Date,Open,High,Low,Close,Volume,OpenInt
2011-12-05,37.818,38.063,36.387,36.749,6887754,0
2011-12-06,36.712,37.818,36.456,37.337,6947174,0
2011-12-07,37.071,38.818,36.676,38.414,5974088,0
2011-12-08,38.133,38.219,37.468,37.547,3830708,0
2011-12-09,37.837,38.836,37.712,38.476,4052930,0
2011-12-12,38.02,38.115,37.211,37.686,5681214,0
2011-12-13,38.02,38.301,37.589,37.72,4444245,0
2011-12-14,37.422,37.528,37.038,37.177,2993208,0
2011-12-15,37.477,38.029,37.16,37.703,3934603,0
2011-12-16,38.029,38.301,37.168,37.511,9099932,0
2011-12-19,37.845,37.986,36.827,36.915,3390804,0
2011-12-20,37.686,38.547,37.378,38.335,3046426,0
2011-12-21,38.186,38.476,38.053,38.362,2616267,0
2011-12-22,38.492,39.466,38.283,39.309,3481411,0
2011-12-23,39.475,39.96,39.362,39.721,2538156,0
2011-12-27,39.73,40.187,39.548,39.694,2242838,0
2011-12-28,39.694,39.869,39.335,39.529,1573971,0
2011-12-29,39.73,40.371,39.721,40.316,1837798,0
2011-12-30,40.241,40.581,39.835,39.835,1919483,0
2012-01-03,40.662,40.957,40.039,40.273,4008037,0
2012-01-04,40.282,40.459,39.651,40.265,4234317,0
2012-01-05,40.142,41.274,40.048,41.205,4429114,0
2012-01-06,41.231,41.713,41.056,41.625,4766770,0
2012-01-09,41.45,41.632,40.634,40.88,6407704,0
2012-01-10,40.88,41.582,40.572,41.168,4158531,0
2012-01-11,40.966,41.601,40.662,41.475,2350842,0
2012-01-12,41.45,42.098,41.45,42.012,3726157,0
2012-01-13,41.601,41.842,40.486,41.134,4758286,0
2012-01-17,41.65,42.25,41.501,41.723,4675580,0
2012-01-18,41.574,42.266,41.45,42.16,3241714,0
2012-01-19,42.361,42.845,41.898,42.617,4942457,0
2012-01-20,42.747,42.766,41.493,41.782,5925975,0
2012-01-23,42.098,42.179,41.502,41.888,4107100,0
2012-01-24,41.574,42.214,41.423,42.108,5277996,0
2012-01-25,41.993,42.835,41.677,42.416,5704087,0
2012-01-26,42.442,42.653,41.985,42.117,3392147,0
2012-01-27,41.993,42.238,41.817,41.95,2937692,0
2012-01-30,41.741,42.38,41.274,42.02,3438911,0
2012-01-31,42.225,42.522,41.139,41.263,6374290,0
2012-02-01,41.484,42.108,41.205,41.205,6677177,0
2012-02-02,39.775,42.169,39.381,40.957,14303954,0
2012-02-03,41.861,42.442,41.266,42.424,5674609,0
2012-02-06,42.256,42.827,42.196,42.738,5222140,0
2012-02-07,42.446,42.939,42.25,42.809,3675949,0
2012-02-08,42.762,43.424,42.762,43.31,6333696,0
2012-02-09,43.327,43.662,42.884,43.319,3996361,0
2012-02-10,43.081,43.246,42.608,43.177,2883837,0
2012-02-13,43.415,43.634,43.003,43.327,3762950,0
2012-02-14,43.229,43.237,42.738,43.02,3435562,0
2012-02-15,43.126,43.275,42.442,42.517,4089434,0
2012-02-16,42.451,42.986,42.214,42.897,4101920,0
2012-02-17,42.887,43.185,42.617,42.712,4027318,0
2012-02-21,42.625,42.959,42.222,42.442,3278554,0
2012-02-22,42.46,42.635,41.767,41.907,2968621,0
2012-02-23,41.75,41.941,41.423,41.659,4586572,0
2012-02-24,41.658,42.048,41.556,41.625,2432565,0
2012-02-27,40.966,41.537,40.696,41.141,4829656,0
2012-02-28,41.037,41.582,40.793,41.371,6661874,0
2012-02-29,41.262,42.407,41.253,41.811,5949081,0
2012-03-01,41.792,42.986,41.432,42.835,7830314,0
2012-03-02,42.665,42.77,42.143,42.531,5628682,0
2012-03-05,42.55,42.604,42.048,42.522,3825164,0
2012-03-06,42.128,42.259,41.387,41.439,4061209,0
2012-03-07,42.232,42.232,41.297,41.607,2020958,0
2012-03-08,41.908,42.65,41.723,42.375,3895341,0
2012-03-09,43.071,43.071,41.88,41.925,3395867,0
2012-03-12,41.969,42.091,41.615,41.705,2240632,0
2012-03-13,42.162,42.456,41.667,42.355,6214315,0
2012-03-14,42.365,42.456,41.64,41.871,4165927,0
2012-03-15,41.977,41.977,41.387,41.536,4736347,0
2012-03-16,41.508,42.056,41.501,41.995,8739615,0
2012-03-19,41.782,42.77,41.527,42.726,3236876,0
2012-03-20,42.437,42.473,41.986,42.039,3311886,0
2012-03-21,42.065,42.065,41.563,41.563,4327234,0
2012-03-22,41.288,41.582,41.034,41.165,3531285,0
2012-03-23,41.305,41.492,41.112,41.131,4793609,0
2012-03-26,41.423,41.677,41.043,41.508,4900403,0
2012-03-27,41.518,42.199,41.492,42.022,3145628,0
2012-03-28,41.908,42.328,41.508,41.601,3490341,0
2012-03-29,41.713,41.775,41.148,41.75,4323818,0
2012-03-30,41.818,42.128,41.546,41.853,3793527,0
2012-04-02,41.959,41.959,41.387,41.573,4256980,0
2012-04-03,41.439,41.843,41.104,41.423,3820517,0
2012-04-04,41,41.157,40.337,40.919,5984445,0
2012-04-05,40.664,41.8,40.637,41.677,6060702,0
2012-04-09,41.324,41.474,40.937,41.229,3777656,0
2012-04-10,41.131,41.501,40.681,40.779,5923497,0
2012-04-11,41.184,41.28,40.723,40.919,3575022,0
2012-04-12,40.822,41.573,40.741,41.518,4789071,0
2012-04-13,41.658,41.658,41.157,41.254,4996597,0
2012-04-16,41.272,41.352,40.637,40.919,3896559,0
2012-04-17,41.193,41.782,41.157,41.582,2638221,0
2012-04-18,41.378,41.775,41.139,41.695,2469390,0
2012-04-19,41.723,42.056,41.501,41.677,3418943,0
2012-04-20,41.925,41.995,41.305,41.695,3785950,0
2012-04-23,41.439,41.439,40.797,40.909,4230385,0
2012-04-24,40.981,41.193,40.48,40.681,4624873,0
2012-04-25,41.025,41.518,40.741,41.387,3277373,0
2012-04-26,41.508,41.986,41.131,41.834,3291981,0
2012-04-27,42.005,42.101,41.582,41.775,3729435,0
2012-04-30,41.685,41.713,40.839,40.909,4669746,0
2012-05-01,40.901,41.333,40.876,41.104,6687803,0
2012-05-02,41.007,41.995,40.751,41.827,5771937,0
2012-05-03,40.801,43.958,40.704,43.23,11081455,0
2012-05-04,42.743,43.107,42.136,42.55,6016550,0
2012-05-07,42.503,42.77,42.216,42.287,5623611,0
2012-05-08,42.048,42.287,41.175,41.423,6384774,0
2012-05-09,40.891,42.22,40.891,41.547,5739114,0
2012-05-10,41.937,42.352,41.846,42.229,3944613,0
2012-05-11,42.075,42.522,41.853,42.056,3450719,0
2012-05-14,41.508,42.153,41.439,42.091,5002392,0
2012-05-15,41.977,42.082,41.343,41.439,4711111,0
2012-05-16,41.758,42.312,41.465,41.667,4933756,0
2012-05-17,41.792,41.925,41.165,41.184,2851862,0
2012-05-18,41.324,41.474,40.407,40.46,4583539,0
2012-05-21,40.628,41.405,40.398,41.36,3431797,0
2012-05-22,41.414,41.986,41.07,41.343,3569522,0
2012-05-23,41.175,41.775,40.741,41.631,3654694,0
2012-05-24,42.029,43.125,42.012,42.682,6961838,0
2012-05-25,42.325,42.681,41.98,42.325,3818385,0
2012-05-29,42.48,43.689,42.48,43.098,21445380,0
2012-05-30,42.868,42.868,41.899,42.199,5028205,0
2012-05-31,42.25,42.503,41.527,42.091,6352392,0
2012-06-01,41.602,41.678,40.756,40.793,6390207,0
2012-06-04,40.937,40.981,40.064,40.347,5311945,0
2012-06-05,40.311,40.384,39.969,40.261,4441859,0
2012-06-06,40.5,41.493,40.349,41.155,4570087,0
2012-06-07,41.678,42.283,41.625,41.785,4736931,0
2012-06-08,41.564,42.14,41.36,42.016,2813376,0
2012-06-11,42.397,42.575,41.414,41.493,3050793,0
2012-06-12,41.715,42.246,41.509,42.177,5060775,0
2012-06-13,41.911,42.237,40.727,40.942,6557583,0
2012-06-14,41.102,41.846,40.95,41.483,4244710,0
2012-06-15,41.725,42.325,41.271,42.283,7682346,0
2012-06-18,42.078,42.343,41.761,42.095,2243866,0
2012-06-19,42.229,42.761,41.928,42.47,2914552,0
2012-06-20,42.672,43.153,42.352,42.93,4896390,0
2012-06-21,43.099,43.257,42.033,42.087,5182445,0
2012-06-22,42.087,42.343,41.777,41.99,4620422,0
2012-06-25,41.574,41.625,40.907,41.059,3538686,0
2012-06-26,41.146,41.537,40.447,40.95,3670512,0
2012-06-27,41.202,41.777,40.988,41.633,4054004,0
2012-06-28,41.527,41.537,40.695,41.343,3300499,0
2012-06-29,42.22,42.301,41.519,41.706,5158518,0
2012-07-02,42.069,42.407,41.734,42.39,3095757,0
2012-07-03,42.325,43.126,42.257,43.109,2322759,0
2012-07-05,42.832,43.002,42.283,42.352,5442850,0
2012-07-06,42.237,42.443,41.937,42.274,2809841,0
2012-07-09,42.333,42.443,41.946,42.229,2586271,0
2012-07-10,41.509,41.972,41.138,41.564,5663629,0
2012-07-11,41.465,41.972,41.084,41.449,4252570,0
2012-07-12,41.093,41.237,40.695,41.049,3218943,0
2012-07-13,41.041,42.167,40.979,41.963,2968427,0
2012-07-16,41.946,42.131,41.509,41.678,2612021,0
2012-07-17,41.483,42.148,41.314,41.65,4298733,0
2012-07-18,40.916,42.529,40.916,42.237,4811352,0
2012-07-19,42.204,42.265,41.262,41.378,5195799,0
2012-07-20,41.734,42.194,41.119,41.165,5694525,0
2012-07-23,40.668,40.668,39.969,40.447,4808061,0
2012-07-24,40.526,40.526,39.885,40.163,3692505,0
2012-07-25,40.003,40.41,39.903,40.163,4562953,0
2012-07-26,40.801,41.165,40.642,40.845,3887111,0
2012-07-27,41.396,41.587,40.882,41.478,5166746,0
2012-07-30,41.592,41.642,41.271,41.423,2421267,0
2012-07-31,41.155,41.633,40.872,41.431,3458339,0
2012-08-01,41.761,42.087,40.988,41.004,3846794,0
2012-08-02,40.891,41.227,40.401,40.652,5932140,0
2012-08-03,39.79,42.22,39.782,41.865,14061431,0
2012-08-06,41.669,43.399,41.084,43.295,8782932,0
2012-08-07,43.257,44.021,43.257,43.541,6533016,0
2012-08-08,43.452,43.772,43.203,43.55,5290398,0
2012-08-09,43.639,44.393,43.55,44.163,5802889,0
2012-08-10,43.685,44.021,43.55,43.852,3511076,0
2012-08-13,43.604,43.807,43.345,43.763,2337735,0
2012-08-14,44.057,44.281,43.573,43.71,5087071,0
2012-08-15,43.753,44.101,43.55,44.03,2336049,0
2012-08-16,44.073,44.533,44.038,44.295,3627729,0
2012-08-17,44.658,45.742,44.295,45.253,6439621,0
2012-08-20,45.096,45.298,44.968,45.253,4292298,0
2012-08-21,45.261,45.52,44.809,44.9,4141842,0
2012-08-22,44.774,45.022,44.537,44.882,2740175,0
2012-08-23,44.695,44.908,44.445,44.501,2494785,0
2012-08-24,44.445,45.014,44.197,44.891,2875027,0
2012-08-27,44.917,44.927,44.537,44.596,2032599,0
2012-08-28,44.491,44.774,44.393,44.579,2682146,0
2012-08-29,43.71,44.65,43.71,44.641,4407293,0
