Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,42.89,43.223,42.746,42.899,1370093,0
2010-08-24,42.182,42.476,41.783,42.316,2667990,0
2010-08-25,41.808,42.469,41.57,42.388,2108719,0
2010-08-26,42.316,42.705,42.023,42.135,1834253,0
2010-08-27,42.802,43.271,42.093,43.162,2220607,0
2010-08-30,42.452,42.772,42.254,42.254,1645478,0
2010-08-31,42.135,42.594,41.95,42.222,3034245,0
2010-09-01,43.409,43.948,43.306,43.8,2039207,0
2010-09-02,43.742,44.123,43.702,44.123,1111389,0
2010-09-03,44.778,44.982,44.522,44.791,1036518,0
2010-09-07,44.099,44.22,43.75,43.965,1854129,0
2010-09-08,44.41,44.967,44.37,44.743,1758273,0
2010-09-09,44.864,45.031,44.513,44.734,1927604,0
2010-09-10,45.045,45.27,44.944,45.094,1495736,0
2010-09-13,45.85,45.875,45.46,45.626,1856983,0
2010-09-14,45.7,46.312,45.523,46.027,1933712,0
2010-09-15,46.051,46.479,45.865,46.431,2802525,0
2010-09-16,46.789,46.884,46.576,46.78,2253808,0
2010-09-17,46.965,47.157,46.257,46.352,1857072,0
2010-09-20,46.871,47.45,46.717,47.268,1893927,0
2010-09-21,47.418,47.746,46.759,47.363,2040756,0
2010-09-22,47.284,47.579,46.989,47.068,1771822,0
2010-09-23,46.695,47.427,46.584,46.917,1694481,0
2010-09-24,47.776,48.23,47.712,47.99,1967778,0
2010-09-27,48.397,48.397,47.936,47.999,2758821,0
2010-09-28,47.889,48.296,47.427,48.183,2133671,0
2010-09-29,47.968,48.333,47.81,48.177,2389035,0
2010-09-30,48.772,49.01,47.895,47.99,3460914,0
2010-10-01,49.041,49.249,48.754,49.169,3164575,0
2010-10-04,48.55,48.739,48.12,48.413,2054888,0
2010-10-05,48.978,49.601,48.817,49.591,4876737,0
2010-10-06,49.72,50.02,49.679,49.775,3082570,0
2010-10-07,50.277,50.277,49.631,49.9,3214445,0
2010-10-08,49.79,50.116,49.657,50.053,1695587,0
2010-10-11,49.958,50.158,49.862,50.036,1463374,0
2010-10-12,49.265,49.95,49.027,49.831,2550785,0
2010-10-13,50.341,50.539,50.26,50.315,2145614,0
2010-10-14,50.625,50.897,50.371,50.656,2611421,0
2010-10-15,50.985,51.016,50.341,50.562,2334867,0
2010-10-18,50.618,51.143,50.434,51.063,2169555,0
2010-10-19,49.686,50.132,49.16,49.551,2900359,0
2010-10-20,49.664,50.418,49.631,50.139,2753532,0
2010-10-21,50.205,50.539,49.488,49.72,2538165,0
2010-10-22,50.014,50.187,49.852,50.036,1877169,0
2010-10-25,50.411,50.522,49.958,50.006,4753213,0
2010-10-26,50.101,50.529,50.006,50.468,4489188,0
2010-10-27,49.973,50.11,49.582,49.942,3081592,0
2010-10-28,50.363,50.854,50.324,50.769,3630540,0
2010-10-29,51.263,51.787,51.207,51.676,2749410,0
2010-11-01,52.003,52.44,51.9,52.13,3641637,0
2010-11-02,53.452,53.714,53.38,53.602,4182095,0
2010-11-03,52.997,53.537,52.625,53.476,3174499,0
2010-11-04,54.175,54.556,53.994,54.351,2554143,0
2010-11-05,53.984,54.373,53.635,54.049,2577867,0
2010-11-08,53.077,53.42,52.918,53.221,1983219,0
2010-11-09,53.003,53.23,52.049,52.233,2779091,0
2010-11-10,52.289,52.686,51.701,52.608,2790699,0
2010-11-11,52.384,52.888,52.203,52.799,1996077,0
2010-11-12,52.527,52.832,52.027,52.409,1684364,0
2010-11-15,52.616,52.656,52.09,52.09,1282234,0
2010-11-16,51.526,51.54,50.587,50.967,2820066,0
2010-11-17,50.967,51.391,50.946,51.19,2377573,0
2010-11-18,52.097,52.266,51.955,52.169,1586431,0
2010-11-19,51.532,52.084,51.056,52.084,1336521,0
2010-11-22,50.863,51.271,50.482,51.19,2938111,0
2010-11-23,50.02,50.166,49.353,49.814,2836404,0
2010-11-24,50.006,50.355,49.95,50.236,1888805,0
2010-11-26,49.328,49.679,49.265,49.527,887810,0
2010-11-29,48.55,48.987,48.095,48.864,3035836,0
2010-11-30,47.776,48.747,47.746,48.286,5974887,0
2010-12-01,49.314,49.742,49.258,49.575,3534069,0
2010-12-02,49.392,50.371,49.383,50.355,2186659,0
2010-12-03,50.434,50.863,50.388,50.833,1328524,0
2010-12-06,50.411,50.959,50.341,50.808,1435942,0
2010-12-07,51.731,51.748,51.079,51.128,3092080,0
2010-12-08,51.254,51.502,50.897,51.302,1437418,0
2010-12-09,51.328,51.365,50.76,51.167,1125407,0
2010-12-10,51.286,51.731,51.19,51.731,1126320,0
2010-12-13,51.964,52.379,51.771,52.068,1507813,0
2010-12-14,52.433,52.719,52.224,52.497,1760234,0
2010-12-15,51.89,52.035,51.286,51.532,1989720,0
2010-12-16,51.549,51.708,51.232,51.636,1880544,0
2010-12-17,51.413,51.462,50.929,51.207,1841382,0
2010-12-20,51.532,51.566,50.976,51.359,1609592,0
2010-12-21,51.826,51.9,51.708,51.787,1568451,0
2010-12-22,51.843,52.147,51.814,52.084,2392310,0
2010-12-23,51.814,52.409,51.771,52.273,1692074,0
2010-12-27,52.154,52.806,52.13,52.592,1468103,0
2010-12-28,52.942,52.956,52.505,52.759,1357027,0
2010-12-29,52.647,53.188,52.639,52.888,2224572,0
2010-12-30,52.846,53.318,52.712,53.165,1700671,0
2010-12-31,53.087,53.573,52.99,53.149,1506200,0
2011-01-03,53.459,53.787,53.388,53.388,2162371,0
2011-01-04,54.049,54.096,53.452,53.69,2522357,0
2011-01-05,52.553,53.23,52.536,53.204,3511444,0
2011-01-06,52.686,52.84,52.027,52.321,3786846,0
2011-01-07,52.195,52.511,51.972,52.328,2480262,0
2011-01-10,52.719,53.142,52.546,53.003,2367129,0
2011-01-11,53.318,53.347,53.003,53.221,3042232,0
2011-01-12,53.364,53.898,53.237,53.768,2463436,0
2011-01-13,53.643,54.024,53.531,53.737,4172081,0
2011-01-14,53.237,54.24,53.133,54.215,3106191,0
2011-01-18,53.928,54.669,53.928,54.493,2760920,0
2011-01-19,54.986,55.021,54.175,54.342,2467713,0
2011-01-20,53.69,54.121,53.277,54.001,2472346,0
2011-01-21,54.422,54.797,54.407,54.741,1640972,0
2011-01-24,54.819,55.425,54.78,55.338,2712045,0
2011-01-25,54.518,54.995,54.422,54.978,2380572,0
2011-01-26,55.249,55.584,55.114,55.465,2270807,0
2011-01-27,56.173,56.427,55.952,56.286,4148009,0
2011-01-28,56.014,56.19,55.386,55.935,2711337,0
2011-01-31,56.127,56.706,56.109,56.5,3091460,0
2011-02-01,57.749,58.455,57.694,58.38,9594920,0
2011-02-02,58.38,58.775,58.236,58.442,1931313,0
2011-02-03,56.268,56.706,55.974,56.706,3373351,0
2011-02-04,55.616,55.695,55.042,55.457,3740998,0
2011-02-07,55.695,55.974,55.6,55.832,3547342,0
2011-02-08,55.672,56.021,55.512,55.807,2137814,0
2011-02-09,55.132,55.322,54.932,55.152,10307513,0
2011-02-10,54.9,55.132,54.741,55.028,2708650,0
2011-02-11,53.968,54.565,53.968,54.437,2284761,0
2011-02-14,53.746,54.455,53.706,54.359,3896397,0
2011-02-15,54.661,54.995,54.518,54.723,4395251,0
2011-02-16,54.556,55.568,54.518,55.512,5899966,0
2011-02-18,56.364,56.65,56.341,56.516,2787512,0
2011-02-22,55.72,56.698,55.656,56.03,3553188,0
2011-02-23,56.127,56.538,56.07,56.444,3719965,0
2011-02-24,56.769,57.106,56.014,56.109,3785499,0
2011-02-25,56.325,56.984,56.253,56.984,1726254,0
2011-02-28,57.502,57.637,57.154,57.502,1890234,0
2011-03-01,57.415,57.606,56.467,56.474,2120213,0
2011-03-02,56.483,56.938,56.444,56.786,3487159,0
2011-03-03,57.542,57.702,57.296,57.527,2256643,0
2011-03-04,57.91,57.972,57.383,57.471,2075911,0
2011-03-07,57.947,58.091,56.984,57.08,1891415,0
2011-03-08,56.165,56.677,55.839,56.474,1622544,0
2011-03-09,56.03,56.118,55.79,56.021,1923335,0
2011-03-10,55.179,55.179,54.629,54.741,3103252,0
2011-03-11,54.28,54.971,54.28,54.805,2855621,0
2011-03-14,54.604,55.051,54.248,55.005,1963266,0
2011-03-15,53.507,54.446,53.38,54.223,3527283,0
2011-03-16,53.643,53.944,52.354,52.949,5489423,0
2011-03-17,55.082,55.099,54.692,54.852,4162865,0
2011-03-18,55.798,55.798,55.353,55.61,4516622,0
2011-03-21,56.173,56.5,56.03,56.403,3989331,0
2011-03-22,56.961,57.119,56.691,57.063,2796660,0
2011-03-23,56.516,57.183,56.491,57.041,2057976,0
2011-03-24,57.154,57.614,57.041,57.495,2518840,0
2011-03-25,57.574,58.099,57.559,57.861,2622456,0
2011-03-28,57.208,57.335,56.945,56.945,2473886,0
2011-03-29,56.867,57.598,56.786,57.542,1811469,0
2011-03-30,57.559,57.988,57.359,57.939,3136512,0
2011-03-31,58.02,58.529,57.932,57.988,2171902,0
2011-04-01,57.876,58.497,57.805,58.353,2323163,0
2011-04-04,59.021,59.077,58.552,58.696,2142901,0
2011-04-05,58.353,58.896,58.353,58.686,2414117,0
2011-04-06,58.927,59.207,58.848,59.039,1636159,0
2011-04-07,58.715,58.999,58.585,58.974,2350855,0
2011-04-08,59.722,59.882,59.427,59.706,2353505,0
2011-04-11,59.698,59.826,59.021,59.276,1722588,0
2011-04-12,58.616,58.623,57.527,57.725,4486125,0
2011-04-13,58.442,58.568,57.964,58.051,2430832,0
2011-04-14,57.717,58.522,57.614,58.386,2326254,0
2011-04-15,57.988,58.274,57.606,57.988,1726248,0
2011-04-18,56.825,56.994,55.964,56.683,2594034,0
2011-04-19,56.731,57.071,56.65,56.975,1588399,0
2011-04-20,58.806,59.173,58.77,59.015,2014578,0
2011-04-21,59.731,59.739,59.247,59.444,1611449,0
2011-04-25,59.698,59.786,59.419,59.731,2007701,0
2011-04-26,59.994,60.201,59.786,60.145,1862654,0
2011-04-27,61.053,61.275,60.527,61.162,3105884,0
2011-04-28,61.354,61.8,61.3,61.767,2683724,0
2011-04-29,61.492,61.8,61.388,61.665,2152543,0
2011-05-02,61.918,62.055,61.511,61.603,2530518,0
2011-05-03,61.124,61.226,60.294,60.596,3680465,0
2011-05-04,60.588,60.623,59.54,60.049,3535891,0
2011-05-05,58.823,58.982,57.59,57.972,3341412,0
2011-05-06,57.805,58.322,56.874,57.17,3929609,0
2011-05-09,56.898,57.844,56.659,57.654,3325862,0
2011-05-10,58.043,58.761,57.947,58.585,2923896,0
2011-05-11,57.972,58.002,56.811,57.023,3335077,0
2011-05-12,56.341,56.786,55.798,56.579,3284312,0
2011-05-13,56.061,56.19,54.812,55.416,4202759,0
2011-05-16,54.893,55.61,54.758,54.939,3123462,0
2011-05-17,54.669,55.37,54.549,55.258,3273220,0
2011-05-18,55.21,55.887,55.105,55.742,2529934,0
2011-05-19,56.109,56.228,55.592,56.212,2473974,0
2011-05-20,55.68,55.832,54.971,55.425,3383155,0
2011-05-23,53.817,54.24,53.65,54.121,3452968,0
2011-05-24,54.669,55.051,54.472,54.661,3085447,0
2011-05-25,54.359,55.139,54.359,54.924,2297667,0
2011-05-26,55.441,56.204,55.139,55.935,2465204,0
2011-05-27,55.672,56.094,55.61,55.736,1722130,0
2011-05-31,57.225,57.239,56.62,56.849,4027762,0
2011-06-01,56.747,56.842,55.529,55.647,3341184,0
2011-06-02,55.72,55.918,55.099,55.68,3469958,0
2011-06-03,54.819,56.094,54.788,55.6,2750950,0
2011-06-06,56.19,56.228,55.161,55.187,2225438,0
2011-06-07,55.798,55.999,55.202,55.235,2626835,0
2011-06-08,55.266,55.672,54.964,55.147,2439565,0
2011-06-09,55.457,56.198,55.346,55.982,1712275,0
2011-06-10,55.728,55.776,54.598,54.758,2629737,0
2011-06-13,55.274,55.447,54.518,54.986,3069128,0
2011-06-14,55.695,56.141,55.616,55.816,2734943,0
2011-06-15,54.876,55.235,54.151,54.359,2898698,0
2011-06-16,53.699,54.16,53.395,53.954,2830651,0
2011-06-17,54.645,54.741,54.23,54.478,1955640,0
2011-06-20,54.407,54.772,54.4,54.676,1773405,0
2011-06-21,55.249,56.133,55.17,55.957,3730164,0
2011-06-22,55.6,55.91,55.139,55.152,2622027,0
2011-06-23,53.746,54.629,53.244,54.582,3007864,0
2011-06-24,54.064,54.168,53.483,53.611,2246937,0
2011-06-27,53.673,54.484,53.563,54.207,1624161,0
2011-06-28,54.565,55.161,54.446,54.956,2034337,0
2011-06-29,55.202,55.823,54.986,55.687,2085557,0
2011-06-30,55.832,56.722,55.687,56.612,2006442,0
2011-07-01,56.491,56.994,56.228,56.921,2178925,0
2011-07-05,57.542,57.679,57.071,57.113,2475204,0
2011-07-06,56.969,57.431,56.769,57.415,2021797,0
2011-07-07,58.114,58.362,57.725,58.227,3390696,0
2011-07-08,57.822,58.132,57.487,58.123,3042716,0
2011-07-11,56.629,57.089,56.372,56.538,4243913,0
2011-07-12,55.952,56.677,55.918,56.085,3312278,0
2011-07-13,56.294,57.415,56.26,56.62,4068984,0
2011-07-14,56.914,57.201,56.64,56.755,8122974,0
2011-07-15,57.098,57.574,56.88,57.225,5709411,0
