Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,41.921,42.274,41.778,41.954,534069,0
2010-08-24,41.089,41.319,40.71,41.032,1597261,0
2010-08-25,40.662,41.385,40.478,41.216,729117,0
2010-08-26,41.2,41.594,40.951,41.16,787936,0
2010-08-27,41.714,42.097,41.039,42.066,506285,0
2010-08-30,41.385,41.688,41.28,41.296,501489,0
2010-08-31,41.072,41.449,40.895,41.16,837501,0
2010-09-01,42.266,42.858,42.162,42.795,1261605,0
2010-09-02,42.539,43.082,42.497,43.082,1530950,0
2010-09-03,43.669,43.893,43.469,43.806,440903,0
2010-09-07,43.22,43.302,42.827,43.019,833022,0
2010-09-08,43.516,44.174,43.516,43.862,1566537,0
2010-09-09,44.061,44.214,43.678,43.838,584964,0
2010-09-10,44.221,44.464,44.143,44.318,441764,0
2010-09-13,45.096,45.113,44.72,44.823,1534767,0
2010-09-14,44.798,45.304,44.614,45.065,1361073,0
2010-09-15,45.065,45.658,44.903,45.552,808148,0
2010-09-16,45.978,46.098,45.802,45.995,935334,0
2010-09-17,46.084,46.251,45.377,45.562,558007,0
2010-09-20,46.059,46.532,45.891,46.404,503377,0
2010-09-21,46.644,46.868,46.02,46.484,856148,0
2010-09-22,46.282,46.635,46.027,46.155,1175729,0
2010-09-23,45.69,46.484,45.601,46.02,764247,0
2010-09-24,46.707,47.165,46.652,46.925,933546,0
2010-09-27,47.303,47.303,46.86,46.964,605158,0
2010-09-28,46.942,47.229,46.413,47.15,847247,0
2010-09-29,46.853,47.19,46.725,46.956,799831,0
2010-09-30,47.734,47.968,46.956,47.14,2901723,0
2010-10-01,48.071,48.418,47.845,48.247,1896912,0
2010-10-04,47.725,47.919,47.366,47.584,894051,0
2010-10-05,47.854,48.53,47.751,48.392,2596065,0
2010-10-06,48.721,48.946,48.521,48.576,1933668,0
2010-10-07,49.089,49.098,48.553,48.841,1681454,0
2010-10-08,48.665,48.962,48.49,48.824,946199,0
2010-10-11,48.978,49.163,48.907,49.121,928866,0
2010-10-12,48.609,49.138,48.28,48.978,1499491,0
2010-10-13,49.434,49.699,49.338,49.508,1311057,0
2010-10-14,49.683,49.94,49.524,49.835,1142761,0
2010-10-15,50.116,50.124,49.42,49.708,1088007,0
2010-10-18,49.787,50.315,49.619,50.219,714705,0
2010-10-19,48.872,49.156,48.344,48.625,885463,0
2010-10-20,48.824,49.482,48.801,49.283,635558,0
2010-10-21,49.379,49.652,48.49,48.73,1445983,0
2010-10-22,49.258,49.371,49.089,49.275,708903,0
2010-10-25,49.812,49.908,49.42,49.499,2633874,0
2010-10-26,49.795,50.197,49.739,50.116,892048,0
2010-10-27,49.78,49.884,49.452,49.845,1098380,0
2010-10-28,50.284,50.645,50.219,50.581,981072,0
2010-10-29,51.241,52.777,51.168,51.575,2132058,0
2010-11-01,51.857,52.266,51.793,52.042,1097268,0
2010-11-02,53.171,53.427,53.108,53.42,2515340,0
2010-11-03,52.209,52.795,51.969,52.795,2306103,0
2010-11-04,53.549,54.784,53.47,53.998,3119622,0
2010-11-05,53.462,53.772,53.229,53.47,1688206,0
2010-11-08,52.475,52.979,52.347,52.89,1427076,0
2010-11-09,52.755,52.923,51.623,51.802,1580406,0
2010-11-10,52.071,52.361,51.519,52.361,1007685,0
2010-11-11,51.986,52.489,51.832,52.394,665897,0
2010-11-12,52.209,52.579,51.784,52.162,669188,0
2010-11-15,52.314,52.347,51.895,51.895,1154858,0
2010-11-16,51.037,51.046,50.244,50.63,2568972,0
2010-11-17,50.639,51.206,50.613,51.15,1774867,0
2010-11-18,51.937,52.17,51.848,51.978,855317,0
2010-11-19,51.248,51.802,50.871,51.802,552858,0
2010-11-22,50.59,51.102,50.413,51.072,1260057,0
2010-11-23,49.94,50.067,49.268,49.545,1479220,0
2010-11-24,49.876,50.253,49.82,50.219,909323,0
2010-11-26,49.114,49.596,49.067,49.402,361297,0
2010-11-29,48.432,48.986,48.04,48.881,1598668,0
2010-11-30,47.751,48.77,47.717,48.36,2985945,0
2010-12-01,49.395,49.948,49.371,49.845,1776221,0
2010-12-02,49.652,50.774,49.652,50.75,1562602,0
2010-12-03,50.621,51.054,50.59,50.958,678050,0
2010-12-06,50.46,51.022,50.405,50.901,3266394,0
2010-12-07,52.058,52.064,51.127,51.135,1585475,0
2010-12-08,51.488,51.648,51.022,51.479,1232641,0
2010-12-09,51.575,51.623,50.935,51.288,644895,0
2010-12-10,51.558,51.943,51.431,51.895,443380,0
2010-12-13,52.153,52.682,51.961,52.377,615884,0
2010-12-14,52.713,53.074,52.536,52.777,675207,0
2010-12-15,52.134,52.354,51.631,51.881,850322,0
2010-12-16,51.848,52.064,51.509,51.978,1011634,0
2010-12-17,51.815,51.865,51.391,51.656,1249723,0
2010-12-20,52.042,52.098,51.368,51.921,1331519,0
2010-12-21,52.322,52.354,52.071,52.179,1094656,0
2010-12-22,52.227,52.562,52.17,52.515,673759,0
2010-12-23,52.179,52.729,52.179,52.665,548554,0
2010-12-27,52.545,53.13,52.467,52.97,369300,0
2010-12-28,53.388,53.396,52.948,53.147,305139,0
2010-12-29,53.01,53.605,52.996,53.323,613464,0
2010-12-30,53.019,53.462,52.923,53.323,699957,0
2010-12-31,53.26,53.789,53.187,53.462,369244,0
2011-01-03,54.23,54.23,53.724,53.781,538015,0
2011-01-04,54.504,54.504,54.045,54.334,1305291,0
2011-01-05,53.045,53.828,53.026,53.781,1333824,0
2011-01-06,53.251,53.396,52.627,52.899,1204139,0
2011-01-07,52.996,53.348,52.842,53.108,883887,0
2011-01-10,53.556,53.973,53.356,53.837,941040,0
2011-01-11,54.182,54.182,53.724,53.948,891723,0
2011-01-12,53.846,54.422,53.741,54.309,1110056,0
2011-01-13,54.03,54.358,53.935,54.061,1473023,0
2011-01-14,53.597,54.478,53.452,54.358,1142549,0
2011-01-18,54.527,55.127,54.462,54.952,1096484,0
2011-01-19,55.627,55.633,54.799,54.927,2077270,0
2011-01-20,54.392,54.511,53.797,54.405,1205122,0
2011-01-21,55.023,55.369,54.927,55.288,944702,0
2011-01-24,55.489,56.201,55.48,56.067,1116695,0
2011-01-25,55.096,55.489,54.912,55.457,1079376,0
2011-01-26,55.696,56.033,55.53,55.904,738460,0
2011-01-27,56.435,56.676,56.187,56.539,940518,0
2011-01-28,56.195,56.378,55.513,55.866,1145629,0
2011-01-31,56.08,56.69,56.067,56.587,1672018,0
2011-02-01,57.878,58.93,57.862,58.93,1988048,0
2011-02-02,58.512,59.114,58.512,58.767,1396687,0
2011-02-03,56.612,57.094,56.251,56.995,1737397,0
2011-02-04,56.163,56.258,55.569,55.93,1677755,0
2011-02-07,56.419,56.661,56.283,56.555,1788777,0
2011-02-08,56.211,56.506,55.987,56.435,883041,0
2011-02-09,55.465,55.713,55.377,55.647,883683,0
2011-02-10,55.263,55.489,55.056,55.272,1858032,0
2011-02-11,54.413,55.056,54.392,54.904,1100634,0
2011-02-14,54.038,54.719,54.012,54.656,2294731,0
2011-02-15,55.248,55.377,54.872,55.225,1345608,0
2011-02-16,55.063,55.93,55.047,55.876,1242462,0
2011-02-18,56.909,57.223,56.843,57.131,787608,0
2011-02-22,56.138,57.123,56.138,56.443,1182217,0
2011-02-23,56.419,56.957,56.395,56.733,1570497,0
2011-02-24,57.173,57.399,56.516,56.668,1277594,0
2011-02-25,56.676,57.372,56.571,57.316,595158,0
2011-02-28,57.839,58.064,57.589,57.83,815200,0
2011-03-01,57.839,58.006,56.604,56.627,1412625,0
2011-03-02,56.426,56.699,56.187,56.435,3606338,0
2011-03-03,57.158,57.277,56.862,57.115,2187838,0
2011-03-04,57.51,57.605,57.11,57.35,1280912,0
2011-03-07,57.848,57.975,56.789,56.926,780421,0
2011-03-08,55.913,56.531,55.633,56.378,1091618,0
2011-03-09,55.762,55.898,55.53,55.882,1111976,0
2011-03-10,54.919,54.943,54.366,54.478,2019104,0
2011-03-11,53.973,54.864,53.925,54.719,1277175,0
2011-03-14,54.431,54.992,54.101,54.936,1708443,0
2011-03-15,53.171,54.278,53.051,54.006,2289871,0
2011-03-16,53.195,53.724,52.123,52.802,3716459,0
2011-03-17,55.08,55.104,54.687,54.912,1496738,0
2011-03-18,56.073,56.089,55.578,55.955,3437043,0
2011-03-21,56.676,57.204,56.563,57.18,4692822,0
2011-03-22,57.559,57.958,57.399,57.902,4491125,0
2011-03-23,57.187,57.853,57.18,57.759,2973908,0
2011-03-24,57.622,58.183,57.541,58.014,2536155,0
2011-03-25,58.071,58.801,58.038,58.55,6570250,0
2011-03-28,57.822,58.055,57.687,57.687,3380537,0
2011-03-29,57.413,58.31,57.372,58.31,2817056,0
2011-03-30,58.144,58.728,58.119,58.697,1451130,0
2011-03-31,58.608,59.241,58.584,58.728,1202374,0
2011-04-01,58.504,59.298,58.48,59.152,2678103,0
2011-04-04,59.851,59.881,59.372,59.507,656389,0
2011-04-05,59.152,59.651,59.138,59.41,939090,0
2011-04-06,59.667,59.861,59.564,59.722,630357,0
2011-04-07,59.306,59.555,59.17,59.497,1690805,0
2011-04-08,60.14,60.364,59.932,60.188,1345536,0
2011-04-11,60.075,60.221,59.458,59.667,1002639,0
2011-04-12,58.817,58.833,57.716,57.927,1192577,0
2011-04-13,58.545,58.767,58.166,58.342,759249,0
2011-04-14,57.992,58.649,57.839,58.512,877705,0
2011-04-15,58.238,58.56,57.862,58.31,486091,0
2011-04-18,57.03,57.141,56.116,56.746,1507856,0
2011-04-19,56.82,57.277,56.763,57.204,1409905,0
2011-04-20,59.187,59.619,59.129,59.458,1781760,0
2011-04-21,60.188,60.188,59.674,60.14,1218971,0
2011-04-25,60.307,60.5,60.059,60.462,1481702,0
2011-04-26,60.716,61.005,60.525,60.942,1653424,0
2011-04-27,61.872,62.266,61.454,62.247,2819822,0
2011-04-28,62.338,62.793,62.304,62.77,2120677,0
2011-04-29,62.635,62.962,62.545,62.835,633573,0
2011-05-02,63.196,63.196,62.666,62.954,1680025,0
2011-05-03,62.218,62.304,61.286,61.495,2619214,0
2011-05-04,61.405,61.422,60.444,60.844,1285586,0
2011-05-05,59.881,60.101,58.615,59.032,1641544,0
2011-05-06,58.48,59.187,57.839,58.28,1698280,0
2011-05-09,57.822,58.776,57.687,58.656,1025479,0
2011-05-10,58.921,59.577,58.817,59.482,595085,0
2011-05-11,58.817,58.855,57.524,57.848,1055146,0
2011-05-12,56.973,57.639,56.482,57.478,1760495,0
2011-05-13,56.733,56.862,55.496,56.154,1469642,0
2011-05-16,55.665,56.321,55.513,55.721,1850126,0
2011-05-17,55.434,56.129,55.369,56.073,953522,0
2011-05-18,56.187,56.835,56.051,56.733,1072598,0
2011-05-19,57.053,57.123,56.329,57.03,1056317,0
2011-05-20,56.5,56.683,55.825,56.329,2295659,0
2011-05-23,54.767,54.952,54.431,54.872,1814721,0
2011-05-24,55.392,55.801,55.272,55.457,1377783,0
2011-05-25,55.152,56.067,55.152,55.866,992118,0
2011-05-26,56.404,57.02,56.098,56.852,875810,0
2011-05-27,56.651,57.066,56.571,56.756,573474,0
2011-05-31,58.199,58.238,57.589,57.992,945914,0
2011-06-01,57.759,57.853,56.378,56.492,1146795,0
2011-06-02,56.469,56.683,55.825,56.459,818463,0
2011-06-03,55.552,56.77,55.504,56.404,734923,0
2011-06-06,56.89,56.931,55.849,55.946,907437,0
2011-06-07,56.411,56.78,56.108,56.138,842715,0
2011-06-08,56.171,56.604,55.898,56.098,754457,0
2011-06-09,56.411,57.148,56.308,57.053,812757,0
2011-06-10,56.724,56.756,55.48,55.647,830315,0
2011-06-13,56.258,56.411,55.465,55.969,877923,0
2011-06-14,56.661,57.123,56.634,56.797,653286,0
2011-06-15,55.882,56.235,55.08,55.272,1251868,0
2011-06-16,54.454,54.975,54.191,54.848,1645296,0
2011-06-17,55.272,55.53,55,55.282,1242377,0
2011-06-20,55.233,55.593,55.201,55.561,1036097,0
2011-06-21,56.211,57.011,56.147,56.883,759536,0
2011-06-22,56.329,56.676,55.987,56.051,1028462,0
2011-06-23,54.454,55.329,54.012,55.282,1833962,0
2011-06-24,54.823,54.936,54.214,54.405,780240,0
2011-06-27,54.287,55.152,54.191,54.864,1074550,0
2011-06-28,55.143,55.777,55.04,55.647,1449936,0
2011-06-29,55.783,56.473,55.586,56.426,843360,0
2011-06-30,56.587,57.599,56.469,57.533,840432,0
2011-07-01,57.39,57.967,57.166,57.886,1097531,0
2011-07-05,58.293,58.48,57.862,57.902,1052768,0
2011-07-06,57.759,58.264,57.524,58.264,606245,0
2011-07-07,58.817,59.121,58.728,58.937,1012441,0
2011-07-08,58.72,59.144,58.488,59.096,2918449,0
2011-07-11,57.599,58.038,57.293,57.502,1026207,0
2011-07-12,56.926,57.559,56.835,56.883,971553,0
2011-07-13,57.141,58.293,57.123,57.599,950098,0
2011-07-14,57.853,58.144,57.484,57.653,1099690,0
2011-07-15,57.967,58.302,57.678,57.992,1238691,0
