Date,Open,High,Low,Close,Volume,OpenInt
2011-07-29,25.636,25.823,24.77,25.584,2488314,0
2011-08-01,27.741,28.246,25.028,26.229,3565913,0
2011-08-02,26.423,26.423,24.268,24.55,6342467,0
2011-08-03,24.318,24.735,22.773,23.516,3240279,0
2011-08-04,23.348,23.426,22.198,22.569,2665884,0
2011-08-05,24.308,24.318,22.639,23.762,2081463,0
2011-08-08,22.295,23.434,22.109,22.728,1863190,0
2011-08-09,23.47,24.753,22.773,24.26,2000537,0
2011-08-10,24.55,25.206,23.762,24.204,1602596,0
2011-08-11,24.629,24.716,23.702,24.083,1037618,0
2011-08-12,24.124,24.318,23.292,23.526,786901,0
2011-08-15,23.887,24.318,23.258,23.551,395264,0
2011-08-16,23.426,24.124,23.125,24.064,478163,0
2011-08-17,24.251,24.541,23.966,24.453,604925,0
2011-08-18,23.905,24.308,23.365,23.77,640303,0
2011-08-19,23.507,24.232,22.551,22.789,983483,0
2011-08-22,23.727,23.734,22.287,22.692,512835,0
2011-08-23,23.001,23.434,22.215,23.037,789594,0
2011-08-24,22.86,23.375,22.718,23.283,421700,0
2011-08-25,23.399,23.434,22.551,23.169,456522,0
2011-08-26,23.169,23.24,22.825,23.24,304882,0
2011-08-29,23.011,23.339,22.595,23.169,690415,0
2011-08-30,22.834,23.859,22.816,23.418,443087,0
2011-08-31,23.638,23.638,22.924,23.292,591135,0
2011-09-01,23.179,24.716,23.001,23.779,1903316,0
2011-09-02,23.693,24.479,23.434,23.878,959526,0
2011-09-06,22.764,24.093,22.516,23.895,1717247,0
2011-09-07,23.947,24.132,23.551,23.727,807256,0
2011-09-08,23.348,23.611,22.878,22.992,815714,0
2011-09-09,22.949,23.028,22.109,22.198,887459,0
2011-09-12,22.189,22.825,22.109,22.268,530667,0
2011-09-13,22.408,22.728,22.198,22.365,395230,0
2011-09-14,22.268,22.878,22.231,22.746,666840,0
2011-09-15,22.816,23.215,22.639,23.037,494851,0
2011-09-16,23.142,23.816,22.816,23.753,726167,0
2011-09-19,23.356,24.885,23.109,24.294,914399,0
2011-09-20,24.4,25.557,23.966,24.744,1234485,0
2011-09-21,24.982,25.549,24.761,25.028,877169,0
2011-09-22,23.534,24.647,22.949,24.159,1161714,0
2011-09-23,24.159,25.142,23.826,24.974,652866,0
2011-09-26,25.187,25.957,25.037,25.806,1124242,0
2011-09-27,26.17,26.396,25.142,25.557,915589,0
2011-09-28,25.467,25.76,24.867,25.417,667106,0
2011-09-29,25.823,25.999,24.019,24.805,726436,0
2011-09-30,24.532,25.056,23.581,24.494,2624713,0
2011-10-03,24.232,24.603,23.232,23.516,836126,0
2011-10-04,23.215,24.86,22.816,24.851,705100,0
2011-10-05,24.974,25.24,24.345,25.132,667792,0
2011-10-06,25.142,25.391,24.301,24.974,570305,0
2011-10-07,25.089,25.197,23.762,23.869,520886,0
2011-10-10,24.318,24.656,23.47,23.947,725673,0
2011-10-11,24.009,24.275,23.762,23.826,354315,0
2011-10-12,23.887,24.251,23.762,24,366539,0
2011-10-13,23.957,24.584,23.878,24.418,293275,0
2011-10-14,24.673,25.079,24.054,24.779,463221,0
2011-10-17,24.894,24.974,24.054,24.318,305000,0
2011-10-18,24.364,24.486,23.816,24.232,451402,0
2011-10-19,24.345,24.486,24,24.41,359210,0
2011-10-20,24.241,25.089,24.232,24.753,397770,0
2011-10-21,24.928,24.991,24.426,24.567,251210,0
2011-10-24,24.594,25.467,24.504,25.281,427457,0
2011-10-25,24.938,25.29,24.761,25.178,345970,0
2011-10-26,25.29,25.467,24.471,25.256,453638,0
2011-10-27,25.627,25.645,24.815,24.851,824746,0
2011-10-28,24.867,25.45,24.611,24.665,419042,0
2011-10-31,24.336,26.468,24.131,25.74,1123518,0
2011-11-01,24.41,24.753,23.526,23.807,1950246,0
2011-11-02,23.976,24.204,23.225,23.24,851015,0
2011-11-03,23.32,23.638,22.914,23.117,964890,0
2011-11-04,23.169,23.399,22.868,23.011,712568,0
2011-11-07,22.924,23.169,22.551,23.125,321919,0
2011-11-08,23.258,23.869,23.037,23.788,601333,0
2011-11-09,23.488,23.826,23.197,23.383,610102,0
2011-11-10,23.32,23.648,23.037,23.117,510177,0
2011-11-11,23.418,23.451,22.86,22.914,372754,0
2011-11-14,22.684,23.215,21.878,22.746,1492533,0
2011-11-15,22.755,23.001,22.384,22.578,930152,0
2011-11-16,22.375,22.852,22.161,22.657,1291581,0
2011-11-17,22.595,22.746,22.224,22.613,14576199,0
2011-11-18,22.629,22.657,22.109,22.322,1784441,0
2011-11-21,21.913,22.365,21.888,22.268,1676453,0
2011-11-22,22.135,22.542,21.932,22.339,1428132,0
2011-11-23,22.129,22.322,21.497,21.861,2279588,0
2011-11-25,21.861,22.17,21.666,21.79,400085,0
2011-11-28,22.277,22.435,21.913,22.152,1465017,0
2011-11-29,22.322,22.347,21.905,22.239,1092418,0
2011-11-30,22.52,22.635,22.217,22.378,1831389,0
2011-12-01,22.239,22.445,22.039,22.109,612883,0
2011-12-02,22.056,22.109,21.588,21.888,1497362,0
2011-12-05,22.427,22.507,21.897,22.408,2073306,0
2011-12-06,22.303,22.675,22.109,22.657,1611724,0
2011-12-07,22.454,22.533,21.994,22.356,709030,0
2011-12-08,22.224,22.551,22.152,22.303,1321353,0
2011-12-09,22.258,22.773,22.109,22.356,792960,0
2011-12-12,22.179,22.339,22.011,22.268,838760,0
2011-12-13,22.524,22.718,21.888,22.003,1322469,0
2011-12-14,21.975,22.258,21.161,21.404,1960058,0
2011-12-15,21.412,21.799,20.552,21.622,1478616,0
2011-12-16,21.674,21.878,21.463,21.739,1091161,0
2011-12-19,21.853,22.239,21.622,21.764,697144,0
2011-12-20,21.959,22.056,21.799,22.011,468858,0
2011-12-21,21.941,21.968,21.666,21.834,428512,0
2011-12-22,21.844,21.853,21.385,21.562,700599,0
2011-12-23,21.729,22.109,21.588,22.081,822330,0
2011-12-27,22.072,22.322,21.844,22.011,438575,0
2011-12-28,22.427,22.454,21.674,21.721,585035,0
2011-12-29,21.861,22.329,21.666,22.295,671590,0
2011-12-30,22.199,22.332,22.073,22.091,337158,0
2012-01-03,22.303,22.303,21.764,21.878,964484,0
2012-01-04,22.375,22.551,21.825,21.868,1277458,0
2012-01-05,22.119,22.322,21.534,22.258,1175087,0
2012-01-06,22.322,22.533,22.039,22.524,689733,0
2012-01-09,22.551,22.623,22.287,22.295,528416,0
2012-01-10,22.595,22.702,22.347,22.48,469254,0
2012-01-11,22.418,22.975,22.384,22.868,754542,0
2012-01-12,22.896,23.169,22.507,23.142,1195956,0
2012-01-13,22.983,23.542,22.692,22.942,1251085,0
2012-01-17,23.084,23.35,23.002,23.261,406336,0
2012-01-18,23.225,23.619,22.932,23.603,451639,0
2012-01-19,23.584,24.124,23.542,24.073,756691,0
2012-01-20,24.019,24.019,23.383,23.461,783452,0
2012-01-23,23.232,23.32,22.623,22.728,1181383,0
2012-01-24,22.595,23.702,22.56,23.658,698000,0