2012-08-30,44.537,44.615,44.188,44.269,4339461,0
2012-08-31,44.605,44.844,44.225,44.359,3131035,0
2012-09-04,44.234,44.615,43.685,43.782,3981250,0
2012-09-05,43.728,44.15,43.399,43.442,5478595,0
2012-09-06,43.958,44.453,43.621,44.197,6293838,0
2012-09-07,44.491,45.164,44.276,45.112,4782979,0
2012-09-10,45.156,45.199,44.827,45.022,4118380,0
2012-09-11,44.959,45.494,44.615,45.156,3942064,0
2012-09-12,45.356,45.749,45.026,45.314,3859745,0
2012-09-13,46.087,46.723,45.299,46.602,6075831,0
2012-09-14,45.909,47.22,45.732,46.49,8864745,0
2012-09-17,46.24,46.837,46.123,46.79,4001598,0
2012-09-18,46.533,46.79,46.087,46.151,3402625,0
2012-09-19,46.355,48.594,45.998,47.756,11695734,0
2012-09-20,47.541,48.674,47.498,48.494,8289922,0
2012-09-21,48.961,48.961,48.239,48.439,17409503,0
2012-09-24,48.148,49.584,47.981,49.232,7968205,0
2012-09-25,49.199,49.455,48.514,48.585,8412254,0
2012-09-26,48.514,48.585,47.559,47.635,4831159,0
2012-09-27,47.373,48.417,47.284,48.29,4496539,0
2012-09-28,48.354,48.354,47.61,47.793,6969092,0
2012-10-01,48.068,48.148,47.638,47.818,4170777,0
2012-10-02,48.112,48.55,47.818,48.22,3439766,0
2012-10-03,48.21,48.594,47.621,48.434,4270842,0
2012-10-04,48.788,49.914,48.494,49.633,6088705,0
2012-10-05,49.932,50.457,49.643,49.86,3526335,0
2012-10-08,49.941,50.752,49.776,50.51,6432501,0
2012-10-09,50.308,50.519,50.004,50.136,3922825,0
2012-10-10,48.824,49.52,47.98,48.709,8241406,0
2012-10-11,49.218,49.603,48.298,48.425,4517837,0
2012-10-12,48.335,49.137,48.264,48.452,3897935,0
2012-10-15,48.425,48.709,48.077,48.524,4890052,0
2012-10-16,48.824,49.405,48.709,49.137,2369964,0
2012-10-17,49.218,49.584,49.003,49.361,3693346,0
2012-10-18,49.272,49.941,49.137,49.557,2595305,0
2012-10-19,49.62,49.744,48.412,48.755,3855802,0
2012-10-22,48.612,49.46,48.541,49.272,3314075,0
2012-10-23,48.657,48.798,47.818,47.888,3317353,0
2012-10-24,48.157,48.298,47.587,47.998,2584459,0
2012-10-25,48.468,48.468,47.452,47.675,3118052,0
2012-10-26,47.809,47.998,46.409,46.847,4571174,0
2012-10-31,46.818,46.883,45.471,45.741,7013536,0
2012-11-01,46.017,46.399,45.427,46.166,4968842,0
2012-11-02,46.587,46.602,45.257,45.447,5275962,0
2012-11-05,45.322,45.545,44.893,45.204,4220789,0
2012-11-06,45.447,45.481,44.944,45.135,4822633,0
2012-11-07,44.903,45.121,43.938,44.83,5469743,0
2012-11-08,44.725,45.126,44.065,44.081,3405190,0
2012-11-09,43.69,44.35,43.476,43.842,4362092,0
2012-11-12,43.842,44.037,43.43,43.788,2480418,0
2012-11-13,43.653,44.242,43.528,43.536,3367280,0
2012-11-14,43.644,43.732,42.46,42.798,5967856,0
2012-11-15,43.28,44.867,43.28,43.904,15437263,0
2012-11-16,43.823,44.242,43.485,44.109,6479184,0
2012-11-19,44.52,45.294,44.52,44.946,8459048,0
2012-11-20,45,45.187,43.894,44.563,8520014,0
2012-11-21,44.464,44.58,44.072,44.332,3312262,0
2012-11-23,44.607,45.022,44.445,45.018,1779275,0
2012-11-26,44.812,44.982,44.428,44.706,3193663,0
2012-11-27,44.725,45.332,44.706,44.93,3063424,0
2012-11-28,44.894,45.505,44.563,45.427,3454733,0
2012-11-29,45.749,46.027,45.481,45.83,3937914,0
2012-11-30,45.793,46.151,45.617,46.027,4530886,0
2012-12-03,46.266,46.63,45.491,45.518,4496367,0
2012-12-04,45.471,45.822,45.332,45.741,3998558,0
2012-12-05,45.695,46.204,45.437,45.83,4537964,0
2012-12-06,45.812,46.918,45.607,46.828,5758816,0
2012-12-07,46.856,47.944,46.856,47.756,6878147,0
2012-12-10,47.666,48.746,47.534,48.354,6038440,0
2012-12-11,48.477,48.862,48.273,48.642,4368078,0
2012-12-12,48.94,49.135,48.41,48.544,3638167,0
2012-12-13,48.715,48.804,47.647,47.818,7846404,0
2012-12-14,47.568,47.853,47.291,47.506,5301236,0
2012-12-17,47.756,47.989,47.675,47.846,5801927,0
2012-12-18,47.962,48.36,47.45,48.222,5390084,0
2012-12-19,48.373,48.527,47.837,47.88,4010634,0
2012-12-20,48.095,48.276,47.8,47.944,4871924,0
2012-12-21,47.515,47.809,47.002,47.586,8812537,0
2012-12-24,47.423,47.828,47.414,47.647,1237774,0
2012-12-26,47.746,47.818,47.127,47.226,3183827,0
2012-12-27,47.381,47.515,46.501,47.156,3047807,0
2012-12-28,46.888,47.048,46.51,46.574,2676285,0
2012-12-31,46.411,47.308,46.312,47.271,4392360,0
2013-01-02,48.276,50.245,48.276,50.202,5842242,0
2013-01-03,50.284,50.956,50.131,50.598,4996651,0
2013-01-04,50.651,51.636,50.418,51.547,5069772,0
2013-01-07,51.108,51.263,50.113,50.453,4059601,0
2013-01-08,50.158,51.135,50.095,51.126,3339490,0
2013-01-09,51.207,52.451,51.163,51.806,4518261,0
2013-01-10,52.03,52.451,51.491,52.434,4982554,0
2013-01-11,52.694,52.812,51.735,51.789,4493548,0
2013-01-14,51.029,51.968,50.857,51.77,4296116,0
2013-01-15,51.378,51.939,51.332,51.824,2619141,0
2013-01-16,51.414,51.77,51.199,51.241,3424566,0
2013-01-17,51.215,51.948,51.06,51.618,4075884,0
2013-01-18,51.601,52.308,51.538,51.881,3996714,0
2013-01-22,53.161,53.169,51.824,52.821,4176491,0
2013-01-23,51.873,53.117,51.873,52.883,3148008,0
2013-01-24,52.992,53.232,52.308,52.487,3282060,0
2013-01-25,52.927,53.232,52.535,52.901,2680876,0
2013-01-28,52.863,52.998,52.549,52.639,1924646,0
2013-01-29,52.264,52.846,52.077,52.667,2675583,0
2013-01-30,52.739,53.384,52.127,53.178,4026009,0
2013-01-31,53.34,54.532,52.91,54.095,6016095,0
2013-02-01,53.519,54.406,53.375,54.262,5291968,0
2013-02-04,53.912,54.022,52.983,53.015,4289789,0
2013-02-05,53.384,53.554,53.033,53.194,3472517,0
2013-02-06,52.434,53.402,52.434,53.061,5071375,0
2013-02-07,52.344,53.003,51.968,52.784,3796264,0
2013-02-08,53.015,53.653,52.973,53.134,2773616,0
2013-02-11,53.178,53.322,52.632,53.161,1799805,0
2013-02-12,52.812,53.314,52.812,52.992,2229608,0
2013-02-13,53.213,53.644,53.006,53.375,2646474,0
2013-02-14,53.061,53.734,52.443,53.734,2566191,0
2013-02-15,53.599,53.779,52.964,53.295,4218673,0
2013-02-19,53.644,54.012,53.367,53.922,2567708,0
2013-02-20,53.859,54.032,52.624,52.704,2933549,0
2013-02-21,52.535,52.541,52.005,52.04,3161931,0
2013-02-22,52.353,52.901,51.978,52.901,2742520,0
2013-02-25,53.186,53.204,51.207,51.37,2908741,0
2013-02-26,51.414,51.978,51.207,51.34,3444418,0
2013-02-27,51.618,52.694,51.215,51.863,4502885,0
2013-02-28,51.958,52.936,51.716,52.434,5410923,0
2013-03-01,52.137,53.591,52.095,53.456,3914519,0
2013-03-04,53.152,53.547,53.015,53.375,3455372,0
2013-03-05,53.761,54.988,53.573,54.397,4126562,0
2013-03-06,54.629,54.827,54.066,54.085,2420164,0
2013-03-07,54.317,54.676,54.022,54.542,2508282,0
2013-03-08,54.676,55.662,54.44,55.491,3009207,0
2013-03-11,55.241,55.715,55.176,55.438,1993452,0
2013-03-12,55.381,55.589,54.954,55.526,2235211,0
2013-03-13,55.504,56.495,55.179,56.135,3633526,0
2013-03-14,56.341,57.61,56.178,57.501,4750556,0
2013-03-15,57.078,58.259,56.781,56.844,5803753,0
2013-03-18,56.243,56.72,55.836,56.288,2813062,0
2013-03-19,56.358,56.468,54.796,55.299,3828146,0
2013-03-20,55.836,55.997,55.468,55.648,2367625,0
2013-03-21,55.127,55.666,54.937,55.135,2025105,0
2013-03-22,55.451,56.187,55.325,55.765,2051644,0
2013-03-25,56.027,56.54,54.649,55.198,2658478,0
2013-03-26,53.434,55.758,53.415,55.224,2185416,0
2013-03-27,54.749,55.405,54.351,55.243,1865076,0
2013-03-28,55.188,55.997,55.188,55.349,2818658,0
2013-04-01,55.693,55.8,54.757,55.566,2704862,0
2013-04-02,55.827,56.386,55.289,55.557,2570141,0
2013-04-03,56.089,56.54,55.711,55.937,4445223,0
2013-04-04,56.099,56.8,55.9,56.683,3190682,0
2013-04-05,55.566,56.828,55.179,56.764,4231772,0
2013-04-08,56.854,59.095,56.678,58.961,6076798,0
2013-04-09,59.224,59.502,58.132,58.16,5115822,0
2013-04-10,58.313,59.214,57.403,59.15,2510223,0
2013-04-11,59.142,60.104,59.142,59.557,3093373,0
2013-04-12,59.689,59.988,59.078,59.871,2254115,0
2013-04-15,59.456,59.628,57.61,57.639,3419425,0
2013-04-16,57.997,59.628,57.944,59.593,4485805,0
2013-04-17,59.293,59.419,58.349,59.024,3161402,0
2013-04-18,59.132,59.293,58.378,58.565,2086619,0
2013-04-19,57.925,59.681,57.906,59.588,2326062,0
2013-04-22,59.583,60.221,58.89,59.889,1777247,0
2013-04-23,59.716,59.853,58.331,59.015,5494367,0
2013-04-24,59.265,59.714,58.174,58.526,3233214,0
2013-04-25,58.565,58.765,57.361,58.062,4170890,0
2013-04-26,58.16,58.241,57.224,57.279,3745152,0
2013-04-29,57.322,57.864,57.224,57.304,4769251,0
2013-04-30,57.215,58.17,57.195,57.61,5494039,0
2013-05-01,59.188,62.194,59.15,59.331,7321039,0
2013-05-02,59.689,60.878,59.628,60.791,4681083,0
2013-05-03,60.475,61.56,60.475,60.565,3607594,0
2013-05-06,60.61,61.256,60.43,60.725,2508383,0
2013-05-07,60.707,61.186,60.583,60.979,2347442,0
2013-05-08,60.941,61.751,60.725,61.743,3240230,0
2013-05-09,61.76,62.147,61.297,61.779,2883414,0
2013-05-10,61.652,62.572,61.652,62.122,2184738,0
2013-05-13,61.86,62.239,61.229,61.735,2167745,0
2013-05-14,61.868,62.41,61.771,61.85,2391210,0
2013-05-15,61.948,62.686,61.483,62.678,2628063,0
2013-05-16,62.401,62.743,61.793,61.915,2706424,0
2013-05-17,62.319,62.832,61.942,62.773,3051336,0
2013-05-20,62.537,62.671,62.023,62.131,2589662,0
2013-05-21,62.194,63.005,61.968,62.643,2648112,0
2013-05-22,62.372,63.842,61.807,62.625,3496054,0
2013-05-23,62.113,62.617,61.643,62.204,2623644,0
2013-05-24,61.699,62.347,60.95,62.085,2085074,0
2013-05-28,62.537,63.048,61.937,62.446,3356333,0
2013-05-29,61.987,62.085,61.427,61.608,2292519,0
2013-05-30,61.788,61.932,61.168,61.176,2613136,0