2011-07-18,56.769,56.905,56.389,56.842,5290793,0
2011-07-19,56.921,57.702,56.921,57.406,4878057,0
2011-07-20,57.391,57.685,57.208,57.471,6015606,0
2011-07-21,58.552,59.255,58.316,59.143,3777411,0
2011-07-22,59.101,59.127,58.752,58.999,2425787,0
2011-07-25,59.021,59.491,58.879,59.406,2605499,0
2011-07-26,59.771,60.137,59.54,59.803,4869628,0
2011-07-27,59.342,59.444,58.219,58.482,3137849,0
2011-07-28,58.353,59.11,58.306,58.538,2546303,0
2011-07-29,58.386,59.046,58.257,58.547,3340627,0
2011-08-01,58.952,59.03,57.17,57.741,3997185,0
2011-08-02,57.239,57.78,56.842,56.914,4847929,0
2011-08-03,56.181,56.286,54.836,55.298,4514542,0
2011-08-04,53.23,53.308,51.286,51.397,9272295,0
2011-08-05,51.587,52.106,49.297,51.254,14159231,0
2011-08-08,49.321,50.221,47.635,47.76,10793813,0
2011-08-09,49.703,50.967,47.952,50.882,7605035,0
2011-08-10,49.926,50.459,48.55,48.827,5937683,0
2011-08-11,48.859,51.566,48.605,51.031,6238173,0
2011-08-12,51.701,52.354,51.238,52.242,4228743,0
2011-08-15,52.574,53.101,52.384,53.052,2336737,0
2011-08-16,51.972,53.031,51.731,52.251,3850727,0
2011-08-17,52.553,53.031,52.233,52.505,3424164,0
2011-08-18,51.263,51.302,49.87,50.609,4353991,0
2011-08-19,49.297,50.291,49.041,49.122,4951080,0
2011-08-22,51.653,51.684,49.973,50.205,4804709,0
2011-08-23,51.119,52.084,50.699,52.084,5121207,0
2011-08-24,51.293,52.147,51,51.643,3242468,0
2011-08-25,51.016,51.391,50.014,50.269,4299427,0
2011-08-26,49.783,51.453,49.345,51.111,3957941,0
2011-08-29,51.748,52.075,51.447,51.995,2510518,0
2011-08-30,51.636,52.56,51.238,52.336,3027970,0
2011-08-31,52.926,53.817,52.861,53.364,5314091,0
2011-09-01,53.292,53.937,52.926,52.983,3852444,0
2011-09-02,52.049,52.631,51.717,52.266,1941676,0
2011-09-06,49.241,51.056,49.241,50.993,7068448,0
2011-09-07,51.636,52.511,51.47,52.511,4856422,0
2011-09-08,51.89,52.823,51.708,51.874,3312584,0
2011-09-09,51.493,51.58,50.411,50.794,4253378,0
2011-09-12,49.225,50.833,49.216,50.794,5944094,0
2011-09-13,50.283,51.549,50.076,51.19,5724508,0
2011-09-14,51.397,52.114,50.355,51.643,3369236,0
2011-09-15,52.686,53.318,52.44,53.212,4619634,0
2011-09-16,52.768,53.031,52.266,52.799,2665651,0
2011-09-19,51.151,52.298,50.808,52.035,4091026,0
2011-09-20,52.075,53.077,51.82,52.336,3681681,0
2011-09-21,51.93,52.027,50.221,50.26,4783150,0
2011-09-22,48.35,49.314,48.27,49.068,7048529,0
2011-09-23,47.943,49.122,47.793,48.803,5675014,0
2011-09-26,48.716,49.392,47.785,49.314,5351349,0
2011-09-27,50.236,50.959,49.879,50.053,3536453,0
2011-09-28,50.214,50.332,48.716,48.754,4017594,0
2011-09-29,50.045,50.396,49.288,50.11,4791218,0
2011-09-30,49.305,49.894,48.955,48.964,3410053,0
2011-10-03,48.111,48.754,47.466,47.514,4660070,0
2011-10-04,46.75,48.716,46.138,48.637,8468237,0
2011-10-05,49.186,49.852,48.716,49.806,3372462,0
2011-10-06,48.945,50.418,48.883,50.363,5749516,0
2011-10-07,51.406,51.814,50.682,50.854,4528806,0
2011-10-10,52.735,53.204,52.289,52.704,2751779,0
2011-10-11,52.79,52.976,52.114,52.813,3467685,0
2011-10-12,53.292,53.795,53.101,53.156,3528175,0
2011-10-13,53.26,54.16,52.949,54.049,3730545,0
2011-10-14,54.868,55.33,54.812,55.249,3292179,0
2011-10-17,55.21,55.235,54.373,54.629,3196449,0
2011-10-18,54.437,55.943,54.015,55.441,3323422,0
2011-10-19,55.854,56.053,55.042,55.147,3355040,0
2011-10-20,55.751,56.006,55.033,55.926,4367065,0
2011-10-21,56.572,57.312,56.5,57.126,3176759,0
2011-10-24,56.237,57.089,56.19,56.874,2443994,0
2011-10-25,56.769,57.248,55.935,56.698,4503014,0
2011-10-26,57.566,57.766,56.683,57.598,3614184,0
2011-10-27,58.927,58.934,57.868,58.345,5937097,0
2011-10-28,57.424,57.947,57.367,57.645,3503221,0
2011-10-31,57.383,57.55,56.356,56.436,3352098,0
2011-11-01,54.24,55.854,54.032,55.37,4493612,0
2011-11-02,54.613,55.435,54.535,54.852,6242277,0
2011-11-03,55.6,56.397,55.132,56.268,4013132,0
2011-11-04,55.305,55.79,54.924,55.68,2542553,0
2011-11-07,55.631,56.133,55.266,56.118,3681615,0
2011-11-08,56.849,57.327,56.294,57.248,3312733,0
2011-11-09,55.147,55.409,54.28,54.39,3810599,0
2011-11-10,55.416,55.553,54.638,55.353,2878698,0
2011-11-11,56.198,56.667,56.15,56.294,2290364,0
2011-11-14,56.221,56.483,55.847,56.212,2801644,0
2011-11-15,55.88,56.334,55.6,55.926,2389363,0
2011-11-16,55.553,56.334,55.378,55.401,2483533,0
2011-11-17,55.887,56.127,55.033,55.281,3658654,0
2011-11-18,55.6,55.72,55.152,55.393,2902917,0
2011-11-21,54.193,54.337,53.435,54.057,3130783,0
2011-11-22,53.435,53.832,52.966,53.364,2953240,0
2011-11-23,52.49,52.592,52.003,52.02,2706280,0
2011-11-25,51.558,52.314,51.517,51.549,1975876,0
2011-11-28,53.182,53.23,52.251,52.546,2226157,0
2011-11-29,52.79,53.459,52.601,53.204,3120327,0
2011-11-30,55.425,55.751,55.17,55.712,2343731,0
2011-12-01,55.298,55.79,55.021,55.179,1643325,0
2011-12-02,56.141,56.141,55.274,55.393,1604613,0
2011-12-05,56.325,56.777,55.823,56.021,2577777,0
2011-12-06,56.26,56.905,56.085,56.556,2407353,0
2011-12-07,56.706,57.303,56.246,57.08,3430489,0
2011-12-08,56.586,56.64,55.816,55.823,2976500,0
2011-12-09,56.722,57.335,56.667,57.231,2615233,0
2011-12-12,56.556,56.572,55.776,56.212,3118347,0
2011-12-13,57.041,57.614,56.341,56.677,3523123,0
2011-12-14,56.389,56.453,55.077,55.386,5067876,0
2011-12-15,56.181,56.204,55.64,55.816,2739801,0
2011-12-16,56.299,56.522,55.88,56.341,2724639,0
2011-12-19,55.798,56.157,55.425,55.497,3206721,0
2011-12-20,56.356,57.16,56.334,56.921,3352836,0
2011-12-21,56.859,57.303,56.714,57.136,4780624,0
2011-12-22,57.796,58.194,57.709,58.077,4916464,0
2011-12-23,57.766,58.194,57.725,58.186,1330075,0
2011-12-27,58.058,58.497,58.058,58.442,997616,0
2011-12-28,58.108,58.202,57.359,57.479,1398537,0
2011-12-29,57.995,58.345,57.805,58.194,2248946,0
2011-12-30,58.316,58.362,58.002,58.171,1386673,0
2012-01-03,58.677,59.276,58.601,59.07,3102282,0
2012-01-04,59.127,59.19,58.761,59.11,2915970,0
2012-01-05,57.932,58.219,57.709,58.067,3336110,0
2012-01-06,58.585,58.87,58.18,58.705,7387906,0
2012-01-09,58.742,58.879,58.497,58.879,2474933,0
2012-01-10,59.247,59.309,58.912,59.163,2767441,0
2012-01-11,57.201,57.327,56.565,57.071,4654156,0
2012-01-12,55.76,55.943,55.338,55.664,6216805,0
2012-01-13,54.884,55.114,54.407,55.082,3947413,0
2012-01-17,55.742,55.902,55.202,55.425,3434871,0
2012-01-18,55.33,56.07,55.266,55.992,2550662,0
2012-01-19,55.895,56.531,55.87,56.522,2629931,0
2012-01-20,55.768,56.109,55.576,56.047,2725594,0
2012-01-23,56.777,57.383,56.714,57.318,2559709,0
2012-01-24,57.146,57.439,57.041,57.406,2021929,0
2012-01-25,56.51,57.303,56.03,57.231,3597120,0
2012-01-26,57.217,57.327,56.811,56.938,4044864,0
2012-01-27,56.347,56.565,55.918,55.918,4731049,0
2012-01-30,55.736,56.444,55.504,56.444,5722234,0
2012-01-31,56.811,56.849,56.19,56.795,6634691,0
2012-02-01,56.698,57.637,56.667,57.487,6513577,0
2012-02-02,57.05,57.471,56.969,57.098,6833401,0
2012-02-03,56.531,57.822,56.51,57.685,12226858,0
2012-02-06,56.898,57.217,56.755,57.059,4245524,0
2012-02-07,57.318,58.02,57.098,57.91,2390407,0
2012-02-08,57.796,58.043,57.581,57.733,2361076,0
2012-02-09,58.058,58.298,57.861,57.924,2029722,0
2012-02-10,57.183,57.55,57.05,57.344,3299325,0
2012-02-13,58.091,58.132,57.788,58.02,2979033,0
2012-02-14,58.251,58.306,57.694,58.091,2520975,0
2012-02-15,57.685,57.774,57.225,57.273,2568040,0
2012-02-16,57.431,58.236,57.359,58.132,2182908,0
2012-02-17,58.038,58.266,57.829,57.995,1590355,0
2012-02-21,57.78,58.393,57.78,58.02,2642130,0
2012-02-22,57.741,58.099,57.654,57.947,3460339,0
2012-02-23,58.316,58.77,58.028,58.666,2287374,0
2012-02-24,58.831,58.96,58.455,58.529,2285331,0
2012-02-27,58.043,58.64,57.995,58.372,1804804,0
2012-02-28,58.257,58.863,58.243,58.728,2893148,0
2012-02-29,58.806,58.967,58.058,58.171,3026695,0
2012-03-01,58.108,58.696,58.038,58.593,3366731,0
2012-03-02,58.02,58.099,57.709,57.9,2347506,0
2012-03-05,57.788,57.876,57.415,57.725,1875727,0
2012-03-06,56.635,56.722,56.246,56.411,3168309,0
2012-03-07,56.341,56.65,56.181,56.467,1041885,0
2012-03-08,57.495,57.9,57.264,57.9,2955015,0
2012-03-09,56.969,57.225,56.849,56.898,2530036,0
2012-03-12,56.635,56.945,56.516,56.867,2280331,0
2012-03-13,56.804,57.446,56.722,57.446,2546157,0
2012-03-14,57.098,57.352,56.667,56.691,3017517,0
2012-03-15,56.516,56.975,56.372,56.874,2369031,0
2012-03-16,56.953,57.621,56.795,56.889,2762536,0
2012-03-19,56.825,57.352,56.786,57.296,1526825,0
2012-03-20,56.714,56.739,56.364,56.579,2383327,0
2012-03-21,56.421,56.659,56.286,56.372,1828684,0
2012-03-22,55.768,56.109,55.712,55.935,1763364,0
2012-03-23,55.88,56.198,55.72,56.157,1652605,0
2012-03-26,56.849,57.462,56.842,57.439,3307521,0
2012-03-27,56.714,56.818,56.299,56.299,2448871,0
2012-03-28,56.833,56.88,55.854,56.268,3249490,0
2012-03-29,55.416,55.935,55.028,55.854,2752424,0
2012-03-30,55.695,55.982,55.529,55.816,1872577,0
2012-04-02,55.447,56.905,55.353,56.659,3082206,0
2012-04-03,56.531,56.547,55.457,55.72,1913885,0
2012-04-04,55.042,55.266,54.669,54.964,2652897,0
2012-04-05,54.428,55.011,54.422,54.819,2421004,0
2012-04-09,54.422,54.907,54.24,54.654,1549702,0
2012-04-10,54.223,54.501,53.221,53.285,5261103,0
2012-04-11,54.598,54.718,53.898,53.92,7497143,0
2012-04-12,53.308,54.263,53.003,54.008,13265320,0
2012-04-13,54.31,54.428,53.373,53.516,5088529,0
2012-04-16,53.984,54.248,53.626,53.994,3292995,0
2012-04-17,54.669,55.152,54.535,54.868,3033433,0
2012-04-18,54.986,55.202,54.732,54.797,2477631,0
2012-04-19,54.828,54.893,54.049,54.295,2742321,0
2012-04-20,54.484,55.011,54.472,54.685,4180085,0
2012-04-23,53.801,54.455,53.467,54.342,2652470,0
2012-04-24,54.39,54.788,54.287,54.437,2019512,0
2012-04-25,55.042,55.187,53.984,54.805,3799088,0
2012-04-26,56.221,57.089,56.014,56.905,4310767,0
2012-04-27,56.714,56.905,56.46,56.755,3299199,0
2012-04-30,56.15,56.938,56.141,56.938,2522479,0
2012-05-01,56.975,57.359,56.714,57.071,1894672,0
2012-05-02,56.006,56.347,55.664,56.277,2574214,0
2012-05-03,56.372,56.453,56.061,56.299,1717453,0
2012-05-04,55.72,55.832,54.861,55.051,1992998,0
2012-05-07,54.805,55.584,54.723,55.529,2100047,0
2012-05-08,54.604,54.741,53.34,54.255,3203218,0
2012-05-09,52.306,53.046,52.259,52.647,4569996,0
2012-05-10,52.631,53.3,52.616,52.799,4629956,0
2012-05-11,52.574,53.165,52.447,52.49,3073070,0
2012-05-14,51.597,51.89,51.383,51.526,2614571,0
2012-05-15,51.104,51.383,50.737,50.808,3525039,0
2012-05-16,50.993,51.28,50.546,50.712,2605500,0
2012-05-17,50.116,50.347,49.75,49.797,2825028,0
2012-05-18,50.221,50.26,49.375,49.521,3271446,0
2012-05-21,49.942,50.468,49.831,50.355,2711898,0
2012-05-22,50.579,50.882,50.061,50.299,1657408,0
2012-05-23,49.735,49.964,49.049,49.9,2665281,0
2012-05-24,50.452,50.601,49.846,50.158,1327774,0
2012-05-25,49.894,50.332,49.879,50.006,1746352,0
2012-05-29,50.411,50.595,49.852,50.124,2857851,0
2012-05-30,49.186,49.305,48.883,49.186,3109957,0
2012-05-31,49.512,49.79,48.676,49.488,3573882,0
2012-06-01,48.612,48.9,48.248,48.676,4012732,0
2012-06-04,48.987,49.105,48.55,48.817,1970046,0
2012-06-05,49.195,49.265,48.668,48.987,2158063,0
2012-06-06,49.361,50.473,49.345,50.434,2012132,0
2012-06-07,51.31,51.31,50.341,50.396,2170881,0
2012-06-08,49.568,50.332,49.543,50.315,1896936,0
2012-06-11,50.712,50.825,50.236,50.277,3800610,0