2011-07-18,57.446,57.581,57.085,57.524,1333803,0
2011-07-19,57.639,58.488,57.622,58.238,1203265,0
2011-07-20,58.31,58.521,58.095,58.359,975573,0
2011-07-21,59.507,60.212,59.241,60.066,1057178,0
2011-07-22,60.01,60.157,59.658,59.98,677149,0
2011-07-25,59.954,60.341,59.868,60.212,1194951,0
2011-07-26,60.779,61.053,60.539,60.683,1575774,0
2011-07-27,60.251,60.364,58.994,59.28,2012740,0
2011-07-28,59.041,59.891,59.025,59.306,1914992,0
2011-07-29,59.032,59.674,58.912,59.058,1971343,0
2011-08-01,59.787,59.868,57.958,58.55,1181086,0
2011-08-02,57.997,58.521,57.589,57.632,869612,0
2011-08-03,56.835,56.947,55.474,55.713,3301273,0
2011-08-04,53.925,53.983,51.951,52,2985246,0
2011-08-05,52.275,52.674,49.979,51.839,4366182,0
2011-08-08,49.931,50.901,48.142,48.247,3572204,0
2011-08-09,50.341,51.558,48.593,51.552,3010270,0
2011-08-10,50.389,50.935,49.081,49.298,2964808,0
2011-08-11,49.395,52.128,49.058,51.575,3124855,0
2011-08-12,52.347,53.026,51.921,52.85,1784085,0
2011-08-15,53.299,53.82,53.187,53.662,794030,0
2011-08-16,52.65,53.652,52.361,52.828,1509272,0
2011-08-17,53.092,53.524,52.739,53.115,1603656,0
2011-08-18,51.904,51.904,50.351,51.222,1835540,0
2011-08-19,49.94,50.958,49.652,49.748,2255698,0
2011-08-22,52.282,52.305,50.718,51.015,2329564,0
2011-08-23,51.872,52.682,51.455,52.643,1841397,0
2011-08-24,52.024,52.923,51.802,52.475,1091270,0
2011-08-25,51.721,52.106,50.605,50.774,2140990,0
2011-08-26,50.315,51.951,49.835,51.607,1496271,0
2011-08-29,52.394,52.722,52.071,52.692,585822,0
2011-08-30,52.369,53.251,51.921,53.036,932935,0
2011-08-31,53.573,54.478,53.516,54.109,1064497,0
2011-09-01,54.061,54.704,53.717,53.789,1782190,0
2011-09-02,52.82,53.427,52.489,53.019,983919,0
2011-09-06,50.076,51.776,50.067,51.745,1480985,0
2011-09-07,52.627,53.516,52.467,53.452,1474092,0
2011-09-08,52.85,53.82,52.674,52.931,2470513,0
2011-09-09,52.65,52.707,51.496,51.832,1277820,0
2011-09-12,50.309,51.865,50.284,51.815,1065489,0
2011-09-13,51.431,52.545,51.159,52.17,1119012,0
2011-09-14,52.515,53.101,51.384,52.692,1669083,0
2011-09-15,53.797,54.341,53.579,54.246,1065135,0
2011-09-16,53.812,54.021,53.211,53.806,851577,0
2011-09-19,52.024,53.205,51.695,52.915,1273984,0
2011-09-20,53.115,54.093,52.771,53.452,1021973,0
2011-09-21,52.883,52.996,51.241,51.254,1308018,0
2011-09-22,49.177,50.124,49.081,49.835,1460762,0
2011-09-23,49.067,50.261,48.915,50.013,1609944,0
2011-09-26,50.013,50.734,49.051,50.67,1215301,0
2011-09-27,51.447,52.314,51.086,51.262,1929382,0
2011-09-28,51.241,51.407,49.66,49.756,2254459,0
2011-09-29,50.686,51.022,49.923,50.734,2517585,0
2011-09-30,49.9,50.54,49.508,49.756,1470768,0
2011-10-03,48.801,49.386,48.169,48.255,1696562,0
2011-10-04,47.47,49.42,46.805,49.347,1983120,0
2011-10-05,49.987,50.702,49.49,50.639,1189868,0
2011-10-06,49.69,51.232,49.61,50.909,7111208,0
2011-10-07,52.297,52.713,51.537,51.687,2547825,0
2011-10-10,53.757,54.214,53.356,53.781,1666483,0
2011-10-11,53.916,54.061,53.235,53.877,1030520,0
2011-10-12,54.318,54.983,54.191,54.318,1212991,0
2011-10-13,54.413,55.36,54.182,55.248,1208495,0
2011-10-14,56.195,56.715,56.171,56.634,1121040,0
2011-10-17,56.668,56.741,56.073,56.283,1201125,0
2011-10-18,55.898,57.478,55.44,57.076,1137347,0
2011-10-19,57.518,57.798,56.746,56.964,1046617,0
2011-10-20,57.789,58.119,57.253,58.071,1937680,0
2011-10-21,58.512,59.25,58.488,59.002,1085597,0
2011-10-24,58.151,59.017,58.127,58.841,1004630,0
2011-10-25,58.649,59.187,57.815,58.608,1412982,0
2011-10-26,59.555,59.658,58.664,59.442,1380838,0
2011-10-27,60.806,60.844,59.611,60.196,1237234,0
2011-10-28,58.976,59.345,58.808,58.93,1965826,0
2011-10-31,58.656,58.817,57.565,57.574,1212701,0
2011-11-01,55.601,57.551,55.392,56.988,2213990,0
2011-11-02,56.129,57.094,56.129,56.699,1334407,0
2011-11-03,57.316,58.199,56.78,58.095,1226752,0
2011-11-04,57.253,57.533,56.634,57.406,959371,0
2011-11-07,57.551,57.997,57.085,57.934,907339,0
2011-11-08,58.793,59.232,58.174,59.178,1564515,0
2011-11-09,57.094,57.253,56.089,56.211,1371271,0
2011-11-10,57.455,57.574,56.651,57.363,1506131,0
2011-11-11,58.407,58.793,58.101,58.254,1108630,0
2011-11-14,58.407,58.656,57.91,58.254,2063226,0
2011-11-15,58.166,58.536,57.848,58.199,1236530,0
2011-11-16,57.902,58.937,57.862,58.032,1458697,0
2011-11-17,58.208,58.416,57.502,57.919,2607192,0
2011-11-18,58.166,58.28,57.708,57.943,1987245,0
2011-11-21,56.459,56.595,55.682,56.258,1511652,0
2011-11-22,55.352,55.771,54.927,55.53,2169585,0
2011-11-23,54.589,54.711,53.941,53.998,1213568,0
2011-11-25,53.662,54.405,53.556,53.556,691593,0
2011-11-28,55.063,55.16,54.214,54.558,859664,0
2011-11-29,54.767,55.408,54.597,55.089,1068293,0
2011-11-30,57.39,57.886,57.223,57.886,1334933,0
2011-12-01,57.406,57.871,56.988,57.123,836078,0
2011-12-02,58.183,58.183,57.356,57.413,716084,0
2011-12-05,58.471,58.896,57.896,58.144,877431,0
2011-12-06,58.274,58.912,58.127,58.584,678166,0
2011-12-07,58.793,59.322,58.293,59.138,949729,0
2011-12-08,58.68,58.776,57.839,57.896,1077781,0
2011-12-09,58.776,59.434,58.737,59.354,975844,0
2011-12-12,58.584,58.599,57.934,58.351,851848,0
2011-12-13,59.25,59.835,58.625,58.848,1003102,0
2011-12-14,58.568,58.577,57.413,57.678,1396383,0
2011-12-15,58.329,58.377,57.798,58.088,851133,0
2011-12-16,58.424,58.711,57.967,58.384,914598,0
2011-12-19,57.853,58.238,57.581,57.622,904256,0
2011-12-20,58.56,59.619,58.536,59.515,1453003,0
2011-12-21,59.322,59.923,59.121,59.737,897376,0
2011-12-22,60.405,60.806,60.323,60.679,891482,0
2011-12-23,60.637,60.99,60.517,60.974,419191,0
2011-12-27,60.98,61.35,60.933,61.237,407205,0
2011-12-28,60.828,60.957,60.113,60.301,573946,0
2011-12-29,60.742,61.231,60.573,61.167,612660,0
2011-12-30,61.021,61.205,60.815,60.951,403280,0
2012-01-03,61.327,62.168,61.319,61.969,954352,0
2012-01-04,62.025,62.063,61.575,61.928,794088,0
2012-01-05,60.798,60.98,60.5,60.886,790860,0
2012-01-06,61.246,61.535,60.828,61.405,549299,0
2012-01-09,61.549,61.689,61.183,61.623,727199,0
2012-01-10,61.985,62.119,61.623,61.776,1526070,0
2012-01-11,59.835,59.891,59.209,59.634,1820887,0
2012-01-12,58.377,58.512,57.902,58.224,1570438,0
2012-01-13,57.51,57.759,56.964,57.759,2585413,0
2012-01-17,58.254,58.416,57.862,58.144,705731,0
2012-01-18,57.767,58.591,57.687,58.55,957159,0
2012-01-19,58.302,59.218,58.287,59.096,1475824,0
2012-01-20,58.274,58.471,58.006,58.407,1828285,0
2012-01-23,59.187,60.018,59.105,59.995,1038212,0
2012-01-24,59.746,60.092,59.641,60.092,763228,0
2012-01-25,59.017,59.755,58.527,59.691,759307,0
2012-01-26,59.667,59.731,59.129,59.187,766232,0
2012-01-27,58.704,58.912,58.055,58.159,1323839,0
2012-01-30,57.767,58.31,57.541,58.264,875833,0
2012-01-31,59.049,59.049,58.32,58.808,1350988,0
2012-02-01,58.72,59.354,58.656,59.129,1320988,0
2012-02-02,58.495,58.785,58.199,58.246,2028740,0
2012-02-03,57.848,59.081,57.798,58.905,1423767,0
2012-02-06,58.127,58.55,58.006,58.448,845310,0
2012-02-07,58.68,59.362,58.448,59.298,649751,0
2012-02-08,59.218,59.442,58.984,59.25,676871,0
2012-02-09,59.434,59.577,59.096,59.161,826007,0
2012-02-10,58.287,58.599,58.174,58.329,2660158,0
2012-02-13,59.129,59.187,58.865,59.009,1285415,0
2012-02-14,59.354,59.386,58.785,59.178,1340212,0
2012-02-15,58.761,58.976,58.448,58.591,1198375,0
2012-02-16,58.599,59.372,58.536,59.241,814138,0
2012-02-17,59.232,59.378,58.976,59.144,485406,0
2012-02-21,58.881,59.418,58.873,59.081,680248,0
2012-02-22,58.697,59.121,58.697,58.96,736770,0
2012-02-23,59.465,59.803,59.144,59.651,1275870,0
2012-02-24,59.915,60.044,59.651,59.826,920483,0
2012-02-27,59.089,59.683,59.017,59.418,854625,0
2012-02-28,59.322,59.971,59.259,59.746,721200,0
2012-02-29,60.018,60.203,59.434,59.564,1040639,0
2012-03-01,59.515,60.276,59.482,60.17,801276,0
2012-03-02,59.528,59.602,59.032,59.065,1095802,0
2012-03-05,58.945,59.025,58.536,58.728,1098284,0
2012-03-06,57.645,57.734,57.213,57.406,1534079,0
2012-03-07,57.39,57.716,57.261,57.51,353909,0
2012-03-08,58.599,58.93,58.342,58.873,693630,0
2012-03-09,58.032,58.335,57.934,58.006,684636,0
2012-03-12,57.645,57.815,57.493,57.716,1113157,0
2012-03-13,57.789,58.56,57.734,58.56,580954,0
2012-03-14,58.224,58.377,57.734,57.839,913503,0
2012-03-15,57.703,58.111,57.51,57.927,667718,0
2012-03-16,58.183,58.488,57.896,57.983,1104621,0
2012-03-19,57.902,58.504,57.853,58.399,783548,0
2012-03-20,57.703,57.742,57.335,57.622,894332,0
2012-03-21,57.399,57.622,57.261,57.316,712932,0
2012-03-22,56.683,56.973,56.612,56.883,1012101,0
2012-03-23,56.756,57.045,56.619,56.938,1085555,0
2012-03-26,57.708,58.28,57.668,58.254,1327275,0
2012-03-27,57.51,57.612,57.03,57.066,1063381,0
2012-03-28,57.559,57.605,56.419,56.862,1386045,0
2012-03-29,56.059,56.651,55.696,56.651,1109343,0
2012-03-30,56.419,56.733,56.329,56.634,731657,0
2012-04-02,56.274,57.902,56.178,57.632,1406598,0
2012-04-03,57.622,57.622,56.547,56.82,790992,0
2012-04-04,56.08,56.283,55.641,55.898,1167720,0
2012-04-05,55.496,56.041,55.489,55.754,988414,0
2012-04-09,55.352,55.793,55.248,55.552,497047,0
2012-04-10,55.127,55.386,54.077,54.191,1461377,0
2012-04-11,55.737,55.913,55.36,55.434,1611080,0
2012-04-12,54.759,56.051,54.487,56.051,2931136,0
2012-04-13,56.011,56.122,55.072,55.169,1418939,0
2012-04-16,55.569,55.93,55.233,55.537,901062,0
2012-04-17,56.329,56.852,56.171,56.651,887227,0
2012-04-18,56.741,56.973,56.469,56.724,763850,0
2012-04-19,56.77,56.827,55.995,56.329,970776,0
2012-04-20,56.699,57.076,56.683,56.82,1193481,0
2012-04-23,56.122,56.563,55.691,56.492,1083665,0
2012-04-24,56.571,56.938,56.492,56.676,650700,0
2012-04-25,57.076,57.18,56.129,56.683,1284587,0
2012-04-26,58.464,59.178,58.111,59.105,2566543,0
2012-04-27,59.065,59.272,58.776,59.025,1017450,0
2012-04-30,58.287,58.873,58.264,58.823,870915,0
2012-05-01,58.881,59.491,58.72,59.315,730726,0
2012-05-02,58.367,58.673,58.006,58.656,1182004,0
2012-05-03,58.785,58.833,58.377,58.568,526346,0
2012-05-04,58.055,58.135,57.141,57.455,591375,0
2012-05-07,57.102,57.886,57.02,57.789,498198,0
2012-05-08,57.011,57.102,55.691,56.668,1228359,0
2012-05-09,54.373,55.272,54.301,54.854,1933911,0
2012-05-10,54.886,55.489,54.864,55.111,720294,0
2012-05-11,54.623,55.201,54.534,54.542,724812,0
2012-05-14,53.741,54.135,53.588,53.877,963140,0
2012-05-15,53.348,53.628,52.948,53.108,781528,0
2012-05-16,53.251,53.5,52.795,52.931,809273,0
2012-05-17,52.088,52.432,51.784,51.921,807601,0
2012-05-18,52.289,52.305,51.431,51.656,930342,0
2012-05-21,52.017,52.562,51.888,52.523,853118,0
2012-05-22,52.7,53.045,52.248,52.475,564717,0
2012-05-23,51.929,52.162,51.168,51.904,1291220,0
2012-05-24,52.467,52.627,51.808,52.058,862676,0
2012-05-25,51.961,52.385,51.895,52.058,577466,0
2012-05-29,52.475,52.707,51.986,52.218,723268,0
2012-05-30,51.376,51.464,51.086,51.191,1086333,0
2012-05-31,51.656,51.865,50.774,51.601,1787582,0
2012-06-01,50.845,51.11,50.559,50.797,1650686,0
2012-06-04,51.199,51.313,50.718,51.046,444888,0
2012-06-05,51.447,51.496,50.766,50.973,1117257,0
2012-06-06,51.601,52.739,51.585,52.682,693413,0
2012-06-07,53.636,53.636,52.657,52.729,993988,0
2012-06-08,51.865,52.722,51.865,52.665,743904,0