2012-01-25,23.584,24.504,23.434,24.434,984457,0
2012-01-26,23.966,24.504,23.966,24.39,661503,0
2012-01-27,24.294,24.761,24.116,24.418,1717788,0
2012-01-30,24.284,24.682,24.15,24.504,566972,0
2012-01-31,24.662,24.662,24.055,24.448,697388,0
2012-02-01,24.656,24.797,24.251,24.753,836451,0
2012-02-02,24.673,24.753,24.241,24.647,652422,0
2012-02-03,24.71,25.441,24.71,25.433,656113,0
2012-02-06,25.541,25.601,25.281,25.433,786256,0
2012-02-07,25.541,25.727,25.29,25.467,1029433,0
2012-02-08,25.837,25.846,25.145,25.651,1583004,0
2012-02-09,25.209,25.386,24.194,25.135,2823683,0
2012-02-10,24.928,25.097,24.486,24.788,1164644,0
2012-02-13,24.867,25.142,24.673,25.018,831515,0
2012-02-14,24.955,25.328,24.514,25.264,937009,0
2012-02-15,25.232,25.584,24.912,25.346,1379172,0
2012-02-16,25.336,25.912,25.142,25.769,1110825,0
2012-02-17,25.894,26.618,25.885,26.273,923332,0
2012-02-21,26.441,26.477,25.912,26.212,830139,0
2012-02-22,26.096,26.309,25.858,25.999,906430,0
2012-02-23,26.106,26.186,25.627,26.052,1160718,0
2012-02-24,26.015,26.015,25.641,25.837,969467,0
2012-02-27,25.902,26.238,25.346,25.875,1249813,0
2012-02-28,25.858,26.151,25.645,26.124,760315,0
2012-02-29,26.127,26.367,25.607,25.681,871025,0
2012-03-01,25.849,26.088,25.356,25.806,925760,0
2012-03-02,25.865,26.059,25.624,25.66,317603,0
2012-03-05,25.823,26.07,25.717,25.744,641085,0
2012-03-06,25.651,25.67,24.905,25.145,738711,0
2012-03-07,25.651,25.82,25.403,25.795,680635,0
2012-03-08,25.82,26.852,25.748,26.702,1603819,0
2012-03-09,27.03,27.625,26.878,26.984,1670586,0
2012-03-12,27.115,28.229,27.115,27.634,1876403,0
2012-03-13,28.005,28.459,27.644,28.44,1214992,0
2012-03-14,28.628,28.691,27.854,28.344,968540,0
2012-03-15,28.539,28.601,28.327,28.496,575518,0
2012-03-16,28.469,28.699,28.166,28.352,1065037,0
2012-03-19,27.409,27.988,27.267,27.97,1216981,0
2012-03-20,27.721,27.837,27.382,27.692,1231426,0
2012-03-21,27.669,27.776,26.852,27.588,1535587,0
2012-03-22,27.541,27.728,27.323,27.625,628566,0
2012-03-23,27.634,27.669,27.002,27.313,843194,0
2012-03-26,27.474,27.541,27.089,27.19,818714,0
2012-03-27,27.055,27.4,26.843,26.992,762260,0
2012-03-28,26.896,27.073,26.38,26.6,1263736,0
2012-03-29,26.168,27.089,26.006,26.71,2963708,0
2012-03-30,26.465,26.749,26.09,26.724,13991831,0
2012-04-02,26.675,27.446,26.655,27.214,2572805,0
2012-04-03,27.089,27.162,26.69,26.919,1812508,0
2012-04-04,26.733,27.001,26.522,26.841,1494394,0
2012-04-05,26.681,27.42,26.681,27.287,2128422,0
2012-04-09,26.823,27.107,26.629,26.965,1559189,0
2012-04-10,26.833,27.012,26.282,26.478,2732609,0
2012-04-11,26.806,27.438,26.45,27.364,2578442,0
2012-04-12,27.364,28.564,27.181,27.803,2118622,0
2012-04-13,27.77,28.162,27.636,27.875,1296814,0
2012-04-16,28.041,28.183,27.333,27.502,1096734,0
2012-04-17,27.77,27.799,27.365,27.475,991494,0
2012-04-18,27.492,28.067,27.446,27.767,858378,0
2012-04-19,27.803,27.979,27.205,27.419,789877,0
2012-04-20,27.543,27.856,27.43,27.59,1079538,0
2012-04-23,27.214,27.738,27.099,27.669,912700,0
2012-04-24,27.702,28.36,27.483,27.531,1248577,0
2012-04-25,27.786,28.201,27.757,28.183,944968,0
2012-04-26,29.322,29.803,28.206,28.938,2738570,0
2012-04-27,29.17,29.5,28.589,28.901,2082770,0
2012-04-30,28.882,29.054,28.502,28.759,1132832,0
2012-05-01,28.787,29.635,28.721,29.357,1253739,0
2012-05-02,29,29.769,28.993,29.117,1306546,0
2012-05-03,28.964,29.403,28.866,29.098,777635,0
2012-05-04,28.909,29.098,28.206,28.721,1057126,0
2012-05-07,28.635,29.17,28.484,29.126,705200,0
2012-05-08,28.901,29.348,27.911,29.339,1663657,0
2012-05-09,28.947,29.455,28.57,28.813,1392214,0
2012-05-10,28.957,29.464,28.561,29.313,1204362,0
2012-05-11,29.313,30.179,29.233,29.929,1461069,0
2012-05-14,29.715,29.937,28.957,29,1020108,0
2012-05-15,29.054,29.455,28.698,28.831,1178847,0
2012-05-16,29.304,29.883,28.831,28.993,1433996,0
2012-05-17,29.249,29.249,27.806,28.036,1216325,0
2012-05-18,28.561,28.68,27.983,28.036,1072757,0
2012-05-21,28.295,28.778,27.714,28.74,1240070,0
2012-05-22,28.759,28.947,28.493,28.698,756965,0
2012-05-23,28.599,29.339,28.376,29.117,1231775,0
2012-05-24,29.366,29.678,28.866,29.205,687765,0
2012-05-25,29.259,29.669,29,29.214,743888,0
2012-05-29,29.357,29.446,28.929,29.339,754021,0
2012-05-30,29.088,29.286,28.607,28.823,734879,0
2012-05-31,28.974,29.126,28.383,28.984,1097974,0
2012-06-01,28.57,28.813,27.875,27.92,1242430,0
2012-06-04,28.115,28.579,27.679,28.34,1043397,0
2012-06-05,28.323,28.769,27.957,28.688,812427,0
2012-06-06,28.803,29.33,28.663,29.224,719000,0
2012-06-07,29.455,29.455,28.882,28.938,723926,0
2012-06-08,28.749,29.642,28.527,29.616,815485,0
2012-06-11,29.903,30.525,29.5,29.553,2027517,0
2012-06-12,29.563,30.383,29.455,30.08,1431175,0
2012-06-13,30.135,30.741,29.903,30.179,1589836,0
2012-06-14,30.349,31.169,30.221,31.045,1451963,0
2012-06-15,31.061,31.428,30.545,31,1353359,0
2012-06-18,31.052,32.24,30.813,32.044,1961508,0
2012-06-19,32.286,33.045,32.203,32.829,2403932,0
2012-06-20,32.955,32.955,32.313,32.643,1427521,0
2012-06-21,32.624,32.723,31.24,31.428,2507390,0
2012-06-22,31.491,31.822,30.741,30.992,7158611,0
2012-06-25,30.562,31.213,30.161,31.188,1237506,0
2012-06-26,31.33,32.034,31.285,31.903,1590055,0
2012-06-27,32,32.105,30.535,31.098,1802577,0
2012-06-28,30.813,30.946,29.82,30.098,2211930,0
2012-06-29,30.84,30.84,30,30.653,2150065,0
2012-07-02,30.75,30.822,30.287,30.517,1098417,0
2012-07-03,30.571,30.643,30.248,30.617,522261,0
2012-07-05,30.647,31.094,30.528,30.924,952639,0
2012-07-06,30.626,30.794,30.374,30.776,525777,0
2012-07-09,30.704,31.079,30.364,30.383,949202,0
2012-07-10,30.607,30.695,29.865,30.241,2378537,0
2012-07-11,30.258,30.4,29.848,30.126,1298603,0
2012-07-12,30.358,30.552,29.929,30.231,2146414,0
2012-07-13,30.4,31.259,30.358,30.982,1067506,0
2012-07-16,31.061,32.231,31.018,31.589,1795897,0
2012-07-17,30.856,31.544,30.714,30.768,1737199,0
2012-07-18,30.626,30.626,29.912,30.392,1242494,0
2012-07-19,30.466,30.946,30.392,30.937,925466,0
2012-07-20,30.486,30.547,28.628,29.64,2600125,0