2012-06-12,50.801,51.135,50.324,51.119,3289567,0
2012-06-13,51.319,51.87,50.952,51.19,3887714,0
2012-06-14,51.35,51.907,51.19,51.708,3293139,0
2012-06-15,52.664,53.031,52.472,52.942,4071471,0
2012-06-18,53.087,53.124,52.527,52.695,3253549,0
2012-06-19,53.611,54.168,53.388,53.778,4484462,0
2012-06-20,53.865,54.39,53.546,53.928,4642030,0
2012-06-21,53.347,53.443,51.986,52.02,3863911,0
2012-06-22,52.217,52.527,51.86,52.505,3848971,0
2012-06-25,51.493,51.62,51.263,51.566,5133985,0
2012-06-26,51.814,52.097,51.391,51.964,4861243,0
2012-06-27,51.89,52.344,51.764,52.224,2090326,0
2012-06-28,51.986,52.456,51.668,52.447,3661856,0
2012-06-29,54.008,54.168,53.388,53.666,3546197,0
2012-07-02,53.954,54.064,53.593,53.954,1951964,0
2012-07-03,54.064,54.749,54.008,54.484,1765903,0
2012-07-05,53.851,54.263,53.722,54.127,1431980,0
2012-07-06,53.984,54.121,53.731,53.961,2005950,0
2012-07-09,53.323,53.593,52.935,53.593,3068911,0
2012-07-10,54.032,54.121,53.483,53.746,2465485,0
2012-07-11,54.001,54.622,53.954,54.464,1676832,0
2012-07-12,54.024,54.416,53.842,54.151,2190181,0
2012-07-13,54.193,54.819,54.16,54.701,1157424,0
2012-07-16,54.884,55.298,54.692,55.249,1955192,0
2012-07-17,55.139,55.266,54.556,55.17,1747963,0
2012-07-18,54.493,55.393,54.478,55.393,1579782,0
2012-07-19,55.217,55.623,55.161,55.465,1592050,0
2012-07-20,54.986,55.298,54.971,55.161,1839828,0
2012-07-23,53.754,54.383,53.531,54.255,1988295,0
2012-07-24,53.944,54.015,53.124,53.69,2190436,0
2012-07-25,53.994,54.31,53.682,54.168,3235375,0
2012-07-26,53.087,53.968,53.087,53.593,6183595,0
2012-07-27,53.537,53.984,53.331,53.865,6192670,0
2012-07-30,53.754,54.622,53.754,54.493,2858837,0
2012-07-31,54.622,54.788,54.207,54.28,3280473,0
2012-08-01,54.422,54.9,54.193,54.638,3589488,0
2012-08-02,54.638,54.956,54.041,54.366,4695131,0
2012-08-03,55.584,55.943,55.521,55.647,3594121,0
2012-08-06,55.798,56.047,55.664,55.664,2376521,0
2012-08-07,56.538,56.898,56.5,56.612,2361633,0
2012-08-08,56.212,56.372,56.085,56.181,2805694,0
2012-08-09,56.19,56.763,56.094,56.51,3804738,0
2012-08-10,56.053,56.594,55.902,56.444,2649253,0
2012-08-13,56.325,56.397,56.085,56.228,1798976,0
2012-08-14,56.579,56.612,56.212,56.381,1381663,0
2012-08-15,56.538,56.64,56.294,56.467,2248274,0
2012-08-16,56.198,56.516,56.085,56.421,2014052,0
2012-08-17,56.483,56.531,56.221,56.277,1900125,0
2012-08-20,56.047,56.356,55.952,56.299,2024676,0
2012-08-21,56.316,56.683,56.078,56.204,1504937,0
2012-08-22,55.862,56.228,55.768,56.101,1936326,0
2012-08-23,55.974,56.181,55.854,55.918,1804659,0
2012-08-24,55.992,56.372,55.832,55.992,1848188,0
2012-08-27,56.014,56.127,55.839,55.839,1035333,0
2012-08-28,56.021,56.246,55.91,56.109,2091623,0
2012-08-29,56.039,56.078,55.712,55.751,1431551,0
2012-08-30,55.807,55.847,55.37,55.536,1163020,0
2012-08-31,56.03,56.109,55.473,55.687,1705796,0
2012-09-04,55.768,55.79,55.161,55.346,2044348,0
2012-09-05,55.338,55.386,55.067,55.139,1822104,0
2012-09-06,55.489,56.51,55.473,56.474,1999787,0
2012-09-07,56.62,57.071,56.594,56.975,2206352,0
2012-09-10,56.683,56.914,56.467,56.491,1569575,0
2012-09-11,56.777,57.239,56.769,57.089,1403306,0
2012-09-12,57.201,57.273,56.849,57.089,1249839,0
2012-09-13,57.406,58.65,57.255,58.291,3636133,0
2012-09-14,58.547,58.863,57.694,57.749,8002603,0
2012-09-17,57.995,58.419,57.788,57.822,2314164,0
2012-09-18,57.717,58.028,57.502,57.709,2098281,0
2012-09-19,57.679,57.861,57.383,57.424,2681130,0
2012-09-20,56.204,56.914,56.141,56.842,3786497,0
2012-09-21,56.777,57.023,56.667,56.975,3393330,0
2012-09-24,56.579,56.914,56.51,56.804,2077239,0
2012-09-25,56.859,57.327,56.516,56.531,2320373,0
2012-09-26,56.15,56.198,55.728,56.07,2732009,0
2012-09-27,55.497,56.173,55.435,56.157,3248102,0
2012-09-28,55.441,55.489,54.916,55.242,3016997,0
2012-10-01,55.425,55.999,55.152,55.249,2564645,0
2012-10-02,55.816,55.862,55.425,55.647,1378012,0
2012-10-03,55.33,55.529,55.152,55.322,2306555,0
2012-10-04,55.281,55.561,55.139,55.553,2297972,0
2012-10-05,55.992,56.053,55.512,55.61,1505316,0
2012-10-08,55.409,55.623,55.322,55.623,1212707,0
2012-10-09,55.161,55.338,54.764,55.139,3021787,0
2012-10-10,54.676,55.114,54.638,54.788,6022459,0
2012-10-11,55.281,55.346,54.932,54.939,2161338,0
2012-10-12,54.964,55.152,54.764,54.893,1479189,0
2012-10-15,54.9,55.139,54.556,55.033,1262416,0
2012-10-16,55.521,55.664,55.258,55.416,2942565,0
2012-10-17,55.736,56.173,55.712,56.061,1425952,0
2012-10-18,55.21,55.544,55.082,55.105,2735260,0
2012-10-19,55.21,55.21,54.501,54.71,2163917,0
2012-10-22,54.812,55.042,54.565,54.971,1867546,0
2012-10-23,54.096,54.136,53.428,53.801,2664094,0
2012-10-24,54.24,54.31,53.937,53.968,1742899,0
2012-10-25,53.937,54.105,53.554,53.908,2025804,0
2012-10-26,53.928,54.168,53.746,53.968,1970453,0
2012-10-31,55.114,55.161,54.464,54.501,2697582,0
2012-11-01,55.512,56.198,55.441,55.704,3412637,0
2012-11-02,55.736,55.79,55.194,55.281,2347127,0
2012-11-05,55.147,55.274,54.893,55.187,1319414,0
2012-11-06,55.099,55.457,55.005,55.338,1743130,0
2012-11-07,55.011,55.042,54.542,54.907,2588037,0
2012-11-08,54.565,54.732,54.136,54.136,2038341,0
2012-11-09,53.88,54.31,53.859,54.121,1889621,0
2012-11-12,54.121,54.24,53.977,54.2,1771837,0
2012-11-13,53.731,54.622,53.682,54.041,2531407,0
2012-11-14,53.403,53.403,52.656,52.68,2366043,0
2012-11-15,52.592,52.853,52.097,52.169,3234191,0
2012-11-16,51.676,51.86,51.071,51.758,3534829,0
2012-11-19,51.995,52.735,51.972,52.719,2203301,0
2012-11-20,52.362,52.592,52.259,52.56,1726262,0
2012-11-21,52.75,52.799,52.49,52.68,2083813,0
2012-11-23,52.853,53.323,52.823,53.318,1182769,0
2012-11-26,52.935,53.182,52.846,53.142,1504674,0
2012-11-27,52.997,53.04,52.704,52.782,1963172,0
2012-11-28,52.592,53.26,52.427,53.204,1757260,0
2012-11-29,53.095,53.38,52.976,53.237,1320768,0
2012-11-30,53.483,53.659,53.182,53.3,1988830,0
2012-12-03,53.308,53.395,53.031,53.077,1286025,0
2012-12-04,53.452,53.459,53.182,53.3,1416627,0
2012-12-05,53.195,53.507,53.068,53.3,1761140,0
2012-12-06,53.722,53.737,53.318,53.452,1383182,0
2012-12-07,53.403,53.602,53.188,53.356,1767882,0
2012-12-10,53.65,53.851,53.626,53.768,1663129,0
2012-12-11,54.072,54.248,53.92,53.968,1546029,0
2012-12-12,54.645,54.948,54.493,54.598,1704554,0
2012-12-13,54.956,54.971,54.366,54.416,2734811,0
2012-12-14,54.591,54.764,54.501,54.604,3018196,0
2012-12-17,54.669,54.995,54.669,54.828,1552463,0
2012-12-18,55.346,55.544,55.194,55.521,2533813,0
2012-12-19,55.568,55.656,55.226,55.235,1971888,0
2012-12-20,55.457,55.61,55.29,55.504,1683631,0
2012-12-21,54.676,55.17,54.676,55.147,1651593,0
2012-12-24,55.033,55.114,54.71,54.71,834949,0
2012-12-26,54.797,55.152,54.797,54.9,1024043,0
2012-12-27,55.647,55.656,54.932,55.338,2239865,0
2012-12-28,54.749,55.021,54.518,54.518,1674140,0
2012-12-31,54.416,54.916,54.359,54.876,2230562,0
2013-01-02,55.29,55.401,54.629,55.099,3769178,0
2013-01-03,54.861,55.217,54.852,54.916,2319049,0
2013-01-04,54.805,55.305,54.788,55.217,2436807,0
2013-01-07,54.542,54.986,54.535,54.907,2530868,0
2013-01-08,54.723,54.788,54.416,54.788,2846798,0
2013-01-09,54.437,54.701,54.4,54.493,1789502,0
2013-01-10,54.884,55.152,54.828,55.059,1969511,0
2013-01-11,55.409,55.409,55.217,55.401,1574530,0
2013-01-14,55.067,55.441,54.924,55.441,2050839,0
2013-01-15,54.978,55.512,54.978,55.473,1504424,0
2013-01-16,55.194,55.33,54.978,55.011,2392392,0
2013-01-17,55.553,55.957,55.36,55.751,2709598,0
2013-01-18,55.895,55.992,55.623,55.832,2192951,0
2013-01-22,55.854,56.141,55.647,56.061,1507642,0
2013-01-23,55.776,56.014,55.61,55.91,1488289,0
2013-01-24,55.72,56.15,55.695,55.999,1462627,0
2013-01-25,57.174,57.191,56.698,56.874,2912617,0
2013-01-28,57.023,57.146,56.849,56.975,2194748,0
2013-01-29,57.391,57.876,57.312,57.788,2413475,0
2013-01-30,57.852,58.091,57.733,57.876,2499835,0
2013-01-31,57.154,57.17,56.118,56.127,7448268,0
2013-02-01,55.918,56.444,55.704,56.436,3398398,0
2013-02-04,55.226,55.435,54.876,54.876,5485997,0
2013-02-05,55.161,55.322,54.772,54.772,2237680,0
2013-02-06,54.549,54.884,54.518,54.797,5481415,0
2013-02-07,54.215,54.255,53.531,53.809,6908132,0
2013-02-08,53.737,53.937,53.489,53.699,8666533,0
2013-02-11,53.364,53.706,53.292,53.587,3841969,0
2013-02-12,53.722,53.954,53.602,53.928,2884093,0
2013-02-13,53.174,53.323,53.022,53.292,4395733,0
2013-02-14,52.391,52.813,52.379,52.695,4387765,0
2013-02-15,52.321,52.456,52.058,52.224,4025795,0
2013-02-19,52.832,53.133,52.775,52.99,3005265,0
2013-02-20,52.79,52.832,52.169,52.186,6756803,0
2013-02-21,51.852,52.09,51.607,51.874,3057053,0
2013-02-22,52.211,52.553,51.964,52.527,2042662,0
2013-02-25,52.481,52.744,51.359,51.359,3047575,0
2013-02-26,51.852,51.939,51.422,51.643,2485750,0
2013-02-27,51.58,52.259,51.526,52.163,4097658,0
2013-02-28,52.298,52.574,52.195,52.251,2034317,0
2013-03-01,52.169,52.536,51.986,52.354,3546614,0
2013-03-04,52.344,52.481,52.147,52.384,2280616,0
2013-03-05,53.182,53.195,52.799,53.031,2538470,0
2013-03-06,53.117,53.165,52.686,52.949,2187056,0
2013-03-07,53.022,53.403,52.976,53.244,1832153,0
2013-03-08,52.735,52.806,52.546,52.664,3038499,0
2013-03-11,52.631,52.79,52.511,52.647,5398975,0
2013-03-12,52.712,52.735,52.511,52.511,4331714,0
2013-03-13,52.497,52.546,52.306,52.472,2620368,0
2013-03-14,52.712,53.142,52.647,52.99,4232012,0
2013-03-15,52.481,52.712,52.37,52.686,3918577,0
2013-03-18,52.02,52.456,52.02,52.186,2252622,0
2013-03-19,52.427,52.427,51.907,52.224,3196144,0
2013-03-20,52.511,52.601,52.233,52.472,3071597,0
2013-03-21,51.764,52.233,51.764,51.978,4866825,0
2013-03-22,52.217,52.647,52.049,52.306,4865829,0
2013-03-25,52.058,52.217,51.532,51.628,3477618,0
2013-03-26,51.826,52.314,51.764,52.242,2849672,0
2013-03-27,51.453,51.922,51.447,51.834,6097578,0
2013-03-28,51.607,51.995,51.341,51.86,6595423,0
2013-04-01,51.9,51.955,51.676,51.731,2276866,0
2013-04-02,51.907,51.972,51.724,51.724,10360699,0
2013-04-03,51.693,51.787,51.422,51.502,5911855,0
2013-04-04,51.167,51.335,50.967,51.048,5000188,0
2013-04-05,50.546,51.135,50.418,51.056,4309841,0
2013-04-08,50.808,50.85,50.459,50.786,3465703,0
2013-04-09,50.825,51.293,50.737,51.143,3960155,0
2013-04-10,51.477,51.731,51.383,51.51,3355008,0
2013-04-11,51.82,52.169,51.764,52.035,2581163,0
2013-04-12,52.003,52.042,51.82,51.939,4196517,0
2013-04-15,51.374,51.549,51.119,51.215,4629383,0
2013-04-16,51.693,51.758,51.502,51.748,3851928,0
2013-04-17,51.016,51.063,50.579,50.882,4493855,0
2013-04-18,50.902,51.184,50.644,50.952,4183524,0
2013-04-19,50.929,51.016,50.674,50.967,3773227,0
2013-04-22,51.104,51.58,50.854,51.43,3123515,0
2013-04-23,51.717,52.409,51.653,52.344,3068608,0
2013-04-24,52.861,53.142,52.823,52.901,2508906,0
2013-04-25,53.323,53.754,53.244,53.34,2737320,0
2013-04-26,53.142,53.356,53.003,53.149,2132735,0
2013-04-29,53.611,53.888,53.587,53.706,2528875,0
2013-04-30,54.175,54.263,53.961,54.096,2765423,0
2013-05-01,54.638,54.676,53.832,53.872,3207620,0
2013-05-02,54.31,54.518,54.23,54.472,3011331,0
2013-05-03,54.971,55.36,54.884,54.971,3024791,0
2013-05-06,54.9,54.986,54.518,54.718,2754405,0
2013-05-07,54.819,54.995,54.542,54.654,1822218,0
2013-05-08,55.465,55.664,55.346,55.393,2838161,0