2013-05-31,61.082,61.143,59.301,59.32,5473140,0
2013-06-03,59.068,60.284,58.773,60.259,2734324,0
2013-06-04,60.575,61.627,60.104,60.356,3250933,0
2013-06-05,60.184,60.365,59.178,59.611,2964556,0
2013-06-06,59.528,59.862,58.781,59.708,2728037,0
2013-06-07,60.078,61.266,59.708,61.048,2899810,0
2013-06-10,61.04,61.057,60.545,60.808,2500578,0
2013-06-11,60.061,60.922,59.671,60.34,3052684,0
2013-06-12,60.718,60.881,58.866,59.017,3741285,0
2013-06-13,59.25,60.585,58.874,60.546,3129190,0
2013-06-14,60.312,61.152,60.14,60.384,2034593,0
2013-06-17,60.637,61.441,60.466,60.844,2284164,0
2013-06-18,60.673,61.496,60.602,61.128,1969186,0
2013-06-19,61.307,61.578,60.476,60.476,2243625,0
2013-06-20,60.004,60.093,58.836,59.009,2702241,0
2013-06-21,59.478,59.787,58.809,59.433,5487316,0
2013-06-24,59.017,59.478,58.378,58.963,3577647,0
2013-06-25,59.41,60.103,59.202,59.344,2902077,0
2013-06-26,60.041,60.774,59.667,60.7,2443823,0
2013-06-27,61.011,61.695,60.881,61.19,1998896,0
2013-06-28,60.836,62.057,60.708,61.525,4960997,0
2013-07-01,61.966,62.184,61.223,61.307,2118411,0
2013-07-02,61.051,61.463,60.43,61.081,2941193,0
2013-07-03,60.456,62.13,60.438,61.895,1152124,0
2013-07-05,62.164,62.755,62.003,62.68,1968549,0
2013-07-08,62.945,63.348,62.861,63.144,2245230,0
2013-07-09,63.313,63.839,62.257,62.471,3565928,0
2013-07-10,62.537,63.538,62.41,63.442,1844681,0
2013-07-11,64.329,65.033,63.738,64.055,3187250,0
2013-07-12,64.192,65.231,64.002,65.122,2706132,0
2013-07-15,65.105,65.764,64.96,65.403,2172935,0
2013-07-16,65.286,65.773,64.726,65.059,1933641,0
2013-07-17,65.348,65.847,65.024,65.72,2104175,0
2013-07-18,65.981,67.331,65.338,66.994,3401345,0
2013-07-19,67.675,67.683,66.507,67.245,3583589,0
2013-07-22,67.726,67.726,66.075,66.307,2706718,0
2013-07-23,67.736,67.736,66.11,66.671,1859274,0
2013-07-24,66.931,67.171,65.5,65.665,2442429,0
2013-07-25,65.945,66.144,65.024,65.902,2809831,0
2013-07-26,65.204,66.162,65.114,66.055,2002867,0
2013-07-29,65.875,66.018,65.059,65.368,1766462,0
2013-07-30,65.829,65.856,64.96,65.24,3021065,0
2013-07-31,65.491,66.235,65.422,65.81,1902286,0
2013-08-01,66.489,67.366,66.273,67.249,3201104,0
2013-08-02,71.489,73.189,70.855,71.597,10811791,0
2013-08-05,71.054,71.896,70.495,71.219,5918756,0
2013-08-06,70.863,71.592,70.786,71.308,4372282,0
2013-08-07,70.92,72.223,70.92,71.834,4380191,0
2013-08-08,72.359,72.924,71.797,72.438,3795024,0
2013-08-09,72.121,72.962,72.121,72.485,2761777,0
2013-08-12,72.242,72.712,71.851,71.979,3002932,0
2013-08-13,72.294,72.782,71.834,72.112,3411775,0
2013-08-14,72.023,72.349,71.769,71.951,2592023,0
2013-08-15,71.38,71.481,70.646,70.692,3295401,0
2013-08-16,70.405,71.76,69.432,71.003,3198842,0
2013-08-19,70.314,71.192,70.223,70.249,3589901,0
2013-08-20,70.405,71.461,70.239,70.758,3329925,0
2013-08-21,70.587,71.597,70.368,70.476,3487343,0
2013-08-22,70.413,72.321,70.413,71.979,2476852,0
2013-08-23,70.665,72.34,70.665,71.834,2858430,0
2013-08-26,71.561,73.217,71.561,71.903,3139814,0
2013-08-27,71.129,72.255,70.795,70.83,4093468,0
2013-08-28,70.967,72.265,70.91,71.815,3377969,0
2013-08-29,71.4,72.556,71.138,71.815,2671930,0
2013-08-30,71.942,72.429,71.616,71.951,3024511,0
2013-09-03,73.018,73.87,71.9,72.262,3901878,0
2013-09-04,72.065,73.446,71.856,72.436,4133775,0
2013-09-05,71.212,72.845,71.212,72.262,3340016,0
2013-09-06,72.829,73.306,71.443,72.61,3608172,0
2013-09-09,72.665,73.118,72.465,72.702,3500601,0
2013-09-10,73.254,73.358,72.806,73.027,3776656,0
2013-09-11,74.225,74.653,73.525,74.479,4265582,0
2013-09-12,74.288,75.777,74.271,74.932,4510394,0
2013-09-13,75.223,75.323,74.344,74.679,3042023,0
2013-09-16,75.868,75.993,75.062,75.114,3170668,0
2013-09-17,76.795,76.795,75.227,75.469,3238939,0
2013-09-18,75.579,76.089,74.872,75.525,3463892,0
2013-09-19,75.579,76.701,75.358,75.525,3485836,0
2013-09-20,75.741,76.658,75.348,75.469,6937258,0
2013-09-23,75.033,76.333,74.962,75.687,3232042,0
2013-09-24,76.031,76.106,75.177,75.289,3137296,0
2013-09-25,75.168,75.924,74.888,75.261,3380743,0
2013-09-26,75.233,76.294,75.233,76.079,2919040,0
2013-09-27,75.559,77.357,75.433,76.631,3609774,0
2013-09-30,76.069,76.585,75.786,75.868,2901193,0
2013-10-01,76.05,76.64,75.968,76.549,2229848,0
2013-10-02,75.732,75.959,74.643,75.186,3614179,0
2013-10-03,74.797,75.339,74.163,74.57,2588215,0
2013-10-04,74.797,75.649,74.362,75.525,2086085,0
2013-10-07,74.834,75.516,74.624,74.741,1715488,0
2013-10-08,74.733,74.741,73.072,73.153,3234766,0
2013-10-09,73.398,73.428,71.975,72.773,3868110,0
2013-10-10,73.764,74.136,73.272,73.571,4321549,0
2013-10-11,72.455,74.461,72.455,74.433,2964980,0
2013-10-14,74.136,75.252,72.98,75.195,1665916,0
2013-10-15,75.159,75.406,74.489,74.932,2117480,0
2013-10-16,75.271,75.658,74.461,74.862,3014885,0
2013-10-17,74.561,75.569,74.397,75.451,2497344,0
2013-10-18,75.777,76.031,75.348,75.924,3130113,0
2013-10-21,75.767,76.15,75.559,76.122,1973357,0
2013-10-22,76.44,77.129,76.113,76.84,2298924,0
2013-10-23,76.212,76.929,76.106,76.585,2121335,0
2013-10-24,76.504,77.477,76.45,76.603,1742036,0
2013-10-25,77.375,77.565,76.577,77.102,2365901,0
2013-10-28,76.767,77.468,76.603,76.731,2035725,0
2013-10-29,76.848,77.166,76.375,76.893,1955426,0
2013-10-30,76.967,78.119,75.348,75.786,1804393,0
2013-10-31,75.832,76.412,75.033,75.605,2649345,0
2013-11-01,75.951,76.202,75.279,75.841,1981758,0
2013-11-04,76.212,76.212,74.854,75.406,2269065,0
2013-11-05,74.697,76.459,74.672,76.385,3032510,0
2013-11-06,76.884,77.61,74.932,76.059,3234993,0
2013-11-07,76.394,76.43,73.371,73.446,3575733,0
2013-11-08,73.571,74.888,73.128,74.697,2837739,0
2013-11-11,74.679,75.133,74.453,74.76,1470042,0
2013-11-12,74.288,74.733,73.917,74.544,2287575,0
2013-11-13,71.892,75.595,71.892,75.459,3008434,0
2013-11-14,74.433,75.786,73.072,73.345,8036312,0
2013-11-15,73.707,74.027,72.602,73.082,5537440,0
2013-11-18,73.209,73.428,71.938,72.202,4327045,0
2013-11-19,72.519,72.773,71.838,72.281,3651745,0
2013-11-20,72.618,72.809,71.685,72.73,5961464,0
2013-11-21,72.701,73.218,72.392,72.763,3206019,0
2013-11-22,72.664,73.036,72.176,72.281,8689589,0
2013-11-25,72.73,72.73,72.065,72.246,3491126,0
2013-11-26,72.409,72.473,71.561,71.938,4180127,0
2013-11-27,72.401,72.691,71.876,72.482,3055315,0
2013-11-29,72.664,73.398,72.382,72.773,1577552,0
2013-12-02,73.525,74.053,72.818,73.362,3655164,0
2013-12-03,73.143,73.962,73.036,73.707,3790514,0
2013-12-04,73.336,74.296,72.947,74.007,3264186,0
2013-12-05,73.88,74.663,73.816,74.088,2432444,0
2013-12-06,74.969,75.106,73.908,74.615,2622252,0
2013-12-09,74.922,75.203,73.797,74.589,2991115,0
2013-12-10,74.316,75.378,74.306,74.987,3150464,0
2013-12-11,75.071,75.48,73.594,73.821,2846311,0
2013-12-12,73.621,73.994,73.329,73.54,1950520,0
2013-12-13,73.966,74.378,73.674,73.974,2101720,0
2013-12-16,74.404,74.881,73.766,74.741,2983408,0
2013-12-17,74.769,75.308,74.059,74.921,2758171,0
2013-12-18,74.969,76.207,73.683,76.118,3773168,0
2013-12-19,76.135,77.202,76.135,76.637,4124208,0
2013-12-20,76.581,77.775,76.581,76.674,7901227,0
2013-12-23,77.165,78.048,76.764,77.866,2829120,0
2013-12-24,77.994,78.221,77.746,77.984,1118526,0
2013-12-26,78.157,78.34,77.957,78.205,1850349,0
2013-12-27,78.33,78.495,77.693,78.394,1400597,0
2013-12-30,78.576,79.434,78.268,79.398,2572999,0
2013-12-31,79.508,80.026,79.251,79.571,2164014,0
2014-01-02,79.671,79.779,78.978,79.215,1770819,0
2014-01-03,79.162,79.434,78.777,78.897,1705971,0
2014-01-06,79.38,79.406,77.811,78.104,2558622,0
2014-01-07,78.495,78.909,78.229,78.649,1982328,0
2014-01-08,78.523,79.195,78.085,78.96,2477848,0
2014-01-09,79.323,79.323,78.075,78.35,1561185,0
2014-01-10,78.323,78.623,77.056,77.804,2400448,0
2014-01-13,77.749,78.533,76.6,76.908,2826668,0
2014-01-14,76.946,77.347,76.436,77.1,2465865,0
2014-01-15,77.038,77.487,76.573,77.401,3219623,0
2014-01-16,76.918,77.73,76.918,77.383,1660303,0
2014-01-17,76.773,77.276,75.408,75.689,4646632,0
2014-01-21,76.372,76.446,74.94,75.206,3226428,0
2014-01-22,75.134,76.882,75.089,76.82,3174400,0
2014-01-23,76.527,76.527,75.471,76.091,2705373,0
2014-01-24,75.498,75.798,74.004,74.169,2974956,0
2014-01-27,74.441,74.697,73.441,73.831,3176264,0
2014-01-28,73.457,74.987,73.457,74.94,2736547,0
2014-01-29,74.141,74.569,73.631,73.766,3759117,0
2014-01-30,75.618,77.739,75.168,76.537,6226411,0
2014-01-31,74.778,75.7,74.122,74.796,6653108,0
2014-02-03,74.844,74.872,71.664,71.79,4495868,0
2014-02-04,72.254,73.01,71.681,72.536,3688439,0
2014-02-05,72.116,72.973,71.452,72.836,2834393,0
2014-02-06,72.764,74.076,72.527,73.549,2066778,0
2014-02-07,73.84,74.881,73.53,74.632,2310015,0
2014-02-10,74.804,75.262,74.56,75.224,1948858,0
2014-02-11,75.442,76.035,75.159,75.77,2334738,0
2014-02-12,76.145,76.792,75.918,76.773,2593053,0
2014-02-13,76.035,77.884,76.035,77.175,3494703,0
2014-02-14,76.908,78.659,76.899,77.875,2322043,0
2014-02-18,78.104,78.567,77.175,78.121,2152231,0
2014-02-19,77.848,78.97,77.848,78.367,2223452,0
2014-02-20,80.325,80.325,78.239,78.814,1957051,0
2014-02-21,79.534,79.587,78.777,79.133,1931054,0
2014-02-24,79.188,80.289,78.897,79.242,2683189,0
2014-02-25,79.441,79.833,78.477,78.741,2090116,0
2014-02-26,79.043,79.333,78.048,78.477,2171186,0