2012-07-23,29.054,29.233,28.171,28.393,2735897,0
2012-07-24,28.41,29.009,27.67,28.134,1516758,0
2012-07-25,28.25,28.561,28.053,28.383,2125484,0
2012-07-26,28.715,28.79,26.143,27.517,6087563,0
2012-07-27,27.215,27.447,26.776,26.886,2514880,0
2012-07-30,26.922,27.606,26.692,27.254,2390193,0
2012-07-31,27.43,27.654,26.956,27.029,1651947,0
2012-08-01,27.156,27.309,26.385,26.484,1521489,0
2012-08-02,26.197,26.512,25.693,26.409,2173787,0
2012-08-03,26.815,27.354,26.654,26.796,1110123,0
2012-08-06,26.734,27.04,26.634,26.889,1684334,0
2012-08-07,26.949,27.471,26.93,27.328,1076955,0
2012-08-08,27.396,27.795,27.319,27.567,1412286,0
2012-08-09,27.499,27.684,27.309,27.539,1586977,0
2012-08-10,27.452,27.507,27.075,27.262,17052250,0
2012-08-13,27.347,27.452,27.092,27.299,2530737,0
2012-08-14,27.396,27.582,27.218,27.36,1742770,0
2012-08-15,27.471,27.786,27.227,27.684,1746162,0
2012-08-16,27.728,27.991,27.702,27.873,1452826,0
2012-08-17,27.918,28.035,27.617,27.72,2202213,0
2012-08-20,27.767,27.811,26.958,27.209,1712863,0
2012-08-21,27.262,27.308,25.755,26.502,4234482,0
2012-08-22,26.512,26.555,25.595,25.755,4300791,0
2012-08-23,25.686,25.73,25.057,25.262,3635260,0
2012-08-24,25.254,25.515,25.083,25.335,2173184,0
2012-08-27,25.45,25.998,25.335,25.747,3717730,0
2012-08-28,25.891,26.538,25.755,26.24,3610962,0
2012-08-29,26.303,26.446,26.061,26.143,2869771,0
2012-08-30,25.973,26.152,25.648,25.935,2843422,0
2012-08-31,26.007,26.531,25.926,26.133,1888041,0
2012-09-04,26.052,26.214,25.622,26.052,1191852,0
2012-09-05,26.043,26.258,25.916,25.955,1455991,0
2012-09-06,26.179,26.663,26.088,26.258,1665597,0
2012-09-07,26.179,26.58,25.909,26.531,1715744,0
2012-09-10,26.437,26.538,26.088,26.313,1458258,0
2012-09-11,26.464,27.524,26.464,27.236,2601797,0
2012-09-12,27.481,27.633,27.128,27.185,1802291,0
2012-09-13,27.185,27.507,27.048,27.148,1435942,0
2012-09-14,26.986,28.025,26.778,27.075,2409207,0
2012-09-17,26.913,27.282,26.843,27.048,1068968,0
2012-09-18,26.949,27.396,26.913,27.36,1310163,0
2012-09-19,27.262,27.659,27.194,27.471,1227908,0
2012-09-20,27.36,27.499,27.166,27.272,1246469,0
2012-09-21,27.53,27.72,27.236,27.643,2467282,0
2012-09-24,27.517,27.558,26.692,27.138,2148484,0
2012-09-25,27.262,27.291,26.359,26.419,1260312,0
2012-09-26,26.258,26.769,25.568,26.634,2484895,0
2012-09-27,26.692,26.806,26.204,26.341,1327400,0
2012-09-28,26.197,26.341,25.836,26.192,1356690,0
2012-10-01,26.267,26.394,25.855,26.007,1456070,0
2012-10-02,26.162,26.258,25.711,25.982,1293307,0
2012-10-03,26.061,27.138,25.677,26.673,2543762,0
2012-10-04,26.7,27.014,26.446,26.742,820883,0
2012-10-05,27.024,28.008,27.024,27.586,3749724,0
2012-10-08,27.435,27.577,27.299,27.435,468018,0
2012-10-09,27.282,27.684,27.004,27.489,1094216,0
2012-10-10,27.37,27.711,27.309,27.452,999653,0
2012-10-11,27.558,28.162,27.425,27.955,1148314,0
2012-10-12,27.855,28.35,27.728,28.35,1024772,0
2012-10-15,28.485,29.685,28.428,29.229,3098440,0
2012-10-16,29.38,29.658,29.21,29.273,1435940,0
2012-10-17,29.31,29.532,29.157,29.3,584043,0
2012-10-18,29.238,29.335,28.861,28.995,771070,0
2012-10-19,28.529,29.102,27.347,29.004,2841071,0
2012-10-22,29.157,29.157,28.394,28.476,1231934,0
2012-10-23,28.035,28.554,27.711,28.358,1872412,0
2012-10-24,28.504,28.529,27.236,27.643,3464231,0
2012-10-25,28.618,29.561,27.291,28.143,3701511,0
2012-10-26,27.643,28.025,27.524,27.738,1214491,0
2012-10-31,27.811,28.171,27.586,27.811,1596096,0
2012-11-01,27.786,27.964,27.701,27.956,874504,0
2012-11-02,28.541,28.848,28.046,28.072,1364594,0
2012-11-05,28.136,28.622,27.658,28.431,1082164,0
2012-11-06,28.072,28.523,28.072,28.488,951640,0
2012-11-07,28.244,28.387,27.767,27.919,732411,0
2012-11-08,27.974,28.179,27.368,27.368,983587,0
2012-11-09,27.243,27.488,27.115,27.359,913987,0
2012-11-12,27.469,27.767,27.269,27.413,638472,0
2012-11-13,27.336,27.617,27.053,27.089,853782,0
2012-11-14,27.404,27.413,26.198,26.259,1409709,0
2012-11-15,26.305,26.934,26.116,26.848,1773987,0
2012-11-16,26.72,26.972,26.467,26.908,1006224,0
2012-11-19,27.153,27.433,26.819,27.053,1142150,0
2012-11-20,27.153,27.267,26.801,27.08,864871,0
2012-11-21,27.296,27.488,27.089,27.442,856136,0
2012-11-23,27.547,27.651,27.345,27.488,391842,0
2012-11-26,27.811,28.226,27.728,27.938,2009141,0
2012-11-27,28.072,28.595,27.863,28.36,2579797,0
2012-11-28,28.226,28.576,27.992,28.567,1216863,0
2012-11-29,28.576,28.84,28.36,28.677,1024703,0
2012-11-30,28.677,28.757,28.447,28.686,3335385,0
2012-12-03,28.728,28.993,28.37,28.533,1848086,0
2012-12-04,28.677,28.965,27.943,28.106,1495847,0
2012-12-05,28.141,28.275,27.938,28.001,734091,0
2012-12-06,28.082,28.343,27.91,27.964,879616,0
2012-12-07,27.847,28.37,27.819,28.343,1033995,0
2012-12-10,28.516,28.523,28.046,28.336,568527,0
2012-12-11,28.378,28.947,28.343,28.947,1593509,0
2012-12-12,28.957,29.262,28.909,29.046,1161325,0
2012-12-13,29.001,29.199,28.874,28.874,470231,0
2012-12-14,28.812,28.9,28.488,28.541,733301,0
2012-12-17,28.802,29.418,28.737,29.398,891701,0
2012-12-18,29.435,29.768,29.38,29.588,1026492,0
2012-12-19,30.078,30.191,29.723,29.752,1089681,0
2012-12-20,29.803,29.993,29.614,29.785,815542,0
2012-12-21,29.532,29.64,29.298,29.598,1051992,0
2012-12-24,29.443,29.676,29.298,29.658,262475,0
2012-12-26,29.649,29.731,29.137,29.163,496816,0
2012-12-27,29.29,29.461,28.919,29.199,523030,0
2012-12-28,29.137,29.317,28.929,29.163,459932,0
2012-12-31,29.155,30.155,29.137,29.912,869263,0
2013-01-02,30.471,30.569,29.798,30.165,861418,0
2013-01-03,30.262,30.831,29.993,30.471,1109139,0
2013-01-04,30.514,30.56,30.227,30.444,515238,0
2013-01-07,30.335,31.029,29.903,31.003,1030783,0
2013-01-08,30.794,30.912,30.533,30.75,518428,0
2013-01-09,31.389,31.687,31.138,31.525,2073193,0
2013-01-10,30.93,31.471,30.841,31.353,1612692,0
2013-01-11,31.164,31.291,30.624,30.975,1269376,0
2013-01-14,30.849,31.226,30.505,30.695,1564739,0
2013-01-15,30.695,30.776,30.542,30.669,763926,0
2013-01-16,30.669,31.624,30.578,31.454,2049929,0
2013-01-17,31.633,31.977,31.477,31.598,1004716,0