2013-05-09,55.386,55.435,54.916,55.099,1573077,0
2013-05-10,54.852,54.978,54.582,54.964,1845038,0
2013-05-13,54.758,54.986,54.718,54.956,3196121,0
2013-05-14,54.995,55.521,54.995,55.512,4463380,0
2013-05-15,54.136,54.337,53.722,53.768,3838602,0
2013-05-16,53.778,54.057,53.579,53.579,4440187,0
2013-05-17,53.944,54.112,53.832,53.961,1645096,0
2013-05-20,53.762,54.136,53.762,54.041,1574013,0
2013-05-21,54.136,54.685,54.105,54.422,1581260,0
2013-05-22,54.342,54.654,53.768,53.787,3370986,0
2013-05-23,53.746,53.994,53.411,53.961,2149162,0
2013-05-24,53.42,53.659,53.277,53.643,1471623,0
2013-05-28,54.287,54.337,53.69,53.722,1604536,0
2013-05-29,53.731,53.954,53.563,53.859,1512190,0
2013-05-30,53.746,53.937,53.626,53.832,2192332,0
2013-05-31,53.554,53.587,52.726,52.823,2527423,0
2013-06-03,52.832,53.26,52.608,53.204,2992050,0
2013-06-04,53.165,53.212,52.553,52.832,3200324,0
2013-06-05,52.567,52.631,52.027,52.027,3493161,0
2013-06-06,52.084,52.344,52.003,52.154,2333582,0
2013-06-07,52.035,52.217,51.724,51.9,3688389,0
2013-06-10,52.154,52.719,52.049,52.567,1944012,0
2013-06-11,52.37,52.84,52.314,52.518,2733668,0
2013-06-12,52.966,52.966,52.289,52.306,2379170,0
2013-06-13,52.379,52.901,52.336,52.799,2346108,0
2013-06-14,52.186,52.362,52.049,52.09,2627307,0
2013-06-17,52.832,53.022,52.306,52.447,3210844,0
2013-06-18,52.456,52.695,52.409,52.518,2040651,0
2013-06-19,52.567,52.631,51.916,51.955,2606341,0
2013-06-20,51.365,51.453,51.063,51.167,4248745,0
2013-06-21,51.031,51.215,50.579,51.088,5087269,0
2013-06-24,50.158,50.89,49.95,50.482,5400080,0
2013-06-25,50.529,50.601,50.101,50.124,5858803,0
2013-06-26,50.635,50.755,50.315,50.699,3087092,0
2013-06-27,50.967,51.254,50.952,51.197,2621584,0
2013-06-28,50.967,51.079,50.644,50.776,2638769,0
2013-07-01,51.056,51.215,50.854,50.929,2683983,0
2013-07-02,50.69,50.938,50.499,50.682,2213437,0
2013-07-03,50.324,50.539,50.101,50.468,1307881,0
2013-07-05,50.214,50.324,49.862,50.315,2643712,0
2013-07-08,50.656,50.929,50.579,50.842,1922692,0
2013-07-09,51.088,51.462,50.882,51.383,2447758,0
2013-07-10,51.493,52.097,51.437,51.907,3372508,0
2013-07-11,53.06,53.244,52.647,53.195,3478438,0
2013-07-12,53.323,53.428,53.013,53.3,2597972,0
2013-07-15,53.149,53.3,52.782,52.84,3236091,0
2013-07-16,53.356,53.489,53.188,53.459,2983337,0
2013-07-17,53.968,53.977,53.499,53.666,2240905,0
2013-07-18,53.984,54.248,53.754,53.888,2255195,0
2013-07-19,53.954,54.207,53.817,54.136,1663109,0
2013-07-22,54.573,54.772,54.193,54.24,2602180,0
2013-07-23,54.366,54.501,54.16,54.446,2086066,0
2013-07-24,54.718,54.749,54.383,54.556,2498584,0
2013-07-25,54.359,54.676,54.342,54.661,1788729,0
2013-07-26,54.422,54.604,54.105,54.527,2220732,0
2013-07-29,54.143,54.168,53.809,53.865,1912229,0
2013-07-30,53.908,53.937,53.489,53.587,1850648,0
2013-07-31,54.041,54.446,53.88,54.4,3115215,0
2013-08-01,51.587,51.843,51.159,51.31,8765441,0
2013-08-02,51.041,51.341,50.946,51.135,5488856,0
2013-08-05,51.215,51.328,50.959,51.286,2850128,0
2013-08-06,51.215,51.302,50.938,51.176,1760519,0
2013-08-07,51.232,51.335,50.938,50.959,2147448,0
2013-08-08,51.286,51.43,51.111,51.374,2201127,0
2013-08-09,51.613,51.758,51.437,51.549,1923064,0
2013-08-12,50.952,51.293,50.946,51.254,2382204,0
2013-08-13,51.391,51.724,51.286,51.517,3571407,0
2013-08-14,51.263,51.422,50.808,50.842,2158983,0
2013-08-15,50.482,50.69,50.205,50.635,3964988,0
2013-08-16,51.008,51.023,50.863,50.938,3679510,0
2013-08-19,51.119,51.151,50.737,50.776,3024757,0
2013-08-20,50.938,51.041,50.729,50.801,2019099,0
2013-08-21,50.712,50.92,50.601,50.649,2802949,0
2013-08-22,50.644,50.833,50.609,50.674,2532463,0
2013-08-23,50.967,51.335,50.92,51.271,2086372,0
2013-08-26,51.397,51.447,51.088,51.128,1677785,0
2013-08-27,51.302,51.93,51.293,51.587,2956590,0
2013-08-28,52.592,52.832,52.447,52.574,2240886,0
2013-08-29,52.13,52.242,51.986,52.011,1948054,0
2013-08-30,51.47,51.58,51.232,51.406,2491430,0
2013-09-03,51.526,51.587,51.238,51.532,2245877,0
2013-09-04,51.335,51.805,51.271,51.566,2146091,0
2013-09-05,51.28,51.607,51.254,51.493,1895396,0
2013-09-06,51.771,51.796,51.406,51.663,1956329,0
2013-09-09,51.263,51.778,51.232,51.676,2253504,0
2013-09-10,51.532,51.653,51.453,51.453,2755518,0
2013-09-11,51.607,52.122,51.607,52.122,3633449,0
2013-09-12,52.203,52.4,51.978,52.035,1179882,0
2013-09-13,52.049,52.251,52.027,52.122,1348890,0
2013-09-16,52.686,52.695,51.874,51.93,2303935,0
2013-09-17,51.972,52.058,51.653,51.701,5028541,0
2013-09-18,52.075,52.782,51.764,52.719,3228153,0
2013-09-19,52.926,52.926,52.664,52.853,2462504,0
2013-09-20,52.782,52.976,52.362,52.44,2658730,0
2013-09-23,52.447,52.497,52.203,52.233,3084416,0
2013-09-24,52.259,52.362,52.114,52.163,3076580,0
2013-09-25,51.978,52.314,51.978,52.233,3677930,0
2013-09-26,52.211,52.505,52.211,52.379,1744015,0
2013-09-27,52.328,52.464,52.147,52.433,2361799,0
2013-09-30,52.328,52.567,52.242,52.273,2428641,0
2013-10-01,52.035,52.217,51.9,51.916,2125931,0
2013-10-02,51.955,52.147,51.653,52.122,2634387,0
2013-10-03,52.042,52.211,52.003,52.147,2484060,0
2013-10-04,52.068,52.259,51.972,52.122,2431278,0
2013-10-07,51.328,51.874,51.319,51.54,2837300,0
2013-10-08,51.462,51.566,50.882,50.882,3572871,0
2013-10-09,50.649,50.776,50.355,50.49,2973783,0
2013-10-10,50.882,51.135,50.801,51.095,3522190,0
2013-10-11,51.245,51.462,51.176,51.383,2757683,0
2013-10-14,51.502,51.693,51.422,51.684,1401796,0
2013-10-15,51.701,52.035,51.693,51.948,1789114,0
2013-10-16,52.391,52.546,52.139,52.298,1893128,0
2013-10-17,52.289,52.823,52.251,52.813,1530733,0
2013-10-18,53.031,53.308,52.976,53.277,3121518,0
2013-10-21,53.3,53.787,53.212,53.69,3970243,0
2013-10-22,53.859,54.295,53.851,54.015,4541509,0
2013-10-23,53.977,54.072,53.754,53.842,3487851,0
2013-10-24,54.527,54.535,54.248,54.263,4569888,0
2013-10-25,55.011,55.011,54.613,54.78,3555035,0
2013-10-28,54.732,54.932,54.638,54.749,1762328,0
2013-10-29,55.482,55.521,55.217,55.305,4869463,0
2013-10-30,55.839,55.862,55.441,55.512,4417710,0
2013-10-31,53.212,53.318,52.823,53.068,9583542,0
2013-11-01,53.068,53.221,52.926,53.174,3528219,0
2013-11-04,53.388,53.452,53.212,53.428,2093776,0
2013-11-05,53.142,53.331,52.935,53.117,2827318,0
2013-11-06,53.659,53.722,53.237,53.364,2254845,0
2013-11-07,53.031,53.149,52.56,52.56,3303134,0
2013-11-08,52.242,52.592,52.203,52.583,2646021,0
2013-11-11,52.759,52.894,52.68,52.79,1571448,0
2013-11-12,52.639,52.846,52.592,52.759,2427792,0
2013-11-13,51.834,52.321,51.764,52.273,2956558,0
2013-11-14,52.49,52.894,52.433,52.75,3277633,0
2013-11-15,53.563,53.754,53.467,53.731,3449505,0
2013-11-18,54.493,54.493,53.673,53.699,2393255,0
2013-11-19,53.768,53.859,53.65,53.699,2741482,0
2013-11-20,54.193,54.27,53.643,53.706,1978723,0
2013-11-21,54.064,54.112,53.832,53.888,1789225,0
2013-11-22,54.151,54.337,54.087,54.248,1570779,0
2013-11-25,53.984,54.024,53.722,53.731,1781116,0
2013-11-26,53.626,53.659,53.095,53.221,1866583,0
2013-11-27,53.331,53.443,52.966,53.052,1432713,0
2013-11-29,53.251,53.483,53.087,53.087,895496,0
2013-12-02,52.79,53.174,52.712,52.894,1309726,0
2013-12-03,52.601,53.04,52.497,53.04,4326746,0
2013-12-04,52.28,52.56,52.242,52.497,2198442,0
2013-12-05,52.266,52.417,52.195,52.384,2216494,0
2013-12-06,53.618,53.937,53.516,53.88,3997646,0
2013-12-09,54.015,54.136,53.954,54.087,2469185,0
2013-12-10,54.248,54.542,54.183,54.28,2117800,0
2013-12-11,54.407,54.416,54.024,54.24,2941722,0
2013-12-12,54.248,54.263,53.267,53.38,5836812,0
2013-12-13,53.23,53.388,52.918,52.983,3601074,0
2013-12-16,53.507,53.817,53.483,53.762,4377355,0
2013-12-17,53.69,53.762,53.554,53.673,1757772,0
2013-12-18,54.064,54.622,53.913,54.493,2668927,0
2013-12-19,54.591,55.021,54.535,55.021,2243416,0
2013-12-20,55.217,55.512,55.217,55.353,3245950,0
2013-12-23,55.964,56.021,55.751,55.79,2723989,0
2013-12-24,55.918,56.021,55.664,55.982,1032741,0
2013-12-26,55.992,56.341,55.974,56.294,1164175,0
2013-12-27,56.874,56.889,56.51,56.565,2880910,0
2013-12-30,56.62,56.667,56.286,56.341,1882591,0
2013-12-31,56.565,56.739,56.51,56.722,1428395,0
2014-01-02,56.667,56.667,56.165,56.228,2704511,0
2014-01-03,56.594,56.635,56.294,56.334,2677443,0
2014-01-06,56.141,56.181,55.935,55.957,2138468,0
2014-01-07,56.397,56.491,56.198,56.444,2230998,0
2014-01-08,56.228,56.325,55.935,56.039,3941284,0
2014-01-09,56.307,56.356,56.039,56.228,2659635,0
2014-01-10,57.303,57.344,56.975,57.303,5878374,0
2014-01-13,56.914,57.126,56.547,56.547,4170717,0
2014-01-14,56.677,56.975,56.46,56.898,4671565,0
2014-01-15,56.64,56.889,56.586,56.804,3124703,0
2014-01-16,57.344,57.352,56.953,57.098,3916572,0
2014-01-17,56.421,56.914,56.127,56.165,8720626,0
2014-01-21,56.739,56.811,56.325,56.731,4817402,0
2014-01-22,57.359,57.614,57.225,57.375,6101422,0
2014-01-23,58.028,58.028,57.318,57.598,9260158,0
2014-01-24,57.55,57.55,56.547,56.547,7021349,0
2014-01-27,56.629,56.65,56.127,56.212,5882259,0
2014-01-28,56.07,56.26,56.039,56.141,5213546,0
2014-01-29,55.672,56.389,55.584,56.109,3833747,0
2014-01-30,56.867,57.017,56.341,56.786,4739430,0
2014-01-31,55.235,55.338,54.964,54.995,7343897,0
2014-02-03,54.669,54.861,53.961,53.968,4132375,0
2014-02-04,54.008,54.28,53.92,54.008,4337548,0
2014-02-05,54.121,54.327,54.064,54.223,2673967,0
2014-02-06,54.598,54.861,54.556,54.741,2232347,0
2014-02-07,54.723,55.099,54.654,55.082,1613480,0
2014-02-10,55.033,55.114,54.876,55.011,2852824,0
2014-02-11,55.497,56.347,55.482,56.268,2803240,0
2014-02-12,55.68,56.109,55.672,55.895,2661010,0
2014-02-13,56.277,56.629,56.133,56.629,2204451,0
2014-02-14,56.491,56.975,56.411,56.975,2222011,0
2014-02-18,57.327,57.852,57.288,57.725,3048225,0
2014-02-19,57.631,58.091,57.542,57.542,3320270,0
2014-02-20,58.067,58.419,57.861,58.372,2919914,0
2014-02-21,58.464,58.705,58.393,58.474,2795778,0
2014-02-24,58.298,59.03,58.282,58.87,2379929,0
2014-02-25,58.505,58.632,58.043,58.329,2123699,0
2014-02-26,58.099,58.353,57.837,58.077,2462404,0
2014-02-27,57.614,58.194,57.581,58.02,2316190,0
2014-02-28,58.132,58.38,57.91,57.995,2316252,0
2014-03-03,57.344,57.614,57.059,57.136,2965318,0
2014-03-04,58.067,58.345,58.028,58.274,3099941,0
2014-03-05,57.964,58.236,57.876,58.067,1436656,0
2014-03-06,57.614,58.02,57.574,57.805,2163955,0
2014-03-07,58.051,58.084,57.709,57.947,1801458,0
2014-03-10,57.924,58.336,57.788,58.257,4276319,0
2014-03-11,58.02,58.306,57.812,57.844,2635671,0
2014-03-12,57.439,57.805,57.335,57.645,1173629,0
2014-03-13,57.766,57.868,56.531,56.547,3035900,0
2014-03-14,56.538,57.017,56.538,56.804,4292828,0
2014-03-17,57.279,57.462,56.969,57.183,2350221,0
2014-03-18,57.264,57.774,57.255,57.479,2233661,0
2014-03-19,57.406,57.559,56.594,57.017,2855914,0
2014-03-20,56.246,56.769,56.212,56.667,1759862,0
2014-03-21,56.474,57.126,56.474,56.714,2427904,0
2014-03-24,56.994,57.063,56.474,56.811,1287169,0
2014-03-25,57.225,57.542,56.874,57.312,2119734,0
2014-03-26,57.822,57.852,57.415,57.495,2047044,0
2014-03-27,57.725,57.988,57.471,57.669,1742704,0
2014-03-28,58.21,58.362,58.002,58.329,2287375,0
2014-03-31,58.399,58.585,58.067,58.146,2029261,0
2014-04-01,58.449,58.56,58.21,58.282,1623562,0