2014-02-27,78.43,79.297,78.157,79.133,2338966,0
2014-02-28,79.268,80.602,78.814,79.925,3357784,0
2014-03-03,79.561,79.597,77.739,78.258,3136156,0
2014-03-04,79.069,79.641,78.86,79.205,2668955,0
2014-03-05,79.615,79.726,78.623,79.38,2173123,0
2014-03-06,79.18,80.479,79.162,80.144,2583694,0
2014-03-07,80.582,81.12,80.089,80.42,2647775,0
2014-03-10,80.172,81.019,79.316,80.991,3135203,0
2014-03-11,81.044,81.302,79.999,80.372,2773304,0
2014-03-12,79.915,80.663,79.421,80.628,2417643,0
2014-03-13,80.957,81.23,79.386,79.621,2133700,0
2014-03-14,80.07,80.316,79.32,79.604,2595708,0
2014-03-17,80.444,81.057,80.171,80.663,1822498,0
2014-03-18,80.983,81.515,80.243,80.819,1927799,0
2014-03-19,80.957,81.287,79.942,80.307,2004205,0
2014-03-20,80.171,80.573,79.386,80.006,1994787,0
2014-03-21,81.067,81.605,79.457,79.558,4493505,0
2014-03-24,79.421,79.768,77.702,78.489,2844382,0
2014-03-25,78.57,78.855,77.163,78.086,3179671,0
2014-03-26,78.214,78.69,77.373,77.4,2555605,0
2014-03-27,77.208,77.457,76.26,76.79,2550379,0
2014-03-28,76.687,78.058,76.634,77.417,2203788,0
2014-03-31,77.885,78.315,77.658,77.693,1816538,0
2014-04-01,78.644,79.32,78.332,79.273,2998243,0
2014-04-02,79.924,80.316,79.119,79.869,3300698,0
2014-04-03,80.199,80.472,79.329,79.677,2230698,0
2014-04-04,79.859,80.217,77.227,77.467,3064630,0
2014-04-07,77.274,77.583,74.921,75.663,3277989,0
2014-04-08,75.573,76.661,75.08,76.451,4308564,0
2014-04-09,76.889,78.616,76.551,78.516,2598609,0
2014-04-10,78.297,78.416,75.692,75.72,2853058,0
2014-04-11,75.16,75.974,74.65,74.905,2476096,0
2014-04-14,75.692,76.304,74.66,75.629,2277755,0
2014-04-15,75.683,75.999,74.219,75.177,2489166,0
2014-04-16,76.395,76.79,75.673,76.105,2442906,0
2014-04-17,75.737,77.183,75.683,76.834,2294802,0
2014-04-21,76.834,77.099,76.386,77.063,1191374,0
2014-04-22,77.026,77.4,76.404,76.798,1460589,0
2014-04-23,76.871,77.363,76.666,77.106,1751880,0
2014-04-24,78.315,78.315,76.798,77.555,1474569,0
2014-04-25,77.135,77.476,76.044,76.277,1581952,0
2014-04-28,76.905,77.471,75.481,76.578,2461291,0
2014-04-29,77.392,77.476,76.067,76.523,2015936,0
2014-04-30,76.105,78.498,75.856,77.684,4095236,0
2014-05-01,76.113,77.363,75.427,76.333,4087224,0
2014-05-02,76.35,77.373,76.058,76.925,2020021,0
2014-05-05,76.175,77.336,75.893,77.008,1775693,0
2014-05-06,76.879,77.163,75.939,76.009,1718858,0
2014-05-07,76.149,76.542,75.6,76.095,2159183,0
2014-05-08,76.241,77.565,76.077,76.661,1903674,0
2014-05-09,76.46,76.761,75.61,76.221,2052405,0
2014-05-12,76.741,77.658,76.733,77.301,2564684,0
2014-05-13,77.145,77.693,76.13,76.505,2052371,0
2014-05-14,76.323,76.733,75.754,75.992,2450177,0
2014-05-15,75.746,76.175,74.731,75.93,2369689,0
2014-05-16,76.241,76.67,75.273,76.634,3086968,0
2014-05-19,76.431,77.264,75.921,77.018,2017111,0
2014-05-20,76.634,77.054,75.683,76.139,2333937,0
2014-05-21,76.413,77.437,76.139,77.208,2042694,0
2014-05-22,77.2,77.932,77.036,77.4,1766196,0
2014-05-23,76.852,78.289,76.852,77.693,2639209,0
2014-05-27,77.795,78.526,77.795,78.023,1741367,0
2014-05-28,77.785,78.626,77.476,78.26,2269201,0
2014-05-29,78.535,78.728,78.042,78.269,1972342,0
2014-05-30,78.443,78.561,77.71,78.005,2335792,0
2014-06-02,78.086,79.273,78.033,79.256,1893254,0
2014-06-03,79.221,79.724,78.789,79.621,2064787,0
2014-06-04,79.32,79.762,79.119,79.532,1140450,0
2014-06-05,79.43,80.227,79.011,79.971,1779414,0
2014-06-06,80.372,80.392,79.782,80.135,1579493,0
2014-06-09,80.106,80.903,80.024,80.307,1471141,0
2014-06-10,80.353,80.401,79.376,79.869,1935247,0
2014-06-11,79.261,80.025,79.261,79.464,1848781,0
2014-06-12,79.347,79.455,78.474,78.87,2105620,0
2014-06-13,78.997,79.173,78.31,78.833,1376901,0
2014-06-16,78.639,79.603,78.548,79.347,1926299,0
2014-06-17,79.116,79.585,78.825,79.236,1544006,0
2014-06-18,79.374,79.915,78.833,79.832,2026696,0
2014-06-19,80.403,80.403,79.676,79.832,1998655,0
2014-06-20,79.832,80.172,78.53,78.695,4644766,0
2014-06-23,78.87,78.914,78.282,78.383,1444882,0
2014-06-24,78.225,78.914,78.044,78.109,1615452,0
2014-06-25,77.767,78.87,77.437,78.051,3315439,0
2014-06-26,77.997,78.447,77.355,78.391,1635784,0
2014-06-27,78.162,79.392,77.964,79.254,2973826,0
2014-06-30,79.291,79.859,79.088,79.585,2377615,0
2014-07-01,79.723,79.981,79.327,79.696,2028007,0
2014-07-02,79.145,80.422,79.016,80.127,1478401,0
2014-07-03,80.172,80.732,79.859,80.272,1122743,0
2014-07-07,80.263,80.374,79.869,80.081,1104676,0
2014-07-08,79.906,80.163,79.392,79.512,1830854,0
2014-07-09,79.261,79.535,78.52,79.384,3521128,0
2014-07-10,78.914,79.778,78.566,79.187,2430006,0
2014-07-11,79.208,79.356,78.007,78.336,2966505,0
2014-07-14,78.741,78.879,77.979,78.025,2608539,0
2014-07-15,78.225,78.346,77.519,77.63,2727218,0
2014-07-16,79.832,82.366,79.814,80.172,7411166,0
2014-07-17,79.84,81.594,79.84,80.417,3938414,0
2014-07-18,80.75,81.134,80.299,81.081,3201776,0
2014-07-21,80.606,80.75,79.906,80.107,1808703,0
2014-07-22,80.437,80.631,79.869,79.924,1810531,0
2014-07-23,79.832,79.942,78.109,78.695,3081927,0
2014-07-24,78.879,78.971,78.447,78.566,3720477,0
2014-07-25,78.621,79.088,78.336,79.044,2012173,0
2014-07-28,78.804,79.096,78.301,78.897,1933565,0
2014-07-29,78.914,79.374,78.456,78.464,1700777,0
2014-07-30,78.785,79.236,77.75,77.897,3105310,0
2014-07-31,77.309,77.877,75.831,75.858,3069339,0
2014-08-01,75.987,76.216,75.309,75.475,2889202,0
2014-08-04,75.475,75.916,75.17,75.602,3711890,0
2014-08-05,74.921,75.676,74.695,75.033,2944810,0
2014-08-06,74.538,74.61,73.151,73.692,5422417,0
2014-08-07,73.464,74.409,72.741,73.16,4001530,0
2014-08-08,73.474,73.996,73.207,73.813,3033235,0
2014-08-11,73.933,74.556,73.841,74.399,3034949,0
2014-08-12,74.491,74.491,73.438,73.761,2175521,0
2014-08-13,74.125,74.437,73.447,73.63,2322806,0
2014-08-14,73.611,74.253,73.611,74.163,1828867,0
2014-08-15,74.71,74.832,74.115,74.767,3763117,0
2014-08-18,75.08,75.475,75.007,75.386,1711361,0
2014-08-19,75.429,75.455,74.5,74.529,3315053,0
2014-08-20,74.538,74.895,74.378,74.538,2183550,0
2014-08-21,74.39,74.615,73.996,74.096,2420895,0
2014-08-22,74.373,74.373,73.867,74.052,2006386,0
2014-08-25,74.327,74.44,73.766,73.876,2036777,0
2014-08-26,73.905,74.163,73.639,73.813,1407541,0
2014-08-27,73.702,74.172,73.702,74.154,1547539,0
2014-08-28,73.85,74.519,73.831,74.115,1766882,0
2014-08-29,74.5,74.5,73.712,74.465,2110077,0
2014-09-02,74.529,75.053,74.465,74.748,3588178,0
2014-09-03,74.767,75.235,74.188,74.197,2442048,0
2014-09-04,74.253,74.817,74.226,74.409,2007135,0
2014-09-05,74.226,74.686,74.106,74.658,2694580,0
2014-09-08,74.594,74.61,73.886,74.206,1942366,0
2014-09-09,74.025,74.244,72.547,72.673,3351062,0
2014-09-10,72.693,73.915,72.336,73.63,3326457,0
2014-09-11,73.548,73.863,73.215,73.635,2354253,0
2014-09-12,73.508,73.649,72.893,73.26,2813980,0
2014-09-15,73.03,73.335,72.883,73.049,2414580,0
2014-09-16,73.149,74.112,72.956,73.717,2412477,0
2014-09-17,73.842,73.867,73.039,73.234,2400576,0
2014-09-18,73.611,74.2,73.141,74.136,2467824,0
2014-09-19,74.624,74.847,74.237,74.513,6539311,0
2014-09-22,74.2,74.49,73.105,73.176,2912087,0
2014-09-23,73.039,73.168,71.355,71.419,4831761,0
2014-09-24,71.871,72.155,70.82,71.99,3968531,0
2014-09-25,71.962,72.239,70.872,70.921,2142575,0
2014-09-26,70.82,71.39,70.626,71.105,2167504,0
2014-09-29,70.608,71.134,70.507,70.784,1782523,0
2014-09-30,70.82,71.482,70.618,70.891,2427147,0
2014-10-01,70.643,70.755,69.122,69.307,3155174,0
2014-10-02,69.022,69.383,67.475,68.737,3630724,0
2014-10-03,68.874,69.934,68.755,69.19,3074701,0
2014-10-06,69.483,69.594,68.653,68.689,2191077,0
2014-10-07,68.404,68.746,67.981,67.981,2304425,0
2014-10-08,68.064,68.893,67.355,68.746,2841105,0
2014-10-09,68.497,68.637,66.146,66.397,3334938,0
2014-10-10,66.249,67.061,64.868,64.904,3790436,0
2014-10-13,64.628,64.958,62.822,62.857,4272983,0
2014-10-14,63.467,64.276,63.071,63.557,3655227,0
2014-10-15,62.656,63.722,61.524,62.839,5551570,0
2014-10-16,60.748,63.189,60.684,62.867,5082049,0
2014-10-17,63.292,64.57,63.227,63.862,2746657,0
2014-10-20,63.696,64.325,63.17,63.576,3750855,0
2014-10-21,63.963,66.53,63.779,66.193,4104415,0
2014-10-22,66.313,66.581,64.859,64.895,3506348,0
2014-10-23,65.345,66.222,65.033,65.853,2808036,0
2014-10-24,65.99,66.193,65.475,65.981,1999030,0
2014-10-27,65.899,66.741,65.42,66.24,3377499,0
2014-10-28,66.562,67.263,66.303,67.197,2720905,0
2014-10-29,67.143,67.771,66.791,67.263,3033709,0
2014-10-30,66.976,67.16,66.313,67.003,3476351,0
2014-10-31,68.183,68.258,66.963,66.967,2929159,0
2014-11-03,66.958,67.16,66.727,67.105,3212818,0
2014-11-04,66.763,66.782,64.111,64.157,4974416,0
2014-11-05,64.618,64.976,63.343,64.941,4365144,0
2014-11-06,65.087,65.549,64.83,65.225,3406894,0
2014-11-07,65.383,65.549,64.424,65.078,3314974,0
2014-11-10,64.967,65.299,64.386,64.579,4162366,0
2014-11-11,64.518,64.885,63.799,64.065,3287467,0
2014-11-12,63.374,64.546,63.207,63.807,4465258,0
2014-11-13,64.443,67.216,64.325,65.603,6848548,0
2014-11-14,65.778,67.409,65.217,67.226,5380987,0
2014-11-17,67.263,68.884,67.188,68.276,6117562,0
2014-11-18,68.221,68.477,67.712,67.956,3687718,0
2014-11-19,67.889,67.889,67.178,67.703,4631802,0
2014-11-20,67.64,68.424,67.197,67.999,3258373,0