2013-01-18,31.624,32.66,31.607,32.219,1271298,0
2013-01-22,32.293,33.049,32.012,32.653,1376396,0
2013-01-23,32.625,32.831,32.209,32.301,689970,0
2013-01-24,32.354,33.03,32.048,32.859,854865,0
2013-01-25,33.13,33.551,32.788,33.221,795123,0
2013-01-28,33.3,33.354,32.859,32.949,563956,0
2013-01-29,33.3,33.335,32.301,32.436,1130533,0
2013-01-30,32.482,32.907,32.166,32.256,1676410,0
2013-01-31,33.257,36.06,32.273,32.913,5413194,0
2013-02-01,33.446,33.526,33.012,33.094,3036354,0
2013-02-04,33.059,33.155,32.839,33.021,1433545,0
2013-02-05,32.992,33.155,32.653,32.725,1224676,0
2013-02-06,32.644,32.849,32.506,32.823,920205,0
2013-02-07,32.907,33.148,32.55,32.94,1298935,0
2013-02-08,33.069,33.567,33.069,33.549,1219141,0
2013-02-11,33.712,34.691,33.63,34.082,2391731,0
2013-02-12,34.063,34.209,33.575,33.766,1282623,0
2013-02-13,33.804,33.983,33.302,33.766,1247959,0
2013-02-14,33.883,34.255,33.585,33.794,1227286,0
2013-02-15,33.847,34.364,33.674,34.164,1416508,0
2013-02-19,34.073,34.164,33.502,33.957,1486410,0
2013-02-20,33.957,33.983,33.095,33.176,1244114,0
2013-02-21,33.186,33.529,33.032,33.357,887012,0
2013-02-22,33.441,33.804,32.907,33.63,843367,0
2013-02-25,33.811,34.164,33.449,33.457,1418529,0
2013-02-26,33.52,33.529,32.887,33.087,1363402,0
2013-02-27,33.32,33.666,33.141,33.286,1001377,0
2013-02-28,33.413,34.318,33.377,33.639,1155529,0
2013-03-01,33.483,33.73,33.123,33.558,733798,0
2013-03-04,33.385,33.873,33.311,33.73,979877,0
2013-03-05,34.055,34.71,33.992,34.564,1006925,0
2013-03-06,34.701,35.187,34.518,34.518,776624,0
2013-03-07,34.626,34.824,34.327,34.5,768999,0
2013-03-08,34.6,34.745,34.4,34.59,755993,0
2013-03-11,34.546,34.607,33.893,34.055,1120394,0
2013-03-12,33.975,34.11,33.132,33.756,2198496,0
2013-03-13,33.804,33.947,33.529,33.893,1087377,0
2013-03-14,33.756,33.804,32.97,33.621,1822515,0
2013-03-15,33.441,33.621,33.022,33.621,1440222,0
2013-03-18,33.268,33.583,33.203,33.385,860036,0
2013-03-19,33.492,33.71,33.003,33.604,762602,0
2013-03-20,33.63,34.073,33.38,33.883,788983,0
2013-03-21,33.873,33.919,33.348,33.457,529008,0
2013-03-22,33.585,33.883,33.483,33.595,512569,0
2013-03-25,33.72,33.766,33.123,33.25,640818,0
2013-03-26,33.404,33.59,33.156,33.348,939991,0
2013-03-27,33.311,33.529,32.96,33.502,660919,0
2013-03-28,33.422,33.567,33.295,33.422,421111,0
2013-04-01,33.539,33.692,33.232,33.277,817243,0
2013-04-02,33.311,34.13,33.311,33.82,716086,0
2013-04-03,33.975,34.146,33.483,33.621,659656,0
2013-04-04,33.639,34.546,33.575,34.308,1087943,0
2013-04-05,33.82,35.478,33.692,35.171,2214738,0
2013-04-08,35.171,35.832,34.935,35.597,1958463,0
2013-04-09,35.569,35.794,35.079,35.187,1072558,0
2013-04-10,35.178,35.786,35.104,35.46,970105,0
2013-04-11,35.615,36.049,35.252,35.605,1331343,0
2013-04-12,35.396,35.895,35.342,35.851,554676,0
2013-04-15,35.658,35.658,34.392,34.616,1170383,0
2013-04-16,34.898,34.948,34.463,34.6,1226926,0
2013-04-17,34.616,34.633,33.539,34.364,1406987,0
2013-04-18,34.4,34.5,33.575,33.756,1278365,0
2013-04-19,33.983,34.616,33.865,34.146,685562,0
2013-04-22,34.255,34.357,33.829,34.092,1344075,0
2013-04-23,34.245,34.419,34.174,34.337,923732,0
2013-04-24,34.209,34.873,34.092,34.092,2162807,0
2013-04-25,35.007,35.66,34.48,35.342,2867948,0
2013-04-26,35.133,35.296,34.574,34.963,1406045,0
2013-04-29,35.178,35.22,34.917,34.925,672965,0
2013-04-30,34.771,35.178,34.537,35.171,715256,0
2013-05-01,35.649,35.649,34.78,35.443,1277889,0
2013-05-02,35.215,36.853,35.153,36.493,2161553,0
2013-05-03,36.766,37.127,36.433,36.692,1383948,0
2013-05-06,36.756,37.239,36.682,37.064,851119,0
2013-05-07,37.073,37.374,37.056,37.291,774216,0
2013-05-08,37.317,37.471,36.801,36.964,1144346,0
2013-05-09,36.82,37.047,36.459,36.667,651918,0
2013-05-10,36.667,37.028,36.612,36.955,492706,0
2013-05-13,36.847,37.354,36.847,36.947,457757,0
2013-05-14,36.938,37.745,36.855,37.517,923429,0
2013-05-15,37.471,38.812,37.282,38.198,1779423,0
2013-05-16,38.322,38.495,37.852,38.16,1145454,0
2013-05-17,38.07,38.332,37.737,38.099,754675,0
2013-05-20,37.452,38.023,37.229,37.661,1236172,0
2013-05-21,37.661,38.006,37.41,37.517,544636,0
2013-05-22,37.599,37.753,36.756,37.137,1068173,0
2013-05-23,36.782,37.609,36.063,37.201,1102582,0
2013-05-24,36.863,37.093,36.698,36.871,519069,0
2013-05-28,37.055,37.602,36.919,36.937,1061516,0
2013-05-29,36.679,36.792,36.371,36.483,974453,0
2013-05-30,36.437,36.782,36.254,36.371,1014351,0
2013-05-31,36.296,36.67,36.057,36.057,900559,0
2013-06-03,36.063,36.507,35.262,36.473,1236554,0
2013-06-04,36.507,37.774,36.507,37.609,1892181,0
2013-06-05,37.575,37.575,36.553,36.698,1013411,0
2013-06-06,36.617,37.317,36.463,37.273,902939,0
2013-06-07,37.411,37.774,37.083,37.711,836108,0
2013-06-10,37.856,38.202,37.445,37.783,1010162,0
2013-06-11,37.636,38.103,37.326,37.873,961662,0
2013-06-12,37.965,38.161,37.557,37.655,797628,0
2013-06-13,37.529,38.302,37.429,38.21,663086,0
2013-06-14,38.248,38.43,37.911,38.257,713716,0
2013-06-17,38.62,38.778,38.366,38.62,1322984,0
2013-06-18,38.783,39.148,38.674,39.12,1237875,0
2013-06-19,39.258,39.504,38.931,39.022,851972,0
2013-06-20,38.749,38.984,38.13,38.348,948930,0
2013-06-21,38.521,38.666,37.926,38.139,1736606,0
2013-06-24,37.739,38.13,36.991,37.965,1246704,0
2013-06-25,38.348,38.774,38.202,38.592,886293,0
2013-06-26,38.949,39.33,38.877,39.12,1000056,0
2013-06-27,39.175,39.394,38.783,39.295,1071314,0
2013-06-28,39.34,39.621,38.905,38.984,3624349,0
2013-07-01,39.138,39.731,39.026,39.621,825253,0
2013-07-02,40.286,40.45,39.349,40.025,1439918,0
2013-07-03,40.041,40.168,39.687,40.006,477470,0
2013-07-05,40.276,40.45,39.877,40.45,438161,0
2013-07-08,40.515,40.813,40.095,40.552,999328,0
2013-07-09,40.97,40.97,39.958,40.068,1023002,0
2013-07-10,39.904,40.458,39.877,40.352,760347,0
2013-07-11,40.579,40.871,40.26,40.735,744264,0
2013-07-12,40.631,40.871,40.131,40.241,752563,0
2013-07-15,40.332,40.387,39.968,40.078,1046867,0
2013-07-16,40.178,40.178,39.194,39.687,1433824,0
2013-07-17,39.723,39.834,39.113,39.223,731824,0