2012-06-11,53.019,53.195,52.635,52.657,1225286,0
2012-06-12,53.139,53.579,52.665,53.516,975212,0
2012-06-13,53.709,54.294,53.462,53.684,1050081,0
2012-06-14,53.766,54.327,53.612,54.109,977410,0
2012-06-15,54.839,55.272,54.727,55.191,998562,0
2012-06-18,55.169,55.386,54.774,54.943,1040883,0
2012-06-19,55.762,56.419,55.601,56.122,839702,0
2012-06-20,56.299,56.77,55.946,56.356,996481,0
2012-06-21,55.569,55.674,54.422,54.448,996813,0
2012-06-22,54.518,54.854,54.151,54.743,967617,0
2012-06-25,53.846,53.948,53.556,53.806,477308,0
2012-06-26,54.061,54.478,53.789,54.309,836525,0
2012-06-27,54.341,54.767,54.221,54.631,551458,0
2012-06-28,54.309,54.943,54.093,54.943,644484,0
2012-06-29,56.459,56.651,55.819,56.073,944057,0
2012-07-02,56.371,56.604,56.041,56.531,802774,0
2012-07-03,56.555,57.213,56.516,56.931,468702,0
2012-07-05,56.283,56.69,56.108,56.459,1310330,0
2012-07-06,56.473,56.587,56.211,56.547,971826,0
2012-07-09,55.801,56.041,55.36,55.977,676156,0
2012-07-10,56.547,56.651,55.987,56.218,518127,0
2012-07-11,56.451,57.158,56.378,56.931,517878,0
2012-07-12,56.587,56.835,56.347,56.547,1050749,0
2012-07-13,56.604,57.39,56.563,57.245,2220049,0
2012-07-16,57.518,57.878,57.261,57.759,571424,0
2012-07-17,57.668,57.848,57.115,57.751,633505,0
2012-07-18,57.076,57.934,57.053,57.934,481048,0
2012-07-19,57.734,58.135,57.678,57.943,1494410,0
2012-07-20,57.541,57.774,57.541,57.589,1342842,0
2012-07-23,56.08,56.78,55.849,56.634,1132471,0
2012-07-24,56.321,56.386,55.474,55.987,780065,0
2012-07-25,56.299,56.676,56.018,56.451,958488,0
2012-07-26,55.474,56.386,55.434,55.923,1558610,0
2012-07-27,55.793,56.404,55.586,56.378,1246879,0
2012-07-30,56.187,56.931,56.129,56.789,604834,0
2012-07-31,57.053,57.102,56.492,56.58,870176,0
2012-08-01,56.724,57.204,56.419,56.883,826836,0
2012-08-02,56.741,57.066,56.154,56.482,871315,0
2012-08-03,57.886,58.32,57.853,58.095,1036400,0
2012-08-06,58.174,58.416,58.038,58.064,657142,0
2012-08-07,59.032,59.336,58.93,59.105,927068,0
2012-08-08,58.615,58.855,58.527,58.577,975698,0
2012-08-09,58.577,59.129,58.456,58.817,881769,0
2012-08-10,58.335,58.912,58.183,58.833,1357808,0
2012-08-13,58.68,58.776,58.471,58.625,435895,0
2012-08-14,58.937,59.002,58.656,58.761,639067,0
2012-08-15,58.976,59.138,58.785,58.984,511985,0
2012-08-16,58.761,59.138,58.656,59.105,817638,0
2012-08-17,59.114,59.114,58.833,58.976,543578,0
2012-08-20,58.753,59.049,58.625,58.984,715805,0
2012-08-21,58.976,59.378,58.776,58.937,756353,0
2012-08-22,58.391,58.817,58.329,58.753,665908,0
2012-08-23,58.64,58.761,58.424,58.464,552273,0
2012-08-24,58.521,58.823,58.293,58.464,549342,0
2012-08-27,58.536,58.649,58.32,58.329,296274,0
2012-08-28,58.359,58.545,58.264,58.391,1029823,0
2012-08-29,58.367,58.367,58.101,58.151,446348,0
2012-08-30,58.095,58.095,57.612,57.815,529255,0
2012-08-31,58.274,58.391,57.622,57.886,858006,0
2012-09-04,58.038,58.046,57.372,57.599,474994,0
2012-09-05,57.622,57.645,57.293,57.343,396221,0
2012-09-06,57.678,58.808,57.632,58.761,675378,0
2012-09-07,58.753,59.218,58.697,59.138,745732,0
2012-09-10,58.969,59.17,58.625,58.625,874911,0
2012-09-11,58.865,59.336,58.823,59.178,499900,0
2012-09-12,59.288,59.401,58.93,59.187,458285,0
2012-09-13,59.564,60.894,59.386,60.59,817881,0
2012-09-14,60.9,61.047,60.075,60.14,1146921,0
2012-09-17,60.294,60.637,60.028,60.028,578153,0
2012-09-18,59.98,60.258,59.794,59.971,1240358,0
2012-09-19,60.066,60.092,59.707,59.755,860151,0
2012-09-20,58.456,59.073,58.32,58.937,1050374,0
2012-09-21,58.889,59.089,58.767,58.93,697332,0
2012-09-24,58.599,58.953,58.488,58.737,583535,0
2012-09-25,58.921,59.336,58.591,58.615,658619,0
2012-09-26,58.231,58.231,57.822,58.144,711676,0
2012-09-27,57.661,58.351,57.565,58.342,665530,0
2012-09-28,57.446,57.484,56.877,57.173,985044,0
2012-10-01,57.455,58.055,57.213,57.253,697711,0
2012-10-02,57.871,57.927,57.438,57.612,574408,0
2012-10-03,57.316,57.518,57.11,57.245,690088,0
2012-10-04,57.213,57.455,56.973,57.39,1367726,0
2012-10-05,57.806,57.862,57.308,57.446,621148,0
2012-10-08,57.123,57.399,57.058,57.399,514754,0
2012-10-09,56.964,57.158,56.634,56.877,1201159,0
2012-10-10,56.587,56.995,56.531,56.58,1007725,0
2012-10-11,57.102,57.166,56.699,56.733,449461,0
2012-10-12,56.789,56.964,56.587,56.699,406900,0
2012-10-15,56.683,56.909,56.378,56.812,455576,0
2012-10-16,57.463,57.632,57.245,57.455,712370,0
2012-10-17,57.742,58.135,57.725,57.958,569156,0
2012-10-18,56.938,57.269,56.835,56.917,1569810,0
2012-10-19,56.926,56.926,56.283,56.378,1083372,0
2012-10-22,56.473,56.835,56.395,56.797,970992,0
2012-10-23,55.987,56.067,55.425,55.771,1683367,0
2012-10-24,56.426,56.524,56.129,56.195,1001785,0
2012-10-25,56.244,56.371,55.811,56.108,794875,0
2012-10-26,56.251,56.459,55.977,56.171,732529,0
2012-10-31,57.269,57.363,56.571,56.634,651551,0
2012-11-01,57.612,58.274,57.524,57.774,1400466,0
2012-11-02,57.896,57.896,57.269,57.335,973331,0
2012-11-05,57.413,57.469,57.102,57.363,537782,0
2012-11-06,57.413,57.678,57.261,57.493,1011865,0
2012-11-07,57.277,57.277,56.668,57.02,506534,0
2012-11-08,56.733,56.812,56.129,56.129,838734,0
2012-11-09,56.018,56.451,55.939,56.154,714149,0
2012-11-12,56.274,56.364,56.059,56.258,398907,0
2012-11-13,55.904,56.797,55.849,56.163,703032,0
2012-11-14,55.352,55.386,54.639,54.656,667300,0
2012-11-15,54.534,54.848,54.198,54.373,1078501,0
2012-11-16,53.766,53.925,53.123,53.885,1125383,0
2012-11-19,53.983,54.784,53.948,54.784,1526961,0
2012-11-20,54.294,54.607,54.221,54.558,850242,0
2012-11-21,54.823,54.936,54.542,54.799,1265767,0
2012-11-23,55.169,55.53,55.089,55.53,267898,0
2012-11-26,55.225,55.408,55.056,55.377,697971,0
2012-11-27,55.297,55.305,54.904,54.975,522169,0
2012-11-28,54.864,55.408,54.631,55.352,767843,0
2012-11-29,55.297,55.665,55.225,55.4,1121425,0
2012-11-30,55.617,55.801,55.263,55.392,1014605,0
2012-12-03,55.544,55.641,55.256,55.272,670239,0
2012-12-04,55.665,55.691,55.312,55.504,1310179,0
2012-12-05,55.4,55.721,55.191,55.474,670049,0
2012-12-06,56.08,56.08,55.578,55.721,534713,0
2012-12-07,55.721,55.801,55.504,55.627,429233,0
2012-12-10,55.955,56.122,55.955,56.018,398010,0
2012-12-11,56.226,56.506,56.218,56.283,547198,0
2012-12-12,56.89,57.204,56.803,56.812,717401,0
2012-12-13,57.173,57.173,56.547,56.634,521116,0
2012-12-14,56.797,57.011,56.724,56.868,465963,0
2012-12-17,56.843,57.235,56.843,57.11,403192,0
2012-12-18,57.502,57.734,57.428,57.696,775741,0
2012-12-19,57.589,57.653,57.363,57.39,1118719,0
2012-12-20,57.463,57.653,57.382,57.581,610583,0
2012-12-21,56.733,57.261,56.733,57.131,591674,0
2012-12-24,57.18,57.204,56.683,56.733,195315,0
2012-12-26,57.045,57.187,56.812,56.868,301185,0
2012-12-27,57.645,57.645,56.9,57.229,1076002,0
2012-12-28,56.741,57.02,56.651,56.708,840685,0
2012-12-31,56.651,56.909,56.443,56.843,1001721,0
2013-01-02,57.293,57.382,56.668,56.973,926191,0
2013-01-03,56.931,57.166,56.789,56.883,913957,0
2013-01-04,56.852,57.269,56.803,57.158,1868711,0
2013-01-07,56.746,57.053,56.733,57.03,705615,0
2013-01-08,56.938,56.964,56.571,56.89,935981,0
2013-01-09,56.651,56.89,56.516,56.531,1197157,0
2013-01-10,56.926,57.131,56.789,57.011,2791776,0
2013-01-11,57.399,57.484,57.148,57.463,1403959,0
2013-01-14,57.102,57.469,56.9,57.469,803016,0
2013-01-15,57.02,57.581,56.995,57.533,1256586,0
2013-01-16,57.261,57.382,57.102,57.141,1302675,0
2013-01-17,57.478,57.927,57.363,57.708,1430333,0
2013-01-18,57.839,57.902,57.413,57.848,919166,0
2013-01-22,57.708,58.119,57.605,58.038,765116,0
2013-01-23,57.703,57.975,57.541,57.919,742523,0
2013-01-24,57.612,58.024,57.599,57.919,583425,0
2013-01-25,58.96,59.058,58.504,58.848,1181644,0
2013-01-28,58.905,58.969,58.673,58.896,829384,0
2013-01-29,59.298,59.881,59.28,59.78,981044,0
2013-01-30,59.899,60.101,59.77,59.861,645922,0
2013-01-31,59.032,59.065,58.264,58.31,1375775,0
2013-02-01,57.934,58.367,57.716,58.359,999963,0
2013-02-04,57.066,57.245,56.634,56.69,4397798,0
2013-02-05,56.973,57.076,56.443,56.547,2550124,0
2013-02-06,56.258,56.619,56.147,56.619,1361825,0
2013-02-07,56.002,56.041,55.36,55.682,1973670,0
2013-02-08,55.53,55.783,55.417,55.489,2325596,0
2013-02-11,55.282,55.496,55.104,55.329,2219959,0
2013-02-12,55.377,55.762,55.256,55.705,1453789,0
2013-02-13,54.774,54.831,54.558,54.743,1996810,0
2013-02-14,54.038,55.169,53.973,54.271,2798521,0
2013-02-15,53.828,54.006,53.549,53.82,2179574,0
2013-02-19,54.439,54.767,54.439,54.719,1583773,0
2013-02-20,54.67,54.695,53.965,54.045,2217136,0
2013-02-21,53.636,53.828,53.341,53.579,964278,0
2013-02-22,53.941,54.143,53.597,54.109,1153510,0
2013-02-25,53.837,54.164,52.923,52.923,1555076,0
2013-02-26,53.364,53.491,52.97,53.299,934127,0
2013-02-27,53.316,54.012,53.195,53.989,855072,0
2013-02-28,54.03,54.383,53.965,53.998,671436,0
2013-03-01,53.973,54.413,53.766,54.246,888131,0
2013-03-04,54.253,54.47,54.143,54.47,1010754,0
2013-03-05,55.256,55.263,54.815,54.975,882882,0
2013-03-06,55.119,55.143,54.534,54.927,1016169,0
2013-03-07,54.894,55.217,54.848,55.217,1287734,0
2013-03-08,54.542,54.662,54.35,54.631,1596214,0
2013-03-11,54.301,54.727,54.23,54.589,3016710,0
2013-03-12,54.462,54.527,54.253,54.318,1338820,0
2013-03-13,54.373,54.431,54.164,54.327,689647,0
2013-03-14,54.478,55.016,54.422,54.886,1124578,0
2013-03-15,54.205,54.439,54.143,54.422,1086077,0
2013-03-18,53.948,54.205,53.935,53.973,1339571,0
2013-03-19,54.143,54.155,53.724,54.093,971310,0
2013-03-20,54.327,54.341,53.868,54.191,2282720,0
2013-03-21,53.724,54.126,53.588,53.588,3922260,0
2013-03-22,53.925,54.504,53.812,54.101,1086058,0
2013-03-25,53.854,53.965,53.323,53.434,1156434,0
2013-03-26,53.757,54.135,53.628,54.069,983972,0
2013-03-27,53.462,53.82,53.356,53.766,1111878,0
2013-03-28,53.684,53.797,53.165,53.579,1862294,0
2013-04-01,53.579,53.669,53.356,53.404,946009,0
2013-04-02,53.837,53.885,53.564,53.564,1334458,0
2013-04-03,53.524,53.643,53.067,53.195,1617266,0
2013-04-04,52.988,53.13,52.764,52.915,2404740,0
2013-04-05,52.531,53.059,52.354,52.988,1550922,0
2013-04-08,52.82,52.834,52.354,52.531,2726912,0
2013-04-09,52.601,53.108,52.562,53.092,2994408,0
2013-04-10,53.299,53.491,53.179,53.267,1028609,0
2013-04-11,53.75,54.054,53.636,53.684,1868695,0
2013-04-12,53.846,53.846,53.573,53.636,1883291,0
2013-04-15,53.092,53.219,52.729,52.81,1109522,0
2013-04-16,53.388,53.427,53.115,53.38,1482966,0
2013-04-17,52.627,52.643,52.209,52.536,1382237,0
2013-04-18,52.643,52.739,52.248,52.489,1331888,0
2013-04-19,52.65,52.674,52.385,52.627,797501,0
2013-04-22,52.729,53.123,52.432,52.954,814230,0
2013-04-23,53.356,53.989,53.323,53.941,736538,0
2013-04-24,54.662,54.943,54.534,54.597,1037462,0
2013-04-25,55.239,55.674,55.104,55.182,2126758,0
2013-04-26,54.96,55.136,54.767,55.023,725253,0
2013-04-29,55.474,55.777,55.465,55.641,876348,0
2013-04-30,56.033,56.251,55.923,55.96,1749823,0
2013-05-01,56.676,56.715,55.898,55.946,1861238,0
2013-05-02,56.451,56.651,56.338,56.612,2029829,0
2013-05-03,57.197,57.574,57.141,57.277,1522689,0
2013-05-06,57.245,57.269,56.82,56.973,1242251,0
2013-05-07,56.931,57.115,56.627,56.931,808933,0
