0
2016-08-08,40.639,40.975,40.111,40.341,5632801,0
2016-08-09,40.331,40.36,39.31,39.475,3785685,0
2016-08-10,39.61,40.572,39.245,39.436,6006950,0
2016-08-11,39.523,40.803,39.407,40.311,4673179,0
2016-08-12,40.543,40.572,39.455,40.129,5475662,0
2016-08-15,40.488,40.537,39.702,39.994,4231188,0
2016-08-16,39.945,41.139,39.923,40.886,5085741,0
2016-08-17,40.944,41.187,40.547,40.963,4346222,0
2016-08-18,41.032,41.245,40.537,41.235,4468937,0
2016-08-19,40.906,41.08,40.576,40.77,3072492,0
2016-08-22,40.488,40.576,39.323,39.886,5695192,0
2016-08-23,40.313,40.993,40.101,40.693,4509553,0
2016-08-24,40.867,41.119,40.416,40.731,4554543,0
2016-08-25,40.819,40.954,40.246,40.663,3592345,0
2016-08-26,40.78,41.109,40.187,40.614,2977962,0
2016-08-29,40.614,41.391,40.586,41.042,2488052,0
2016-08-30,41.119,41.507,40.721,41.42,2953608,0
2016-08-31,41.285,41.702,40.711,41.255,3465051,0
2016-09-01,41.295,41.342,40.163,40.673,3988307,0
2016-09-02,41.119,41.275,40.537,41.07,3261050,0
2016-09-06,41.304,41.867,41.003,41.702,4125032,0
2016-09-07,41.722,42.158,41.507,41.818,4418639,0
2016-09-08,42.012,42.566,41.469,42.167,4953242,0
2016-09-09,41.672,41.974,40.983,40.993,4497385,0
2016-09-12,40.498,42.38,40.032,42.06,6344651,0
2016-09-13,41.323,41.838,40.809,41.245,4488185,0
2016-09-14,41.206,41.754,40.285,40.634,5463021,0
2016-09-15,40.799,42.838,40.799,42.449,6882482,0
2016-09-16,41.818,42.551,41.178,42.332,7237222,0
2016-09-19,42.662,43.245,42.124,42.439,6822761,0
2016-09-20,42.566,42.642,41.295,41.295,5637683,0
2016-09-21,41.653,41.993,41.313,41.934,5010537,0
2016-09-22,42.313,42.526,41.411,41.43,5822640,0
2016-09-23,41.042,41.702,40.217,41.032,8020687,0
2016-09-26,41.235,41.411,40.217,40.255,6234394,0
2016-09-27,39.965,40.799,39.605,40.614,4870208,0
2016-09-28,40.954,41.43,40.241,41.381,5465741,0
2016-09-29,41.168,41.45,38.13,38.568,14238419,0
2016-09-30,38.926,39.78,38.353,39.393,7926176,0
2016-10-03,39.566,39.819,39.081,39.751,5473522,0
2016-10-04,39.896,41.062,39.877,40.158,4231833,0
2016-10-05,40.604,41.391,40.44,41.022,4224202,0
2016-10-06,41.351,41.44,40.411,41.109,5777843,0
2016-10-07,41.109,41.215,40.285,40.537,4562473,0
2016-10-10,41.225,41.371,40.78,41.215,3924126,0
2016-10-11,41.245,41.682,40.328,40.721,5286363,0
2016-10-12,40.576,40.75,39.741,40.431,3852328,0
2016-10-13,40.051,40.557,39.252,40.333,4441952,0
2016-10-14,40.702,40.74,39.925,40.421,4783267,0
2016-10-17,40.411,41.032,40.232,40.614,4224485,0
2016-10-18,40.983,41.769,40.906,41.469,3153751,0
2016-10-19,41.653,41.798,40.998,41.391,7482107,0