2014-11-21,69.051,69.051,67.529,67.916,4437334,0
2014-11-24,68.128,68.708,67.946,68.641,3973502,0
2014-11-25,68.644,69.501,68.555,69.06,4648996,0
2014-11-26,68.977,69.797,68.728,69.316,3050333,0
2014-11-28,69.797,69.824,69.325,69.685,1375657,0
2014-12-01,69.437,69.594,68.128,68.33,4097435,0
2014-12-02,68.46,68.903,68.276,68.312,3396525,0
2014-12-03,68.212,69.206,67.972,69.152,4982733,0
2014-12-04,68.996,69.29,67.64,68.861,5615714,0
2014-12-05,68.996,71.871,68.81,70.855,7419823,0
2014-12-08,70.542,70.755,68.746,69.206,3313386,0
2014-12-09,68.443,68.884,67.732,68.746,2578397,0
2014-12-10,68.369,68.396,67.097,67.263,2960845,0
2014-12-11,67.792,68.179,67.188,67.54,2555802,0
2014-12-12,67.753,68.42,66.771,67.53,3755633,0
2014-12-15,67.9,68.53,67.068,67.642,4800458,0
2014-12-16,67.466,68.374,66.884,66.884,4750639,0
2014-12-17,67.022,68.317,67.022,68.096,3416225,0
2014-12-18,69.243,70.186,68.827,70.105,3690480,0
2014-12-19,69.994,70.538,69.76,70.271,6302480,0
2014-12-22,70.31,70.705,70.003,70.695,2284429,0
2014-12-23,71.123,72.093,70.884,71.522,2736453,0
2014-12-24,72.03,72.049,71.065,71.169,1242875,0
2014-12-26,71.26,71.483,70.818,71.187,1551344,0
2014-12-29,71.029,71.732,70.844,71.159,2341996,0
2014-12-30,71.037,71.297,70.695,70.705,1668145,0
2014-12-31,71.159,71.234,69.605,69.65,2960671,0
2015-01-02,70.186,70.614,69.206,69.789,2135658,0
2015-01-05,69.234,69.496,67.671,67.845,3395583,0
2015-01-06,67.993,67.993,66.345,66.504,3855923,0
2015-01-07,66.966,67.002,65.597,65.994,3931681,0
2015-01-08,66.383,67.207,66.245,66.91,4009272,0
2015-01-09,67.078,67.272,65.911,66.335,3140345,0
2015-01-12,66.485,67.346,65.892,67.012,3221454,0
2015-01-13,67.689,68.651,66.781,67.226,3423950,0
2015-01-14,65.976,65.976,62.236,62.756,9775639,0
2015-01-15,63.17,63.17,60.838,61.533,8894219,0
2015-01-16,61.839,63.393,61.782,63.002,5579366,0
2015-01-20,62.264,62.319,59.969,61.423,6928089,0
2015-01-21,61.404,62.524,61.26,62.458,3759017,0
2015-01-22,62.829,63.617,62.495,63.505,3998828,0
2015-01-23,63.264,63.624,62.657,62.776,2000102,0
2015-01-26,62.458,62.756,61.997,62.458,2497689,0
2015-01-27,61.616,62.495,61.182,62.144,2936698,0
2015-01-28,62.272,62.746,61.225,61.553,4817642,0
2015-01-29,61.865,62.727,60.107,62.466,5912590,0
2015-01-30,61.496,61.597,59.422,59.627,6438270,0
2015-02-02,59.671,60.292,58.413,60.283,6211755,0
2015-02-03,60.522,61.948,60.385,61.802,5978838,0
2015-02-04,61.904,62.181,60.672,61.163,4651228,0
2015-02-05,61.32,61.448,60.532,61.32,4444921,0
2015-02-06,61.255,62.635,61.06,62.079,5775064,0
2015-02-09,61.792,63.459,61.792,63.161,3962311,0
2015-02-10,63.838,63.838,62.286,63.07,2715828,0
2015-02-11,62.653,62.792,61.721,62.152,3917096,0
2015-02-12,62.476,62.978,61.404,62.671,2775820,0
2015-02-13,62.792,64.023,62.717,63.848,3335260,0
2015-02-17,63.745,64.392,63.247,64.18,2393046,0
2015-02-18,64.18,64.364,62.951,63.022,2919980,0
2015-02-19,63.107,64.335,62.727,64.148,3073914,0
2015-02-20,64.144,64.576,63.302,64.525,2499675,0
2015-02-23,64.271,65.124,63.986,65.086,4600015,0
2015-02-24,65.134,65.717,64.789,65.652,4901003,0
2015-02-25,65.57,65.966,64.634,65.115,4112622,0
2015-02-26,64.92,65.291,63.773,64.43,4091764,0
2015-02-27,64.985,65.532,64.41,64.736,4800174,0
2015-03-02,64.789,65.561,64.67,65.484,3317788,0
2015-03-03,65.374,66.541,65.254,66.16,3628294,0
2015-03-04,66.16,66.17,64.902,65.587,3729635,0
2015-03-05,65.911,65.911,64.763,65.106,2696129,0
2015-03-06,64.763,65.708,64.736,65.086,2920201,0
2015-03-09,65.014,66.633,64.789,65.976,3953276,0
2015-03-10,65.541,65.744,64.625,64.652,4221324,0
2015-03-11,64.576,64.894,64.038,64.279,2492096,0
2015-03-12,64.448,65.117,63.834,64.829,3131143,0
2015-03-13,64.567,65.044,63.014,63.358,4402137,0
2015-03-16,63.788,64.652,63.434,64.465,3693947,0
2015-03-17,63.992,64.319,63.534,63.983,3562441,0
2015-03-18,63.899,64.216,63.109,64.048,4292457,0
2015-03-19,64.021,64.429,63.694,63.992,2711242,0
2015-03-20,64.289,65.285,64.056,64.875,5646678,0
2015-03-23,65.07,66.028,62.244,65.47,3613625,0
2015-03-24,65.248,65.526,64.225,64.233,3362977,0
2015-03-25,64.197,64.363,62.987,62.987,3348566,0
2015-03-26,62.68,62.971,62.124,62.541,2898018,0
2015-03-27,62.662,63.22,62.532,63.099,2174025,0
2015-03-30,63.396,64.132,63.267,63.368,2054452,0
2015-03-31,63.118,64.206,62.847,63.516,3124503,0
2015-04-01,62.952,63.712,61.194,62.597,4899460,0
2015-04-02,62.653,63.191,62.299,62.856,2570699,0
2015-04-06,62.439,63.834,62.317,63.798,2690597,0
2015-04-07,63.154,63.909,62.299,62.569,5780311,0
2015-04-08,62.893,64.038,62.597,63.453,3512225,0
2015-04-09,63.322,64.55,62.893,64.465,2705123,0
2015-04-10,64.718,64.781,64.309,64.409,2181875,0
2015-04-13,64.839,65.506,64.289,64.67,4461277,0
2015-04-14,64.514,65.098,64.048,64.736,1933268,0
2015-04-15,65.098,65.88,64.68,65.516,3121674,0
2015-04-16,65.228,66.205,65.183,65.945,2690512,0
2015-04-17,65.35,65.565,63.954,64.299,3856748,0
2015-04-20,64.745,65.565,64.438,65.424,2019116,0
2015-04-21,65.601,65.88,65.183,65.458,2485939,0
2015-04-22,65.526,65.75,64.849,65.488,1289822,0
2015-04-23,65.266,66.382,65.079,65.75,2758661,0
2015-04-24,65.833,66.077,65.248,65.786,2122303,0
2015-04-27,65.786,66.196,64.968,65.052,2719089,0
2015-04-28,66.01,66.419,65.629,66.316,3676206,0
2015-04-29,66.215,67.266,65.926,67.181,4351490,0
2015-04-30,66.912,68.373,63.815,64.585,7194455,0
2015-05-01,64.884,65.21,63.525,64.329,3718788,0
2015-05-04,64.67,65.302,64.225,64.941,2062518,0
2015-05-05,65.015,65.759,63.992,64.056,2561989,0
2015-05-06,64.524,64.79,62.578,63.014,2522615,0
2015-05-07,62.783,63.23,61.647,62.011,4708593,0
2015-05-08,62.717,62.884,61.433,61.787,4241489,0
2015-05-11,61.871,61.871,60.811,60.848,3782982,0
2015-05-12,60.663,60.775,59.501,59.965,5818842,0
2015-05-13,60.021,60.345,59.621,59.881,2796510,0
2015-05-14,60.264,60.57,59.816,60.541,2124455,0
2015-05-15,60.521,61.043,60.521,60.979,2449417,0
2015-05-18,60.82,61.295,60.736,61.155,1951954,0
2015-05-19,61.072,61.248,60.589,60.989,2957913,0
2015-05-20,61.072,61.696,60.765,61.305,2998021,0
2015-05-21,61.323,62.327,61.082,62.225,2311983,0
2015-05-22,62.262,62.569,61.993,62.124,2442849,0
2015-05-26,61.983,62.27,60.989,61.323,2412457,0
2015-05-27,61.601,63.72,61.433,63.563,5113012,0
2015-05-28,63.22,63.534,62.317,62.625,3198296,0
2015-05-29,62.356,62.68,61.928,62.198,3223616,0
2015-06-01,62.635,62.83,61.749,62.039,2439805,0
2015-06-02,61.891,62.388,61.37,61.461,3206927,0
2015-06-03,61.937,63.658,61.63,63.434,5301834,0
2015-06-04,63.024,64.329,62.987,63.295,5013441,0
2015-06-05,63.406,63.825,62.913,63.295,2909632,0
2015-06-08,62.952,63.118,62.216,62.421,3042325,0
2015-06-09,62.356,62.838,61.566,62.066,3213848,0
2015-06-10,62.336,63.081,62.178,62.447,2792706,0
2015-06-11,62.795,63.168,62.503,63.085,3105850,0
2015-06-12,62.663,62.841,61.916,62.122,3683918,0
2015-06-15,61.681,61.897,61.093,61.793,3160269,0
2015-06-16,61.25,62.681,61.25,62.513,2989888,0
2015-06-17,62.618,62.803,61.99,62.57,3202276,0
2015-06-18,62.813,63.618,62.57,63.094,3547742,0
2015-06-19,63.132,63.531,62.598,63.252,4915380,0
2015-06-22,63.328,64.056,63.177,63.843,2324294,0
2015-06-23,63.805,63.973,62.896,63.168,1997224,0
2015-06-24,62.981,63.187,62.234,62.439,1807059,0
2015-06-25,62.598,62.598,62.084,62.176,1863711,0
2015-06-26,62.43,63.047,62.064,62.148,6262498,0
2015-06-29,61.793,62.054,60.118,60.241,2243700,0
2015-06-30,60.735,60.793,59.996,60.476,2516095,0
2015-07-01,60.735,61.25,60.167,60.447,1954673,0
2015-07-02,60.484,60.707,59.875,60.063,1608996,0
2015-07-06,59.454,60.251,58.715,59.164,2534435,0
2015-07-07,59.37,59.502,57.518,58.987,3894167,0
2015-07-08,58.433,58.697,57.135,57.228,2988499,0
2015-07-09,58.257,58.528,57.125,57.405,3490021,0
2015-07-10,58.07,58.219,57.385,57.817,2611930,0
2015-07-13,58.201,58.593,58.023,58.473,2346205,0
2015-07-14,58.257,58.304,57.35,57.732,2832236,0
2015-07-15,57.696,57.817,57.04,57.301,1905552,0
2015-07-16,57.837,58.219,57.415,57.808,2171656,0
2015-07-17,57.601,57.65,56.507,56.863,2513914,0
2015-07-20,57.078,57.078,55.656,56.18,2278225,0
2015-07-21,56.312,56.395,55.571,55.881,2117571,0
2015-07-22,55.824,56.031,53.766,54.646,6209804,0
2015-07-23,54.842,54.936,54.208,54.477,3622992,0
2015-07-24,54.384,54.458,52.42,52.774,4449668,0
2015-07-27,52.559,52.962,51.97,52.755,6054814,0
2015-07-28,52.897,53.252,52.214,53.035,2524710,0
2015-07-29,52.661,53.56,52.661,52.953,2254603,0
2015-07-30,52.626,53.242,52.484,52.729,2923832,0
2015-07-31,53.139,53.505,52.711,53.328,3357694,0
2015-08-03,53.457,53.467,52.241,52.523,2622699,0
2015-08-04,52.651,53.139,51.932,52.017,2011750,0
2015-08-05,51.549,51.81,47.724,48.096,9042564,0
2015-08-06,45.834,46.31,36.75,41.257,35477558,0
2015-08-07,42.475,43.784,42.111,42.539,12266327,0
2015-08-10,43.008,44.252,42.803,43.99,7094412,0
2015-08-11,43.495,43.736,42.484,43.034,6588590,0
2015-08-12,42.539,43.343,42.203,43.082,4610000,0
2015-08-13,42.839,43.121,42.034,42.803,5649920,0
2015-08-14,42.688,42.822,40.752,40.856,7079661,0
2015-08-17,40.483,41.435,39.994,41.314,4770868,0
2015-08-18,41.107,41.361,39.873,40.453,5299751,0
2015-08-19,40.219,40.856,39.761,40.351,3462872,0
2015-08-20,39.919,39.929,37.805,37.815,5928258,0