2013-05-08,57.696,57.934,57.559,57.716,1054972,0
2013-05-09,57.653,57.789,57.204,57.478,991749,0
2013-05-10,57.158,57.277,56.862,57.277,659596,0
2013-05-13,57.11,57.235,57.039,57.235,613882,0
2013-05-14,57.343,57.759,57.343,57.759,913819,0
2013-05-15,56.5,56.595,55.832,55.832,2079489,0
2013-05-16,55.987,56.321,55.793,55.793,1767818,0
2013-05-17,56.116,56.411,56.08,56.178,1745829,0
2013-05-20,56.025,56.395,55.904,56.244,4418055,0
2013-05-21,56.443,57.076,56.386,56.835,1106418,0
2013-05-22,56.676,56.983,56.033,56.108,3461736,0
2013-05-23,55.923,56.154,55.586,56.116,1641045,0
2013-05-24,55.586,55.783,55.386,55.783,1263514,0
2013-05-28,56.571,56.668,55.866,55.96,1098893,0
2013-05-29,55.876,56.187,55.793,56.178,619810,0
2013-05-30,56.073,56.291,55.93,56.244,900532,0
2013-05-31,55.977,56.018,55.191,55.191,1127997,0
2013-06-03,55.16,55.633,54.952,55.586,1012570,0
2013-06-04,55.552,55.578,54.799,54.943,1680151,0
2013-06-05,54.799,54.975,54.23,54.278,1862390,0
2013-06-06,54.341,54.567,54.191,54.478,756838,0
2013-06-07,54.301,54.55,54.03,54.327,1009373,0
2013-06-10,54.583,55,54.448,54.886,897952,0
2013-06-11,54.872,55.288,54.751,54.912,1522856,0
2013-06-12,55.392,55.392,54.751,54.759,1593836,0
2013-06-13,54.767,55.239,54.704,55.225,1468430,0
2013-06-14,54.383,54.567,54.221,54.301,2003580,0
2013-06-17,54.983,55.217,54.454,54.631,2400122,0
2013-06-18,54.583,54.793,54.567,54.662,1324612,0
2013-06-19,54.727,54.799,54.006,54.077,1158524,0
2013-06-20,53.524,53.588,53.115,53.26,2043313,0
2013-06-21,53.074,53.364,52.7,53.211,1616470,0
2013-06-24,52.338,53.108,52.134,52.674,2239267,0
2013-06-25,52.858,52.883,52.385,52.579,1926613,0
2013-06-26,52.954,53.074,52.562,52.988,1356854,0
2013-06-27,53.341,53.724,53.299,53.549,2113260,0
2013-06-28,53.316,53.444,52.948,53.139,1203797,0
2013-07-01,53.414,53.588,53.139,53.165,882258,0
2013-07-02,52.988,53.229,52.777,52.97,783947,0
2013-07-03,52.674,52.906,52.45,52.875,628882,0
2013-07-05,52.764,52.764,52.314,52.739,1028471,0
2013-07-08,53.205,53.42,53.074,53.356,732504,0
2013-07-09,53.588,53.885,53.299,53.766,1620416,0
2013-07-10,54.077,54.607,53.983,54.439,1097573,0
2013-07-11,55.746,55.946,55.297,55.904,1629046,0
2013-07-12,56.08,56.154,55.737,55.969,760948,0
2013-07-15,55.746,56.002,55.522,55.552,1015148,0
2013-07-16,56.033,56.163,55.904,56.129,1197821,0
2013-07-17,56.733,56.733,56.251,56.435,876694,0
2013-07-18,56.827,57.141,56.676,56.741,857216,0
2013-07-19,56.651,56.877,56.563,56.763,656554,0
2013-07-22,57.158,57.455,56.909,56.964,730514,0
2013-07-23,57.085,57.166,56.746,57.102,682296,0
2013-07-24,57.356,57.356,56.931,57.131,732113,0
2013-07-25,57.03,57.413,57.02,57.372,826100,0
2013-07-26,57.197,57.335,56.763,57.094,2327419,0
2013-07-29,56.733,56.746,56.435,56.555,1751897,0
2013-07-30,56.563,56.563,56.033,56.129,735313,0
2013-07-31,56.531,56.938,56.378,56.827,1001579,0
2013-08-01,53.973,54.271,53.731,53.893,3463948,0
2013-08-02,53.556,53.846,53.509,53.524,1827951,0
2013-08-05,53.652,53.781,53.414,53.693,1001638,0
2013-08-06,53.772,53.877,53.524,53.717,809118,0
2013-08-07,53.885,53.948,53.414,53.533,1230877,0
2013-08-08,53.965,53.998,53.693,53.998,1238692,0
2013-08-09,54.327,54.462,54.126,54.262,1181759,0
2013-08-12,53.741,54.045,53.676,54.012,1329659,0
2013-08-13,54.214,54.462,54.086,54.287,1605354,0
2013-08-14,53.965,54.077,53.444,53.476,1148892,0
2013-08-15,53.139,53.251,52.858,53.211,1491095,0
2013-08-16,53.605,53.605,53.356,53.5,724872,0
2013-08-19,53.509,53.605,53.171,53.205,862732,0
2013-08-20,53.404,53.573,53.267,53.308,570197,0
2013-08-21,53.267,53.364,53.003,53.074,730340,0
2013-08-22,53.123,53.308,53.003,53.123,626593,0
2013-08-23,53.462,53.828,53.427,53.789,569090,0
2013-08-26,53.82,53.909,53.579,53.636,772493,0
2013-08-27,53.828,54.327,53.812,54.012,1924155,0
2013-08-28,55.272,55.417,55.104,55.217,1233669,0
2013-08-29,54.662,54.793,54.511,54.542,765637,0
2013-08-30,53.958,54.109,53.724,53.846,1104487,0
2013-09-03,54.101,54.174,53.724,53.989,796432,0
2013-09-04,53.797,54.301,53.757,54.109,941112,0
2013-09-05,53.846,54.086,53.797,53.983,726968,0
2013-09-06,54.271,54.271,53.846,54.126,555045,0
2013-09-09,53.806,54.287,53.789,54.155,622821,0
2013-09-10,54.109,54.23,54.038,54.151,1039936,0
2013-09-11,54.294,54.839,54.294,54.839,970886,0
2013-09-12,54.894,55.127,54.711,54.743,528462,0
2013-09-13,54.799,55.111,54.799,55,668295,0
2013-09-16,55.691,55.696,54.88,54.943,1402273,0
2013-09-17,55.032,55.136,54.767,54.839,1113828,0
2013-09-18,55.282,56.011,54.864,55.913,1229372,0
2013-09-19,56.163,56.195,55.857,56.025,1976715,0
2013-09-20,55.832,56.025,55.352,55.408,730590,0
2013-09-23,55.425,55.48,55.182,55.392,840708,0
2013-09-24,55.177,55.329,55.089,55.136,747362,0
2013-09-25,54.975,55.201,54.975,55.016,1564899,0
2013-09-26,55.072,55.417,55.056,55.392,691002,0
2013-09-27,55.377,55.552,55.217,55.537,743161,0
2013-09-30,55.288,55.474,55.136,55.207,964443,0
2013-10-01,54.872,55.136,54.662,54.839,671554,0
2013-10-02,54.759,54.992,54.496,54.992,460169,0
2013-10-03,54.784,54.943,54.727,54.854,815764,0
2013-10-04,54.719,54.912,54.647,54.799,495249,0
2013-10-07,54.03,54.496,54.03,54.23,679153,0
2013-10-08,54.045,54.143,53.556,53.564,823288,0
2013-10-09,53.396,53.444,52.923,53.195,836250,0
2013-10-10,53.717,54.077,53.62,54.061,875597,0
2013-10-11,54.155,54.327,54.012,54.309,463685,0
2013-10-14,54.527,54.687,54.422,54.687,557545,0
2013-10-15,54.727,55.072,54.719,54.854,1555959,0
2013-10-16,55.48,55.593,55.127,55.233,1620103,0
2013-10-17,55.191,55.898,55.177,55.882,2261026,0
2013-10-18,56.098,56.371,56.033,56.138,1880685,0
2013-10-21,56.129,56.644,56.067,56.524,1398755,0
2013-10-22,56.756,57.213,56.733,57.115,1403014,0
2013-10-23,57.076,57.115,56.862,56.957,751802,0
2013-10-24,57.622,57.622,57.343,57.446,914674,0
2013-10-25,58.159,58.208,57.822,58.014,906352,0
2013-10-28,57.862,57.997,57.767,57.871,501721,0
2013-10-29,58.471,58.521,58.144,58.32,721887,0
2013-10-30,58.912,58.93,58.287,58.377,2119873,0
2013-10-31,55.832,55.939,55.489,55.746,3571167,0
2013-11-01,56.033,56.178,55.762,56.178,3224165,0
2013-11-04,56.244,56.244,55.969,56.154,1147188,0
2013-11-05,55.93,56.041,55.641,55.96,609937,0
2013-11-06,56.473,56.555,55.946,56.067,1754843,0
2013-11-07,55.819,55.857,55.297,55.312,906516,0
2013-11-08,54.943,55.201,54.815,55.191,1202997,0
2013-11-11,55.392,55.496,55.263,55.425,703873,0
2013-11-12,55.127,55.336,55.072,55.329,1656084,0
2013-11-13,54.341,54.743,54.182,54.734,2601821,0
2013-11-14,55.111,55.489,55.04,55.369,1767897,0
2013-11-15,56.315,56.482,56.195,56.459,1017550,0
2013-11-18,57.293,57.293,56.473,56.547,877211,0
2013-11-19,56.571,56.683,56.451,56.524,666755,0
2013-11-20,57.173,57.261,56.539,56.661,934312,0
2013-11-21,57.045,57.076,56.812,56.973,717046,0
2013-11-22,57.131,57.301,57.058,57.253,656850,0
2013-11-25,56.973,57.102,56.797,56.827,514140,0
2013-11-26,56.69,56.724,55.987,56.218,1232634,0
2013-11-27,56.299,56.338,55.876,56.067,559485,0
2013-11-29,56.211,56.482,56.08,56.08,269648,0
2013-12-02,55.737,56.018,55.641,55.713,561203,0
2013-12-03,55.425,55.633,55.336,55.617,1099491,0
2013-12-04,54.88,55.191,54.864,55.136,890968,0
2013-12-05,54.839,55.047,54.759,55.047,1063057,0
2013-12-06,56.571,56.644,56.404,56.539,2645909,0
2013-12-09,56.708,57.011,56.69,56.812,1488528,0
2013-12-10,57.102,57.245,56.931,57.085,759462,0
2013-12-11,57.235,57.293,56.909,57.03,1167569,0
2013-12-12,57.197,57.223,56.5,56.668,2278619,0
2013-12-13,56.299,56.473,56.067,56.171,773377,0
2013-12-16,56.661,56.938,56.644,56.797,547519,0
2013-12-17,56.651,56.789,56.555,56.741,563010,0
2013-12-18,57.166,57.734,56.883,57.734,903266,0
2013-12-19,57.774,58.335,57.708,58.302,2539823,0
2013-12-20,58.293,58.599,58.293,58.424,1643791,0
2013-12-23,59.17,59.272,59.009,59.032,767106,0
2013-12-24,59.288,59.336,59.178,59.336,254332,0
2013-12-26,59.226,59.715,59.226,59.698,485156,0
2013-12-27,60.267,60.286,59.803,59.995,666689,0
2013-12-30,60.018,60.131,59.746,59.812,766910,0
2013-12-31,60.107,60.286,59.947,60.228,734312,0
2014-01-02,60.052,60.092,59.577,59.651,833367,0
2014-01-03,60.028,60.044,59.683,59.707,627036,0
2014-01-06,59.418,59.491,59.178,59.25,895145,0
2014-01-07,59.818,59.881,59.611,59.787,780425,0
2014-01-08,59.737,59.746,59.386,59.537,689516,0
2014-01-09,59.899,59.923,59.619,59.861,931392,0
2014-01-10,60.798,60.942,60.564,60.942,3192724,0
2014-01-13,60.462,60.62,59.971,59.988,1831301,0
2014-01-14,60.092,60.396,59.908,60.251,2444667,0
2014-01-15,60.178,60.323,59.954,60.196,2143328,0
2014-01-16,60.724,60.724,60.286,60.475,2189793,0
2014-01-17,59.627,60.113,59.392,59.401,5721269,0
2014-01-21,60.075,60.084,59.602,59.954,3433690,0
2014-01-22,60.533,60.844,60.42,60.772,4133938,0
2014-01-23,61.255,61.255,60.165,60.886,2297176,0
2014-01-24,60.692,60.716,59.698,59.78,1318004,0
2014-01-27,59.787,59.835,59.241,59.315,2039221,0
2014-01-28,59.491,59.634,59.272,59.491,1845216,0
2014-01-29,59.025,59.707,58.912,59.611,2060809,0
2014-01-30,60.628,60.645,59.868,60.286,1559769,0
2014-01-31,58.801,58.833,58.377,58.399,1263915,0
2014-02-03,58.038,58.174,57.269,57.301,1037995,0
2014-02-04,57.39,57.696,57.277,57.418,939557,0
2014-02-05,57.484,57.781,57.428,57.708,943392,0
2014-02-06,58.088,58.359,58.055,58.238,1544356,0
2014-02-07,58.342,58.687,58.238,58.68,674314,0
2014-02-10,58.704,58.889,58.536,58.801,1045493,0
2014-02-11,59.515,60.228,59.45,60.228,1003420,0
2014-02-12,59.794,60.178,59.77,60.028,1584665,0
2014-02-13,60.815,61.03,60.539,60.99,3950598,0
2014-02-14,60.951,61.431,60.9,61.431,632279,0
2014-02-18,62.081,62.627,62.055,62.537,2288260,0
2014-02-19,62.584,62.914,62.329,62.344,952465,0
2014-02-20,62.914,63.091,62.666,63.034,1236970,0
2014-02-21,63.268,63.403,63.025,63.058,1461416,0
2014-02-24,63.001,64.204,62.873,63.521,1240394,0
2014-02-25,63.154,63.369,62.738,63.058,1293097,0
2014-02-26,62.785,62.994,62.507,62.801,1270426,0
2014-02-27,62.281,62.738,62.175,62.635,610996,0
2014-02-28,62.648,62.842,62.304,62.48,763808,0
2014-03-03,61.736,62.016,61.488,61.598,1130276,0
2014-03-04,62.618,62.954,62.554,62.939,1038219,0
2014-03-05,62.627,62.954,62.571,62.675,505087,0
2014-03-06,62.257,62.562,62.154,62.338,492336,0
2014-03-07,62.472,62.578,62.218,62.408,425778,0
2014-03-10,62.281,62.746,62.231,62.698,530356,0
2014-03-11,62.393,62.738,62.281,62.344,599655,0
2014-03-12,61.857,62.281,61.758,62.04,521893,0
2014-03-13,62.274,62.385,60.9,60.933,641999,0
2014-03-14,60.886,61.343,60.844,61.197,963250,0
2014-03-17,61.535,61.71,61.038,61.213,880933,0
2014-03-18,61.222,61.736,61.142,61.4,971934,0
2014-03-19,61.343,61.592,60.637,60.98,539752,0
2014-03-20,60.149,60.798,60.066,60.716,696607,0
2014-03-21,60.381,61.142,60.323,60.66,812931,0
2014-03-24,60.862,60.926,60.294,60.683,556692,0
2014-03-25,61.183,61.495,60.87,61.301,383326,0
2014-03-26,61.679,61.736,61.231,61.327,848526,0
2014-03-27,61.598,61.942,61.479,61.568,669513,0
2014-03-28,62.297,62.497,62.175,62.497,865574,0
2014-03-31,62.939,63.098,62.521,62.635,1693496,0
2014-04-01,62.656,62.93,62.352,62.609,1006819,0