2013-07-18,39.412,39.731,39.285,39.386,787421,0
2013-07-19,39.24,39.421,39.059,39.077,719616,0
2013-07-22,39.267,39.557,39.175,39.223,991940,0
2013-07-23,39.477,39.603,38.829,38.923,805157,0
2013-07-24,39.223,39.223,38.11,38.239,1985685,0
2013-07-25,39.533,39.603,36.881,37.575,3729537,0
2013-07-26,38.075,39.949,38.001,39.904,2364709,0
2013-07-29,39.987,39.987,39.303,39.641,901787,0
2013-07-30,39.661,39.696,39.113,39.641,1084386,0
2013-07-31,39.504,39.687,39.249,39.33,1230741,0
2013-08-01,39.55,40.505,39.421,40.467,1220258,0
2013-08-02,40.606,41.198,40.441,41.178,1262183,0
2013-08-05,41.063,41.178,40.332,40.458,884560,0
2013-08-06,40.554,40.554,39.904,40.06,784740,0
2013-08-07,39.968,40.458,39.705,39.886,718613,0
2013-08-08,40.15,40.224,39.921,40.006,601304,0
2013-08-09,40.38,40.533,39.968,40.389,679110,0
2013-08-12,40.168,40.396,40.006,40.168,618663,0
2013-08-13,40.432,40.432,39.701,40.068,404668,0
2013-08-14,39.912,40.06,39.575,39.758,318707,0
2013-08-15,39.285,39.661,38.984,39.557,662200,0
2013-08-16,39.738,39.886,39.394,39.421,568715,0
2013-08-19,39.33,39.554,39.12,39.157,618471,0
2013-08-20,39.394,39.603,39.194,39.233,570655,0
2013-08-21,39.148,39.565,39.103,39.378,412500,0
2013-08-22,39.504,39.961,39.378,39.534,250749,0
2013-08-23,39.632,39.732,39.202,39.542,383691,0
2013-08-26,39.567,39.853,39.378,39.671,339015,0
2013-08-27,39.394,39.394,38.874,38.912,426529,0
2013-08-28,38.864,39.382,38.818,39.129,425543,0
2013-08-29,39.212,39.662,39.12,39.387,340549,0
2013-08-30,39.487,39.551,39.193,39.404,492122,0
2013-09-03,39.87,39.99,38.893,39.232,629575,0
2013-09-04,39.321,39.478,39.001,39.321,457531,0
2013-09-05,39.478,39.74,39.294,39.605,299317,0
2013-09-06,39.642,39.951,38.893,39.836,653086,0
2013-09-09,39.038,39.642,38.691,39.312,1466059,0
2013-09-10,39.43,39.807,39.312,39.777,714179,0
2013-09-11,39.662,40.053,39.394,40.018,558237,0
2013-09-12,40.218,40.886,40.098,40.81,762714,0
2013-09-13,40.968,42.378,40.913,41.655,2001416,0
2013-09-16,42.246,42.279,41.472,41.735,862836,0
2013-09-17,41.792,42.525,41.325,42.256,1142876,0
2013-09-18,42.292,42.378,41.25,41.965,1282799,0
2013-09-19,42.176,42.176,41.159,41.268,1249416,0
2013-09-20,41.187,41.242,40.81,41.086,1754287,0
2013-09-23,40.838,41.003,39.999,40.557,1181209,0
2013-09-24,40.627,40.627,40.116,40.327,912783,0
2013-09-25,40.255,40.327,39.724,39.923,823334,0
2013-09-26,39.923,41.268,39.923,41.258,1333458,0
2013-09-27,41.178,41.655,40.968,41.414,1185756,0
2013-09-30,41.003,41.406,40.741,41.388,833795,0
2013-10-01,41.343,41.452,40.931,41.151,1673121,0
2013-10-02,41.022,41.215,40.51,40.848,1449802,0
2013-10-03,40.82,41.114,40.529,40.676,882821,0
2013-10-04,40.785,41.187,40.567,40.913,701292,0
2013-10-07,40.463,41.598,40.437,41.335,1619327,0
2013-10-08,41.25,41.598,41.159,41.178,1630917,0
2013-10-09,41.178,41.414,40.153,40.627,1131604,0
2013-10-10,41.042,41.499,41.022,41.352,691450,0
2013-10-11,41.424,41.82,41.258,41.773,653052,0
2013-10-14,42.038,42.943,41.792,42.495,1605327,0
2013-10-15,42.724,42.759,41.908,42.246,1191554,0
2013-10-16,42.456,42.934,42.229,42.934,1531268,0
2013-10-17,42.998,43.326,42.641,43.282,1521779,0
2013-10-18,43.346,43.612,43.134,43.564,1298151,0
2013-10-21,43.665,44.186,43.447,44.186,1281310,0
2013-10-22,44.316,44.836,44.186,44.752,2389185,0
2013-10-23,44.771,44.928,43.612,43.848,2720371,0
2013-10-24,42.751,43.84,41.489,43.583,5425419,0
2013-10-25,44.022,45.173,43.995,44.442,2705758,0
2013-10-28,44.482,44.699,43.309,43.455,3411757,0
2013-10-29,43.665,43.84,43.363,43.811,1899381,0
2013-10-30,44.031,44.616,43.682,43.893,2077413,0
2013-10-31,43.875,44.048,43.309,43.602,1509537,0
2013-11-01,43.865,44.239,43.4,43.447,1644695,0
2013-11-04,43.811,43.865,43.437,43.656,1548572,0
2013-11-05,43.674,44.606,43.455,44.472,1260731,0
2013-11-06,44.542,44.79,44.195,44.404,1335003,0
2013-11-07,44.361,44.552,43.144,43.181,1247847,0
2013-11-08,43.602,44.004,43.346,43.857,1417020,0
2013-11-11,43.995,44.179,43.602,43.629,816807,0
2013-11-12,43.593,43.682,43.081,43.372,1114354,0
2013-11-13,43.309,43.94,43.116,43.885,1113083,0
2013-11-14,43.893,44.354,43.848,44.269,945658,0
2013-11-15,44.379,44.813,44.123,44.346,788156,0
2013-11-18,44.492,44.581,43.563,43.673,786523,0
2013-11-19,43.691,43.945,43.472,43.563,732885,0
2013-11-20,43.49,43.776,42.764,42.893,1042164,0
2013-11-21,42.956,43.756,42.956,43.655,755808,0
2013-11-22,43.602,44.308,43.49,44.057,821923,0
2013-11-25,44.24,44.746,44.163,44.528,1596792,0
2013-11-26,44.59,44.832,44.308,44.535,946093,0
2013-11-27,44.683,45.318,44.545,45.188,1241818,0
2013-11-29,45.41,45.429,44.918,44.968,642330,0
2013-12-02,44.939,45.142,44.415,44.492,1769979,0
2013-12-03,44.067,44.62,43.94,44.502,1667266,0
2013-12-04,44.299,44.839,44.173,44.519,1281463,0
2013-12-05,44.424,44.728,44.25,44.484,990914,0
2013-12-06,44.62,44.756,44.207,44.62,913853,0
2013-12-09,44.657,44.823,43.848,43.912,749270,0
2013-12-10,43.82,43.978,43.241,43.435,640785,0
2013-12-11,43.463,43.7,42.565,42.635,1220794,0
2013-12-12,42.519,42.875,42.45,42.537,712131,0
2013-12-13,42.509,42.819,42.139,42.729,1025608,0
2013-12-16,42.911,43.151,42.737,42.948,811466,0
2013-12-17,43.031,43.058,42.773,42.875,650590,0
2013-12-18,42.948,43.289,42.44,43.25,750906,0
2013-12-19,43.086,43.397,42.921,43.188,654293,0
2013-12-20,43.435,43.795,43.241,43.71,1388957,0
2013-12-23,43.94,44.563,43.785,43.996,869306,0
2013-12-24,44.031,44.215,43.93,43.988,224607,0
2013-12-26,44.24,44.61,44.095,44.474,459431,0
2013-12-27,44.62,44.62,43.811,43.839,455292,0
2013-12-30,43.682,44.346,43.682,44.23,457035,0
2013-12-31,44.406,44.484,44.005,44.25,396802,0
2014-01-02,44.387,44.528,43.468,43.682,1045787,0
2014-01-03,43.61,43.812,43.499,43.544,665428,0
2014-01-06,43.472,43.72,43.104,43.308,1041292,0
2014-01-07,43.481,43.691,42.655,42.884,1565861,0
2014-01-08,42.956,44.581,42.893,43.628,2161990,0
2014-01-09,43.795,43.968,42.921,43.141,750252,0
2014-01-10,43.151,43.416,43.058,43.104,742084,0
2014-01-13,43.544,43.582,42.197,42.596,1748631,0