2015-08-21,37.452,38.45,37.216,37.3,8413845,0
2015-08-24,35.137,37.339,33.979,35.692,10073604,0
2015-08-25,37.011,37.422,36.093,36.093,10066238,0
2015-08-26,37.143,37.383,35.692,36.122,7598178,0
2015-08-27,36.533,37.515,35.898,36.72,6906394,0
2015-08-28,36.646,38.536,36.58,38.273,7715436,0
2015-08-31,37.638,38.667,37.422,38.143,6282272,0
2015-09-01,37.412,38.048,37.245,37.787,9094621,0
2015-09-02,38.432,39.359,38.329,39.049,11280388,0
2015-09-03,39.041,40.379,38.966,40.37,7915105,0
2015-09-04,39.713,40.895,39.508,40.546,8227111,0
2015-09-08,41.454,41.623,40.463,41.184,8529607,0
2015-09-09,41.959,42.24,41.257,41.463,9885168,0
2015-09-10,41.379,42.438,41.343,41.818,6589808,0
2015-09-11,41.507,41.924,40.989,41.799,4840144,0
2015-09-14,41.754,42.045,40.847,41.357,5683790,0
2015-09-15,41.707,42.293,41.224,41.933,6984953,0
2015-09-16,42.017,43.141,41.896,42.904,4225104,0
2015-09-17,42.849,43.338,42.386,42.725,5568250,0
2015-09-18,42.215,44.141,41.745,43.123,9689508,0
2015-09-21,43.197,43.405,41.837,42.366,4479129,0
2015-09-22,41.924,42.253,41.338,41.667,8825313,0
2015-09-23,41.773,41.818,41.139,41.168,7442791,0
2015-09-24,40.808,41.168,40.517,41.158,6756209,0
2015-09-25,41.328,41.348,40.877,41.083,6566203,0
2015-09-28,40.762,40.969,40.601,40.799,6357074,0
2015-09-29,40.772,41.016,40.195,40.432,7570757,0
2015-09-30,40.837,41.3,40.441,40.732,5884848,0
2015-10-01,41.119,41.357,40.1,40.432,7097983,0
2015-10-02,40.091,41.886,39.79,41.846,7149149,0
2015-10-05,41.565,43.036,41.546,42.914,4022783,0
2015-10-06,42.972,44.236,42.884,44.169,5055929,0
2015-10-07,44.481,45.446,44.34,44.794,8554761,0
2015-10-08,44.708,45.332,43.943,45.237,4619913,0
2015-10-09,45.302,45.501,44.095,44.821,5847031,0
2015-10-12,44.897,44.962,43.584,43.896,5370049,0
2015-10-13,43.482,44.67,43.103,43.915,3259745,0
2015-10-14,43.962,44.982,43.565,44.443,2981989,0
2015-10-15,44.585,46.529,44.585,46.484,5165676,0
2015-10-16,46.559,46.972,45.86,46.963,5061331,0
2015-10-19,46.681,46.936,45.851,46.161,5119276,0
2015-10-20,46.209,47.068,46.085,46.568,2744551,0
2015-10-21,46.803,47.021,45.615,45.803,3201906,0
2015-10-22,46.058,47.163,45.906,46.869,3589299,0
2015-10-23,47.2,47.87,47.012,47.521,4039405,0
2015-10-26,47.614,47.653,46.653,46.954,3106141,0
2015-10-27,46.758,47.163,45.87,46.304,2374468,0
2015-10-28,46.709,47.012,46.171,46.869,4261967,0
2015-10-29,46.672,47.445,46.218,46.455,3641205,0
2015-10-30,46.549,46.946,45.18,46.549,5256670,0
2015-11-02,46.578,48.154,46.161,47.87,4222739,0
2015-11-03,47.955,49.485,47.917,48.419,4299045,0
2015-11-04,48.323,48.937,44.123,45.237,10626029,0
2015-11-05,45.199,45.511,42.943,44.16,7343110,0
2015-11-06,44.141,45.312,43.377,45.039,5138450,0
2015-11-09,44.944,45.369,43.821,45.104,4551205,0
2015-11-10,45.029,45.784,41.046,45.689,3119173,0
2015-11-11,46.021,46.927,45.143,46.587,6568641,0
2015-11-12,47.171,48.778,46.861,47.002,10077854,0
2015-11-13,46.529,47.833,45.973,47.19,4562180,0
2015-11-16,47.257,49.532,47.2,49.061,5767158,0
2015-11-17,48.814,49.259,47.701,48.126,3719596,0
2015-11-18,48.078,50.362,47.757,50.136,5106883,0
2015-11-19,49.002,49.985,48.078,49.287,3144912,0
2015-11-20,49.682,49.92,49.051,49.758,3398090,0
2015-11-23,49.418,49.701,47.643,48.003,4368854,0
2015-11-24,47.851,48.154,47.247,48.059,3196185,0
2015-11-25,48.163,49.485,47.502,49.418,3035380,0
2015-11-27,49.24,49.24,47.153,48.294,2601906,0
2015-11-30,48.294,48.483,46.793,47.002,5183578,0
2015-12-01,47.19,47.371,46.681,46.908,3639242,0
2015-12-02,46.529,46.822,44.774,44.982,5853074,0
2015-12-03,44.839,45.199,43.386,44.114,8919031,0
2015-12-04,44.132,44.359,43.284,43.631,4243007,0
2015-12-07,43.594,44.604,43.187,44.511,6657834,0
2015-12-08,44.169,44.169,42.188,42.207,5656391,0
2015-12-09,42.131,42.594,41.272,41.507,5046714,0
2015-12-10,41.799,42.263,41.348,41.469,3690676,0
2015-12-11,40.641,41.107,39.469,39.622,4152517,0
2015-12-14,39.706,40.07,38.145,38.811,5578554,0
2015-12-15,38.983,40.097,38.821,39.041,5348729,0
2015-12-16,39.384,39.632,38.469,39.546,4950061,0
2015-12-17,39.679,39.813,37.917,37.917,3145459,0
2015-12-18,37.763,38.746,37.201,37.211,6181961,0
2015-12-21,37.461,37.907,37.164,37.363,3389193,0
2015-12-22,37.726,39.154,37.602,38.851,5478082,0
2015-12-23,39.06,39.593,38.517,39.232,4954470,0
2015-12-24,39.164,39.469,38.965,39.164,931026,0
2015-12-28,38.983,39.431,38.678,39.222,2872686,0
2015-12-29,39.66,39.879,39.137,39.375,2759674,0
2015-12-30,39.526,39.65,38.869,38.927,1796980,0
2015-12-31,38.801,39.474,38.67,39.213,2424599,0
2016-01-04,38.678,38.897,38.049,38.888,3503410,0
2016-01-05,38.841,39.317,38.411,38.64,2765673,0
2016-01-06,38.088,38.86,37.878,38.165,3574408,0
2016-01-07,38.049,38.136,36.897,37.05,3482977,0
2016-01-08,37.287,39.603,37.24,39.041,6307170,0
2016-01-11,38.936,39.26,38.211,39.031,4061699,0
2016-01-12,39.413,40.622,39.106,39.716,2794424,0
2016-01-13,39.822,40.327,38.821,38.86,4236406,0
2016-01-14,38.774,39.956,38.487,39.469,2472112,0
2016-01-15,38.107,38.708,37.411,37.964,5111205,0
2016-01-19,38.936,40.964,38.878,39.746,7245177,0
2016-01-20,39.127,39.287,37.564,38.746,4497621,0
2016-01-21,38.917,40.518,37.782,39.612,4005609,0
2016-01-22,40.545,41.876,40.49,41.165,4783187,0
2016-01-25,40.841,40.992,39.803,40.051,2817115,0
2016-01-26,40.07,42.502,40.07,41.784,5960301,0
2016-01-27,41.65,42.861,41.394,41.709,3093616,0
2016-01-28,42.09,42.566,41.165,42.433,3395959,0
2016-01-29,43.194,43.662,42.526,43.481,4379133,0
2016-02-01,43.184,44.133,42.213,43.871,3118964,0
2016-02-02,43.166,43.375,41.585,41.679,3970813,0
2016-02-03,42.414,43.138,41.146,42.556,4059294,0
2016-02-04,44.756,45.224,42.185,43.194,10060226,0
2016-02-05,43.194,43.194,40.355,41.194,4184163,0
2016-02-08,40.68,41.012,39.154,39.869,4865970,0
2016-02-09,38.145,38.145,30.971,31.304,15569274,0
2016-02-10,31.048,31.523,29.514,29.894,11013213,0
2016-02-11,29.476,31.039,28.685,30.724,8456581,0
2016-02-12,30.628,31.294,29.589,31.258,5379195,0
2016-02-16,32.161,33.563,31.924,32.668,6026680,0
2016-02-17,32.648,34.592,32.629,34.153,4754459,0
2016-02-18,34.278,34.373,32.934,34.02,3953333,0
2016-02-19,33.848,34.044,33.248,33.61,3329185,0
2016-02-22,33.925,35.249,33.448,35.118,3478568,0
2016-02-23,34.62,37.582,33.887,35.259,7289258,0
2016-02-24,34.857,36.202,34.439,35.459,3654112,0
2016-02-25,35.926,35.926,34.221,35.353,3679714,0
2016-02-26,35.621,35.631,34.439,34.515,5116779,0
2016-02-29,34.458,35.735,34.296,35.108,2644615,0
2016-03-01,35.477,35.983,34.754,35.783,3200371,0
2016-03-02,35.783,36.498,35.043,35.706,2710443,0
2016-03-03,35.563,37.345,35.249,37.174,3409253,0
2016-03-04,37.23,37.498,36.257,36.983,3559307,0
2016-03-07,36.668,38.574,36.658,38.173,2948041,0
2016-03-08,38.069,38.401,36.353,37.23,3150363,0
2016-03-09,37.374,37.858,36.769,37.423,2475232,0
2016-03-10,37.433,37.519,35.863,36.74,3350782,0
2016-03-11,37.269,38.251,36.883,37.818,2669824,0
2016-03-14,37.741,38.57,37.394,38.271,1688694,0
2016-03-15,37.894,38.006,36.878,37.364,2368461,0
2016-03-16,37.115,38.954,36.837,38.751,2696779,0
2016-03-17,38.838,40.577,38.608,39.925,3799693,0
2016-03-18,40.137,40.724,39.165,39.906,5746245,0
2016-03-21,40.244,40.244,38.709,39.425,2034341,0
2016-03-22,39.368,39.638,38.57,39.252,1921467,0
2016-03-23,39.05,39.05,37.923,38.212,2652339,0
2016-03-24,37.848,38.203,37.23,38.193,1997927,0
2016-03-28,38.452,39.069,37.952,38.858,1521889,0
2016-03-29,38.665,38.823,37.962,38.635,1341510,0
2016-03-30,39.069,39.638,38.328,38.606,1383418,0
2016-03-31,38.541,39.844,38.516,39.733,2352598,0
2016-04-01,39.223,40.137,38.751,39.628,2207073,0
2016-04-04,39.416,40.369,37.942,38.077,2537480,0
2016-04-05,37.674,37.932,36.239,37.298,3651308,0
2016-04-06,36.99,38.011,36.769,37.962,1975637,0
2016-04-07,37.828,38.068,36.383,36.837,3850757,0
2016-04-08,36.873,37.192,35.629,36.566,3461683,0
2016-04-11,36.691,37.327,36.297,36.7,2819417,0
2016-04-12,36.827,37.472,36.596,37.145,2605169,0
2016-04-13,37.433,38.78,37.221,38.328,2201150,0
2016-04-14,38.462,38.616,36.961,37.01,2349982,0
2016-04-15,37.066,37.24,36.239,36.837,2055012,0
2016-04-18,36.72,37.645,36.566,37.413,1820358,0
2016-04-19,37.894,38.353,33.957,34.303,13033365,0
2016-04-20,34.103,36.037,33.111,35.98,16928521,0
2016-04-21,35.853,41.023,35.69,40.964,18310796,0
2016-04-22,41.003,43.478,41.003,42.139,12063687,0
2016-04-25,42.062,42.275,41.043,41.629,3679459,0
2016-04-26,41.629,42.265,40.984,41.775,3069586,0
2016-04-27,42.102,42.485,41.023,42.178,4548191,0
2016-04-28,40.426,41.736,39.252,40.81,6720161,0
2016-04-29,40.608,41.197,39.088,39.368,5372688,0
2016-05-02,39.242,40.485,38.848,40.406,3059268,0
2016-05-03,40.08,40.35,39.463,39.896,2813601,0
2016-05-04,39.666,40.944,39.368,39.628,2807031,0
2016-05-05,39.984,40.628,39.262,39.877,2618444,0
2016-05-06,39.56,40.108,39.368,39.772,1646072,0
2016-05-09,39.762,40.426,38.877,38.915,2280314,0
2016-05-10,39.03,39.628,38.675,39.501,2292379,0
2016-05-11,39.098,39.425,38.724,38.954,1536781,0
2016-05-12,39.309,39.955,38.038,38.434,1367562,0
2016-05-13,38.338,38.625,37.838,38.048,1489394,0
2016-05-16,38.116,38.501,37.337,37.858,2090075,0
2016-05-17,37.828,38.877,37.721,37.942,1766708,0