2014-04-02,62.48,62.571,62.154,62.361,577393,0
2014-04-03,62.304,62.432,62.168,62.369,543427,0
2014-04-04,62.641,62.914,62.361,62.432,445835,0
2014-04-07,62.507,62.785,62.321,62.352,327300,0
2014-04-08,62.971,63.106,62.842,63.098,555130,0
2014-04-09,63.34,63.693,63.131,63.653,907442,0
2014-04-10,63.579,63.653,63.02,63.042,343054,0
2014-04-11,62.785,63.369,62.785,63.01,594895,0
2014-04-14,63.29,63.74,63.098,63.627,738207,0
2014-04-15,64.092,64.246,63.693,64.212,683742,0
2014-04-16,64.182,64.277,64.027,64.173,513875,0
2014-04-17,64.317,64.821,64.317,64.758,1026712,0
2014-04-21,64.55,64.856,64.55,64.758,264257,0
2014-04-22,64.46,64.687,64.317,64.332,522631,0
2014-04-23,64.55,64.662,64.43,64.598,469986,0
2014-04-24,64.71,64.95,64.524,64.869,396362,0
2014-04-25,64.629,64.782,64.403,64.615,627532,0
2014-04-28,64.934,65.048,64.679,64.821,620768,0
2014-04-29,65.208,65.665,65.19,65.569,935538,0
2014-04-30,68.343,68.366,67.772,67.879,2782359,0
2014-05-01,68.414,68.414,67.638,68.015,1285894,0
2014-05-02,67.981,68.528,67.926,68.317,1517025,0
2014-05-05,68.062,68.439,68.038,68.317,637140,0
2014-05-06,68.454,68.662,68.312,68.48,1102568,0
2014-05-07,69.192,69.448,68.959,69.257,1163179,0
2014-05-08,69.762,69.842,69.472,69.529,905905,0
2014-05-09,69.536,69.594,69.226,69.419,1353347,0
2014-05-12,69.852,69.964,69.443,69.681,869713,0
2014-05-13,69.753,69.898,69.602,69.858,524557,0
2014-05-14,69.241,69.834,69.21,69.437,531951,0
2014-05-15,69.891,69.923,69.574,69.647,777843,0
2014-05-16,69.907,70.182,69.874,70.182,617257,0
2014-05-19,70.919,71.002,70.572,70.725,984019,0
2014-05-20,69.865,69.923,69.444,69.672,708152,0
2014-05-21,69.947,69.972,69.647,69.882,1025503,0
2014-05-22,66.964,67.419,66.891,67.264,3403534,0
2014-05-23,66.681,66.834,66.518,66.681,1055994,0
2014-05-27,66.665,66.746,66.178,66.243,623604,0
2014-05-28,66.324,66.372,66.112,66.243,590789,0
2014-05-29,66.746,66.865,66.454,66.599,483069,0
2014-05-30,66.121,66.372,65.976,66.34,707352,0
2014-06-02,66.696,66.746,66.333,66.648,668470,0
2014-06-03,66.891,67.222,66.852,67.118,551827,0
2014-06-04,66.81,66.819,66.365,66.485,576776,0
2014-06-05,66.639,66.827,66.446,66.753,392556,0
2014-06-06,67.078,67.378,67.021,67.337,298844,0
2014-06-09,67.288,67.305,67.095,67.157,390283,0
2014-06-10,67.11,67.28,67.013,67.152,238216,0
2014-06-11,67.086,67.232,66.948,67.013,247906,0
2014-06-12,67.735,68.025,67.67,67.71,241356,0
2014-06-13,68.593,68.635,68.195,68.415,509558,0
2014-06-16,68.69,68.951,68.561,68.798,422633,0
2014-06-17,68.326,68.553,68.229,68.521,403027,0
2014-06-18,69.59,70.109,69.51,70.109,737171,0
2014-06-19,70.49,70.612,70.087,70.198,594425,0
2014-06-20,70.263,70.515,70.095,70.215,593062,0
2014-06-23,70.247,70.524,70.247,70.524,350230,0
2014-06-24,70.295,70.352,69.695,69.72,819385,0
2014-06-25,69.51,69.638,69.161,69.503,539566,0
2014-06-26,69.729,70.166,69.202,70.077,1120156,0
2014-06-27,70.572,70.645,70.337,70.596,929654,0
2014-06-30,70.395,70.718,70.115,70.531,745058,0
2014-07-01,70.927,71.171,70.749,71.009,656425,0
2014-07-02,71.131,71.44,71.042,71.269,381321,0
2014-07-03,71.097,71.171,70.791,71.009,255918,0
2014-07-07,70.897,70.969,70.547,70.685,402038,0
2014-07-08,70.458,70.578,70.174,70.287,440410,0
2014-07-09,70.06,70.734,69.891,70.662,472815,0
2014-07-10,70.003,70.044,69.582,69.768,413616,0
2014-07-11,70.311,70.473,70.095,70.352,564380,0
2014-07-14,70.311,70.539,70.109,70.424,637594,0
2014-07-15,70.572,70.725,70.124,70.352,498128,0
2014-07-16,70.709,70.911,70.547,70.855,581703,0
2014-07-17,70.367,70.702,69.994,70.087,530469,0
2014-07-18,69.72,70.077,69.607,69.994,364499,0
2014-07-21,69.381,70.06,69.316,70.003,255702,0
2014-07-22,70.49,70.524,70.255,70.287,431648,0
2014-07-23,70.515,70.635,70.36,70.547,392188,0
2014-07-24,70.255,70.692,70.191,70.539,314470,0
2014-07-25,69.972,70.068,69.695,70.003,327390,0
2014-07-28,69.452,69.647,69.096,69.494,455483,0
2014-07-29,69.672,69.972,69.525,69.63,352125,0
2014-07-30,68.836,68.957,68.068,68.432,1333932,0
2014-07-31,70.742,70.742,69.737,69.824,989871,0
2014-08-01,69.47,69.624,68.927,69.282,1093308,0
2014-08-04,69.664,69.916,69.144,69.916,744659,0
2014-08-05,70.345,70.403,69.664,69.824,1111012,0
2014-08-06,69.136,69.972,69.136,69.68,982193,0
2014-08-07,69.324,69.394,68.746,68.909,1371737,0
2014-08-08,68.35,68.836,68.125,68.716,931095,0
2014-08-11,68.487,69.023,68.423,68.774,682179,0
2014-08-12,67.84,68.278,67.765,68.189,1167847,0
2014-08-13,68.214,68.245,67.762,68.058,1128361,0
2014-08-14,68.418,68.614,68.173,68.286,527860,0
2014-08-15,68.558,68.829,68.139,68.599,653433,0
2014-08-18,69.326,69.353,69.033,69.353,540454,0
2014-08-19,69.255,69.902,69.173,69.902,1433994,0
2014-08-20,68.934,68.966,68.671,68.877,987404,0
2014-08-21,68.476,68.614,68.361,68.442,785134,0
2014-08-22,68.18,68.279,67.845,68.073,571651,0
2014-08-25,68.041,68.508,68.041,68.361,328220,0
2014-08-26,68.722,69.197,68.688,68.999,563996,0
2014-08-27,68.909,69.391,68.779,69.391,438900,0
2014-08-28,69.326,69.664,69.296,69.638,513086,0
2014-08-29,69.411,69.615,69.139,69.558,401954,0
2014-09-02,69.444,69.444,68.796,69.008,511947,0
2014-09-03,69.262,69.501,69.229,69.384,308092,0
2014-09-04,69.469,69.531,68.573,68.772,501353,0
2014-09-05,68.418,68.976,68.368,68.927,440634,0
2014-09-08,67.73,67.91,67.188,67.262,707387,0
2014-09-09,66.417,66.597,66.227,66.434,1210572,0
2014-09-10,67.179,67.465,66.803,67.465,666650,0
2014-09-11,67.057,67.057,66.54,66.753,611472,0
2014-09-12,66.395,66.452,66.1,66.277,476081,0
2014-09-15,66.105,66.54,65.91,66.452,452555,0
2014-09-16,66.277,67.328,66.277,67.017,1183059,0
2014-09-17,66.924,67.017,66.531,66.607,651173,0
2014-09-18,67.114,67.37,67.057,67.197,473865,0
2014-09-19,67.769,67.811,66.91,67.444,493177,0
2014-09-22,67.36,67.393,67.073,67.393,311850,0
2014-09-23,66.51,66.811,66.319,66.452,623081,0
2014-09-24,66.434,66.54,65.861,66.524,741296,0
2014-09-25,65.556,65.639,64.927,65.186,738092,0
2014-09-26,64.868,65.565,64.572,65.433,561478,0
2014-09-29,65.344,65.671,65.148,65.451,379535,0
2014-09-30,65.129,65.237,64.598,64.861,3038597,0
2014-10-01,64.565,64.565,63.966,64.238,772377,0
2014-10-02,63.926,64.015,62.589,63.263,1274056,0
2014-10-03,62.918,63.017,62.442,62.802,907832,0
2014-10-06,62.351,62.99,62.327,62.843,1168691,0
2014-10-07,62.573,62.754,62.279,62.336,1133385,0
2014-10-08,62.712,63.728,62.408,63.721,1179252,0
2014-10-09,61.959,62.221,61.113,61.351,2185730,0
2014-10-10,60.064,60.246,59.539,59.72,1293904,0
2014-10-13,60.295,60.491,59.385,59.441,948436,0
2014-10-14,59.539,59.58,58.68,58.753,1442132,0
2014-10-15,58.686,58.753,57.177,58.466,1572927,0
2014-10-16,56.268,57.762,56.187,57.54,3231755,0
2014-10-17,58.622,59.417,58.54,59.13,1521943,0
2014-10-20,58.09,58.663,57.942,58.622,1112306,0
2014-10-21,59.465,60.498,59.433,60.45,986134,0
2014-10-22,60.089,60.557,59.818,59.9,1083288,0
2014-10-23,60.352,60.982,60.138,60.622,1015750,0
2014-10-24,60.573,60.755,60.287,60.736,634865,0
2014-10-27,60.278,60.719,60.048,60.548,794239,0
2014-10-28,60.776,61.138,60.557,61.138,985456,0
2014-10-29,61.367,61.745,60.498,60.893,1088806,0
2014-10-30,60.548,61.064,60.287,60.957,997138,0
2014-10-31,60.885,61.211,60.327,61.211,1204178,0
2014-11-03,60.564,60.696,59.802,59.91,1112238,0
2014-11-04,58.761,58.908,58.385,58.686,1321211,0
2014-11-05,58.631,59.573,58.473,59.474,980357,0
2014-11-06,59.606,59.753,59.13,59.606,895470,0
2014-11-07,60.614,61.022,60.375,61.022,713835,0
2014-11-10,61.253,61.377,60.761,60.804,676415,0
2014-11-11,60.246,61.107,60.056,60.982,748312,0
2014-11-12,60.235,60.858,60.018,60.144,590627,0
2014-11-13,59.431,59.712,59.356,59.622,797190,0
2014-11-14,59.528,60.302,59.495,60.287,703195,0
2014-11-17,59.703,60.302,59.655,60.169,511849,0
2014-11-18,60.991,61.023,60.501,60.892,735739,0
2014-11-19,60.634,60.742,60.259,60.534,857916,0
2014-11-20,60.991,61.805,60.941,61.731,764080,0
2014-11-21,62.461,62.734,62.087,62.503,670004,0
2014-11-24,62.037,62.337,61.781,62.087,721764,0
2014-11-25,61.913,62.177,61.455,61.514,653504,0
2014-11-26,62.111,62.386,61.738,62.204,485693,0
2014-11-28,58.101,58.341,57.579,57.653,2027154,0
2014-12-01,57.703,58.45,57.512,58.425,1305181,0
2014-12-02,58.98,59.96,58.701,59.779,1257575,0
2014-12-03,58.841,59.472,58.657,59.123,2993233,0
2014-12-04,58.558,58.701,58.16,58.29,1414942,0
2014-12-05,58.341,58.45,57.82,57.977,1595988,0
2014-12-08,57.289,57.354,56.449,56.681,1347525,0
2014-12-09,56.125,57.289,56.092,56.55,1788411,0
2014-12-10,55.66,55.71,54.69,54.989,1758452,0
2014-12-11,54.707,55.477,54.349,54.414,2030152,0
2014-12-12,53.775,54.107,52.921,52.946,1693505,0
2014-12-15,53.194,53.543,51.566,51.898,1820369,0
2014-12-16,52.813,55.079,52.407,54.026,1628505,0
2014-12-17,54.979,57.005,54.79,56.4,2352863,0
2014-12-18,56.565,57.032,55.993,57.022,1691297,0
2014-12-19,57.561,58.558,57.304,58.542,1531177,0
2014-12-22,58.99,59.049,57.945,58.715,1860355,0
2014-12-23,58.201,59.057,58.144,58.932,1477650,0
2014-12-24,59.007,59.223,58.508,58.999,623067,0
2014-12-26,59.155,59.622,59.081,59.33,514243,0
2014-12-29,58.94,59.322,58.74,58.932,886090,0
2014-12-30,57.87,58.367,57.678,58.078,1197121,0
2014-12-31,58.086,58.151,57.668,57.753,944485,0
2015-01-02,57.653,57.794,56.906,57.389,1281379,0
2015-01-05,55.361,55.52,53.975,54.399,2682969,0
2015-01-06,54.033,54.971,53.526,53.684,2006275,0
2015-01-07,54.124,54.88,53.76,54.356,5043302,0
2015-01-08,54.623,55.636,54.399,55.561,1950079,0
2015-01-09,55.029,55.178,54.282,54.823,1836613,0
2015-01-12,53.668,53.858,52.862,53.418,2304181,0
2015-01-13,53.71,54.033,52.961,53.56,1490477,0
2015-01-14,52.207,53.162,51.939,53.011,1982604,0
2015-01-15,53.775,54.182,53.136,53.534,2241309,0
2015-01-16,54.041,55.345,54.007,55.303,1929541,0
2015-01-20,55.502,55.629,54.838,55.42,1847082,0
2015-01-21,55.687,56.4,55.66,56.25,1715399,0
2015-01-22,56.323,57.022,56.101,56.666,2894003,0
2015-01-23,56.216,57.197,56.118,56.599,1502085,0
2015-01-26,57.08,58.051,56.822,57.753,1461709,0
2015-01-27,57.339,58.242,57.289,57.994,1407964,0
2015-01-28,57.254,57.254,55.727,55.727,1829760,0
2015-01-29,54.45,54.574,53.462,53.884,2650914,0
2015-01-30,53.154,53.611,52.697,53.128,2829717,0
2015-02-02,54.399,54.88,54.05,54.765,1545635,0
2015-02-03,56.216,57.895,56.192,57.794,1783332,0
2015-02-04,56.141,56.989,55.935,56.482,1383245,0
2015-02-05,57.339,58.16,57.254,57.96,1158121,0
2015-02-06,57.281,57.527,56.887,57.139,2848111,0
2015-02-09,57.178,58.043,57.178,57.678,1578377,0
2015-02-10,57.289,57.406,56.541,57.389,1332971,0
2015-02-11,56.621,57.11,56.376,57.016,1067360,0
2015-02-12,57.161,57.935,57.076,57.573,1094718,0
2015-02-13,57.774,58.381,57.766,58.295,875180,0
2015-02-17,57.799,58.667,57.447,58.431,1011010,0
2015-02-18,58.221,58.658,58.087,58.397,664481,0
2015-02-19,57.234,57.539,56.933,57.202,1087586,0
2015-02-20,56.917,57.573,56.889,57.488,1046208,0
2015-02-23,57.152,57.464,56.815,57.043,852010,0
2015-02-24,57.859,57.884,57.279,57.766,1355287,0
2015-02-25,57.589,58.102,57.253,58.019,923166,0
2015-02-26,57.126,57.211,56.706,56.991,1325572,0