2016-10-20,41.159,41.964,40.973,41.778,3143865,0
2016-10-21,41.401,42.959,41.304,42.788,4955167,0
2016-10-24,42.838,43.017,42.284,42.487,5215634,0
2016-10-25,42.536,43.276,42.1,42.4,6813804,0
2016-10-26,42.04,43.564,41.984,42.954,6807503,0
2016-10-27,42.75,42.856,40.275,41.546,14095559,0
2016-10-28,41.304,41.769,40.639,41.556,8519997,0
2016-10-31,41.934,42.662,41.904,42.303,9004979,0
2016-11-01,42.973,43.584,40.508,41.089,13236143,0
2016-11-02,40.654,41.275,39.499,39.79,7315027,0
2016-11-03,39.994,40.236,38.829,39.965,5945078,0
2016-11-04,39.79,40.537,39.722,40.013,3345146,0
2016-11-07,40.74,41.361,40.586,41.342,7625969,0
2016-11-08,41.275,41.285,40.431,40.586,4547302,0
2016-11-09,40.295,42.613,40.207,42.284,8848456,0
2016-11-10,42.264,43.284,41.998,42.526,6060960,0
2016-11-11,42.322,42.759,41.653,42.662,6694954,0
2016-11-14,42.672,43.24,42.437,42.652,6900233,0
2016-11-15,42.751,43.387,41.861,42.888,8722916,0
2016-11-16,42.662,42.931,42.182,42.555,4257141,0
2016-11-17,42.906,43.337,42.261,42.428,4072945,0
2016-11-18,42.271,42.662,41.654,42.378,3892106,0
2016-11-21,44.424,46.262,43.934,46.155,20714456,0
2016-11-22,46.429,47.761,46.312,46.84,13318522,0
2016-11-23,46.479,47.084,46.292,46.683,4501423,0
2016-11-25,46.459,47.193,46.352,47.164,2031807,0
2016-11-28,47.477,47.78,45.95,46.038,5708156,0
2016-11-29,45.588,45.94,44.884,44.991,7929200,0
2016-11-30,45.265,46.254,43.641,46.008,11311630,0
2016-12-01,46.469,48.23,46.175,46.713,8893702,0
2016-12-02,46.626,47.643,46.626,46.773,4520107,0
2016-12-05,47.231,47.574,46.646,46.977,4912277,0
2016-12-06,46.86,46.88,46.135,46.214,5464904,0
2016-12-07,46.82,49.209,46.626,48.583,9902691,0
2016-12-08,49.022,49.62,48.504,48.983,5321262,0
2016-12-09,48.875,49.493,48.102,48.376,6426590,0
2016-12-12,49.346,49.557,47.427,48.035,5672259,0
2016-12-13,48.259,48.71,47.878,48.181,4988200,0
2016-12-14,47.691,48.416,47.271,47.378,5358542,0
2016-12-15,47.35,48.191,47.35,47.828,5555471,0
2016-12-16,48.092,49.394,47.945,49.032,6918414,0
2016-12-19,48.621,48.71,47.955,48.376,4295602,0
2016-12-20,48.533,48.738,48.005,48.318,3442176,0
2016-12-21,48.142,48.309,47.066,47.937,8305108,0
2016-12-22,48.269,49.61,48.22,49.257,6244525,0
2016-12-23,49.062,49.903,48.798,49.687,3420093,0
2016-12-27,49.717,50.04,49.58,50.02,3577954,0
2016-12-28,49.971,50.05,49.209,49.247,3290792,0
2016-12-29,49.276,49.981,48.997,49.366,2742999,0
2016-12-30,49.356,49.522,48.925,49.266,3553673,0
2017-01-03,52.546,53.416,51.312,51.792,13622180,0
2017-01-04,51.812,52.349,49.933,50.138,11221560,0
2017-01-05,50.393,50.676,48.954,49.952,9744504,0