2016-05-18,37.731,37.942,36.817,37.403,2147088,0
2016-05-19,37.115,37.423,36.522,36.97,1685500,0
2016-05-20,37.048,37.798,36.98,37.586,1702063,0
2016-05-23,38.511,39.444,38.404,38.452,3880781,0
2016-05-24,38.694,39.839,38.694,39.752,3552783,0
2016-05-25,39.887,40.623,39.811,40.416,3186803,0
2016-05-26,40.455,41.053,40.234,40.937,2995838,0
2016-05-27,41.128,43.151,41.106,42.583,5214715,0
2016-05-31,42.583,42.795,41.948,42.707,4525818,0
2016-06-01,42.439,42.909,41.619,42.909,2951431,0
2016-06-02,42.968,43.42,42.467,43.4,2444519,0
2016-06-03,43.112,43.488,42.043,43.314,2554288,0
2016-06-06,43.314,43.862,42.621,43.728,3341582,0
2016-06-07,43.631,43.765,42.988,43.043,2917187,0
2016-06-08,43.053,43.516,42.795,42.899,1821156,0
2016-06-09,42.448,42.941,41.91,42.745,2687211,0
2016-06-10,42.168,42.41,40.031,40.445,5164900,0
2016-06-13,40.64,41.179,40.047,40.067,2288373,0
2016-06-14,40.037,40.709,39.407,40.027,2698037,0
2016-06-15,40.242,41.699,40.144,41.009,3227481,0
2016-06-16,40.989,44.167,40.29,43.778,10354048,0
2016-06-17,43.73,44.984,43.011,43.167,8734245,0
2016-06-20,43.37,44.419,43.342,43.583,4265134,0
2016-06-21,43.448,43.469,42,42.293,4367299,0
2016-06-22,42.544,43.098,42.058,42.798,1760602,0
2016-06-23,43.02,43.709,41.786,42.243,3327369,0
2016-06-24,40.689,41.524,39.483,39.843,3977995,0
2016-06-27,39.279,39.357,37.468,37.782,4751635,0
2016-06-28,38.462,38.92,38.017,38.9,3025652,0
2016-06-29,39.046,39.711,38.608,39.221,3575211,0
2016-06-30,39.357,40.299,38.988,40.299,3338838,0
2016-07-01,40.154,40.902,39.843,40.358,1736664,0
2016-07-05,40.164,40.251,39.377,39.911,2609339,0
2016-07-06,39.64,40.251,39.114,40.222,2110178,0
2016-07-07,40.134,42.019,40.134,41.824,4205855,0
2016-07-08,42.339,44.07,42.204,43.924,5345019,0
2016-07-11,43.419,43.828,42.448,43.108,5061666,0
2016-07-12,43.438,44.419,43.359,44.167,2607057,0
2016-07-13,44.07,45.373,43.312,43.535,3114543,0
2016-07-14,44.235,44.313,43.375,43.535,2766124,0
2016-07-15,43.73,43.73,42.467,43.029,2765946,0
2016-07-18,42.963,43.643,42.865,43.438,1599406,0
2016-07-19,43.399,43.526,42.778,43.389,1838078,0
2016-07-20,43.468,43.692,42.729,43.488,1275332,0
2016-07-21,43.535,44.293,43.488,44.022,2105650,0
2016-07-22,44.556,44.653,43.663,44.283,1608870,0
2016-07-25,44.128,44.363,43.73,44.06,1143021,0
2016-07-26,43.953,44.283,43.254,44.265,1934831,0
2016-07-27,44.245,44.633,43.778,44.518,3050833,0
2016-07-28,44.401,44.955,43.702,44.673,3369056,0
2016-07-29,44.673,44.673,43.535,44.187,2926415,0
2016-08-01,44.216,44.353,42.913,43.088,2921833,0
2016-08-02,42.913,43.583,41.894,42.419,4020501,0
2016-08-03,42.253,42.893,42.058,42.748,2339157,0
2016-08-04,42.078,43.224,41.544,42.329,3705066,0
2016-08-05,42.293,42.778,41.621,42.448,2758661,0
2016-08-08,42.564,42.623,41.223,41.32,2480572,0
2016-08-09,41.32,41.583,40.922,41.096,1885065,0
2016-08-10,41.145,41.465,40.485,40.561,2396901,0
2016-08-11,40.746,41.475,40.617,41.408,2651104,0
2016-08-12,41.33,41.933,41.261,41.699,2510990,0
2016-08-15,41.699,41.894,41.408,41.611,1552726,0
2016-08-16,41.378,41.995,41.378,41.639,1652255,0
2016-08-17,41.786,42.613,41.611,42.504,3963295,0
2016-08-18,42.399,43.002,41.544,41.63,1586957,0
2016-08-19,42.068,42.913,42.068,42.263,3324400,0
2016-08-22,41.971,42.165,40.105,40.561,5792876,0
2016-08-23,40.718,40.834,40.319,40.524,2083908,0
2016-08-24,40.601,40.864,40.114,40.174,1987636,0
2016-08-25,40.047,40.531,39.944,40.242,2275649,0
2016-08-26,40.319,40.475,39.765,39.95,2860036,0
2016-08-29,40.057,40.615,40.037,40.29,2162700,0
2016-08-30,40.358,40.495,39.63,39.696,1972417,0
2016-08-31,39.62,39.677,39.057,39.202,2560431,0
2016-09-01,39.279,39.367,38.492,38.647,2629623,0
2016-09-02,38.881,39.212,38.657,38.774,1923768,0
2016-09-06,38.822,38.822,37.899,38.414,1616293,0
2016-09-07,38.385,40.232,38.269,39.397,3794747,0
2016-09-08,39.288,39.357,38.288,38.394,3595526,0
2016-09-09,37.997,38.376,36.092,36.111,5583342,0
2016-09-12,36.053,37.151,35.616,37.006,5090684,0
2016-09-13,37.403,37.463,35.616,35.762,5537219,0
2016-09-14,37.89,37.89,35.683,36.383,4895184,0
2016-09-15,36.247,36.403,35.499,36.218,5039413,0
2016-09-16,36.296,36.296,35.654,35.956,3726095,0
2016-09-19,35.314,36.16,34.887,35.732,4611017,0
2016-09-20,35.976,36.218,35.102,35.138,3867378,0
2016-09-21,35.003,35.703,34.576,35.032,8661564,0
2016-09-22,35.277,35.394,34.759,35.003,3886473,0
2016-09-23,35.003,35.277,34.642,34.691,3373119,0
2016-09-26,34.701,34.925,33.919,34.046,3087159,0
2016-09-27,33.919,34.681,33.332,34.661,3814442,0
2016-09-28,34.593,36.527,34.085,35.726,10469741,0
2016-09-29,35.619,37.339,35.277,36.909,9871819,0
2016-09-30,37.065,38.179,36.645,37.231,7971880,0
2016-10-03,36.801,37.124,36.371,36.831,3779964,0
2016-10-04,36.743,37.241,36.499,36.723,4567299,0
2016-10-05,36.997,37.344,36.703,36.879,4083195,0
2016-10-06,36.753,36.753,35.697,35.785,5592700,0
2016-10-07,35.717,36.008,35.331,35.433,3093371,0
2016-10-10,35.619,35.863,35.408,35.433,2124774,0
2016-10-11,35.336,35.473,34.565,34.916,3586680,0
2016-10-12,34.798,34.886,34.298,34.318,2408838,0
2016-10-13,35.198,35.346,34.466,35.003,6477539,0
2016-10-14,35.277,35.443,34.837,35.179,4367081,0
2016-10-17,35.512,35.677,34.96,35.267,4028927,0
2016-10-18,35.532,35.717,35.306,35.316,4597428,0
2016-10-19,35.258,36.879,35.258,35.541,2944208,0
2016-10-20,35.423,35.922,35.112,35.668,4509468,0
2016-10-21,35.579,37.241,35.502,36.654,6882995,0
2016-10-24,36.801,36.977,36.176,36.597,3617301,0
2016-10-25,36.283,36.654,36.206,36.577,2792949,0
2016-10-26,36.654,37.065,36.352,36.889,2567241,0
2016-10-27,36.938,37.041,36.459,36.859,2941020,0
2016-10-28,36.879,37.144,36.597,36.743,2286083,0
2016-10-31,36.879,37.108,36.499,36.703,2883089,0
2016-11-01,36.703,36.919,35.532,35.843,3200176,0
2016-11-02,35.795,35.99,34.837,35.052,3887770,0
2016-11-03,35.179,36.107,35.072,35.843,3140673,0
2016-11-04,35.522,36.479,35.522,35.726,3393230,0
2016-11-07,36.459,38.433,35.981,36.703,2888307,0
2016-11-08,36.703,36.763,36.079,36.489,3244292,0
2016-11-09,35.423,37.367,35.179,37.114,3971055,0
2016-11-10,37.036,37.719,36.831,37.144,3366097,0
2016-11-11,37.036,37.613,36.919,37.543,2786045,0
2016-11-14,37.457,38.126,37.339,37.974,2261148,0
2016-11-15,37.798,39.019,37.211,37.729,2939292,0
2016-11-16,37.71,38.051,37.553,37.7,2090160,0
2016-11-17,37.533,37.915,37.447,37.729,2132970,0
2016-11-18,37.7,37.895,36.85,36.909,2742634,0
2016-11-21,36.958,37.357,36.342,36.362,2736497,0
2016-11-22,36.508,36.783,36.352,36.381,4241976,0
2016-11-23,36.313,36.607,36.097,36.401,1737822,0
2016-11-25,35.843,36.869,35.433,36.783,1323374,0
2016-11-28,36.607,36.958,35.912,35.952,2124343,0
2016-11-29,35.893,36.332,35.795,36.107,2961959,0
2016-11-30,36.157,36.889,36.157,36.626,3248899,0
2016-12-01,36.616,37.074,36.283,36.411,2735173,0
2016-12-02,36.352,36.597,35.492,35.687,2392255,0
2016-12-05,35.99,36.009,35.614,35.795,3671994,0
2016-12-06,35.795,35.961,35.55,35.707,2887232,0
2016-12-07,35.629,37.397,35.619,37.144,4699388,0
2016-12-08,37.231,38.051,36.919,37.915,4698204,0
2016-12-09,37.867,38.588,37.377,37.739,3166736,0
2016-12-12,35.717,36.362,34.065,34.192,14735625,0
2016-12-13,33.789,34.949,33.357,34.359,6521141,0
2016-12-14,34.349,34.536,33.986,34.006,4799675,0
2016-12-15,34.309,34.516,34.006,34.309,4826271,0
2016-12-16,34.546,35.696,34.319,34.615,6591833,0
2016-12-19,34.595,34.777,33.701,33.897,3722153,0
2016-12-20,33.917,34.112,33.769,34.035,2230381,0
2016-12-21,33.868,34.689,33.848,34.645,4004800,0
2016-12-22,34.506,34.699,34.094,34.546,3638114,0
2016-12-23,34.487,34.87,34.262,34.546,2062548,0
2016-12-27,34.458,35.53,34.429,35.175,4020353,0
2016-12-28,35.273,35.343,34.85,34.91,1984164,0
2016-12-29,34.89,35.087,34.595,34.674,1806754,0
2016-12-30,34.792,35.117,34.399,34.496,2587202,0
2017-01-03,34.89,35.49,34.89,35.283,4661537,0
2017-01-04,35.303,36.404,35.234,35.971,5054981,0
2017-01-05,36.305,37.18,36.128,36.836,5307706,0
2017-01-06,36.855,37.446,36.584,37.141,4232425,0
2017-01-09,37.426,38.271,37.356,37.682,4944142,0
2017-01-10,37.878,38.35,37.446,37.74,4375946,0
2017-01-11,37.888,38.664,37.622,38.231,7247953,0
2017-01-12,38.104,38.35,37.711,37.868,3125961,0
2017-01-13,37.878,38.212,37.513,38.035,2964454,0
2017-01-17,37.878,38.202,37.819,38.026,3420564,0
2017-01-18,38.231,39.155,38.124,39.077,5619261,0
2017-01-19,39.047,39.519,38.276,39.116,5865642,0
2017-01-20,39.332,39.735,38.88,39.539,6362759,0
2017-01-23,39.509,39.715,39.111,39.628,3417778,0
2017-01-24,39.765,40.463,39.49,40.403,3638788,0
2017-01-25,40.58,40.935,40.075,40.286,3247551,0
2017-01-26,40.315,41.343,40.261,41.131,4450915,0
2017-01-27,41.239,41.485,40.866,41.258,3128391,0
2017-01-30,41.524,41.771,41.081,41.731,4529592,0
2017-01-31,41.671,41.853,41.091,41.416,4662677,0
2017-02-01,41.455,41.771,40.699,40.935,3129531,0
2017-02-02,40.826,41.023,40.669,40.866,2514254,0
2017-02-03,40.866,41.357,40.866,41.18,2646712,0
2017-02-06,40.963,41.574,40.866,41.101,2847518,0
2017-02-07,41.219,41.376,40.816,40.953,2447292,0
2017-02-08,40.953,41.519,40.689,41.348,4056559,0
2017-02-09,43.883,44.227,42.251,43.136,14607167,0
2017-02-10,43.106,43.49,42.477,42.899,6116371,0