2014-01-14,43.049,43.673,42.655,43.26,1525885,0
2014-01-15,43.324,43.426,42.683,43.389,1714211,0
2014-01-16,43.241,43.518,43.013,43.058,600709,0
2014-01-17,42.902,43.241,42.875,43.058,952301,0
2014-01-21,43.379,43.472,42.975,42.984,745678,0
2014-01-22,42.893,43.334,42.819,43.27,762154,0
2014-01-23,43.113,43.113,42.215,42.354,897952,0
2014-01-24,42.139,42.994,42.067,42.702,816465,0
2014-01-27,42.572,43.289,42.285,42.746,1152611,0
2014-01-28,42.78,43.426,42.746,42.956,721632,0
2014-01-29,42.635,42.93,42.159,42.178,755047,0
2014-01-30,42.529,42.693,42.249,42.422,673572,0
2014-01-31,42.233,42.956,41.708,42.72,828678,0
2014-02-03,42.72,43.241,42.13,42.277,1478896,0
2014-02-04,42.547,43.563,42.46,43.406,1263754,0
2014-02-05,43.406,43.535,42.422,43.426,1207855,0
2014-02-06,44.299,46.281,43.72,44.885,3807685,0
2014-02-07,44.876,45.565,44.371,44.978,2012482,0
2014-02-10,44.987,45.779,44.6,45.749,1577304,0
2014-02-11,45.483,45.749,45.115,45.124,1474586,0
2014-02-12,45.318,45.464,44.692,44.775,1325658,0
2014-02-13,44.434,45.217,44.346,45.184,949517,0
2014-02-14,45.105,45.681,44.87,45.681,881893,0
2014-02-18,45.894,46.418,45.64,46.253,1370828,0
2014-02-19,46.116,46.638,46.015,46.06,848577,0
2014-02-20,46.135,46.584,46.107,46.372,682037,0
2014-02-21,46.547,46.565,45.839,45.924,987822,0
2014-02-24,46.171,46.5,45.867,46.447,854687,0
2014-02-25,46.409,47.291,46.392,47.263,1183148,0
2014-02-26,47.309,47.53,46.942,47.107,1110312,0
2014-02-27,47.097,47.658,47.097,47.355,1506071,0
2014-02-28,47.355,47.629,47.033,47.438,723996,0
2014-03-03,47.052,47.291,46.575,47.217,1031706,0
2014-03-04,47.438,48.117,47.337,47.923,892232,0
2014-03-05,47.941,48.081,46.915,47.19,1254056,0
2014-03-06,47.199,47.735,47.097,47.43,808687,0
2014-03-07,47.845,48.104,47.181,48.104,907430,0
2014-03-10,47.954,48.139,47.631,47.873,1219152,0
2014-03-11,48.001,48.896,47.919,48.112,1288943,0
2014-03-12,47.845,48.388,47.743,48.36,661294,0
2014-03-13,47.005,48.627,47.005,47.666,861117,0
2014-03-14,47.631,48.303,47.484,48.186,624985,0
2014-03-17,48.333,48.758,48.223,48.388,649963,0
2014-03-18,48.398,48.842,48.306,48.574,461720,0
2014-03-19,48.619,48.842,47.927,48.176,462893,0
2014-03-20,48.121,48.36,47.743,48.27,650927,0
2014-03-21,48.619,48.922,48.176,48.194,760189,0
2014-03-24,48.418,48.544,47.126,47.319,892457,0
2014-03-25,47.513,47.64,46.267,46.619,1146598,0
2014-03-26,46.83,47.005,46.073,46.139,676303,0
2014-03-27,46.111,46.221,44.93,45.105,1464375,0
2014-03-28,45.509,46.111,45.328,45.557,934832,0
2014-03-31,45.742,46.424,45.328,46.277,995632,0
2014-04-01,46.341,46.933,46.323,46.923,710845,0
2014-04-02,47.024,47.024,46.23,46.378,575121,0
2014-04-03,46.369,46.572,45.643,45.713,832752,0
2014-04-04,45.87,46.063,44.587,44.71,1244238,0
2014-04-07,44.285,44.359,42.7,43.271,3558082,0
2014-04-08,43.299,44.324,43.299,44.018,1650220,0
2014-04-09,44.275,44.764,44.041,44.587,848489,0
2014-04-10,44.627,45.319,43.851,43.869,1521893,0
2014-04-11,43.556,44.351,43.41,43.455,855625,0
2014-04-14,43.759,44.533,43.759,44.342,902218,0
2014-04-15,44.665,44.848,43.791,44.324,1154895,0
2014-04-16,44.578,44.782,44.295,44.636,730069,0
2014-04-17,44.587,44.875,44.334,44.393,613764,0
2014-04-21,44.508,44.754,44.22,44.617,762915,0
2014-04-22,44.821,45.557,44.726,45.253,1511219,0
2014-04-23,45.492,45.518,43.859,43.888,2932301,0
2014-04-24,42.965,43.843,42.579,43.058,3357705,0
2014-04-25,42.858,43.574,42.71,42.892,1349178,0
2014-04-28,43.123,43.289,41.797,42.194,1452391,0
2014-04-29,42.194,42.681,41.978,42.228,991078,0
2014-04-30,42.044,42.32,41.85,41.97,932449,0
2014-05-01,41.962,42.164,41.824,42.026,1557007,0
2014-05-02,42.036,42.31,41.886,42.194,2248465,0
2014-05-05,42.053,42.33,41.73,42.061,1325627,0
2014-05-06,41.877,42.255,40.982,41.05,2401179,0
2014-05-07,41.02,41.215,40.439,40.835,2190056,0
2014-05-08,40.753,41.527,40.688,41.288,1197895,0
2014-05-09,41.316,41.747,41.268,41.544,791956,0
2014-05-12,41.64,41.873,41.297,41.544,1511756,0
2014-05-13,41.527,41.73,40.844,40.873,1955572,0
2014-05-14,40.806,41.02,40.614,40.912,1352366,0
2014-05-15,40.918,41.177,40.447,40.67,1193025,0
2014-05-16,40.864,41.511,40.717,41.435,1275406,0
2014-05-19,41.435,41.435,40.873,40.892,1137956,0
2014-05-20,40.844,41,40.3,40.494,2175192,0
2014-05-21,40.606,41.13,40.271,40.892,1020406,0
2014-05-22,40.826,41.625,40.826,41.409,784214,0
2014-05-23,41.457,41.653,41.178,41.373,487445,0
2014-05-27,41.605,41.939,41.337,41.801,704673,0
2014-05-28,41.762,42.032,41.514,41.662,695150,0
2014-05-29,41.801,41.882,41.077,41.131,1188801,0
2014-05-30,41.131,41.514,40.955,41.494,729416,0
2014-06-02,41.725,42.744,41.567,42.613,1547452,0
2014-06-03,42.525,42.902,42.289,42.318,1154158,0
2014-06-04,42.376,42.81,42.2,42.643,1889005,0
2014-06-05,42.673,42.849,42.358,42.456,991944,0
2014-06-06,42.643,42.911,42.419,42.7,1155592,0
2014-06-09,42.79,42.893,42.467,42.533,635561,0
2014-06-10,42.456,42.578,41.976,42.2,959521,0
2014-06-11,42.05,42.107,41.782,41.929,821488,0
2014-06-12,41.892,41.892,40.883,41.094,1512542,0
2014-06-13,41.251,41.361,40.753,40.826,1263346,0
2014-06-16,40.789,41.011,40.363,41.001,1466073,0
2014-06-17,41.06,41.428,40.912,41.27,738348,0
2014-06-18,41.28,41.699,40.806,41.567,1116703,0
2014-06-19,41.742,41.864,41.113,41.141,790870,0
2014-06-20,41.077,41.28,40.445,40.54,1192352,0
2014-06-23,40.419,40.511,40.03,40.278,1423648,0
2014-06-24,40.409,41.882,40.325,41.811,1747520,0
2014-06-25,41.643,42.594,41.409,42.456,1909650,0
2014-06-26,42.446,42.78,42.106,42.578,1433626,0
2014-06-27,42.543,43.32,42.323,42.93,1384799,0
2014-06-30,42.957,43.134,42.394,42.466,991733,0
2014-07-01,42.466,42.8,42.466,42.663,755658,0
2014-07-02,42.613,42.623,42.141,42.244,830505,0
2014-07-03,42.318,42.884,42.318,42.71,506953,0
2014-07-07,42.673,43.06,42.486,42.867,762034,0
2014-07-08,42.71,42.884,41.959,42.022,667079,0
2014-07-09,42.106,42.376,41.949,42.191,550911,0
2014-07-10,41.734,41.901,41.346,41.706,824889,0
2014-07-11,41.792,41.792,41.225,41.54,485973,0