2017-01-06,50.011,50.147,49.209,49.286,4848286,0
2017-01-09,48.974,49.139,48.299,48.396,8214144,0
2017-01-10,48.436,48.885,47.917,47.917,5236469,0
2017-01-11,48.337,48.925,48.044,48.591,6828407,0
2017-01-12,48.543,48.661,47.682,48.191,4039489,0
2017-01-13,47.858,48.087,46.82,47.34,5885044,0
2017-01-17,47.594,48.533,47.222,47.682,5233846,0
2017-01-18,47.3,48.279,47.164,47.848,3834686,0
2017-01-19,47.888,47.965,46.9,47.33,4277740,0
2017-01-20,47.751,47.985,47.364,47.711,5142539,0
2017-01-23,47.515,47.721,47.084,47.672,8328345,0
2017-01-24,48.064,49.394,47.917,49.012,7480567,0
2017-01-25,49.209,49.229,48.102,48.601,7746437,0
2017-01-26,49.012,49.012,48.22,48.376,4428572,0
2017-01-27,48.523,48.925,47.624,48.025,5195521,0
2017-01-30,48.064,48.142,47.084,47.32,5594192,0
2017-01-31,47.496,47.554,45.872,47.017,5425322,0
2017-02-01,48.611,48.895,46.087,46.683,7827096,0
2017-02-02,47.398,47.457,46.409,46.87,4242144,0
2017-02-03,46.81,47.457,46.155,47.124,3861979,0
2017-02-06,47.154,47.701,46.773,47.33,8151851,0
2017-02-07,47.094,47.467,46.551,46.9,4087615,0
2017-02-08,46.546,48.078,46.371,48.064,4551097,0
2017-02-09,48.583,49.002,48.167,48.856,4324719,0
2017-02-10,49.286,49.384,48.611,49.062,2849289,0
2017-02-13,49.052,49.59,48.847,49.199,3328096,0
2017-02-14,49.307,50.234,48.981,50.224,4423199,0
2017-02-15,50.056,50.415,49.543,49.908,4460585,0
2017-02-16,50.253,50.253,49.139,49.238,2991927,0
2017-02-17,48.953,49.327,48.696,49.297,3401836,0
2017-02-21,49.751,49.879,49.267,49.652,4021666,0
2017-02-22,49.376,49.642,48.853,49.091,3203967,0
2017-02-23,49.662,49.918,49.199,49.623,2713104,0
2017-02-24,49.277,49.317,48.716,49.307,3164388,0
2017-02-27,49.297,50.199,49.267,50.026,5209892,0
2017-02-28,49.77,50.43,48.77,48.883,5742373,0
2017-03-01,49.277,50.756,49.247,50.253,6040080,0
2017-03-02,50.164,50.666,49.672,50.302,5019973,0
2017-03-03,50.44,50.638,50.066,50.53,4049212,0
2017-03-06,50.302,50.568,49.78,50.41,6926762,0
2017-03-07,50.401,50.706,49.385,49.425,3463633,0
2017-03-08,49.425,50.204,49.352,49.495,5934980,0
2017-03-09,49.297,49.455,48.213,48.568,5024849,0
2017-03-10,48.863,49.224,48.262,49.149,4763076,0
2017-03-13,49.149,50.352,49.139,50.253,5856257,0
2017-03-14,49.691,49.859,48.953,49.287,5968184,0
2017-03-15,49.751,50.854,49.435,50.815,6391589,0
2017-03-16,50.904,51.485,50.372,50.44,5292603,0
2017-03-17,50.726,51.002,49.819,50.056,5387165,0
2017-03-20,49.928,50.076,49.43,49.77,5681446,0
2017-03-21,49.751,49.879,48.44,48.548,5268774,0
2017-03-22,48.4,49.109,48.223,48.853,4108046,0