2015-02-27,57.303,57.818,57.211,57.361,831663,0
2015-03-02,56.235,56.318,55.755,56.023,882177,0
2015-03-03,55.713,56.031,55.536,55.815,917149,0
2015-03-04,55.485,55.68,54.921,55.529,825515,0
2015-03-05,55.308,55.358,55.022,55.233,728558,0
2015-03-06,54.592,54.727,54.222,54.274,837188,0
2015-03-09,54.466,54.777,54.274,54.29,899203,0
2015-03-10,53.077,53.221,51.976,52.061,2291813,0
2015-03-11,51.807,51.875,51.226,51.452,1700416,0
2015-03-12,52.775,52.783,50.402,50.402,813683,0
2015-03-13,50.46,50.494,49.939,50.385,2106077,0
2015-03-16,50.688,51.058,50.278,50.949,1909424,0
2015-03-17,51.412,51.884,51.276,51.714,1594738,0
2015-03-18,52.184,53.802,51.865,53.55,1850958,0
2015-03-19,53.23,53.368,52.704,53.087,1337789,0
2015-03-20,54.14,54.821,53.987,54.434,1233538,0
2015-03-23,55.543,55.931,55.233,55.536,2582775,0
2015-03-24,55.755,55.755,54.757,54.795,1071779,0
2015-03-25,55.543,55.83,55.277,55.317,846847,0
2015-03-26,55.097,55.308,54.197,54.475,871217,0
2015-03-27,53.868,53.919,53.289,53.524,1286821,0
2015-03-30,54.03,54.297,53.736,53.86,831617,0
2015-03-31,52.657,53.095,52.508,52.775,1202093,0
2015-04-01,53.48,53.768,53.155,53.398,1091860,0
2015-04-02,53.49,53.582,53.061,53.48,818390,0
2015-04-06,53.818,54.871,53.785,54.4,781251,0
2015-04-07,55.19,55.536,54.946,55.097,954295,0
2015-04-08,52.192,52.623,50.738,51.722,10308255,0
2015-04-09,50.099,50.949,50.099,50.661,8669384,0
2015-04-10,50.544,50.982,50.528,50.838,3320811,0
2015-04-13,51.209,51.429,51.008,51.082,2073977,0
2015-04-14,52.279,52.371,52,52.184,1971338,0
2015-04-15,53.289,53.733,52.851,53.634,2454496,0
2015-04-16,54.162,54.792,53.761,54.475,2534945,0
2015-04-17,53.616,53.785,53.38,53.701,1710643,0
2015-04-20,54.038,54.149,53.607,53.642,1575906,0
2015-04-21,53.634,53.793,53.226,53.407,2249946,0
2015-04-22,53.642,53.642,53.205,53.423,1939927,0
2015-04-23,53.667,53.987,53.6,53.651,1230374,0
2015-04-24,53.802,53.845,53.356,53.592,869905,0
2015-04-27,53.878,54.197,53.718,53.776,983352,0
2015-04-28,53.936,54.121,53.66,53.919,1082617,0
2015-04-29,53.818,54.384,53.66,54.004,961554,0
2015-04-30,54.306,54.577,54.071,54.366,1319548,0
2015-05-01,54.222,54.265,53.516,54.265,898675,0
2015-05-04,54.627,54.828,54.394,54.466,741218,0
2015-05-05,54.821,55.233,54.19,54.214,1310535,0
2015-05-06,54.644,54.853,54.054,54.18,1087088,0
2015-05-07,53.439,53.524,52.749,53.037,2692564,0
2015-05-08,54.619,54.723,53.904,54.651,1306918,0
2015-05-11,54.88,55.014,54.577,54.703,1552105,0
2015-05-12,54.256,54.736,54.197,54.534,1022444,0
2015-05-13,55.02,55.337,54.841,55.107,739982,0
2015-05-14,55.609,55.695,55.039,55.132,818135,0
2015-05-15,54.637,55.02,54.341,54.876,439910,0
2015-05-18,53.944,54.115,53.773,53.91,665609,0
2015-05-19,53.491,53.501,52.953,52.998,719412,0
2015-05-20,53.371,53.508,53.21,53.347,520612,0
2015-05-21,53.979,54.383,53.903,54.115,585296,0
2015-05-22,53.296,53.371,52.98,53.151,707580,0
2015-05-26,52.048,52.151,51.375,51.715,1601273,0
2015-05-27,51.664,52.196,51.629,52.074,849393,0
2015-05-28,52.048,52.272,51.604,52.253,634726,0
2015-05-29,52.015,52.229,51.531,51.835,774873,0
2015-06-01,51.186,51.239,50.373,50.802,2079900,0
2015-06-02,51.211,51.664,51.142,51.297,1011696,0
2015-06-03,51.444,51.639,51.101,51.119,1147377,0
2015-06-04,50.7,50.843,50.23,50.239,1238107,0
2015-06-05,49.657,50.537,49.623,50.313,2871890,0
2015-06-08,50.169,50.453,49.82,49.828,1833971,0
2015-06-09,49.853,50.102,49.443,49.896,1357669,0
2015-06-10,50.888,51.34,50.751,51.032,1060237,0
2015-06-11,51.202,51.262,50.855,51.135,550020,0
2015-06-12,50.307,50.473,49.904,50.263,1247811,0
2015-06-15,49.742,50.416,49.717,50.144,625270,0
2015-06-16,49.905,50.545,49.863,50.545,591366,0
2015-06-17,50.545,50.835,50.135,50.641,728733,0
2015-06-18,50.88,51.242,50.589,50.829,639565,0
2015-06-19,51.135,51.315,50.751,50.81,511108,0
2015-06-22,51.459,51.589,51.254,51.28,660718,0
2015-06-23,50.82,51.239,50.81,51.101,826981,0
2015-06-24,51.589,51.878,51.331,51.467,1059037,0
2015-06-25,51.802,51.802,51.151,51.239,784455,0
2015-06-26,50.88,51.211,50.764,51.186,630027,0
2015-06-29,49.803,50.195,49.564,49.589,1817240,0
2015-06-30,49.326,49.419,48.554,48.982,2172740,0
2015-07-01,49.128,49.145,48.389,48.481,927851,0
2015-07-02,49.034,49.29,48.907,48.94,799099,0
2015-07-06,48.204,48.385,47.975,48.162,934353,0
2015-07-07,47.368,47.956,46.592,47.83,1651871,0
2015-07-08,47.906,47.956,47.343,47.47,801940,0
2015-07-09,48.273,48.341,47.726,48.009,1066755,0
2015-07-10,49.196,49.341,48.77,49.274,844999,0
2015-07-13,48.949,49.103,48.701,48.957,971784,0
2015-07-14,49.077,49.841,48.974,49.82,746059,0
2015-07-15,49.426,49.53,49.084,49.265,459148,0
2015-07-16,49.377,49.615,49.277,49.298,669005,0
2015-07-17,49.419,49.434,48.907,49.119,716806,0
2015-07-20,48.752,49.121,48.683,48.742,623423,0
2015-07-21,49.009,49.41,48.901,48.974,611813,0
2015-07-22,48.334,48.513,47.993,48.182,954096,0
2015-07-23,47.993,48.111,47.53,47.813,875721,0
2015-07-24,47.171,47.249,46.83,46.915,1158224,0
2015-07-27,46.975,47.063,46.562,46.745,1659140,0
2015-07-28,46.985,47.368,46.677,47.146,1513442,0
2015-07-29,46.915,47.786,46.882,47.667,858749,0
2015-07-30,49.828,50.024,49.377,49.657,1172639,0
2015-07-31,50.453,50.46,49.453,49.666,942419,0
2015-08-03,49.564,49.623,49.009,49.135,976444,0
2015-08-04,49.29,49.482,48.863,49.068,832172,0
2015-08-05,50.042,50.313,49.589,49.623,981264,0
2015-08-06,49.82,50.355,49.478,50.272,1016511,0
2015-08-07,50.409,50.733,50.183,50.212,1250793,0
2015-08-10,49.752,50.563,49.717,50.563,1821335,0
2015-08-11,50.425,50.835,50.052,50.725,2667233,0
2015-08-12,50.464,51.054,50.109,50.958,1801514,0
2015-08-13,50.397,50.397,49.476,49.596,1109355,0
2015-08-14,49.258,49.588,49.171,49.388,1174622,0
2015-08-17,49.188,49.327,48.876,49.068,674636,0
2015-08-18,48.564,48.885,48.554,48.703,710691,0
2015-08-19,48.165,48.226,47.288,47.557,1224071,0
2015-08-20,47.697,48.06,47.185,47.209,1435019,0
2015-08-21,46.95,47.018,45.588,45.588,1999541,0
2015-08-24,43.306,44.547,42.577,43.269,2955185,0
2015-08-25,45.083,45.092,43.269,43.269,1571833,0
2015-08-26,44.148,44.172,42.455,43.148,3832739,0
2015-08-27,43.825,45.18,43.781,45.092,2508487,0
2015-08-28,44.901,45.995,44.833,45.664,2237210,0
2015-08-31,45.102,45.968,44.649,45.934,1842786,0
2015-09-01,44.286,44.624,43.479,43.738,3006247,0
2015-09-02,44.511,44.572,43.317,44.407,2491284,0
2015-09-03,44.207,44.823,43.938,44.077,2242855,0
2015-09-04,42.88,43.094,42.61,42.862,1855262,0
2015-09-08,43.799,43.982,43.409,43.964,2095967,0
2015-09-09,44.649,44.806,43.392,43.489,1664965,0
2015-09-10,43.633,44.181,43.123,43.93,1820469,0
2015-09-11,43.609,43.662,43.278,43.617,1368095,0
2015-09-14,43.261,43.522,42.889,43.261,1122675,0
2015-09-15,43.382,43.947,43.382,43.617,1149423,0
2015-09-16,44.277,45.188,44.207,45.059,1724935,0
2015-09-17,44.693,45.396,44.528,44.745,1552893,0
2015-09-18,43.626,43.825,43.015,43.157,1820095,0
2015-09-21,43.063,43.306,42.905,43.184,1685386,0
2015-09-22,41.794,42.002,41.327,41.569,5172906,0
2015-09-23,42.368,42.384,41.283,41.309,1489720,0
2015-09-24,41.274,41.403,40.761,41.108,1713181,0
2015-09-25,41.344,41.448,40.954,41.151,1495351,0
2015-09-28,40.613,40.613,39.85,39.85,1473951,0
2015-09-29,40.753,40.865,40.398,40.553,2582002,0
2015-09-30,40.813,41.266,40.761,41.204,1949185,0
2015-10-01,42.871,43.01,41.786,42.038,1356720,0
2015-10-02,42.507,43.531,42.34,43.531,1439293,0
2015-10-05,44.46,45.301,44.4,45.144,1875090,0
2015-10-06,45.943,46.928,45.846,46.854,1748636,0
2015-10-07,48.493,48.777,48.026,48.46,2094736,0
2015-10-08,48.32,49.216,48.268,49.206,1316042,0
2015-10-09,48.981,49.31,48.368,48.502,1361532,0
2015-10-12,48.73,48.73,48.113,48.32,813902,0
2015-10-13,46.845,47.878,46.845,47.402,959187,0
2015-10-14,48.122,48.493,47.878,48.34,871874,0
2015-10-15,48.32,49.292,48.105,49.258,1629293,0
2015-10-16,49.423,49.71,48.876,49.657,1216933,0
2015-10-19,48.903,48.972,48.122,48.32,702954,0
2015-10-20,47.817,48.512,47.669,48.398,1177970,0
2015-10-21,48.859,49.151,48.373,48.773,1138265,0
2015-10-22,48.288,48.676,48.25,48.572,1431219,0
2015-10-23,47.949,48,47.33,47.618,1652429,0
2015-10-26,47.488,47.541,46.594,46.611,1068909,0
2015-10-27,45.622,46.049,45.448,45.831,1024021,0
2015-10-28,46.108,47.028,45.813,46.3,948220,0
2015-10-29,45.44,46.005,45.353,45.709,1401711,0
2015-10-30,45.518,46.103,45.31,45.725,1500219,0
2015-11-02,45.744,46.75,45.58,46.706,1317444,0
2015-11-03,46.645,47.93,46.584,47.592,1571012,0
2015-11-04,47.678,47.817,47.018,47.358,1225366,0
2015-11-05,45.934,46.238,45.64,45.734,1773432,0
2015-11-06,45.031,45.344,44.796,45.284,1058317,0
2015-11-09,45.492,45.692,44.91,45.144,1054665,0
2015-11-10,44.545,44.977,44.482,44.641,1212991,0
2015-11-11,44.836,44.897,43.908,43.942,1049847,0
2015-11-12,43.422,43.828,42.945,43.041,1090848,0
2015-11-13,42.811,43.069,42.405,42.847,1391770,0
2015-11-16,43.245,43.88,43.235,43.88,432361,0
2015-11-17,44.235,44.332,43.806,43.995,2905343,0
2015-11-18,44.659,45.206,44.623,45.181,2444238,0
2015-11-19,45.419,45.86,45.312,45.543,1492525,0
2015-11-20,45.181,45.366,44.11,44.155,1575176,0
2015-11-23,44.137,44.341,43.632,43.801,1286891,0
2015-11-24,43.96,44.836,43.916,44.721,1189003,0
2015-11-25,44.721,44.933,44.312,44.5,1014683,0
2015-11-27,44.702,44.818,44.535,44.598,690635,0
2015-11-30,44.836,44.868,44.129,44.137,1924785,0
2015-12-01,44.385,44.614,44.253,44.57,1038520,0
2015-12-02,44.809,45.25,44.013,44.11,1480159,0
2015-12-03,44.712,44.756,43.463,43.555,2159133,0
2015-12-04,43.446,43.475,42.537,43.104,2385007,0
2015-12-07,41.504,41.593,40.823,41.026,2412540,0
2015-12-08,40.274,41.124,39.956,40.585,2207303,0
2015-12-09,41.45,42.414,41.221,41.617,2333024,0
2015-12-10,41.158,41.883,41.043,41.052,2007115,0
2015-12-11,40.063,40.152,39.532,39.551,2696776,0
2015-12-14,39.25,39.428,38.453,39.224,2421639,0
2015-12-15,39.576,40.005,39.48,39.604,2295344,0
2015-12-16,39.532,39.974,39.171,39.719,1643742,0
2015-12-17,39.231,39.293,38.552,38.631,2740688,0
2015-12-18,39.277,39.303,38.631,38.762,2167930,0
2015-12-21,38.915,39.312,38.472,38.614,2247942,0
2015-12-22,39.073,39.56,38.94,39.523,3159622,0
2015-12-23,41.38,41.867,41.149,41.867,2557211,0
2015-12-24,41.645,41.867,41.149,41.149,775393,0
2015-12-28,40.727,40.932,40.433,40.665,1925317,0
2015-12-29,41.38,41.645,41.186,41.486,2101723,0
2015-12-30,41.248,41.424,40.876,40.929,1564700,0
2015-12-31,40.603,40.993,40.541,40.69,1334227,0
2016-01-04,40.409,41.018,40.027,40.981,4076566,0
2016-01-05,40.462,40.665,39.921,40.61,2767112,0
2016-01-06,39.028,39.443,38.886,39.046,2322593,0
2016-01-07,37.447,38.33,37.111,37.156,6448946,0
2016-01-08,36.731,36.74,34.999,35.069,12682714,0
2016-01-11,35.538,35.555,34.814,35.186,6660065,0
2016-01-12,35.467,35.534,34.318,34.928,2940624,0
2016-01-13,35.44,35.6,33.886,33.938,3686287,0
2016-01-14,34.954,36.528,34.592,36.298,4331699,0
2016-01-15,34.53,34.963,34.167,34.443,4486796,0
2016-01-19,34,34,34,34,0,0
2016-01-20,32.727,33.035,31.777,32.665,6518427,0
2016-01-21,32.419,33.902,32.298,33.726,4535846,0
2016-01-22,35.749,35.972,35.157,35.686,3794634,0