2014-04-02,58.243,58.38,58.051,58.202,1633534,0
2014-04-03,58.21,58.329,58.091,58.243,1647534,0
2014-04-04,58.442,58.673,58.139,58.251,2232806,0
2014-04-07,58.464,58.673,58.18,58.18,2186703,0
2014-04-08,58.831,58.879,58.568,58.623,4422269,0
2014-04-09,58.848,59.309,58.65,59.268,3359148,0
2014-04-10,59.158,59.173,58.427,58.427,2971070,0
2014-04-11,58.316,58.752,58.227,58.362,4235630,0
2014-04-14,58.601,59.077,58.442,58.967,2394964,0
2014-04-15,59.413,59.58,59.095,59.564,3002094,0
2014-04-16,59.5,59.628,59.39,59.476,2258133,0
2014-04-17,59.771,60.352,59.739,60.248,2818093,0
2014-04-21,60.081,60.359,60.065,60.152,1274907,0
2014-04-22,60.057,60.294,59.826,59.833,2203780,0
2014-04-23,59.978,60.201,59.896,60.065,2227888,0
2014-04-24,60.089,60.321,59.868,60.294,2089693,0
2014-04-25,60.017,60.294,59.914,60.057,1756154,0
2014-04-28,60.288,60.486,60.169,60.329,3037726,0
2014-04-29,60.679,61.107,60.662,60.892,3683831,0
2014-04-30,63.17,63.319,62.595,62.669,7561179,0
2014-05-01,63.24,63.24,62.533,62.914,7147249,0
2014-05-02,62.875,63.423,62.763,63.217,4990631,0
2014-05-05,63.035,63.386,62.971,63.249,2658332,0
2014-05-06,63.145,63.416,63.128,63.249,2941687,0
2014-05-07,63.725,64.068,63.464,63.917,4930075,0
2014-05-08,64.204,64.332,64.005,64.068,4002292,0
2014-05-09,63.606,63.647,63.296,63.368,3230826,0
2014-05-12,63.846,63.908,63.328,63.598,2550038,0
2014-05-13,63.694,63.719,63.376,63.487,1602200,0
2014-05-14,63.085,63.713,63.06,63.357,2219735,0
2014-05-15,63.657,63.681,63.318,63.407,2151505,0
2014-05-16,63.577,63.681,63.439,63.577,1798234,0
2014-05-19,63.89,64.018,63.624,63.827,2810679,0
2014-05-20,63.439,63.671,63.245,63.447,1545855,0
2014-05-21,63.89,63.931,63.705,63.793,2642642,0
2014-05-22,64.092,64.326,64.073,64.073,4703595,0
2014-05-23,63.866,63.923,63.663,63.697,3373524,0
2014-05-27,63.681,63.697,63.188,63.188,2358744,0
2014-05-28,63.206,63.206,62.939,62.939,3681214,0
2014-05-29,63.713,63.753,63.367,63.471,4481407,0
2014-05-30,63.326,63.431,63.133,63.302,3865465,0
2014-06-02,63.607,63.671,63.391,63.398,2048232,0
2014-06-03,63.736,63.947,63.6,63.913,2513900,0
2014-06-04,63.447,63.464,63.046,63.133,1245147,0
2014-06-05,63.415,63.69,63.287,63.6,1382930,0
2014-06-06,63.778,63.947,63.681,63.905,1635946,0
2014-06-09,64.034,64.034,63.761,63.809,991221,0
2014-06-10,63.657,63.883,63.614,63.657,1021019,0
2014-06-11,63.585,63.729,63.423,63.495,967804,0
2014-06-12,64.17,64.518,64.158,64.252,2630309,0
2014-06-13,64.976,64.984,64.64,64.833,2194652,0
2014-06-16,65.146,65.266,64.914,65.049,2432669,0
2014-06-17,64.704,64.833,64.566,64.792,1332623,0
2014-06-18,65.734,66.105,65.58,66.048,2536353,0
2014-06-19,66.451,66.5,65.943,66.025,1959980,0
2014-06-20,66.388,66.581,66.273,66.322,2574272,0
2014-06-23,66.7,66.735,66.515,66.645,1341147,0
2014-06-24,66.5,66.62,65.816,65.822,3634530,0
2014-06-25,65.799,65.912,65.436,65.75,3472768,0
2014-06-26,65.774,66.208,65.235,66.121,1378830,0
2014-06-27,66.483,66.483,66.057,66.224,1163727,0
2014-06-30,66.282,66.685,66.072,66.338,2483810,0
2014-07-01,66.764,66.95,66.562,66.677,1321697,0
2014-07-02,66.974,67.183,66.812,66.942,1708531,0
2014-07-03,66.756,66.83,66.282,66.388,1342215,0
2014-07-07,66.306,66.388,65.968,66.137,1382543,0
2014-07-08,65.943,66.168,65.79,66.057,1782131,0
2014-07-09,65.921,66.363,65.799,66.265,1984823,0
2014-07-10,65.614,65.669,65.067,65.316,1791094,0
2014-07-11,65.718,66.048,65.589,65.935,1841799,0
2014-07-14,66.187,66.354,65.951,66.234,2084874,0
2014-07-15,66.467,66.596,65.935,66.041,1828177,0
2014-07-16,66.596,66.936,66.475,66.886,1991926,0
2014-07-17,66.748,67.023,66.338,66.411,2088062,0
2014-07-18,66.09,66.378,65.978,66.224,1164345,0
2014-07-21,65.58,66.265,65.493,66.112,981103,0
2014-07-22,66.533,66.603,66.33,66.33,1110510,0
2014-07-23,66.515,66.628,66.299,66.436,1063631,0
2014-07-24,66.402,66.66,66.257,66.493,1286641,0
2014-07-25,66.168,66.224,65.816,66.033,833961,0
2014-07-28,65.75,65.951,65.477,65.895,970003,0
2014-07-29,66.048,66.137,65.71,65.767,1422778,0
2014-07-30,65.38,65.477,64.535,64.808,2902442,0
2014-07-31,66.783,66.83,65.903,65.903,3974840,0
2014-08-01,65.459,65.702,65.139,65.452,4198940,0
2014-08-04,65.653,66.064,65.139,66.057,1877471,0
2014-08-05,66.224,66.251,65.533,65.662,2325584,0
2014-08-06,65.089,65.84,65.089,65.574,2006894,0
2014-08-07,65.452,65.55,64.689,64.808,2336596,0
2014-08-08,64.461,64.817,64.22,64.737,2353401,0
2014-08-11,64.631,65.067,64.557,64.857,2134463,0
2014-08-12,64.018,64.461,63.979,64.382,1723112,0
2014-08-13,64.519,64.634,64.155,64.39,1968140,0
2014-08-14,64.741,65,64.519,64.65,1292974,0
2014-08-15,65.026,65.227,64.601,65.031,1381919,0
2014-08-18,65.53,65.661,65.255,65.661,1336864,0
2014-08-19,65.686,65.944,65.578,65.905,1254266,0
2014-08-20,65.312,65.35,65.057,65.277,1565050,0
2014-08-21,65.031,65.197,64.961,65.026,2511863,0
2014-08-22,64.741,64.885,64.421,64.593,1709706,0
2014-08-25,64.47,64.935,64.47,64.764,1553120,0
2014-08-26,65.031,65.645,65.026,65.417,2093458,0
2014-08-27,65.303,65.8,65.221,65.8,1883986,0
2014-08-28,65.823,66.241,65.8,66.164,2443983,0
2014-08-29,65.848,66.101,65.652,65.986,1882069,0
2014-09-02,65.93,65.981,65.303,65.39,1935815,0
2014-09-03,65.612,65.888,65.587,65.783,1467412,0
2014-09-04,65.831,65.905,64.927,65.041,2281787,0
2014-09-05,64.952,65.426,64.935,65.333,1551618,0
2014-09-08,64.332,64.447,63.785,63.819,2304306,0
2014-09-09,63.313,63.501,63.077,63.272,2847054,0
2014-09-10,63.819,63.982,63.461,63.973,2295322,0
2014-09-11,63.614,63.745,63.379,63.705,1722547,0
2014-09-12,63.174,63.34,62.954,63.125,1831462,0
2014-09-15,62.947,63.452,62.833,63.313,1147831,0
2014-09-16,63.347,64.276,63.313,63.892,1547903,0
2014-09-17,63.991,64.031,63.509,63.558,1250203,0
2014-09-18,64.106,64.218,63.934,64.049,1154392,0
2014-09-19,64.39,64.47,63.737,64.177,1240531,0
2014-09-22,63.925,64.078,63.729,64.022,1342492,0
2014-09-23,63.469,63.778,63.272,63.29,1512878,0
2014-09-24,63.427,63.477,62.898,63.369,1411154,0
2014-09-25,62.514,62.571,62.001,62.212,1964428,0
2014-09-26,61.976,62.596,61.748,62.425,2310994,0
2014-09-29,62.499,62.703,62.262,62.466,1662113,0
2014-09-30,62.304,62.475,61.854,62.041,1921876,0
2014-10-01,61.52,61.748,61.065,61.259,2498374,0
2014-10-02,61.187,61.245,59.818,60.541,2649030,0
2014-10-03,60.013,60.168,59.597,59.94,1951020,0
2014-10-06,59.736,60.234,59.661,60.087,1727475,0
2014-10-07,59.859,60.087,59.613,59.613,1709221,0
2014-10-08,59.849,60.787,59.532,60.787,2518206,0
2014-10-09,59.279,59.548,58.605,58.75,3776563,0
2014-10-10,57.609,57.869,57.21,57.315,7322801,0
2014-10-13,57.78,57.976,56.746,56.754,3760791,0
2014-10-14,56.811,56.843,55.808,55.825,5507287,0
2014-10-15,55.833,55.873,54.504,55.75,6410909,0
2014-10-16,53.656,54.838,53.526,54.773,10660103,0
2014-10-17,55.645,56.524,55.523,56.003,7683040,0
2014-10-20,55.091,55.719,54.944,55.677,6480366,0
2014-10-21,56.313,57.267,56.281,57.21,6102887,0
2014-10-22,56.965,57.381,56.673,56.673,4915839,0
2014-10-23,57.397,57.927,57.136,57.723,4491439,0
2014-10-24,57.633,57.78,57.373,57.78,2043754,0
2014-10-27,57.331,57.773,57.07,57.413,2433449,0
2014-10-28,57.878,58.27,57.6,58.27,1820886,0
2014-10-29,58.512,58.841,57.723,58.156,2166705,0
2014-10-30,57.927,58.391,57.682,58.171,2098470,0
2014-10-31,58.171,58.548,57.715,58.505,2705520,0
2014-11-03,57.764,57.887,57.03,57.07,3746752,0
2014-11-04,56.133,56.295,55.719,56.06,4293575,0
2014-11-05,55.776,56.55,55.572,56.42,4139612,0
2014-11-06,56.467,56.688,56.101,56.607,2491019,0
2014-11-07,57.543,57.894,57.283,57.863,3153289,0
2014-11-10,58.164,58.252,57.568,57.625,2523160,0
2014-11-11,57.039,57.968,56.843,57.959,4157910,0
2014-11-12,57.053,57.752,56.845,56.894,2603657,0
2014-11-13,56.391,56.695,56.334,56.498,2695039,0
2014-11-14,56.587,57.348,56.521,57.298,2157853,0
2014-11-17,56.778,57.331,56.695,57.191,2655493,0
2014-11-18,58.026,58.067,57.481,57.836,3465599,0
2014-11-19,57.843,57.901,57.34,57.752,1438175,0
2014-11-20,57.91,58.753,57.886,58.635,2665975,0
2014-11-21,59.114,59.463,58.851,59.3,2622601,0
2014-11-24,58.703,58.942,58.446,58.684,2252890,0
2014-11-25,58.613,58.844,58.157,58.331,2512424,0
2014-11-26,58.859,59.213,58.538,58.942,4495175,0
2014-11-28,55.531,55.656,54.747,54.846,5334976,0
2014-12-01,55.128,55.796,54.862,55.739,4075054,0
2014-12-02,56.101,57.274,55.978,57.274,3896207,0
2014-12-03,56.325,56.969,56.143,56.605,4422742,0
2014-12-04,55.995,56.068,55.473,55.647,2734145,0
2014-12-05,55.565,55.705,55.249,55.441,3593715,0
2014-12-08,54.739,54.846,53.956,54.176,8775840,0
2014-12-09,53.771,54.846,53.732,54.144,3546273,0
2014-12-10,53.533,53.533,52.674,52.813,4333043,0
2014-12-11,52.551,53.408,52.524,52.699,3664484,0
2014-12-12,51.972,52.369,51.41,51.468,4738403,0
2014-12-15,51.641,51.956,50.245,50.32,5987745,0
2014-12-16,51.005,53.261,50.684,52.277,4941771,0
2014-12-17,53.079,55.035,52.891,54.235,5174332,0
2014-12-18,54.663,54.985,54.195,54.954,6473785,0
2014-12-19,55.59,56.737,55.341,56.729,5072308,0
2014-12-22,56.595,56.695,55.607,56.292,4704337,0
2014-12-23,55.861,56.827,55.771,56.763,4879280,0
2014-12-24,56.795,56.795,56.094,56.508,1323346,0
2014-12-26,56.795,57.398,56.713,56.918,1944281,0
2014-12-29,56.521,56.878,56.315,56.415,4914572,0
2014-12-30,55.531,55.886,55.333,55.63,4631218,0
2014-12-31,55.607,55.656,55.209,55.292,3410869,0
2015-01-02,55.35,55.466,54.729,55.318,5444770,0
2015-01-05,53.59,53.706,52.392,52.689,8760854,0
2015-01-06,52.524,53.417,52.03,52.046,9280429,0
2015-01-07,52.418,53.186,52.218,52.65,6015440,0
2015-01-08,53.079,53.962,52.84,53.714,5659429,0
2015-01-09,53.35,53.467,52.566,53.039,4521636,0
2015-01-12,52.227,52.342,51.451,51.972,5628979,0
2015-01-13,52.196,52.484,51.502,52.014,3182770,0
2015-01-14,50.864,51.641,50.419,51.444,8110182,0
2015-01-15,52.046,52.369,51.451,51.625,10331377,0
2015-01-16,52.071,53.293,52.053,53.178,5079585,0
2015-01-20,53.567,53.617,52.872,53.343,4063686,0
2015-01-21,54.004,54.409,53.829,54.195,4241360,0
2015-01-22,54.144,54.739,53.848,54.391,4262796,0
2015-01-23,53.549,54.467,53.45,53.838,9867527,0
2015-01-26,54.335,55.226,54.062,54.879,4135277,0
2015-01-27,54.508,55.299,54.458,55.079,4715342,0
2015-01-28,54.374,54.418,52.881,52.946,4235653,0
2015-01-29,51.866,51.915,51.048,51.46,6569909,0
2015-01-30,50.518,51.013,50.107,50.75,8083045,0
2015-02-02,51.674,52.046,51.252,51.98,7010340,0
2015-02-03,53.748,55.375,53.722,55.333,12838512,0
2015-02-04,53.771,54.582,53.607,54.027,10726075,0
2015-02-05,54.614,55.35,54.532,55.178,6424671,0
2015-02-06,54.663,55.084,54.458,54.707,5897729,0
2015-02-09,54.689,55.466,54.689,55.101,5725038,0
2015-02-10,54.548,54.663,53.887,54.573,4805035,0
2015-02-11,53.835,54.271,53.592,54.171,3050109,0
2015-02-12,54.489,55.201,54.365,54.75,4166784,0
2015-02-13,55.136,55.672,55.136,55.562,3522244,0
2015-02-17,55.186,55.822,54.774,55.628,3122285,0
2015-02-18,55.578,55.972,55.443,55.744,2845715,0
2015-02-19,54.765,54.968,54.516,54.523,3087297,0
2015-02-20,54.507,55.178,54.466,55.128,2419507,0
2015-02-23,54.723,54.977,54.365,54.598,2992063,0
2015-02-24,55.302,55.311,54.723,55.201,3124991,0
2015-02-25,54.791,55.276,54.591,55.261,2690059,0