2014-07-14,41.671,41.801,41.557,41.687,623306,0
2014-07-15,41.697,41.706,40.844,40.873,1115850,0
2014-07-16,41.011,41.27,40.315,40.345,1510865,0
2014-07-17,40.121,41.122,39.917,40.687,2129749,0
2014-07-18,39.862,41.011,39.817,40.918,3014109,0
2014-07-21,40.753,41.001,40.278,40.383,1991263,0
2014-07-22,40.483,41.299,40.214,40.55,1823037,0
2014-07-23,40.669,40.826,40.392,40.753,1486481,0
2014-07-24,37.776,39.147,37.546,38.944,7982610,0
2014-07-25,38.785,39.573,38.751,39.057,2549409,0
2014-07-28,38.961,39.899,38.934,39.65,2038866,0
2014-07-29,39.862,41.041,39.65,40.745,2765992,0
2014-07-30,40.945,41.001,39.969,40.13,1646310,0
2014-07-31,39.964,40.065,39.323,39.731,1631505,0
2014-08-01,39.39,40.168,39.39,39.964,1635013,0
2014-08-04,39.89,40.278,39.871,40.242,703981,0
2014-08-05,40.093,40.409,39.935,40.288,897720,0
2014-08-06,40.084,40.419,39.964,40.325,694883,0
2014-08-07,40.492,40.835,40.214,40.298,808956,0
2014-08-08,40.325,40.621,40.242,40.427,939486,0
2014-08-11,40.568,40.798,40.298,40.669,776708,0
2014-08-12,40.454,40.686,40.373,40.54,641723,0
2014-08-13,40.716,41.131,40.52,40.735,1108738,0
2014-08-14,40.844,40.983,40.158,40.363,875413,0
2014-08-15,40.492,40.558,40.111,40.261,967649,0
2014-08-18,40.363,40.735,40.298,40.463,682206,0
2014-08-19,40.864,41.141,40.745,40.835,1224518,0
2014-08-20,41.521,41.653,40.992,41.382,1542700,0
2014-08-21,41.428,41.54,41.187,41.224,1518116,0
2014-08-22,41.159,41.308,40.754,40.766,1001448,0
2014-08-25,41.279,41.356,40.626,41.009,1437820,0
2014-08-26,40.973,41.159,40.646,40.813,829134,0
2014-08-27,40.786,40.999,40.545,40.617,841680,0
2014-08-28,40.573,40.758,40.458,40.6,558729,0
2014-08-29,40.582,40.675,40.431,40.573,703005,0
2014-09-02,40.981,41.15,40.636,40.963,1189851,0
2014-09-03,41.168,41.717,41.083,41.428,1369230,0
2014-09-04,41.549,42.19,41.433,42.165,1301446,0
2014-09-05,42.026,42.9,41.717,42.873,1424744,0
2014-09-08,42.733,43.321,42.688,43.199,1583956,0
2014-09-09,43.096,43.693,42.873,43.628,1619557,0
2014-09-10,43.19,43.525,43.05,43.349,1014024,0
2014-09-11,43.181,43.897,43.078,43.712,1020157,0
2014-09-12,43.777,44.021,43.581,43.993,1137216,0
2014-09-15,43.889,44.409,43.702,44.261,1276057,0
2014-09-16,44.261,44.673,43.758,44.131,1922862,0
2014-09-17,42.865,43.88,42.258,43.591,3281909,0
2014-09-18,43.852,43.935,42.416,42.531,4094938,0
2014-09-19,42.558,43.014,42.126,42.145,1365593,0
2014-09-22,42.016,42.072,41.187,41.224,1182947,0
2014-09-23,41.14,41.259,40.721,40.731,1016058,0
2014-09-24,40.741,41.467,40.675,41.447,1456500,0
2014-09-25,41.337,41.549,41.083,41.112,1070233,0
2014-09-26,41.178,42.118,41.092,41.532,1252946,0
2014-09-29,41.373,42.231,41.301,42.062,1102169,0
2014-09-30,42.118,42.276,41.744,41.764,933113,0
2014-10-01,41.635,41.803,41.327,41.428,907292,0
2014-10-02,41.373,41.519,40.626,40.721,1471047,0
2014-10-03,40.953,41.568,40.925,41.452,923088,0
2014-10-06,41.54,42.007,41.405,41.895,1016606,0
2014-10-07,41.15,41.418,40.721,40.796,1457851,0
2014-10-08,40.99,41.717,40.803,41.681,924172,0
2014-10-09,41.698,42.239,41.596,42.007,1679035,0
2014-10-10,42.007,42.733,41.698,41.952,1324506,0
2014-10-13,41.813,42.165,41.215,41.477,910317,0
2014-10-14,41.664,42.61,41.486,42.036,984629,0
2014-10-15,41.681,42.204,40.963,41.952,999802,0
2014-10-16,41.438,42.058,40.944,41.681,1868228,0
2014-10-17,42.101,42.372,41.978,42.155,1021809,0
2014-10-20,41.942,43.638,41.942,43.571,1176255,0
2014-10-21,43.619,43.722,43.126,43.376,1019365,0
2014-10-22,43.357,43.945,43.34,43.601,1444144,0
2014-10-23,41.187,42.294,40.675,40.999,5363369,0
2014-10-24,40.999,42.707,40.999,42.036,1967093,0
2014-10-27,41.942,42.539,41.857,42.399,1424897,0
2014-10-28,42.491,43.254,42.036,43.218,1235204,0
2014-10-29,43.126,43.154,42.145,42.63,927736,0
2014-10-30,42.511,42.995,42.363,42.798,671935,0
2014-10-31,43.19,43.264,42.267,42.382,1482089,0
2014-11-03,42.452,42.648,42.007,42.434,1219038,0
2014-11-04,42.284,43.228,42.165,43.172,813509,0
2014-11-05,43.376,43.693,42.892,42.995,1006369,0
2014-11-06,43.078,43.87,42.91,43.844,821481,0
2014-11-07,43.702,43.973,43.312,43.834,726589,0
2014-11-10,43.739,44.261,43.704,44.065,1252826,0
2014-11-11,44.171,44.606,43.955,44.111,687251,0
2014-11-12,43.797,44.831,43.517,44.812,969076,0
2014-11-13,44.96,45.658,44.915,45.213,1228240,0
2014-11-14,45.129,45.325,44.428,44.635,1104245,0
2014-11-17,44.577,44.639,44.065,44.339,816441,0
2014-11-18,44.418,44.606,43.824,43.824,1161517,0
2014-11-19,43.814,44.468,43.675,43.824,984090,0
2014-11-20,43.749,44.461,43.618,44.282,695832,0
2014-11-21,44.61,44.714,44.341,44.376,914592,0
2014-11-24,44.332,45.124,44.332,44.947,1388298,0
2014-11-25,45.06,45.565,44.49,44.517,971282,0
2014-11-26,44.517,44.694,44.272,44.393,493719,0
2014-11-28,44.451,45.555,44.272,45.277,582141,0
2014-12-01,45.416,45.763,45.295,45.368,1086853,0
2014-12-02,45.483,45.536,44.732,44.797,1346446,0
2014-12-03,44.658,44.985,44.49,44.891,717799,0
2014-12-04,44.882,45.06,44.451,44.59,859870,0
2014-12-05,44.676,45.06,44.085,44.891,790775,0
2014-12-08,44.882,45.06,44.012,44.047,1041716,0
2014-12-09,43.665,44.292,43.637,44.003,1038367,0
2014-12-10,43.729,44.376,43.16,43.16,831573,0
2014-12-11,43.44,43.936,43.327,43.347,1491811,0
2014-12-12,43.074,43.955,42.654,43.782,1249846,0
2014-12-15,44.04,44.133,43.16,43.469,869992,0
2014-12-16,43.242,43.402,42.241,42.269,908673,0
2014-12-17,42.384,43.31,42.305,43.281,773384,0
2014-12-18,39.797,40.593,39.188,40.311,15050149,0
2014-12-19,39.936,40.389,38.934,39.02,5062493,0
2014-12-22,39.096,39.517,38.91,39.319,2520786,0
2014-12-23,39.328,39.628,39.121,39.309,1581585,0
2014-12-24,39.319,39.507,39.15,39.188,581006,0
2014-12-26,39.291,39.927,39.16,39.677,966523,0
2014-12-29,39.648,40.397,39.554,40.172,1232539,0
2014-12-30,40.201,40.649,39.946,40.62,1588928,0
2014-12-31,40.538,41.024,39.918,39.936,1099782,0
2015-01-02,40.182,40.331,39.545,40.013,800129,0
2015-01-05,40.013,40.105,39.069,39.768,2133302,0
2015-01-06,39.956,40.351,39.328,39.628,1493012,0
2015-01-07,39.909,40.875,39.845,40.77,2893656,0