2016-01-25,35.069,35.786,34.875,34.954,3992974,0
2016-01-26,35.882,36.572,35.387,36.394,2959348,0
2016-01-27,35.927,37.535,35.768,37.119,7649125,0
2016-01-28,38.869,38.922,37.934,38.438,5308881,0
2016-01-29,37.934,39.021,37.844,39.003,4308981,0
2016-02-01,38.066,38.738,37.704,38.499,4588718,0
2016-02-02,36.598,36.916,36.351,36.704,4887073,0
2016-02-03,37.589,38.128,36.51,38.075,4709532,0
2016-02-04,39.629,40.009,39.24,39.428,4304369,0
2016-02-05,39.753,39.984,39.196,39.523,3468010,0
2016-02-08,38.949,39.497,38.445,39.347,3479784,0
2016-02-09,37.934,38.157,37.358,37.668,4513035,0
2016-02-10,37.394,38.128,37.156,37.411,3232427,0
2016-02-11,37.04,37.844,36.793,37.668,3623873,0
2016-02-12,38.268,39.338,38.171,39.127,4435049,0
2016-02-16,39.966,40.226,39.338,40.099,3642809,0
2016-02-17,40.45,41.903,40.386,41.705,3230877,0
2016-02-18,41.903,41.958,41.153,41.262,2051670,0
2016-02-19,40.63,40.918,40.179,40.884,3590809,0
2016-02-22,41.208,41.853,41.208,41.794,5424101,0
2016-02-23,40.91,41.226,39.944,40.025,3404979,0
2016-02-24,38.781,40.134,38.663,40.045,3778338,0
2016-02-25,40.802,40.987,39.915,40.884,4682450,0
2016-02-26,41.371,41.479,41.037,41.262,4146832,0
2016-02-29,41.543,41.66,41.153,41.253,3770660,0
2016-03-01,41.588,42.022,41.172,42.002,2805048,0
2016-03-02,41.687,42.698,41.489,42.698,3479468,0
2016-03-03,42.552,43.303,42.399,43.202,3022967,0
2016-03-04,42.905,43.907,42.887,43.537,3046482,0
2016-03-07,42.236,44.051,42.219,43.816,3140324,0
2016-03-08,43.328,43.382,42.409,42.913,4516862,0
2016-03-09,43.021,43.871,42.805,43.689,3421060,0
2016-03-10,42.959,43.262,42.652,43.069,5051187,0
2016-03-11,43.744,44.178,43.609,44.042,3401390,0
2016-03-14,43.357,43.97,43.131,43.753,2058678,0
2016-03-15,42.887,43.465,42.778,43.437,3948195,0
2016-03-16,43.474,44.602,43.446,44.556,2358065,0
2016-03-17,45.216,45.83,44.891,45.738,2697354,0
2016-03-18,45.449,45.658,44.944,45.206,4325235,0
2016-03-21,44.575,44.899,44.15,44.764,2980297,0
2016-03-22,43.762,44.385,43.699,44.133,3351876,0
2016-03-23,43.952,43.988,43.5,43.547,3118432,0
2016-03-24,42.787,43.996,42.679,43.97,2091217,0
2016-03-28,44.222,44.222,43.699,43.97,1008407,0
2016-03-29,43.239,44.088,43.006,44.042,1900503,0
2016-03-30,45.134,45.565,44.705,44.863,2260762,0
2016-03-31,44.575,44.843,44.354,44.395,1412273,0
2016-04-01,42.959,43.835,42.942,43.753,2645015,0
2016-04-04,43.925,44.213,43.735,43.816,3306181,0
2016-04-05,42.652,43.045,42.503,42.698,2190162,0
2016-04-06,42.661,43.411,42.49,43.367,2534048,0
2016-04-07,42.913,43.352,42.833,43.148,1633636,0
2016-04-08,44.575,45.008,44.444,44.854,2279500,0
2016-04-11,45.026,45.449,45.026,45.152,1332795,0
2016-04-12,45.08,46.362,45.026,46.191,2064869,0
2016-04-13,46.624,46.822,46.349,46.641,1768925,0
2016-04-14,46.695,47.201,46.625,47.012,1898294,0
2016-04-15,47.111,47.173,46.74,47.083,2974849,0
2016-04-18,45.839,47.237,45.802,47.039,2991659,0
2016-04-19,46.867,47.828,46.822,47.723,2947301,0
2016-04-20,47.372,48.241,47.273,47.87,1668467,0
2016-04-21,48.247,48.428,47.832,48.031,2244000,0
2016-04-22,47.57,48.201,47.553,48.147,1932960,0
2016-04-25,47.237,47.409,46.578,46.921,3696130,0
2016-04-26,47.156,47.625,47.029,47.535,2031564,0
2016-04-27,47.832,48.835,47.832,48.663,2513086,0
2016-04-28,48.319,48.87,48.085,48.241,1567936,0
2016-04-29,48.373,48.518,47.777,48.147,1726981,0
2016-05-02,48.356,48.356,47.723,48.294,1253653,0
2016-05-03,47.012,47.209,46.722,47.003,3757031,0
2016-05-04,46.045,46.279,45.518,45.846,2997857,0
2016-05-05,46.045,46.722,45.783,46.199,2513612,0
2016-05-06,45.523,46.732,45.503,46.317,1698807,0
2016-05-09,45.957,45.965,45.206,45.395,2106457,0
2016-05-10,45.432,46.127,45.405,46.118,2066865,0
2016-05-11,45.839,46.487,45.541,46.172,2431067,0
2016-05-12,47.083,47.273,45.865,46.199,2247324,0
2016-05-13,45.226,45.631,44.954,45.251,1856662,0
2016-05-16,45.919,46.447,45.893,46.308,1790274,0
2016-05-17,46.253,46.732,46.045,46.299,1643834,0
2016-05-18,46.409,46.739,45.966,46.133,1457338,0
2016-05-19,45.462,45.985,45.168,45.802,1775559,0
2016-05-20,45.656,46.078,45.497,45.719,1455490,0
2016-05-23,45.039,45.489,44.983,45.159,1588834,0
2016-05-24,45.369,45.656,45.149,45.507,1397516,0
2016-05-25,45.966,46.813,45.959,46.748,1817891,0
2016-05-26,46.629,46.832,46.179,46.271,1289403,0
2016-05-27,46.05,46.095,45.647,45.904,924420,0
2016-05-31,45.656,45.985,44.634,44.846,2576136,0
2016-06-01,44.414,45.232,44.295,45.103,1444806,0
2016-06-02,44.744,45.241,44.653,45.214,1864089,0
2016-06-03,45.766,45.959,45.335,45.783,1540388,0
2016-06-06,46.234,46.52,46,46.105,1862272,0
2016-06-07,47.484,47.942,47.347,47.917,3010583,0
2016-06-08,49.038,49.461,48.974,49.139,2825629,0
2016-06-09,48.129,48.836,48.11,48.753,3241323,0
2016-06-10,48.035,48.24,47.663,48.027,6505385,0
2016-06-13,47.181,48.077,47.116,47.438,3556936,0
2016-06-14,46.712,46.997,45.668,46.087,3365157,0
2016-06-15,45.517,46.069,45.497,45.692,2791951,0
2016-06-16,45.351,46.647,44.827,46.446,3521008,0
2016-06-17,47.319,48.303,47.218,48.23,2870262,0
2016-06-20,49.939,49.939,49.387,49.535,2917210,0
2016-06-21,49.783,50.565,49.507,50.555,2701311,0
2016-06-22,50.878,51.07,50.063,50.243,2830254,0
2016-06-23,51.787,52.33,51.262,52.275,4839756,0
2016-06-24,47.227,49.764,47.208,47.99,9376592,0
2016-06-27,47.972,48.064,47.246,47.651,4276297,0
2016-06-28,48.145,48.588,47.907,48.559,4173366,0
2016-06-29,49.654,50.839,49.452,50.565,3226327,0
2016-06-30,50.49,51.502,50.361,51.483,2928403,0
2016-07-01,51.548,52.216,51.465,52.109,2168065,0
2016-07-05,51.695,51.934,51.4,51.704,3707319,0
2016-07-06,50.399,51.548,50.289,51.502,3841507,0
2016-07-07,51.64,51.832,50.848,51.125,4598021,0
2016-07-08,51.254,51.653,51.207,51.438,3860480,0
2016-07-11,51.51,51.97,51.475,51.768,3722398,0
2016-07-12,52.504,52.927,52.33,52.77,3108386,0
2016-07-13,52.927,53.184,52.105,52.55,3887544,0
2016-07-14,53.157,53.211,52.568,52.633,3501393,0
2016-07-15,52.293,52.449,52.135,52.412,3093672,0
2016-07-18,52.265,52.905,51.943,52.77,5012708,0
2016-07-19,52.366,52.568,52.182,52.421,3250001,0
2016-07-20,51.852,52.578,51.585,52.439,4906454,0
2016-07-21,52.071,52.844,52.054,52.347,3324245,0
2016-07-22,52.412,52.889,52.265,52.872,4000717,0
2016-07-25,51.603,51.806,51.074,51.254,4902652,0
2016-07-26,51.254,52.357,51.199,52.182,17043301,0
2016-07-27,52.22,52.439,51.465,52.145,8587111,0
2016-07-28,50.077,50.728,49.967,50.693,10656293,0
2016-07-29,49.175,49.893,49.129,49.838,8816067,0
2016-08-01,48.22,48.413,47.595,47.787,12340955,0
2016-08-02,47.972,48.165,47.36,47.871,5711878,0
2016-08-03,47.236,47.917,47.071,47.889,4545705,0
2016-08-04,48.358,48.688,48.079,48.542,4688760,0
2016-08-05,48.275,48.633,48.1,48.569,4983196,0
2016-08-08,48.294,48.892,48.265,48.845,5653477,0
2016-08-09,48.624,48.767,48.404,48.678,7790108,0
2016-08-10,48.277,48.389,47.977,48.062,4274594,0
2016-08-11,48.287,49.522,48.257,49.278,4456571,0
2016-08-12,49.457,49.537,49.036,49.109,4118190,0
2016-08-15,49.635,49.834,49.283,49.437,2644791,0
2016-08-16,49.878,50.205,49.636,50.139,2435027,0
2016-08-17,49.943,50.429,49.605,50.346,2053809,0
2016-08-18,50.036,50.768,50.036,50.768,2110148,0
2016-08-19,50.168,50.168,49.737,49.934,2166679,0
2016-08-22,49.194,49.457,49.016,49.326,2352369,0
2016-08-23,49.344,49.653,49.204,49.484,3141605,0
2016-08-24,49.513,49.681,49.044,49.175,3987900,0
2016-08-25,49.072,49.204,48.839,49.044,2884147,0
2016-08-26,49.457,50.168,48.914,49.128,2684406,0
2016-08-29,48.97,49.316,48.932,49.25,1153342,0
2016-08-30,49.335,49.527,49.128,49.297,5093321,0
2016-08-31,48.876,48.876,48.165,48.379,2312134,0
2016-09-01,47.931,48.109,47.688,47.977,2709735,0
2016-09-02,49.072,49.578,48.661,49.109,3115748,0
2016-09-06,49.428,49.653,49.204,49.615,1781387,0
2016-09-07,50.149,50.186,49.896,49.962,1584421,0
2016-09-08,50.42,50.702,50.083,50.551,1990019,0
2016-09-09,49.887,49.98,48.998,49.072,1733794,0
2016-09-12,48.53,49.27,48.379,49.185,2755108,0
2016-09-13,48.418,48.54,47.692,47.81,3218788,0
2016-09-14,47.612,47.977,47.135,47.257,3856143,0
2016-09-15,47.164,47.792,46.986,47.631,3448330,0
2016-09-16,46.844,47.105,46.751,46.892,3009264,0
2016-09-19,47.79,47.836,47.229,47.229,1758410,0
2016-09-20,47.313,47.35,46.798,46.798,1924846,0
2016-09-21,47.276,47.81,47.116,47.734,2911395,0
2016-09-22,48.951,49.016,48.399,48.474,2380344,0
2016-09-23,48.267,48.483,47.594,47.8,1835510,0
2016-09-26,47.435,47.721,47.22,47.22,1647597,0
2016-09-27,46.565,46.91,46.387,46.873,2935811,0
2016-09-28,47.144,48.661,46.714,48.596,3139791,0
2016-09-29,49.588,49.914,48.96,49.353,3896792,0
2016-09-30,49.605,49.765,49.241,49.447,2628933,0
2016-10-03,49.943,50.083,49.605,49.971,1951214,0
2016-10-04,51.028,51.089,50.158,50.373,3111386,0
2016-10-05,51.141,51.431,50.702,51.376,2387707,0
2016-10-06,51.188,51.327,50.916,50.992,3328710,0
2016-10-07,51.327,51.384,50.916,51.169,3271124,0
2016-10-10,51.918,52.348,51.833,52.227,2669200,0
2016-10-11,52.03,52.086,51.048,51.188,1580817,0
2016-10-12,51.113,51.15,50.663,50.916,1569194,0
2016-10-13,50.074,50.794,49.952,50.561,1284599,0
2016-10-14,51.206,51.376,50.541,50.607,2099618,0
2016-10-17,49.896,50.102,49.569,49.999,5384561,0
2016-10-18,50.551,50.551,50.074,50.383,3070746,0
2016-10-19,50.168,50.897,50.074,50.692,2733623,0
2016-10-20,50.533,50.824,50.224,50.738,1805285,0
2016-10-21,50.234,50.579,50.178,50.57,1545868,0
2016-10-24,50.72,50.768,49.868,50.327,1716152,0
2016-10-25,50.383,50.598,50.102,50.363,1806050,0
2016-10-26,49.353,49.812,49.194,49.691,2564842,0
2016-10-27,49.84,50.339,49.757,49.971,2155779,0
2016-10-28,49.522,49.906,49.316,49.4,2058277,0
2016-10-31,49.148,49.26,48.81,48.96,2117650,0
2016-11-01,51.104,51.558,50.926,51.384,5065350,0
2016-11-02,50.655,50.776,49.943,50.307,2123024,0
2016-11-03,50.224,50.449,49.747,50.112,1978655,0
2016-11-04,49.428,49.896,49.344,49.569,1729645,0
2016-11-07,50.149,50.711,50.137,50.702,1801796,0
2016-11-08,50.463,51.183,50.424,50.863,1644781,0
2016-11-09,50.444,51.74,50.397,51.386,2728834,0
2016-11-10,52.111,52.226,51.492,51.806,2159354,0
2016-11-11,50.12,50.377,49.349,49.796,2696371,0
2016-11-14,48.758,49.225,48.52,49.186,2275453,0
2016-11-15,49.424,50.349,49.424,50.243,2468630,0
2016-11-16,49.605,50.034,49.473,49.672,1528671,0
2016-11-17,49.91,50.235,49.701,49.806,1588314,0
2016-11-18,49.406,49.734,49.063,49.568,2479903,0
2016-11-21,50.501,50.863,50.501,50.796,2064725,0
2016-11-22,50.94,51.244,50.602,51.148,2253048,0
2016-11-23,50.339,50.853,50.253,50.749,2155806,0
2016-11-25,50.749,50.91,50.672,50.863,1100583,0
2016-11-28,50.015,50.082,49.491,49.53,2983663,0
2016-11-29,48.815,49.511,48.673,49.33,1956702,0
2016-11-30,51.101,51.968,51.054,51.596,4738313,0
2016-12-01,52.635,53.107,52.33,52.539,3159543,0
2016-12-02,52.32,52.891,52.168,52.73,2376874,0
2016-12-05,53.149,53.216,52.854,52.873,1246893,0
2016-12-06,52.93,53.178,52.702,53.072,1373994,0
2016-12-07,53.407,53.663,53.231,53.625,2154759,0
2016-12-08,53.635,53.787,53.006,53.663,2825496,0
2016-12-09,53.206,53.464,53.054,53.464,2948810,0
2016-12-12,54.921,55.035,53.915,54.044,2584464,0