2015-02-26,54.531,54.615,54.155,54.305,3223216,0
2015-02-27,54.641,55.143,54.598,54.765,2930542,0
2015-03-02,54.063,54.113,53.533,53.87,3864271,0
2015-03-03,52.914,53.23,52.806,53.033,6768518,0
2015-03-04,52.647,52.827,52.127,52.714,4048643,0
2015-03-05,52.394,52.454,52.118,52.227,2757600,0
2015-03-06,51.507,51.66,51.113,51.139,3553834,0
2015-03-09,51.39,51.691,51.187,51.232,3305310,0
2015-03-10,50.19,50.343,49.145,49.203,5908431,0
2015-03-11,49.052,49.136,48.551,48.675,4618624,0
2015-03-12,50.11,50.116,49.038,49.145,4358785,0
2015-03-13,48.174,48.174,47.602,47.972,4953975,0
2015-03-16,48.264,48.926,47.863,48.926,3034561,0
2015-03-17,48.969,49.237,48.731,48.952,3607765,0
2015-03-18,49.472,51.029,49.119,50.889,5106924,0
2015-03-19,50.376,50.601,49.874,50.434,3866256,0
2015-03-20,51.456,51.869,51.274,51.549,3547897,0
2015-03-23,52.605,52.68,52.168,52.412,3670707,0
2015-03-24,52.437,52.437,51.667,51.667,2872798,0
2015-03-25,52.512,52.697,52.208,52.304,2742483,0
2015-03-26,52.186,52.335,51.255,51.407,3002097,0
2015-03-27,50.93,50.98,50.544,50.669,3313694,0
2015-03-30,51.214,51.449,50.952,51.047,2018204,0
2015-03-31,49.974,50.35,49.832,49.974,3525530,0
2015-04-01,50.645,50.87,50.268,50.426,4844745,0
2015-04-02,50.577,50.677,50.24,50.544,3182979,0
2015-04-06,51.332,51.892,50.92,51.524,2333290,0
2015-04-07,51.984,52.38,51.851,51.902,2814052,0
2015-04-08,50.829,50.838,49.459,50.124,11327565,0
2015-04-09,49.203,50.015,49.187,49.765,9868392,0
2015-04-10,49.681,50.15,49.673,50.042,5222736,0
2015-04-13,50.284,50.444,50.074,50.1,3260964,0
2015-04-14,50.952,50.989,50.645,50.645,10099255,0
2015-04-15,51.674,52.177,51.321,52.087,5292521,0
2015-04-16,52.832,53.401,52.454,52.998,4454740,0
2015-04-17,52.245,52.562,52.127,52.562,2932166,0
2015-04-20,52.73,53.083,52.529,52.656,2880669,0
2015-04-21,52.538,52.741,52.161,52.312,3892105,0
2015-04-22,52.344,52.385,51.952,52.245,3357016,0
2015-04-23,52.612,52.991,52.505,52.747,2740468,0
2015-04-24,52.788,52.823,52.412,52.579,2232854,0
2015-04-27,52.991,53.195,52.855,52.855,2319122,0
2015-04-28,52.991,53.271,52.764,53.099,2646204,0
2015-04-29,52.891,53.594,52.793,53.198,3250940,0
2015-04-30,53.299,53.491,52.983,53.142,3215751,0
2015-05-01,53.047,53.284,52.295,53.284,3781606,0
2015-05-04,53.651,53.878,53.375,53.417,2711406,0
2015-05-05,53.786,54.004,53.184,53.258,2477752,0
2015-05-06,53.551,53.718,52.998,53.184,2188830,0
2015-05-07,52.404,52.562,51.66,52.043,4712947,0
2015-05-08,53.786,53.835,52.991,53.819,5853420,0
2015-05-11,53.767,53.919,53.468,53.827,4747807,0
2015-05-12,53.284,53.651,53.208,53.318,3024696,0
2015-05-13,53.834,54.099,53.623,53.826,2705201,0
2015-05-14,54.448,54.567,53.92,54.049,2246626,0
2015-05-15,53.545,53.962,53.233,53.766,1894429,0
2015-05-18,52.978,53.155,52.764,52.849,1747395,0
2015-05-19,52.585,52.603,51.999,52.085,2554552,0
2015-05-20,52.364,52.449,52.046,52.218,2116873,0
2015-05-21,52.84,53.182,52.705,52.978,2216493,0
2015-05-22,52.338,52.374,51.99,52.041,1680029,0
2015-05-26,51.107,51.259,50.472,50.75,3174796,0
2015-05-27,50.773,51.328,50.69,51.123,1808223,0
2015-05-28,50.996,51.165,50.603,51.123,2009774,0
2015-05-29,51.011,51.249,50.63,50.783,1909386,0
2015-06-01,50.324,50.375,49.601,50.093,3148295,0
2015-06-02,50.536,50.952,50.434,50.699,2118157,0
2015-06-03,50.783,51.012,50.528,50.63,2403273,0
2015-06-04,50.026,50.324,49.711,49.788,3476084,0
2015-06-05,49.116,49.958,49.056,49.61,3659650,0
2015-06-08,49.642,49.924,49.411,49.591,2310556,0
2015-06-09,49.336,49.591,48.919,49.26,3686028,0
2015-06-10,50.238,50.503,50.08,50.282,2814850,0
2015-06-11,50.306,50.416,49.992,50.246,1372109,0
2015-06-12,49.532,49.627,49.09,49.336,2263741,0
2015-06-15,48.845,49.525,48.817,49.321,1938696,0
2015-06-16,48.988,49.601,48.964,49.568,2000172,0
2015-06-17,49.549,49.788,49.167,49.582,2629041,0
2015-06-18,49.847,50.315,49.633,49.873,2337078,0
2015-06-19,50.076,50.273,49.788,49.788,1384555,0
2015-06-22,50.528,50.63,50.251,50.264,2004980,0
2015-06-23,49.847,50.273,49.847,50.171,3314566,0
2015-06-24,50.681,51.004,50.616,50.621,3076131,0
2015-06-25,51.004,51.004,50.332,50.366,1715910,0
2015-06-26,50.093,50.342,49.916,50.332,1955094,0
2015-06-29,48.887,49.364,48.887,49.098,3725467,0
2015-06-30,48.673,48.75,48.044,48.477,4490915,0
2015-07-01,48.47,48.487,47.755,47.867,3017985,0
2015-07-02,48.47,48.733,48.402,48.41,3235895,0
2015-07-06,47.619,47.899,47.415,47.61,3619593,0
2015-07-07,46.77,47.526,46.182,47.474,5234147,0
2015-07-08,47.499,47.628,46.795,46.879,2604985,0
2015-07-09,47.601,47.689,46.974,47.126,3675964,0
2015-07-10,48.461,48.496,47.909,48.333,3060212,0
2015-07-13,48.103,48.385,47.904,48.292,3263748,0
2015-07-14,48.402,49.083,48.316,49.015,3081495,0
2015-07-15,48.767,48.767,48.316,48.445,4011565,0
2015-07-16,48.64,48.929,48.556,48.556,2807455,0
2015-07-17,48.658,48.666,48.205,48.487,3185373,0
2015-07-20,48.122,48.402,48.071,48.198,2835342,0
2015-07-21,48.402,48.81,48.343,48.496,2950353,0
2015-07-22,47.74,47.84,47.45,47.755,6037414,0
2015-07-23,47.338,47.569,47.015,47.467,5757510,0
2015-07-24,46.71,46.956,46.209,46.242,4303700,0
2015-07-27,46.311,46.311,45.711,45.826,4211942,0
2015-07-28,46.233,46.828,45.961,46.634,4172847,0
2015-07-29,46.302,47.263,46.284,47.111,2938340,0
2015-07-30,49.107,49.303,48.589,48.785,4382684,0
2015-07-31,49.729,49.737,48.673,48.878,5004846,0
2015-08-03,48.912,48.982,48.453,48.64,6022127,0
2015-08-04,48.793,48.996,48.385,48.556,2319518,0
2015-08-05,49.456,49.678,49.074,49.074,3318985,0
2015-08-06,49.227,49.847,48.95,49.822,3003247,0
2015-08-07,49.899,50.093,49.406,49.456,4262253,0
2015-08-10,49.151,50.076,49.056,50.076,3267186,0
2015-08-11,50.043,50.302,49.652,50.246,2918061,0
2015-08-12,50.006,50.633,49.729,50.618,3554318,0
2015-08-13,50.014,50.022,49.045,49.193,2720039,0
2015-08-14,48.804,49.124,48.67,48.778,2176762,0
2015-08-17,48.597,48.752,48.295,48.475,2319317,0
2015-08-18,48.009,48.259,47.948,48.164,1804873,0
2015-08-19,47.654,47.681,46.833,47.154,2928105,0
2015-08-20,47.344,47.671,46.824,46.824,3367788,0
2015-08-21,46.592,46.653,45.314,45.314,5403134,0
2015-08-24,43.058,44.249,42.237,42.971,5477648,0
2015-08-25,44.691,44.691,42.884,42.894,4245756,0
2015-08-26,43.852,43.852,42.143,42.764,6278656,0
2015-08-27,43.637,44.984,43.594,44.881,6389988,0
2015-08-28,44.638,45.703,44.638,45.451,4575563,0
2015-08-31,44.803,45.728,44.353,45.728,4551322,0
2015-09-01,44.138,44.501,43.405,43.671,5317340,0
2015-09-02,44.241,44.31,43.204,44.052,6337770,0
2015-09-03,43.948,44.648,43.801,43.896,3570233,0
2015-09-04,42.746,43.011,42.513,42.782,3049588,0
2015-09-08,43.662,43.904,43.353,43.904,2913585,0
2015-09-09,44.414,44.656,43.282,43.325,3366180,0
2015-09-10,43.438,43.944,42.946,43.698,3309939,0
2015-09-11,43.3,43.438,42.983,43.438,2731362,0
2015-09-14,43.031,43.334,42.651,43.134,2646279,0
2015-09-15,43.221,43.714,43.204,43.458,2480296,0
2015-09-16,43.992,44.812,43.982,44.675,3524450,0
2015-09-17,44.319,45.158,44.217,44.519,3451082,0
2015-09-18,43.316,43.471,42.523,42.749,4504091,0
2015-09-21,42.592,42.816,42.48,42.687,2898186,0
2015-09-22,41.373,41.675,41.044,41.286,5495034,0
2015-09-23,41.994,42.03,40.855,40.907,4506738,0
2015-09-24,40.864,40.915,40.293,40.595,5718961,0
2015-09-25,41.069,41.139,40.655,40.872,3273563,0
2015-09-28,40.293,40.309,39.585,39.636,3647265,0
2015-09-29,40.551,40.672,40.162,40.224,6229588,0
2015-09-30,40.64,41.467,40.483,40.949,4368659,0
2015-10-01,42.443,42.651,41.373,41.631,3314541,0
2015-10-02,42.219,43.058,41.985,43.058,4872709,0
2015-10-05,44.086,44.778,43.948,44.632,3740886,0
2015-10-06,45.314,46.324,45.244,46.203,5243852,0
2015-10-07,47.629,47.948,47.102,47.499,5459276,0
2015-10-08,47.448,48.285,47.386,48.285,3229909,0
2015-10-09,48.112,48.364,47.517,47.758,3743390,0
2015-10-12,47.948,47.975,47.318,47.586,2810159,0
2015-10-13,46.203,47.197,46.177,46.773,2617534,0
2015-10-14,47.405,47.853,47.292,47.785,2925255,0
2015-10-15,47.534,48.433,47.405,48.328,3504730,0
2015-10-16,48.554,48.739,48.065,48.692,2501235,0
2015-10-19,48.027,48.07,47.172,47.37,2311055,0
2015-10-20,46.954,47.525,46.748,47.421,2643198,0
2015-10-21,47.895,48.112,47.433,47.594,2827543,0
2015-10-22,47.456,47.931,47.405,47.863,3422303,0
2015-10-23,47.3,47.361,46.566,47.006,4351186,0
2015-10-26,46.945,46.964,46.082,46.126,2836427,0
2015-10-27,45.116,45.586,44.968,45.338,3571701,0
2015-10-28,45.652,46.583,45.425,45.813,3090913,0
2015-10-29,45.036,45.659,44.933,45.416,3581434,0
2015-10-30,45.193,45.719,44.95,45.329,2712417,0
2015-11-02,45.314,46.484,45.235,46.384,4104662,0
2015-11-03,46.384,47.714,46.324,47.326,5844729,0
2015-11-04,47.413,47.525,46.66,47.025,3774481,0
2015-11-05,45.623,45.969,45.373,45.557,4539069,0
2015-11-06,44.812,45.167,44.596,45.044,3758213,0
2015-11-09,45.244,45.444,43.852,44.864,4741191,0
2015-11-10,44.309,44.715,44.239,44.478,3052032,0
2015-11-11,44.537,44.634,43.57,43.675,3808380,0
2015-11-12,43.103,43.525,42.645,42.804,3702743,0
2015-11-13,42.451,42.682,42.057,42.541,3085175,0
2015-11-16,43.017,43.65,42.998,43.64,2055472,0
2015-11-17,43.781,43.931,43.314,43.359,4667001,0
2015-11-18,44.239,44.59,43.896,44.493,4179315,0
2015-11-19,44.89,45.243,44.732,44.925,3149285,0
2015-11-20,44.778,44.802,43.658,43.718,4096795,0
2015-11-23,43.685,43.886,43.121,43.323,4027805,0
2015-11-24,43.535,44.266,43.491,44.098,3166663,0
2015-11-25,44.09,44.309,43.694,43.94,2265954,0
2015-11-27,44.16,44.246,43.957,44.062,2122036,0
2015-11-30,44.318,44.361,43.728,43.791,3024222,0
2015-12-01,43.966,44.235,43.825,44.09,2488033,0
2015-12-02,44.16,44.643,43.491,43.65,4287468,0
2015-12-03,44.223,44.256,43.138,43.262,5174845,0
2015-12-04,43.017,43.033,42.088,42.62,5499293,0
2015-12-07,41.141,41.181,40.473,40.746,6147531,0
2015-12-08,40.023,40.86,39.68,40.297,5022978,0
2015-12-09,41.098,42.048,40.842,41.22,5407735,0
2015-12-10,40.817,41.472,40.587,40.648,4250281,0
2015-12-11,39.812,39.846,39.178,39.197,5579574,0
2015-12-14,38.721,39.021,38.069,38.676,6849513,0
2015-12-15,39.223,39.585,39.104,39.311,5230069,0
2015-12-16,39.144,39.584,38.879,39.293,4225115,0
2015-12-17,38.907,38.942,38.246,38.29,4822458,0
2015-12-18,38.853,38.853,38.299,38.465,4031697,0
2015-12-21,38.599,38.968,38.123,38.29,4543763,0
2015-12-22,38.791,39.267,38.616,39.099,4711201,0
2015-12-23,40.842,41.406,40.648,41.377,6125567,0
2015-12-24,41.184,41.387,40.702,40.709,2833509,0
2015-12-28,40.428,40.507,39.985,40.331,4511930,0
2015-12-29,40.842,41.151,40.66,40.912,4457989,0
2015-12-30,40.78,40.885,40.415,40.473,3739698,0
2015-12-31,40.129,40.604,40.076,40.297,2571022,0
2016-01-04,39.962,40.405,39.417,40.331,7340795,0
2016-01-05,40.042,40.146,39.496,40.138,6259977,0
2016-01-06,38.66,39.107,38.57,38.739,5715907,0
2016-01-07,37.05,38.044,36.988,37.066,11137466,0
2016-01-08,36.476,36.557,35.438,35.537,14477232,0
2016-01-11,35.623,35.659,34.954,35.237,10294554,0
2016-01-12,35.545,35.628,34.448,35.14,6083843,0
2016-01-13,35.58,35.764,34.14,34.269,8758307,0
2016-01-14,35.149,36.635,34.796,36.389,10735127,0
2016-01-15,34.524,34.99,34.136,34.453,12775852,0
2016-01-19,33.874,33.874,33.874,33.874,10657600,0
2016-01-20,32.516,32.729,31.506,32.447,12973031,0