2017-03-23,48.834,49.229,48.469,48.588,2761440,0
2017-03-24,48.795,48.805,48.104,48.164,3615453,0
2017-03-27,47.681,48.351,47.484,48.124,3238589,0
2017-03-28,48.223,48.445,47.908,48.322,4129477,0
2017-03-29,48.312,49.888,48.262,49.819,3924111,0
2017-03-30,49.869,50.076,49.277,49.415,5979910,0
2017-03-31,49.169,50.106,49.109,49.81,4922647,0
2017-04-03,49.948,50.106,48.913,49.219,2786947,0
2017-04-04,49.495,49.593,48.824,49.573,2481598,0
2017-04-05,49.928,50.44,48.686,48.725,4118870,0
2017-04-06,48.953,49.721,48.775,49.119,4602639,0
2017-04-07,49.031,49.701,48.795,49.297,3578554,0
2017-04-10,49.593,50.066,49.395,49.415,3829240,0
2017-04-11,49.465,49.81,49.189,49.701,4603783,0
2017-04-12,49.849,50.204,49.109,49.219,3030442,0
2017-04-13,49.139,49.275,48.39,48.528,3423226,0
2017-04-17,48.568,49.229,48.558,49.179,3615431,0
2017-04-18,48.883,49.287,47.938,48.232,3578251,0
2017-04-19,48.094,48.45,47.089,47.494,5607800,0
2017-04-20,47.582,48.312,47.434,47.838,3111749,0
2017-04-21,47.809,48.292,47.661,47.858,4263050,0
2017-04-24,48.647,49.711,48.4,49.465,5139354,0
2017-04-25,49.543,49.686,49.169,49.307,3869541,0
2017-04-26,49.021,49.385,48.607,48.883,4954047,0
2017-04-27,48.755,50.874,48.745,50.282,6886143,0
2017-04-28,50.578,50.588,49.948,50.204,3702019,0
2017-05-01,50.41,50.44,49.751,50.125,3389925,0
2017-05-02,50.342,50.874,50.282,50.677,4836537,0
2017-05-03,50.372,50.943,50.144,50.5,4599922,0
2017-05-04,50.372,50.372,48.657,48.844,5948409,0
2017-05-05,49.061,49.997,48.745,49.928,5891413,0
2017-05-08,49.888,50.756,49.681,50.598,6010929,0
2017-05-09,50.756,50.933,50.229,50.716,4023141,0
2017-05-10,51.081,51.904,50.568,51.583,6053486,0
2017-05-11,51.741,52.471,51.515,51.751,4770581,0
2017-05-12,51.663,52.273,51.623,51.909,2989259,0
2017-05-15,52.564,53.11,52.117,52.584,4824621,0
2017-05-16,52.326,52.326,51.373,52.078,5086027,0
2017-05-17,51.393,52.435,51.393,51.651,4381551,0
2017-05-18,51.264,52.058,50.907,51.542,4123831,0
2017-05-19,51.76,52.698,51.512,52.375,4371731,0
2017-05-22,52.534,52.772,52.286,52.574,2424011,0
2017-05-23,52.594,52.91,52.345,52.673,2216065,0
2017-05-24,52.534,52.861,52.355,52.723,2945789,0
2017-05-25,52.742,53.497,52.028,52.048,3982579,0
2017-05-26,52.018,52.46,51.839,52.415,3872976,0
2017-05-30,52.018,52.782,51.919,52.018,4035619,0
2017-05-31,51.899,52.365,51.234,51.641,4606090,0
2017-06-01,52.028,53.159,51.981,52.723,8818731,0
2017-06-02,52.455,52.723,52.038,52.296,4495877,0
2017-06-05,52.167,52.752,52.038,52.395,3286666,0
2017-06-06,52.177,52.752,52.018,52.683,3277855,0
2017-06-07,52.435,52.762,52.068,52.564,3701227,0