2016-12-13,54.693,55.197,54.311,55.025,2432560,0
2016-12-14,54.988,55.305,54.063,54.12,2043947,0
2016-12-15,54.063,54.661,53.73,54.569,1947428,0
2016-12-16,54.569,55.244,54.53,55.14,1626316,0
2016-12-19,55.244,55.393,55.059,55.12,1368095,0
2016-12-20,55.454,55.583,55.169,55.244,1816546,0
2016-12-21,55.34,55.416,55.149,55.254,955242,0
2016-12-22,55.169,55.311,54.997,55.073,5027641,0
2016-12-23,54.892,55.12,54.864,54.978,1574811,0
2016-12-27,55.035,55.301,55.035,55.169,698126,0
2016-12-28,55.226,55.482,54.901,54.921,3099131,0
2016-12-29,55.464,55.645,55.277,55.387,1065831,0
2016-12-30,55.645,55.711,55.149,55.216,952427,0
2017-01-03,55.977,56.292,55.702,56.006,1876861,0
2017-01-04,56.283,56.511,56.169,56.33,1480985,0
2017-01-05,56.32,56.731,56.32,56.568,1770109,0
2017-01-06,55.931,56.245,55.882,56.112,1112927,0
2017-01-09,55.464,55.473,55.006,55.082,2162024,0
2017-01-10,55.016,55.159,54.71,54.844,2125032,0
2017-01-11,55.092,55.94,54.949,55.817,1734541,0
2017-01-12,56.369,56.387,55.988,56.055,1340484,0
2017-01-13,55.931,55.998,55.693,55.882,990264,0
2017-01-17,55.949,56.178,55.901,56.112,1813521,0
2017-01-18,55.73,55.949,55.464,55.539,1457337,0
2017-01-19,55.045,55.14,54.559,54.892,2691843,0
2017-01-20,55.273,55.407,55.059,55.206,1959240,0
2017-01-23,55.34,55.358,54.978,55.236,2260743,0
2017-01-24,55.35,55.835,55.33,55.74,1472391,0
2017-01-25,56.102,56.206,55.981,56.121,1250373,0
2017-01-26,55.72,55.911,55.445,55.654,1397134,0
2017-01-27,55.473,55.539,55.149,55.263,1935961,0
2017-01-30,54.569,54.626,54.034,54.178,2140708,0
2017-01-31,54.968,55.006,54.397,54.74,1627955,0
2017-02-01,54.844,54.892,54.093,54.626,2167723,0
2017-02-02,55.358,55.473,54.578,54.931,1878838,0
2017-02-03,55.13,55.526,55.045,55.368,2324728,0
2017-02-06,54.978,55.082,54.816,54.958,4388487,0
2017-02-07,54.616,54.693,53.94,54.187,3328178,0
2017-02-08,53.31,53.654,52.921,53.615,4442232,0
2017-02-09,54.235,54.445,54.006,54.264,1806100,0
2017-02-10,54.569,54.949,54.539,54.816,1738985,0
2017-02-13,55.025,55.177,54.883,55.169,1709954,0
2017-02-14,55.226,55.311,54.759,55.206,2749006,0
2017-02-15,54.722,55.226,54.654,55.226,3674652,0
2017-02-16,55.003,55.202,54.49,54.538,2525868,0
2017-02-17,53.6,53.9,53.328,53.56,5152008,0
2017-02-21,53.444,54.021,53.406,53.87,2650285,0
2017-02-22,53.29,53.541,53.222,53.444,2407481,0
2017-02-23,53.87,54.051,53.618,53.87,1575099,0
2017-02-24,53.164,53.396,52.989,53.202,1790217,0
2017-02-27,53.212,53.541,53.192,53.454,1494133,0
2017-02-28,53.212,53.444,53.125,53.25,1439528,0
2017-03-01,53.648,54.026,53.59,53.822,1588339,0
2017-03-02,53.87,53.993,53.706,53.716,1155835,0
2017-03-03,53.638,53.996,53.638,53.842,1182152,0
2017-03-06,53.784,54.21,53.608,54.152,1305052,0
2017-03-07,54.093,54.228,53.822,54.034,1219955,0
2017-03-08,53.492,53.532,52.573,52.621,2046326,0
2017-03-09,51.973,52.738,51.759,52.679,2483412,0
2017-03-10,53.241,53.25,52.689,53.018,2061938,0
2017-03-13,53.25,53.497,53.207,53.444,1323242,0
2017-03-14,52.776,52.776,52.029,52.244,2348255,0
2017-03-15,52.67,53.512,52.525,53.492,2155551,0
2017-03-16,53.958,54.006,53.609,53.851,1820692,0
2017-03-17,54.364,54.402,54.105,54.218,1471335,0
2017-03-20,54.026,54.102,53.681,53.909,919799,0
2017-03-21,54.374,54.452,53.88,54.18,1188179,0
2017-03-22,53.658,54.228,53.474,54.074,1730025,0
2017-03-23,53.725,54.176,53.638,53.918,1406701,0
2017-03-24,53.55,53.676,53.416,53.532,1549811,0
2017-03-27,53.434,53.812,53.357,53.658,1208768,0
2017-03-28,53.9,54.48,53.822,54.238,1182550,0
2017-03-29,53.696,54.558,53.673,54.51,1595464,0
2017-03-30,54.577,54.645,54.371,54.384,1717720,0
2017-03-31,54.026,54.19,53.87,54.054,2091961,0
2017-04-03,53.909,53.995,53.11,53.618,1700398,0
2017-04-04,53.618,54.132,53.309,54.132,1680408,0
2017-04-05,54.442,54.848,53.851,53.87,1960984,0
2017-04-06,54.026,54.51,54.022,54.326,1507797,0
2017-04-07,54.402,54.848,54.348,54.635,1628380,0
2017-04-10,54.461,54.858,54.432,54.752,1359896,0
2017-04-11,54.887,55.042,54.335,55.013,1170199,0
2017-04-12,54.887,55.054,54.519,54.703,1040677,0
2017-04-13,53.986,54.17,53.43,53.512,2605898,0
2017-04-17,53.696,54.073,53.628,54.044,1000551,0
2017-04-18,53.376,53.648,53.164,53.406,1578168,0
2017-04-19,52.563,52.834,51.769,51.895,4578179,0
2017-04-20,51.857,52.041,51.653,51.653,2849258,0
2017-04-21,51.547,52.127,51.411,51.963,1922518,0
2017-04-24,52.863,53.047,52.67,52.95,1246310,0
2017-04-25,53.222,53.318,53.018,53.231,1297469,0
2017-04-26,52.902,53.386,52.738,52.747,1369122,0
2017-04-27,52.592,52.592,52.089,52.35,2478440,0
2017-04-28,52.399,52.583,52.205,52.399,1404647,0
2017-05-01,52.544,52.544,52.263,52.311,856623,0
2017-05-02,52.225,52.399,51.876,52.031,1806224,0
2017-05-03,52.079,52.626,51.943,52.525,1554504,0
2017-05-04,52.728,52.757,52.118,52.467,4715457,0
2017-05-05,52.999,54.306,52.989,54.296,2436591,0
2017-05-08,54.402,54.712,54.112,54.606,1779516,0
2017-05-09,54.664,54.684,54.306,54.461,1674064,0
2017-05-10,54.945,55.487,54.848,55.09,2054274,0
2017-05-11,55.371,55.584,55.061,55.468,1846852,0
2017-05-12,55.284,55.574,55.148,55.439,1515355,0
2017-05-15,56.397,56.427,55.768,55.923,1553576,0
2017-05-16,56.475,56.669,56.31,56.591,1999571,0
2017-05-17,56.758,57.29,56.581,56.64,1847320,0
2017-05-18,56.276,56.552,56.03,56.158,1637617,0
2017-05-19,56.197,56.404,56.148,56.325,7428604,0
2017-05-22,56.355,56.394,55.725,56.109,3803366,0
2017-05-23,56.089,56.256,55.873,56.001,1587429,0
2017-05-24,55.725,56.119,55.725,56.001,1527864,0
2017-05-25,55.627,56.178,55.253,55.39,1647975,0
2017-05-26,55.449,55.587,55.243,55.43,865916,0
2017-05-30,55.627,55.814,55.489,55.607,979647,0
2017-05-31,55.518,55.686,55.24,55.312,1195517,0
2017-06-01,55.263,55.755,55.194,55.489,988696,0
2017-06-02,55.223,55.263,54.77,55.164,1718879,0
2017-06-05,55.144,55.509,55.085,55.449,1001476,0
2017-06-06,54.977,55.509,54.938,55.459,1814124,0
2017-06-07,55.361,55.459,54.544,54.78,2181803,0
2017-06-08,54.751,54.82,54.387,54.446,2127030,0
2017-06-09,54.239,54.997,54.151,54.869,2722291,0
2017-06-12,55.469,55.74,55.144,55.302,1566129,0
2017-06-13,55.538,55.656,55.263,55.548,1284554,0
2017-06-14,55.597,55.597,54.623,54.78,1883621,0
2017-06-15,54.092,54.328,54.013,54.16,1546411,0
2017-06-16,54.839,55.489,54.702,55.331,1734542,0
2017-06-19,55.41,55.597,55.12,55.174,1001909,0
2017-06-20,54.082,54.121,53.531,53.757,2506516,0
2017-06-21,53.501,53.585,52.744,52.97,2623026,0
2017-06-22,52.753,53.117,52.645,52.93,1669777,0
2017-06-23,53.039,53.373,52.94,53.157,3191403,0
2017-06-26,53.668,53.668,53.226,53.255,1479360,0
2017-06-27,53.954,54.288,53.786,53.924,2437173,0
2017-06-28,54.082,54.662,54.072,54.534,2981634,0
2017-06-29,54.485,54.534,53.698,53.737,2516712,0
2017-06-30,53.747,53.816,53.285,53.56,1705599,0
2017-07-03,53.885,54.338,53.865,54.121,674747,0
2017-07-05,53.668,53.708,53.216,53.462,1970832,0
2017-07-06,53.462,53.865,53.28,53.481,2354139,0
2017-07-07,53.206,53.373,52.773,53.314,2986043,0
2017-07-10,52.98,53.235,52.921,53.088,1479918,0
2017-07-11,52.871,53.196,52.704,53.147,1694107,0
2017-07-12,53.964,54.17,53.649,53.737,1575125,0
2017-07-13,53.659,53.767,53.363,53.747,1523573,0
2017-07-14,54.269,54.436,53.846,53.934,2216688,0
2017-07-17,53.934,54.121,53.639,53.698,2021864,0
2017-07-18,54.082,54.082,53.661,53.905,1868272,0
2017-07-19,53.855,54.239,53.816,54.219,1513945,0
2017-07-20,54.643,54.82,54.515,54.564,1832221,0
2017-07-21,54.564,54.633,53.993,54.111,2037617,0
2017-07-24,54.013,54.032,53.6,53.875,1820879,0
2017-07-25,54.672,54.849,54.308,54.377,1415525,0
2017-07-26,54.79,54.898,54.534,54.643,1199641,0
2017-07-27,55.459,55.548,55.009,55.499,1411588,0
2017-07-28,55.44,56.256,55.361,56.06,1609408,0
2017-07-31,56.798,57.132,56.453,56.935,2122827,0
2017-08-01,57.053,57.442,56.975,57.25,1679056,0
2017-08-02,57.329,58.008,57.231,57.91,1256974,0
2017-08-03,57.929,58.018,57.565,57.664,1532651,0
2017-08-04,57.801,58.057,57.595,58.018,903879,0
2017-08-07,57.978,58.106,57.87,58.047,924886,0
2017-08-08,58.293,58.431,57.831,57.88,1288191,0
2017-08-09,58.25,58.495,58.16,58.45,1473866,0
2017-08-10,58.21,58.27,57.6,57.66,1167538,0
2017-08-11,57.18,57.68,57.14,57.46,1192309,0
2017-08-14,57.36,57.74,57.13,57.18,860178,0
2017-08-15,56.8,56.98,56.4044,56.89,1019147,0
2017-08-16,56.98,57.08,56.45,56.51,963774,0
2017-08-17,56.45,56.6468,56.27,56.27,1009014,0
2017-08-18,55.99,56.45,55.91,56.27,1673403,0
2017-08-21,56.23,56.24,55.88,55.92,931754,0
2017-08-22,56.23,56.27,55.96,56,1276607,0
2017-08-23,55.94,56.5659,55.8932,56.54,927355,0
2017-08-24,56.53,56.54,56.2,56.36,1323907,0
2017-08-25,56.7,57.06,56.63,56.96,878163,0
2017-08-28,57.08,57.08,56.715,56.85,790138,0
2017-08-29,56.37,56.88,56.35,56.85,1019350,0
2017-08-30,56.53,56.82,56.49,56.51,903209,0
2017-08-31,56.45,56.7599,56.33,56.63,1188786,0
2017-09-01,56.64,56.9,56.4357,56.71,1314730,0
2017-09-05,56.87,57.12,56.73,57.03,937311,0
2017-09-06,56.99,57.98,56.97,57.88,1583565,0
2017-09-07,58.24,58.52,58.21,58.36,841566,0
2017-09-08,58.48,58.56,58.11,58.21,960103,0
2017-09-11,58.24,58.72,58.17,58.58,1806302,0
2017-09-12,58.33,58.78,58.3,58.61,1071653,0
2017-09-13,58.95,59.2899,58.72,59.06,1031414,0
2017-09-14,59.12,59.44,58.99,59.4,1308790,0
2017-09-15,59.06,59.29,58.92,59.25,1053137,0
2017-09-18,58.96,59.37,58.94,59.31,1397127,0
2017-09-19,59.72,59.97,59.6801,59.95,1106256,0
2017-09-20,60.07,60.6763,60.03,60.61,1280480,0
2017-09-21,60.74,61.235,60.66,61,1795369,0
2017-09-22,61.12,61.6125,61.105,61.49,1857523,0
2017-09-25,61.6,62.11,61.59,62,1637810,0
2017-09-26,62.2,62.35,61.92,62.31,1586674,0
2017-09-27,61.73,62.09,61.54,62.01,1588697,0
2017-09-28,62.34,62.61,62.15,62.46,1606646,0
2017-09-29,62.39,62.57,62.17,62.54,958483,0
2017-10-02,62.16,62.65,62.05,62.57,1135822,0
2017-10-03,62.6,63.1245,62.59,62.92,842948,0
2017-10-04,62.62,62.75,62.37,62.65,1088576,0
2017-10-05,62.57,62.75,62.38,62.71,1357649,0
2017-10-06,62.05,62.09,61.69,61.83,954714,0
2017-10-09,61.91,62.17,61.91,62.04,346723,0
2017-10-10,62.43,62.76,62.43,62.6,685798,0
2017-10-11,62.7,62.85,62.49,62.81,1055527,0
2017-10-12,62.39,62.52,62.23,62.4,873729,0
2017-10-13,62.93,63.055,62.77,62.77,2514474,0
2017-10-16,62.86,62.97,62.55,62.59,804966,0
2017-10-17,62.61,62.61,62.0454,62.26,874183,0
2017-10-18,62.43,62.55,62.185,62.33,913313,0
2017-10-19,62.58,62.95,62.52,62.73,898159,0
2017-10-20,62.9,63.09,62.78,63.03,1249568,0
2017-10-23,63.1,63.41,63,63.11,1412921,0
2017-10-24,63.52,63.78,63.4,63.49,1226222,0
2017-10-25,63.83,63.89,63.02,63.22,1702822,0
2017-10-26,63.2,63.26,62.91,63.14,859012,0
2017-10-27,63.06,63.66,62.91,63.46,920767,0
2017-10-30,64.01,64.5,63.98,64.42,1102799,0
2017-10-31,65.09,65.6,64.9112,65.36,1150570,0
2017-11-01,65.27,65.486,64.9,65.2,1527385,0
2017-11-02,64.98,66.06,64.98,66.03,1976291,0
2017-11-03,66.01,66.04,65.45,65.88,1235806,0
2017-11-06,65.93,67.4,65.92,67.28,1915429,0
2017-11-07,66.92,66.97,66.39,66.47,2286707,0
2017-11-08,66.18,66.42,65.92,66.06,1627578,0
2017-11-09,66.25,66.52,66.04,66.37,1847137,0
2017-11-10,66.17,66.23,65.7,66,1511621,0