2016-01-21,32.341,33.818,32.147,33.608,11228553,0
2016-01-22,35.492,35.702,34.954,35.58,9551343,0
2016-01-25,34.884,35.561,34.655,34.769,6094948,0
2016-01-26,35.809,36.57,35.315,36.302,7335597,0
2016-01-27,35.887,37.41,35.756,36.785,9220518,0
2016-01-28,38.616,38.632,37.647,38.13,7671966,0
2016-01-29,37.691,38.66,37.623,38.66,7099315,0
2016-02-01,37.858,38.396,37.482,38.176,5873345,0
2016-02-02,36.46,36.654,36.125,36.538,9299372,0
2016-02-03,37.394,37.974,36.311,37.841,7955390,0
2016-02-04,39.417,39.888,39.011,39.205,10141268,0
2016-02-05,39.522,39.822,38.968,39.32,12228088,0
2016-02-08,38.791,39.293,38.312,39.161,6471578,0
2016-02-09,37.858,38.087,37.181,37.525,9945893,0
2016-02-10,37.207,37.991,36.979,37.226,4962466,0
2016-02-11,36.934,37.612,36.617,37.384,7876455,0
2016-02-12,38.176,39.074,37.981,38.791,5729356,0
2016-02-16,39.777,40.031,39.09,39.953,7322209,0
2016-02-17,40.178,41.678,40.178,41.435,6616381,0
2016-02-18,41.732,41.786,40.988,41.121,6298369,0
2016-02-19,40.403,40.681,39.963,40.681,6216585,0
2016-02-22,41.085,41.633,41.022,41.525,4682499,0
2016-02-23,40.725,40.991,39.728,39.837,4746187,0
2016-02-24,38.622,39.782,38.508,39.765,7303950,0
2016-02-25,40.528,40.691,39.728,40.492,6151424,0
2016-02-26,41.139,41.257,40.817,40.915,5098895,0
2016-02-29,41.184,41.391,40.817,40.87,3649751,0
2016-03-01,41.356,41.786,40.96,41.732,5248996,0
2016-03-02,41.381,42.335,41.175,42.325,5409608,0
2016-03-03,42.021,42.864,41.929,42.776,4938522,0
2016-03-04,42.488,43.45,42.47,43.126,4864763,0
2016-03-07,42.021,43.727,41.976,43.376,8628918,0
2016-03-08,43.009,43.035,42.021,42.343,8358783,0
2016-03-09,42.668,43.575,42.388,43.332,10366412,0
2016-03-10,42.685,42.922,42.25,42.532,7398149,0
2016-03-11,43.206,43.611,43.053,43.396,9729136,0
2016-03-14,42.847,43.367,42.568,43.216,4631147,0
2016-03-15,42.45,42.981,42.271,42.955,3797618,0
2016-03-16,42.99,44.069,42.99,43.999,5010024,0
2016-03-17,44.634,45.219,44.311,45.013,4373096,0
2016-03-18,44.924,45.075,44.281,44.446,5618030,0
2016-03-21,44.033,44.301,43.603,44.077,3168792,0
2016-03-22,43.216,43.8,43.153,43.548,3816670,0
2016-03-23,43.313,43.421,42.82,42.864,2869958,0
2016-03-24,42.173,43.412,42.03,43.386,5213092,0
2016-03-28,43.494,43.529,43.026,43.26,3091139,0
2016-03-29,42.488,43.189,42.271,43.189,4125309,0
2016-03-30,44.528,44.95,43.935,44.115,7012283,0
2016-03-31,43.746,44.005,43.529,43.538,3322758,0
2016-04-01,42.173,42.919,42.1,42.82,4116640,0
2016-04-04,43.099,43.405,42.82,42.901,3824131,0
2016-04-05,41.849,42.254,41.71,41.983,4010436,0
2016-04-06,42.011,42.873,41.867,42.838,6700881,0
2016-04-07,42.317,42.747,42.163,42.46,5338469,0
2016-04-08,43.853,44.456,43.771,44.239,8255399,0
2016-04-11,44.544,44.985,44.49,44.751,6505445,0
2016-04-12,44.608,45.934,44.573,45.704,9711279,0
2016-04-13,46.145,46.361,45.806,46.117,8812027,0
2016-04-14,46.288,46.761,46.235,46.459,6658219,0
2016-04-15,46.602,46.72,46.288,46.478,5784145,0
2016-04-18,45.327,46.82,45.291,46.639,5417335,0
2016-04-19,46.334,47.209,46.298,47.044,5764489,0
2016-04-20,46.747,47.692,46.631,47.214,4084784,0
2016-04-21,47.583,47.726,47.098,47.294,6067227,0
2016-04-22,46.855,47.521,46.855,47.483,4618520,0
2016-04-25,46.72,46.811,46.137,46.415,4783368,0
2016-04-26,46.576,47.175,46.478,47.034,6261450,0
2016-04-27,47.385,48.275,47.375,48.058,6087128,0
2016-04-28,47.754,48.293,47.506,47.699,4244756,0
2016-04-29,47.815,47.933,47.156,47.529,4879833,0
2016-05-02,47.592,47.638,47.107,47.574,4464276,0
2016-05-03,46.514,46.674,46.162,46.271,5549505,0
2016-05-04,45.408,45.634,44.841,45.129,8186199,0
2016-05-05,45.227,45.875,44.968,45.39,5862205,0
2016-05-06,44.672,45.947,44.672,45.606,6438736,0
2016-05-09,45.166,45.201,44.392,44.573,5815659,0
2016-05-10,44.634,45.499,44.599,45.499,4551264,0
2016-05-11,45.201,45.803,44.896,45.47,4771516,0
2016-05-12,46.478,46.594,45.256,45.614,4107060,0
2016-05-13,44.717,45.084,44.396,44.608,5189452,0
2016-05-16,45.417,45.924,45.398,45.84,3942297,0
2016-05-17,45.622,46.199,45.47,45.677,4453972,0
2016-05-18,45.769,46.016,45.266,45.421,4628440,0
2016-05-19,44.642,45.188,44.387,45.045,7091442,0
2016-05-20,44.945,45.283,44.762,45.064,4723648,0
2016-05-23,44.359,44.863,44.323,44.561,3563153,0
2016-05-24,44.808,45.125,44.625,44.881,3442180,0
2016-05-25,45.402,46.176,45.385,46.099,5884444,0
2016-05-26,45.961,46.162,45.512,45.641,4318246,0
2016-05-27,45.486,45.496,45.091,45.367,2144363,0
2016-05-31,45.193,45.512,44.268,44.396,5718701,0
2016-06-01,44.084,44.881,43.929,44.752,5123885,0
2016-06-02,44.396,44.772,44.303,44.726,2974089,0
2016-06-03,45.283,45.476,44.881,45.283,3524017,0
2016-06-06,45.733,45.953,45.457,45.558,4298666,0
2016-06-07,46.894,47.362,46.794,47.252,5838172,0
2016-06-08,48.451,48.736,48.252,48.489,5421983,0
2016-06-09,47.38,47.944,47.362,47.902,3570780,0
2016-06-10,47.187,47.457,46.789,46.978,5211296,0
2016-06-13,46.191,47.079,46.171,46.31,3687665,0
2016-06-14,45.751,45.979,44.798,45.238,7014877,0
2016-06-15,44.827,45.478,44.762,45.211,5693220,0
2016-06-16,44.697,45.989,44.243,45.888,7653197,0
2016-06-17,46.529,47.344,46.41,47.297,6390066,0
2016-06-20,48.662,48.736,48.122,48.177,5541660,0
2016-06-21,48.635,49.289,48.258,49.22,5218087,0
2016-06-22,49.541,49.716,48.882,48.991,5447986,0
2016-06-23,50.364,50.539,49.815,50.512,5825810,0
2016-06-24,46.346,48.708,46.328,47.262,15710993,0
2016-06-27,47.262,47.372,46.428,46.675,8003616,0
2016-06-28,47.472,47.866,47.271,47.838,6899484,0
2016-06-29,49.075,49.99,48.772,49.661,6100080,0
2016-06-30,49.779,50.557,49.541,50.557,6757589,0
2016-07-01,50.557,50.969,50.503,50.869,2866182,0
2016-07-05,50.686,50.85,50.054,50.264,5861183,0
2016-07-06,49.22,50.255,49.028,50.2,5426240,0
2016-07-07,50.219,50.429,49.376,49.679,5557450,0
2016-07-08,49.788,50.164,49.674,49.971,8099401,0
2016-07-11,50.155,50.494,50.064,50.245,6982429,0
2016-07-12,51.043,51.391,50.888,51.098,5996895,0
2016-07-13,51.337,51.491,50.384,50.842,5791543,0
2016-07-14,51.51,51.537,50.741,50.787,4314179,0
2016-07-15,50.649,50.696,50.339,50.548,3559078,0
2016-07-18,50.474,51.014,50.164,51.006,5042282,0
2016-07-19,50.657,50.842,50.494,50.657,4426608,0
2016-07-20,49.99,50.804,49.761,50.503,7314598,0
2016-07-21,50.136,50.85,50.1,50.393,6353168,0
2016-07-22,50.419,50.503,50.169,50.457,3750951,0
2016-07-25,49.459,49.586,48.911,49.028,4331820,0
2016-07-26,49.175,49.816,49.147,49.771,5428449,0
2016-07-27,49.907,50.1,49.138,49.394,5841197,0
2016-07-28,47.939,48.008,47.573,47.929,8811254,0
2016-07-29,46.758,47.499,46.713,47.417,11548416,0
2016-08-01,46.346,46.355,45.183,45.393,10782301,0
2016-08-02,45.677,45.778,44.951,45.512,6401976,0
2016-08-03,44.872,45.596,44.68,45.566,8976127,0
2016-08-04,45.943,46.209,45.605,45.879,6269391,0
2016-08-05,45.778,45.953,45.553,45.924,4514539,0
2016-08-08,45.759,46.162,45.723,46.099,4835002,0
2016-08-09,46.09,46.176,45.759,45.979,4512105,0
2016-08-10,45.84,45.952,45.624,45.663,4979810,0
2016-08-11,45.906,46.903,45.877,46.604,5938802,0
2016-08-12,46.893,46.932,46.39,46.502,3484200,0
2016-08-15,47.118,47.258,46.558,46.67,2866167,0
2016-08-16,47.146,47.43,46.913,47.304,3493754,0
2016-08-17,47.127,47.49,46.832,47.426,4495562,0
2016-08-18,47.248,47.921,47.235,47.921,3528226,0
2016-08-19,47.426,47.454,47.09,47.221,2687642,0
2016-08-22,46.725,46.94,46.456,46.755,3547324,0
2016-08-23,46.652,47.005,46.568,46.708,6498882,0
2016-08-24,46.67,46.828,46.307,46.353,4374941,0
2016-08-25,46.39,46.516,46.213,46.381,3461445,0
2016-08-26,46.828,47.398,46.213,46.371,3789886,0
2016-08-29,46.213,46.502,46.185,46.427,3279410,0
2016-08-30,46.652,46.82,46.437,46.474,3483490,0
2016-08-31,46.092,46.143,45.461,45.624,4918508,0
2016-09-01,45.41,45.573,45.14,45.374,4112787,0
2016-09-02,46.325,46.764,45.97,46.315,6214382,0
2016-09-06,46.652,46.969,46.395,46.913,3742277,0
2016-09-07,47.473,47.482,47.202,47.231,3232319,0
2016-09-08,47.622,47.883,47.238,47.724,4714465,0
2016-09-09,47.118,47.118,46.213,46.26,6549749,0
2016-09-12,45.831,46.52,45.663,46.418,4950299,0
2016-09-13,45.68,45.746,44.874,44.99,7950631,0
2016-09-14,44.869,45.289,44.421,44.542,5952525,0
2016-09-15,44.506,45.038,44.253,44.794,5595077,0
2016-09-16,43.993,44.207,43.88,44.049,6345378,0
2016-09-19,44.833,44.879,44.171,44.243,5779642,0
2016-09-20,44.375,44.403,43.899,43.908,4201836,0
2016-09-21,44.375,44.841,44.171,44.785,3953871,0
2016-09-22,45.821,45.887,45.168,45.224,5056294,0
2016-09-23,45.158,45.327,44.552,44.757,4046576,0
2016-09-26,44.468,44.794,44.263,44.291,4242071,0
2016-09-27,43.665,43.973,43.452,43.945,5848670,0
2016-09-28,44.187,45.522,43.721,45.456,7868460,0
2016-09-29,46.418,46.82,45.952,46.399,8679159,0
2016-09-30,46.596,46.969,46.334,46.716,6420449,0
2016-10-03,47.034,47.062,46.689,46.978,3518972,0
2016-10-04,47.771,47.921,47.071,47.286,7997555,0
2016-10-05,47.929,48.228,47.576,48.06,4140788,0
2016-10-06,47.967,48.042,47.678,47.714,3867446,0
2016-10-07,48.172,48.2,47.649,47.865,3048892,0
2016-10-10,48.527,48.911,48.48,48.704,4774697,0
2016-10-11,48.517,48.555,47.622,47.79,4010100,0
2016-10-12,47.734,47.836,47.394,47.52,3551335,0
2016-10-13,46.781,47.378,46.679,47.165,3690660,0
2016-10-14,47.948,48.106,47.323,47.351,3618316,0
2016-10-17,46.903,47.044,46.54,46.884,3004589,0
2016-10-18,47.435,47.449,47.044,47.231,2244043,0
2016-10-19,47.175,47.925,47.08,47.602,3477313,0
2016-10-20,47.49,47.688,47.165,47.576,2801272,0
2016-10-21,47.155,47.444,47.099,47.416,2409731,0
2016-10-24,47.632,47.668,46.752,47.202,2419658,0
2016-10-25,47.238,47.416,46.949,47.127,2746836,0
2016-10-26,46.437,46.828,46.242,46.725,3346433,0
2016-10-27,46.913,47.416,46.801,47.136,3875079,0
2016-10-28,46.67,46.983,46.437,46.53,5023824,0
2016-10-31,46.287,46.563,46.036,46.474,4472483,0
2016-11-01,48.248,48.704,48.05,48.676,9444423,0
2016-11-02,47.809,47.939,47.155,47.585,6313821,0
2016-11-03,47.454,47.688,47.146,47.482,4371204,0
2016-11-04,46.884,47.342,46.815,46.913,5431451,0
2016-11-07,47.49,47.939,47.464,47.921,4062257,0
2016-11-08,47.834,48.448,47.825,48.006,4151815,0
2016-11-09,47.512,48.652,47.465,48.358,4060481,0
2016-11-10,48.967,49.098,48.386,48.614,4367411,0
2016-11-11,47.255,47.416,46.438,46.836,5849351,0
2016-11-14,45.972,46.39,45.686,46.362,7241799,0
2016-11-15,46.675,47.502,46.675,47.426,6861365,0
2016-11-16,46.818,47.274,46.685,46.827,5792918,0
2016-11-17,47.264,47.545,46.941,46.998,3332080,0
2016-11-18,46.809,46.998,46.409,46.779,3796245,0
2016-11-21,47.75,48.073,47.73,48.025,3847455,0
2016-11-22,48.215,48.405,47.806,48.244,4100152,0
2016-11-23,47.522,48.007,47.512,47.807,3487804,0
2016-11-25,47.663,47.807,47.549,47.693,1582743,0
2016-11-28,47.178,47.208,46.68,46.761,4448636,0
2016-11-29,46.171,46.77,45.943,46.628,4181867,0
2016-11-30,48.101,48.947,48.082,48.566,8944643,0
2016-12-01,49.479,49.854,49.024,49.212,6583739,0
2016-12-02,49.024,49.546,48.891,49.346,3469923,0
2016-12-05,49.906,49.926,49.603,49.612,3821124,0
2016-12-06,49.612,49.916,49.393,49.774,5474079,0
2016-12-07,50.154,50.345,49.935,50.23,4060863,0
2016-12-08,50.182,50.345,49.65,50.144,3488995,0
2016-12-09,50.03,50.211,49.888,50.191,3435683,0