2017-02-13,42.909,42.999,42.516,42.703,3844796,0
2017-02-14,42.625,43.657,42.281,43.49,6136958,0
2017-02-15,43.302,43.942,43.302,43.893,3997631,0
2017-02-16,43.981,44.03,43.156,43.401,3111840,0
2017-02-17,43.332,43.519,42.713,43.234,3213246,0
2017-02-21,43.156,43.99,42.999,43.932,3323692,0
2017-02-22,43.587,43.981,43.51,43.744,3332156,0
2017-02-23,43.774,43.922,42.812,43.106,3342993,0
2017-02-24,43.086,43.294,42.362,43.136,2662762,0
2017-02-27,43.165,43.205,42.659,42.752,2692948,0
2017-02-28,42.949,43.023,42.586,42.703,2933514,0
2017-03-01,43.037,43.244,42.506,43.009,3318480,0
2017-03-02,43.086,43.086,41.371,41.396,6604750,0
2017-03-03,41.416,41.893,41.013,41.583,3611470,0
2017-03-06,41.367,41.701,41.081,41.465,2738677,0
2017-03-07,41.406,42.409,41.348,42.192,5388390,0
2017-03-08,42.448,43.274,42.409,43.244,6059496,0
2017-03-09,43.136,43.707,42.868,43.677,5668711,0
2017-03-10,43.5,43.735,42.693,42.979,4535039,0
2017-03-13,43.137,43.334,42.554,42.604,3541924,0
2017-03-14,42.604,42.999,42.327,42.811,2399686,0
2017-03-15,43.019,43.522,42.702,43.403,3732678,0
2017-03-16,43.403,43.59,43.225,43.482,2859632,0
2017-03-17,43.542,43.562,42.791,42.85,5200980,0
2017-03-20,42.87,42.87,42.05,42.327,3387839,0
2017-03-21,42.594,42.672,41.502,41.567,3017725,0
2017-03-22,41.745,42.218,41.468,42.031,3256767,0
2017-03-23,42.11,42.653,41.952,42.416,2501052,0
2017-03-24,42.584,42.969,42.188,42.514,3661690,0
2017-03-27,42.999,43.877,42.011,43.748,4414154,0
2017-03-28,43.867,44.686,43.552,44.341,4408990,0
2017-03-29,44.321,44.786,44.223,44.726,2883609,0
2017-03-30,44.657,45.792,44.628,45.773,4573475,0
2017-03-31,45.674,46.128,45.454,46.03,5141761,0
2017-04-03,46.02,46.108,45.121,45.131,4848323,0
2017-04-04,45.2,45.358,44.618,44.973,2357448,0
2017-04-05,45.239,45.437,44.647,44.746,2326818,0
2017-04-06,44.667,45.032,43.857,45.002,3827913,0
2017-04-07,45.012,45.012,44.291,44.696,2754755,0
2017-04-10,44.944,45.012,44.075,44.263,2927654,0
2017-04-11,44.351,44.558,43.798,44.223,2628528,0
2017-04-12,44.055,44.361,43.571,43.778,2190358,0
2017-04-13,43.976,44.095,43.205,43.215,2027898,0
2017-04-17,43.215,43.542,43.107,43.403,1877885,0
2017-04-18,43.166,43.65,42.899,43.532,1931777,0
2017-04-19,43.62,44.43,43.62,43.748,3316937,0
2017-04-20,43.887,44.193,43.69,43.758,2048627,0
2017-04-21,43.748,43.877,42.485,42.554,2737344,0
2017-04-24,43.019,43.423,42.139,42.208,4013771,0
2017-04-25,42.278,42.682,42.198,42.406,3365762,0
2017-04-26,42.504,42.949,42.406,42.831,4524505,0
2017-04-27,42.554,43.117,42.554,42.761,3864191,0
2017-04-28,42.811,42.811,41.893,42.021,6507256,0
2017-05-01,42.09,42.485,41.765,42.06,3162883,0
2017-05-02,42.218,42.524,41.527,41.922,3984965,0
2017-05-03,43.562,43.562,38.634,38.762,12220791,0
2017-05-04,36.531,37.805,34.754,35.998,23404361,0
2017-05-05,36.63,36.749,35.653,36.354,9054069,0
2017-05-08,36.324,36.442,35.485,35.949,6253569,0
2017-05-09,35.84,35.988,35.445,35.771,4690765,0
2017-05-10,35.238,35.248,34.063,34.507,10926266,0
2017-05-11,34.409,34.675,33.994,34.078,5781549,0
2017-05-12,34.063,34.261,33.811,34.171,4445675,0
2017-05-15,34.132,34.259,33.175,33.332,6882358,0
2017-05-16,33.638,34.137,33.248,33.441,7334796,0
2017-05-17,33.145,33.598,33.075,33.224,5972389,0
2017-05-18,33.204,33.776,33.017,33.56,5029632,0
2017-05-19,33.49,34.882,33.451,34.764,6879415,0
2017-05-22,34.764,35.182,34.562,34.794,5355543,0
2017-05-23,34.902,34.962,33.816,33.885,3627335,0
2017-05-24,34.014,34.359,33.841,34.299,3433483,0
2017-05-25,34.291,35.277,33.618,34.477,7960227,0
2017-05-26,34.477,34.744,33.964,34.685,4774976,0
2017-05-30,34.636,34.754,34.161,34.606,3588312,0
2017-05-31,34.557,34.754,33.766,34.349,6634057,0
2017-06-01,34.349,34.912,34.033,34.862,2891452,0
2017-06-02,34.814,35.04,34.636,34.804,2721005,0
2017-06-05,34.774,35.292,34.616,34.764,3228379,0
2017-06-06,34.695,34.882,34.477,34.626,3464791,0
2017-06-07,34.685,34.996,34.349,34.409,4209579,0
2017-06-08,34.369,35.06,34.132,34.814,3311769,0
2017-06-09,34.754,35.01,34.394,34.952,4427748,0
2017-06-12,35.06,36.492,35.06,35.633,6413373,0
2017-06-13,35.633,36.03,35.196,35.335,4858355,0
2017-06-14,35.494,35.702,34.481,34.65,3952114,0
2017-06-15,34.342,35.186,34.074,34.709,7240657,0
2017-06-16,34.709,34.918,34.302,34.819,9563842,0
2017-06-19,35.037,35.295,34.63,35.176,4223558,0
2017-06-20,35.097,35.543,33.836,33.965,4090775,0
2017-06-21,34.014,34.511,33.558,34.322,4405112,0
2017-06-22,34.382,34.491,33.846,33.875,2705938,0
2017-06-23,33.846,34.173,33.508,33.866,11535493,0
2017-06-26,33.975,35.136,33.866,34.839,5206996,0
2017-06-27,34.848,35.375,34.749,35.156,3808634,0
2017-06-28,35.246,35.613,34.789,34.819,3805778,0
2017-06-29,34.789,35.107,33.588,34.104,4930534,0
2017-06-30,34.034,34.034,33.061,33.329,8586378,0
2017-07-03,33.439,34.104,33.424,33.875,2421778,0
2017-07-05,33.895,33.905,32.535,32.764,5637528,0
2017-07-06,32.724,32.962,32.446,32.833,7614730,0
2017-07-07,32.893,33.101,32.575,32.962,2953186,0
2017-07-10,32.962,34.014,32.884,33.756,3913444,0
2017-07-11,33.776,34.134,33.488,33.895,3060532,0
2017-07-12,34.173,34.352,33.915,34.253,3460278,0
2017-07-13,34.253,34.709,34.044,34.253,4453337,0
2017-07-14,34.342,34.948,34.263,34.68,3304320,0
2017-07-17,34.709,35.186,34.551,35.067,4057247,0
2017-07-18,34.987,35.375,34.471,35.206,4029768,0
2017-07-19,35.742,36.099,35.563,35.941,6099564,0
2017-07-20,36.159,36.507,35.603,35.633,4100992,0
2017-07-21,35.553,35.841,35.304,35.782,2298733,0
2017-07-24,35.881,36.387,35.742,35.96,3253657,0
2017-07-25,36.238,36.238,34.749,34.759,4895558,0
2017-07-26,34.61,34.719,33.905,34.124,8983393,0
2017-07-27,34.938,35.722,34.749,35.256,8336429,0
2017-07-28,35.176,35.524,34.888,35.404,3402058,0
2017-07-31,35.464,35.504,34.014,34.67,5899994,0
2017-08-01,34.789,35.295,34.69,35.275,3768607,0
2017-08-02,34.987,34.987,33.558,33.846,6525069,0
2017-08-03,33.836,35.216,33.816,34.819,5523426,0
2017-08-04,31.92,32.217,29.994,30.003,24400238,0
2017-08-07,30.222,31.056,30.048,30.361,8648554,0
2017-08-08,30.53,31.026,30.46,30.55,5236532,0
2017-08-09,30.073,30.118,29.433,29.954,7236999,0
2017-08-10,29.894,30.212,29.646,29.855,4812577,0
2017-08-11,29.666,30.53,29.666,30.44,3700974,0
2017-08-14,30.52,30.838,29.954,30.013,5193400,0
2017-08-15,30.053,30.341,29.805,29.864,3009879,0
2017-08-16,29.914,30.242,29.487,29.606,4313278,0
2017-08-17,29.567,29.765,28.971,28.991,3966564,0
2017-08-18,28.882,29.184,28.276,28.375,6964302,0
2017-08-21,28.425,28.484,27.799,27.909,4968424,0
2017-08-22,28.077,28.306,27.66,28.256,5043155,0
2017-08-23,28.246,28.678,28.107,28.405,3672374,0
2017-08-24,28.335,28.678,28.206,28.445,3471196,0
2017-08-25,28.544,29.189,28.405,28.981,4233299,0
2017-08-28,28.951,29.328,28.832,29.219,3907097,0
2017-08-29,29.1,29.249,28.797,29.07,3381463,0
2017-08-30,29.04,29.269,28.772,28.921,3596764,0
2017-08-31,28.991,29.189,28.365,28.395,6555945,0
2017-09-01,28.594,28.653,28.299,28.316,4846988,0
2017-09-05,28.038,28.177,27.02,27.233,7984837,0
2017-09-06,27.253,28.231,27.243,28.018,5108913,0
2017-09-07,28.057,28.157,26.767,27.005,6984989,0
2017-09-08,26.896,27.209,26.459,27.075,6330500,0
2017-09-11,27.233,27.621,26.936,26.995,4108228,0
2017-09-12,27.085,27.233,26.668,26.916,5360176,0
2017-09-13,26.926,27.77,26.886,27.71,6346726,0
2017-09-14,27.73,27.95,27.29,27.36,4765466,0
2017-09-15,27.36,27.81,27.25,27.67,5560552,0
2017-09-18,27.69,27.855,27.3,27.32,4269573,0
2017-09-19,27.29,27.36,26.94,27.14,4864532,0
2017-09-20,27.15,27.88,27.1,27.72,3975824,0
2017-09-21,27.72,27.9,27.325,27.4,2418400,0
2017-09-22,27.42,27.83,27.4,27.64,2220568,0
2017-09-25,27.57,28.3,27.535,27.9,3037980,0
2017-09-26,27.93,28.16,27.55,27.59,2615767,0
2017-09-27,27.66,28.04,27.51,27.93,2096994,0
2017-09-28,27.81,28.02,27.64,27.85,3560289,0
2017-09-29,27.85,28.115,27.77,27.84,3168670,0
2017-10-02,27.92,28,27.08,27.41,4963602,0
2017-10-03,27.51,27.595,27.29,27.55,5127564,0
2017-10-04,27.6,28.39,27.55,28.14,5369524,0
2017-10-05,28.15,28.33,27.275,27.3,5118809,0
2017-10-06,27.28,27.48,27.04,27.15,3632147,0
2017-10-09,26.39,26.62,25.37,25.42,10442661,0
2017-10-10,25.41,25.64,25.34,25.56,5648493,0
2017-10-11,25.54,25.57,25.13,25.21,6261951,0
2017-10-12,24.44,24.67,23.45,24.57,17944450,0
2017-10-13,24.6,26.325,24.58,26,9486499,0
2017-10-16,26.09,26.68,25.81,26.26,7613646,0
2017-10-17,26.13,26.6501,25.92,26.57,5151372,0
2017-10-18,26.68,26.99,25.74,25.82,9560635,0
2017-10-19,25.83,26.56,25.8,26.53,4569646,0
2017-10-20,26.64,26.88,26.36,26.7,3806463,0
2017-10-23,26.6,26.69,26.09,26.31,4176958,0
2017-10-24,26.13,26.29,25.61,25.65,3613309,0
2017-10-25,25.4,25.65,25.2,25.48,2657689,0
2017-10-26,25.47,26.095,25.3,25.3,5710136,0
2017-10-27,25.15,25.18,24.08,24.66,8991686,0
2017-10-30,24.53,24.97,24.15,24.23,4177486,0
2017-10-31,24.27,24.39,23.58,24.03,7029814,0
2017-11-01,24.27,24.95,24.17,24.78,5218798,0
2017-11-02,24.54,24.635,23.385,23.4,6750376,0
2017-11-03,23.51,23.7,22.88,23.27,5893842,0
2017-11-06,23.2,24.7,23.1462,24.18,6260536,0
2017-11-07,24.41,25.08,24.05,24.78,6320301,0
2017-11-08,24.61,24.96,24.18,24.295,4638920,0
2017-11-09,24.23,25.2,24.1,24.78,4657580,0
2017-11-10,25.06,25.44,24.68,24.89,5252675,0