2017-06-08,52.484,53.546,52.455,53.02,4679674,0
2017-06-09,53.139,54.548,53.05,54.29,9726917,0
2017-06-12,54.479,54.777,53.437,54.052,6265191,0
2017-06-13,54.062,54.628,53.923,54.608,3329236,0
2017-06-14,54.449,54.481,52.881,52.941,5566385,0
2017-06-15,52.693,52.921,52.35,52.584,4035482,0
2017-06-16,52.901,53.358,52.603,53.358,6827695,0
2017-06-19,53.397,53.953,53.397,53.874,3776779,0
2017-06-20,53.248,53.397,52.068,52.445,4875996,0
2017-06-21,52.524,52.589,50.788,51.333,5776426,0
2017-06-22,51.72,51.72,50.698,50.778,4974314,0
2017-06-23,50.797,51.254,50.351,51.105,6099363,0
2017-06-26,51.244,51.661,50.857,50.936,4853791,0
2017-06-27,51.006,51.949,50.688,51.452,3804238,0
2017-06-28,51.73,52.455,51.452,52.216,3196015,0
2017-06-29,52.484,52.613,51.323,51.413,4615723,0
2017-06-30,51.74,52.207,51.304,51.929,2939938,0
2017-07-03,52.226,52.956,52.216,52.693,1754396,0
2017-07-05,52.425,52.663,51.829,52.494,4130002,0
2017-07-06,52.732,53.11,52.216,52.445,3098392,0
2017-07-07,52.465,53.735,52.276,53.655,3891763,0
2017-07-10,53.536,54.092,53.497,53.665,3055149,0
2017-07-11,53.507,54.152,53.417,53.784,3315126,0
2017-07-12,54.32,54.38,53.313,53.348,2558215,0
2017-07-13,53.268,53.467,52.812,53.427,2634161,0
2017-07-14,53.397,53.636,53.189,53.397,2810262,0
2017-07-17,53.447,54.072,53.199,53.894,4650762,0
2017-07-18,54.201,54.419,53.804,54.41,2779427,0
2017-07-19,54.479,55.283,54.32,55.124,3391626,0
2017-07-20,55.332,55.402,54.39,54.975,3010873,0
2017-07-21,54.916,55.144,54.419,54.916,2118116,0
2017-07-24,55.144,55.442,54.906,55.134,2324743,0
2017-07-25,55.709,56.206,55.521,55.59,4130603,0
2017-07-26,55.958,56.176,55.213,55.233,4041473,0
2017-07-27,53.854,56.027,53.1,55.719,5086497,0
2017-07-28,55.491,55.774,54.509,54.558,3438724,0
2017-07-31,54.737,55.769,54.598,55.561,2996119,0
2017-08-01,55.68,56.374,55.476,56.096,2940978,0
2017-08-02,55.719,56.255,55.63,55.769,2930568,0
2017-08-03,55.62,55.834,55.322,55.461,2703767,0
2017-08-04,55.571,56.017,55.233,55.362,3494922,0
2017-08-07,55.164,55.273,54.429,54.479,3207183,0
2017-08-08,54.479,54.638,53.894,54.023,2330501,0
2017-08-09,54.013,54.271,52.425,52.584,4362606,0
2017-08-10,52.633,52.633,51.73,51.81,3704565,0
2017-08-11,51.631,51.944,51.294,51.76,3329062,0
2017-08-14,52.08,52.69,52.06,52.31,2248732,0
2017-08-15,52.25,52.365,51.7601,51.89,3015469,0
2017-08-16,52,52.06,50.91,51.06,3896648,0
2017-08-17,50.72,50.89,49.68,49.7,4548695,0
2017-08-18,49.62,50.54,49.43,50.11,3661324,0
2017-08-21,50.07,50.1,49.45,49.45,3545854,0
2017-08-22,49.71,49.96,49.3,49.67,3257469,0