2016-12-12,51.485,51.636,50.611,50.762,5308253,0
2016-12-13,51.323,51.741,51.057,51.599,4569873,0
2016-12-14,51.646,51.864,50.582,50.667,5053742,0
2016-12-15,50.629,51.114,50.464,51.028,3330547,0
2016-12-16,51.057,51.684,51.008,51.522,3562546,0
2016-12-19,51.684,51.798,51.361,51.398,3258699,0
2016-12-20,51.874,51.884,51.428,51.475,4664488,0
2016-12-21,51.532,51.617,51.323,51.437,2533256,0
2016-12-22,51.56,51.723,51.418,51.503,4423378,0
2016-12-23,51.361,51.532,51.304,51.428,2597800,0
2016-12-27,51.56,51.77,51.551,51.626,2022291,0
2016-12-28,51.846,51.988,51.494,51.532,2927182,0
2016-12-29,52.027,52.198,51.798,51.855,3694956,0
2016-12-30,52.159,52.255,51.636,51.684,2833256,0
2017-01-03,52.501,52.748,52.146,52.483,5942589,0
2017-01-04,52.986,53.157,52.853,53.014,4120277,0
2017-01-05,53.176,53.594,53.119,53.48,3482929,0
2017-01-06,52.853,53.166,52.824,53.024,2333876,0
2017-01-09,52.349,52.426,51.855,51.893,3807669,0
2017-01-10,51.95,52.131,51.626,51.674,3044196,0
2017-01-11,52.092,52.843,51.95,52.72,3937943,0
2017-01-12,53.214,53.262,52.92,52.948,3245523,0
2017-01-13,52.815,52.872,52.597,52.729,2434727,0
2017-01-17,52.834,53.044,52.758,52.786,2659359,0
2017-01-18,52.406,52.558,52.054,52.121,3302151,0
2017-01-19,51.836,51.912,51.444,51.817,3752519,0
2017-01-20,52.273,52.369,51.988,52.149,2512698,0
2017-01-23,52.225,52.235,51.836,52.045,3284103,0
2017-01-24,52.245,52.663,52.225,52.615,2668960,0
2017-01-25,52.891,53.019,52.711,52.891,3956628,0
2017-01-26,52.416,52.597,52.131,52.359,2924356,0
2017-01-27,52.264,52.312,52.045,52.225,3546941,0
2017-01-30,51.408,51.542,50.895,51.048,3646580,0
2017-01-31,51.912,51.921,51.338,51.693,4229724,0
2017-02-01,51.798,51.846,51.095,51.579,4166973,0
2017-02-02,52.378,52.416,51.512,51.864,5184264,0
2017-02-03,52.149,52.483,51.998,52.245,3696422,0
2017-02-06,51.608,51.817,51.447,51.599,4283502,0
2017-02-07,51.304,51.395,50.762,51.008,4424776,0
2017-02-08,50.268,50.629,49.926,50.543,4397872,0
2017-02-09,51.18,51.237,50.914,51.048,3648777,0
2017-02-10,51.361,51.656,51.341,51.503,3508161,0
2017-02-13,51.693,51.846,51.56,51.741,3977420,0
2017-02-14,51.893,51.96,51.333,51.75,3562132,0
2017-02-15,51.277,51.654,51.242,51.615,3086348,0
2017-02-16,51.596,51.75,51.161,51.219,4930926,0
2017-02-17,50.609,50.764,50.329,50.483,4031786,0
2017-02-21,50.513,50.889,50.445,50.764,9000350,0
2017-02-22,50.183,50.407,50.077,50.271,4391386,0
2017-02-23,50.822,50.947,50.493,50.755,4595311,0
2017-02-24,50.009,50.241,49.849,50.019,2552213,0
2017-02-27,50.049,50.339,50.049,50.174,2940386,0
2017-02-28,50.039,50.246,49.942,50.183,2784969,0
2017-03-01,50.425,50.755,50.411,50.629,3215951,0
2017-03-02,50.609,50.769,50.513,50.513,2299423,0
2017-03-03,50.581,50.919,50.551,50.735,2479186,0
2017-03-06,50.571,50.967,50.469,50.957,2327521,0
2017-03-07,50.851,50.938,50.648,50.725,2553810,0
2017-03-08,50.241,50.296,49.372,49.372,4306647,0
2017-03-09,48.772,49.662,48.665,49.652,4691660,0
2017-03-10,50.271,50.299,49.749,50.039,3844663,0
2017-03-13,50.232,50.445,50.102,50.281,3557461,0
2017-03-14,49.729,49.739,49.082,49.274,3978860,0
2017-03-15,49.72,50.425,49.555,50.367,3388184,0
2017-03-16,50.919,50.919,50.498,50.697,3411954,0
2017-03-17,51.161,51.209,50.929,50.967,2759460,0
2017-03-20,50.871,50.871,50.483,50.687,2983626,0
2017-03-21,51.209,51.257,50.755,50.996,3023387,0
2017-03-22,50.493,50.996,50.309,50.822,2933047,0
2017-03-23,50.581,50.967,50.513,50.735,2318559,0
2017-03-24,50.407,50.551,50.309,50.349,2927345,0
2017-03-27,50.407,50.711,50.299,50.551,2748243,0
2017-03-28,50.813,51.325,50.735,51.112,3345282,0
2017-03-29,50.687,51.518,50.667,51.48,3677090,0
2017-03-30,51.538,51.576,51.228,51.257,2875722,0
2017-03-31,51.006,51.117,50.836,50.996,1989132,0
2017-04-03,50.871,50.943,50.097,50.639,2926746,0
2017-04-04,50.619,51.146,50.357,51.112,5327333,0
2017-04-05,51.422,51.755,50.889,50.919,4472735,0
2017-04-06,51.141,51.538,51.093,51.354,2843045,0
2017-04-07,51.402,51.77,51.35,51.518,3231729,0
2017-04-10,51.344,51.755,51.344,51.664,2498767,0
2017-04-11,51.799,51.987,51.354,51.944,2901854,0
2017-04-12,51.818,51.992,51.509,51.683,2751358,0
2017-04-13,51.161,51.214,50.609,50.687,4606562,0
2017-04-17,50.851,51.219,50.773,51.199,2520098,0
2017-04-18,50.657,50.929,50.551,50.735,3626681,0
2017-04-19,50.299,50.425,49.42,49.526,5633758,0
2017-04-20,49.835,50,49.623,49.623,4011658,0
2017-04-21,49.478,49.865,49.4,49.72,3047438,0
2017-04-24,50.687,50.725,50.425,50.551,3749936,0
2017-04-25,50.948,51.054,50.783,51.015,4163468,0
2017-04-26,50.851,51.257,50.677,50.677,4319536,0
2017-04-27,50.513,50.513,49.99,50.415,4001401,0
2017-04-28,50.445,50.657,50.241,50.473,3501212,0
2017-05-01,50.561,50.677,50.29,50.29,2105385,0
2017-05-02,50.465,50.599,50.145,50.232,3866373,0
2017-05-03,50.261,50.773,50.16,50.561,4446365,0
2017-05-04,50.929,51.015,50.377,50.948,6527097,0
2017-05-05,51.189,52.456,51.17,52.446,5731900,0
2017-05-08,52.553,52.805,52.224,52.688,4455896,0
2017-05-09,52.737,52.998,52.34,52.388,3976397,0
2017-05-10,52.892,53.395,52.843,53.124,4375302,0
2017-05-11,53.221,53.419,52.988,53.163,4506991,0
2017-05-12,53.191,53.584,53.105,53.491,4133880,0
2017-05-15,54.255,54.294,53.723,53.821,3108593,0
2017-05-16,54.313,54.405,54.071,54.313,3698553,0
2017-05-17,54.422,54.948,54.303,54.303,3929993,0
2017-05-18,54.028,54.353,53.831,54.146,3596902,0
2017-05-19,54.422,54.648,54.323,54.579,2987823,0
2017-05-22,54.736,54.747,54.126,54.363,2521179,0
2017-05-23,54.471,54.579,54.176,54.254,2154677,0
2017-05-24,53.94,54.363,53.93,54.126,2761342,0
2017-05-25,53.831,54.274,53.33,53.458,3573225,0
2017-05-26,53.546,53.704,53.389,53.517,2395845,0
2017-05-30,53.674,53.905,53.546,53.625,2580222,0
2017-05-31,53.546,53.719,53.349,53.517,2288840,0
2017-06-01,53.349,53.782,53.299,53.556,2168682,0
2017-06-02,53.3,53.31,52.858,53.084,2429606,0
2017-06-05,53.094,53.477,53.015,53.34,1905919,0
2017-06-06,52.985,53.605,52.946,53.487,2173650,0
2017-06-07,53.389,53.522,52.494,52.828,2872199,0
2017-06-08,52.563,52.671,52.386,52.572,3467451,0
2017-06-09,52.504,53.143,52.435,52.985,2797599,0
2017-06-12,53.556,53.753,53.084,53.202,3836632,0
2017-06-13,53.438,53.625,53.251,53.605,2485753,0
2017-06-14,53.743,53.763,52.804,52.907,3036991,0
2017-06-15,52.13,52.371,52.041,52.228,3609484,0
2017-06-16,52.887,53.585,52.789,53.556,2711470,0
2017-06-19,53.556,53.713,53.162,53.241,1975090,0
2017-06-20,52.336,52.356,51.795,52.061,4956628,0
2017-06-21,51.815,51.845,51.156,51.372,5589417,0
2017-06-22,51.146,51.599,51.06,51.382,2660905,0
2017-06-23,51.589,51.91,51.49,51.746,1998833,0
2017-06-26,52.09,52.13,51.599,51.599,3213860,0
2017-06-27,52.346,52.759,52.179,52.395,3307454,0
2017-06-28,52.69,53.005,52.575,52.769,3485615,0
2017-06-29,52.887,52.956,52.267,52.317,3028472,0
2017-06-30,52.405,52.445,51.992,52.317,2427598,0
2017-07-03,52.533,52.995,52.528,52.789,1731324,0
2017-07-05,52.474,52.484,51.938,52.041,3260808,0
2017-07-06,52.189,52.681,52.081,52.228,3358725,0
2017-07-07,52.051,52.149,51.574,52.071,3370431,0
2017-07-10,51.776,52.071,51.736,51.933,2354986,0
2017-07-11,51.756,52.189,51.618,52.159,2262620,0
2017-07-12,52.779,53.054,52.533,52.602,2771034,0
2017-07-13,52.622,52.631,52.356,52.602,2461966,0
2017-07-14,53.261,53.34,52.833,52.867,3098094,0
2017-07-17,52.966,53.138,52.69,52.749,2440191,0
2017-07-18,53.212,53.212,52.853,53.094,3020013,0
2017-07-19,52.956,53.231,52.907,53.163,3540563,0
2017-07-20,53.635,53.733,53.399,53.448,5686752,0
2017-07-21,53.664,53.713,53.054,53.172,4137606,0
2017-07-24,53.143,53.143,52.759,53.025,3311001,0
2017-07-25,53.792,53.93,53.403,53.477,2427848,0
2017-07-26,53.9,53.969,53.625,53.625,3300586,0
2017-07-27,54.333,54.392,53.944,54.372,2713383,0
2017-07-28,54.372,55.051,54.343,54.825,2855754,0
2017-07-31,55.435,55.907,55.248,55.602,4340691,0
2017-08-01,55.681,55.995,55.572,55.867,3837304,0
2017-08-02,55.936,56.585,55.877,56.438,3223922,0
2017-08-03,56.418,56.507,56.005,56.103,2256686,0
2017-08-04,56.33,56.423,56.005,56.399,2016160,0
2017-08-07,56.438,56.507,56.261,56.438,2329615,0
2017-08-08,56.694,56.802,56.271,56.31,2988003,0
2017-08-09,56.51,56.81,56.45,56.77,2553086,0
2017-08-10,56.57,56.64,55.92,56,2678560,0
2017-08-11,55.58,55.775,55.46,55.64,2422928,0
2017-08-14,55.52,55.82,55.19,55.2,2247791,0
2017-08-15,54.95,55.17,54.5901,55.06,2456981,0
2017-08-16,55.06,55.22,54.59,54.75,2510130,0
2017-08-17,54.74,54.91,54.46,54.5,4040838,0
2017-08-18,54.41,54.83,54.2701,54.65,3959540,0
2017-08-21,54.71,54.71,54.3,54.32,2429795,0
2017-08-22,54.73,54.8,54.54,54.72,3360097,0
2017-08-23,54.52,55.215,54.5,55.2,3956808,0
2017-08-24,55.1,55.17,54.865,55.1,4333338,0
2017-08-25,55.24,55.7,55.24,55.67,2725872,0
2017-08-28,55.62,55.63,55.29,55.44,2488600,0
2017-08-29,55.07,55.51,55.04,55.44,2238566,0
2017-08-30,55.1,55.39,55.06,55.17,4247862,0
2017-08-31,54.98,55.28,54.865,55.18,2616530,0
2017-09-01,55.11,55.53,54.95,55.35,2332127,0
2017-09-05,55.5,55.78,55.45,55.7,3098389,0
2017-09-06,55.45,56.6,55.45,56.55,4783718,0
2017-09-07,56.7,56.97,56.69,56.94,4061873,0
2017-09-08,56.86,56.94,56.41,56.55,2588427,0
2017-09-11,56.6,57,56.54,56.85,3033300,0
2017-09-12,56.64,57.11,56.63,56.89,3240300,0
2017-09-13,57.31,57.55,57.12,57.44,4879998,0
2017-09-14,57.56,57.9,57.43,57.79,3680680,0
2017-09-15,57.5,57.7,57.3544,57.62,3411813,0
2017-09-18,57.39,57.66,57.28,57.46,3540475,0
2017-09-19,57.97,58.15,57.8345,58.14,2583283,0
2017-09-20,58.16,58.9,58.15,58.83,5084945,0
2017-09-21,58.88,59.275,58.77,59.01,3838169,0
2017-09-22,59.22,59.59,59.2,59.48,2358488,0
2017-09-25,59.57,60.01,59.56,59.87,3128061,0
2017-09-26,59.92,60.145,59.7655,60.12,4435905,0
2017-09-27,59.66,60.015,59.515,60,7972641,0
2017-09-28,60.39,60.66,60.195,60.37,5680048,0
2017-09-29,60.47,60.62,60.25,60.58,2586316,0
2017-10-02,60.19,60.57,60.0698,60.55,2012592,0
2017-10-03,60.6,61.08,60.58,60.9,2851954,0
2017-10-04,60.76,60.9,60.53,60.9,4341877,0
2017-10-05,60.94,61.125,60.74,61.03,3733663,0
2017-10-06,60.44,60.46,60.05,60.15,2657293,0
2017-10-09,60.32,60.5899,60.32,60.45,1594208,0
2017-10-10,60.96,61.09,60.82,61.04,2790483,0
2017-10-11,61.18,61.27,60.93,61.23,2885366,0
2017-10-12,60.84,60.91,60.66,60.73,2106218,0
2017-10-13,61.3,61.42,60.91,60.92,2721877,0
2017-10-16,61.24,61.29,60.87,60.87,2612616,0
2017-10-17,60.98,60.99,60.49,60.7,2841586,0
2017-10-18,60.82,60.96,60.43,60.53,3464806,0
2017-10-19,60.86,61.3,60.81,61.03,3547415,0
2017-10-20,60.98,61.15,60.92,61.07,2410662,0
2017-10-23,61.12,61.43,61.005,61.01,4635327,0
2017-10-24,61.58,61.84,61.295,61.39,4749449,0
2017-10-25,61.7,61.72,60.88,61.05,6863071,0
2017-10-26,61.14,61.15,60.71,60.9,2783571,0
2017-10-27,60.8,61.385,60.62,61.27,5551901,0
2017-10-30,61.73,62.23,61.665,62.19,8022459,0
2017-10-31,62.73,63.275,62.52,63.03,9233483,0
2017-11-01,62.92,63.17,62.64,63.04,5853202,0
2017-11-02,62.93,64.24,62.93,64.22,8200034,0
2017-11-03,64.15,64.22,63.61,64.1,3742853,0
2017-11-06,64.25,65.83,64.22,65.52,9345988,0
2017-11-07,65.32,65.33,64.49,64.54,8911477,0
2017-11-08,64.65,64.831,64.24,64.35,5182304,0
2017-11-09,64.59,64.65,64.13,64.27,6453269,0
2017-11-10,64.33,64.38,63.66,63.9,9237836,0