2017-08-23,49.43,50.38,49.33,50.17,4527109,0
2017-08-24,50.26,51.54,50.19,51.13,4064059,0
2017-08-25,51.47,52.2,51.36,51.72,3094833,0
2017-08-28,52.33,52.97,52.03,52.52,5812283,0
2017-08-29,52.17,52.52,51.12,51.43,5375776,0
2017-08-30,51.53,52.54,51.37,52.33,4250538,0
2017-08-31,52.55,52.86,52,52.45,4895517,0
2017-09-01,52.55,54.32,52.5,54.28,3976432,0
2017-09-05,53.58,53.655,50.52,51.79,8366686,0
2017-09-06,51.64,52.565,51.49,52.37,6461881,0
2017-09-07,52.63,53.1,52.34,52.63,3902701,0
2017-09-08,52.66,53.705,52.52,53.42,4655368,0
2017-09-11,53.48,53.84,52.59,53.75,4580145,0
2017-09-12,53.95,54.48,53.58,53.77,3426733,0
2017-09-13,54,54.08,52.705,53.21,4395933,0
2017-09-14,53.27,53.33,52.31,52.34,5402443,0
2017-09-15,52.36,53.12,52.26,52.96,9062434,0
2017-09-18,53.06,53.73,52.93,53.58,4521981,0
2017-09-19,53.75,54.335,53.38,54.2,4522512,0
2017-09-20,54.38,54.7,54.03,54.43,4220689,0
2017-09-21,54.43,54.8917,54.26,54.37,4038035,0
2017-09-22,54.24,55,54.13,54.73,3681410,0
2017-09-25,55,55.81,54.98,55.53,4594087,0
2017-09-26,55.36,55.65,55.07,55.38,4032471,0
2017-09-27,54.61,55.78,54.61,55.24,3841076,0
2017-09-28,55.26,55.7772,55.15,55.47,3762903,0
2017-09-29,55.46,56.545,55.285,56.08,3723894,0
2017-10-02,55.94,56.27,55.53,55.89,2712497,0
2017-10-03,55.53,56.31,55.25,56.14,3199887,0
2017-10-04,56.16,56.695,55.9,56.31,2804565,0
2017-10-05,56.48,56.9,56.14,56.25,2886506,0
2017-10-06,55.8,56.4,55.712,56.02,3917411,0
2017-10-09,56.155,56.37,56.04,56.14,3280919,0
2017-10-10,56.72,57.02,56.18,56.25,3621799,0
2017-10-11,56.31,56.54,56.14,56.22,4164081,0
2017-10-12,56,56.9,55.8,56.55,3075021,0
2017-10-13,56.89,56.92,56.29,56.37,2839241,0
2017-10-16,56.42,56.57,55.68,55.72,5437894,0
2017-10-17,55.74,56.525,55.73,56.51,3017914,0
2017-10-18,56.52,56.86,56.4,56.75,2905912,0
2017-10-19,56.42,57.14,56.17,57.1,3403697,0
2017-10-20,57.3,57.74,57.15,57.49,3904883,0
2017-10-23,57.48,57.48,56.26,56.34,3734415,0
2017-10-24,56.54,57.27,56.54,56.99,3427649,0
2017-10-25,56.96,57.14,55.89,56.44,4895522,0
2017-10-26,57.52,57.92,55.87,57.27,4239542,0
2017-10-27,57.68,58.93,57.4,58.47,4159870,0
2017-10-30,58.47,59.57,58.25,59.06,3887712,0
2017-10-31,59.78,60.1624,58.83,59.74,5157554,0
2017-11-01,60.24,61.9,60.07,60.89,5609440,0
2017-11-02,61.06,62.34,60.87,62.17,5216057,0
2017-11-03,62.26,62.78,61.9,62.2,3660716,0
2017-11-06,62.34,62.53,62.1,62.35,3695372,0
2017-11-07,62.58,63.12,62.145,63.11,3725447,0
2017-11-08,63.29,63.41,62.56,63.22,4834161,0
2017-11-09,62.62,62.73,60.9,61.66,5013733,0
2017-11-10,61.98,62.28,61.61,61.72,3220126,0