2015-01-08,41.203,41.653,40.958,41.098,2823068,0
2015-01-09,41.146,41.372,40.78,40.894,1656293,0
2015-01-12,42.017,42.017,41.044,41.276,2227040,0
2015-01-13,41.539,43.647,41.484,42.961,4829141,0
2015-01-14,41.942,42.532,41.455,42.215,2176111,0
2015-01-15,42.215,43.015,41.821,42.905,2506681,0
2015-01-16,42.783,43.112,42.269,42.614,1262612,0
2015-01-20,42.445,42.746,41.37,42.146,1600087,0
2015-01-21,42.146,42.445,41.829,42.392,956463,0
2015-01-22,41.932,43.488,41.913,43.234,1850178,0
2015-01-23,43.542,44.882,43.234,43.993,2438254,0
2015-01-26,44.03,44.393,43.834,44.012,1625200,0
2015-01-27,43.542,43.637,43.074,43.122,2094512,0
2015-01-28,43.16,43.59,42.877,42.991,1296770,0
2015-01-29,43.261,44.094,43.083,43.974,1240334,0
2015-01-30,43.844,44.571,43.57,44.302,1603729,0
2015-02-02,44.199,44.298,42.773,43.318,1411977,0
2015-02-03,43.327,43.834,43.076,43.43,1566825,0
2015-02-04,43.44,44.199,43.271,43.637,1505743,0
2015-02-05,45.386,45.416,42.427,43.102,2974736,0
2015-02-06,43.692,44.658,43.552,44.441,2251250,0
2015-02-09,44.421,44.658,43.926,44.094,1177027,0
2015-02-10,44.517,44.901,44.376,44.704,1082524,0
2015-02-11,44.722,44.976,44.243,44.302,1096162,0
2015-02-12,44.359,44.592,43.87,44.376,934917,0
2015-02-13,44.302,44.6,43.721,43.729,1370628,0
2015-02-17,43.478,44.08,43.379,44.012,1111607,0
2015-02-18,44.012,44.571,43.907,43.955,1020573,0
2015-02-19,44.012,44.61,43.618,43.729,1368767,0
2015-02-20,43.768,44.084,43.301,43.43,1497079,0
2015-02-23,43.31,43.523,42.793,43.02,1602098,0
2015-02-24,42.877,43.721,42.877,43.02,1906263,0
2015-02-25,42.981,43.926,42.822,43.515,1541427,0
2015-02-26,44.403,45.19,44.104,44.253,3315563,0
2015-02-27,44.658,44.75,43.852,43.88,2210118,0
2015-03-02,43.45,44.517,43.112,43.814,2401630,0
2015-03-03,43.383,43.618,42.569,43.169,1883586,0
2015-03-04,42.952,43.16,42.485,42.524,1470410,0
2015-03-05,43.761,44.328,43.703,43.79,1272167,0
2015-03-06,43.949,44.099,43.187,43.412,1436666,0
2015-03-09,43.543,44.268,43.543,43.892,1580844,0
2015-03-10,43.592,44.239,43.516,43.988,1283997,0
2015-03-11,44.656,44.873,43.94,44.043,2127611,0
2015-03-12,44.118,44.816,44.099,44.365,1361499,0
2015-03-13,44.468,45.023,44.365,44.759,1185261,0
2015-03-16,45.061,45.229,44.628,44.901,1018791,0
2015-03-17,44.873,45.409,44.759,45.089,1194495,0
2015-03-18,45.22,45.778,44.901,45.672,1641360,0
2015-03-19,45.598,45.862,45.071,45.448,1292277,0
2015-03-20,45.608,45.672,45.173,45.352,1611739,0
2015-03-23,45.389,45.618,45.079,45.389,1096824,0
2015-03-24,45.342,45.796,45.279,45.458,784265,0
2015-03-25,45.379,45.419,44.901,45.061,1236540,0
2015-03-26,44.656,45.467,44.4,45.089,1416495,0
2015-03-27,45.155,45.458,44.647,44.741,886504,0
2015-03-30,44.985,45.399,44.816,44.834,1067627,0
2015-03-31,44.796,45.332,44.796,44.796,1191987,0
2015-04-01,44.666,44.901,44.168,44.409,1381141,0
2015-04-02,44.338,44.628,44.204,44.569,1007215,0
2015-04-06,44.458,45.118,44.355,44.937,787768,0
2015-04-07,45.032,45.361,44.853,45.192,1235390,0
2015-04-08,45.212,45.681,45.212,45.559,922072,0
2015-04-09,46.173,46.445,45.7,46.256,1657044,0
2015-04-10,45.993,46.567,45.758,46.398,1626177,0
2015-04-13,46.201,46.681,45.965,46.521,1443038,0
2015-04-14,46.455,46.455,45.371,45.477,2258301,0
2015-04-15,45.501,46.087,45.118,45.212,2206540,0
2015-04-16,45.164,45.579,44.995,45.316,1454960,0
2015-04-17,45.239,45.325,44.647,45.212,1176979,0
2015-04-20,45.306,45.401,44.834,44.947,1132010,0
2015-04-21,45.032,45.182,44.693,44.749,1472824,0
2015-04-22,44.843,45.135,44.569,44.947,2694501,0
2015-04-23,48.405,48.95,47.736,48.517,6836379,0
2015-04-24,49.948,51.427,49.921,50.89,10181203,0
2015-04-27,50.976,51.06,50.015,50.391,16718505,0
2015-04-28,50.232,50.496,48.988,49.592,5155312,0
2015-04-29,49.261,49.583,48.781,49.364,2359375,0
2015-04-30,49.271,49.564,48.789,49.082,2190779,0
2015-05-01,48.998,49.506,48.649,49.384,1690939,0
2015-05-04,49.544,49.816,48.921,48.969,2269024,0
2015-05-05,48.969,49.091,48.141,48.244,2199591,0
2015-05-06,48.244,48.31,47.436,47.547,2407670,0
2015-05-07,47.615,48.329,47.595,47.697,1776365,0
2015-05-08,48.104,48.545,47.65,47.84,1591567,0
2015-05-11,47.886,48.695,47.858,48.415,1442505,0
2015-05-12,48.047,48.819,47.566,48.7,1495696,0
2015-05-13,48.629,49.008,48.188,48.254,1054887,0
2015-05-14,48.395,49.544,48.301,49.29,1527971,0
2015-05-15,49.506,49.609,49.072,49.554,2522897,0
2015-05-18,49.524,50.428,49.412,50.194,1785758,0
2015-05-19,50.391,50.598,50.108,50.364,1088435,0
2015-05-20,50.044,50.553,49.583,50.167,1905082,0
2015-05-21,49.94,50.355,49.884,50.054,950203,0
2015-05-22,49.996,50.232,49.724,49.751,1240894,0
2015-05-26,49.761,49.996,49.592,49.806,1351476,0
2015-05-27,50.034,50.355,49.789,49.921,1376577,0
2015-05-28,49.893,50.213,49.666,49.789,1354240,0
2015-05-29,49.826,50.364,49.779,50.259,1467032,0
2015-06-01,50.42,50.617,49.628,49.685,1534717,0
2015-06-02,49.459,49.893,49.384,49.592,824731,0
2015-06-03,49.628,49.884,49.374,49.384,1666733,0
2015-06-04,49.364,49.884,49.148,49.714,1677668,0
2015-06-05,49.842,49.907,49.264,49.671,791628,0
2015-06-08,49.435,49.851,49.132,49.226,1123323,0
2015-06-09,48.999,49.518,48.695,49.387,972386,0
2015-06-10,49.397,50.419,49.387,50.041,1379111,0
2015-06-11,50.211,50.617,49.973,50.154,1146790,0
2015-06-12,49.963,50.343,49.729,50.266,675537,0
2015-06-15,49.946,50.182,49.729,50.06,924836,0
2015-06-16,49.946,51.328,49.946,50.731,2130238,0
2015-06-17,50.873,50.93,50.306,50.59,1242585,0
2015-06-18,50.637,51.072,50.617,50.873,847722,0
2015-06-19,50.808,51.252,50.598,50.617,1608189,0
2015-06-22,50.759,51.185,50.657,50.997,799129,0
2015-06-23,51.441,52.057,51.145,52.028,1929115,0
2015-06-24,51.905,51.905,51.262,51.414,1495264,0
2015-06-25,51.582,52.246,51.46,51.689,1211316,0
2015-06-26,51.905,52.635,51.726,52.519,1465898,0
2015-06-29,52.001,52.427,51.84,52.037,1718366,0
2015-06-30,52.275,52.426,51.679,52.065,1657118,0
2015-07-01,52.331,52.436,51.877,52.065,1556956,0
2015-07-02,52.198,52.68,51.932,52.321,1069978,0
2015-07-06,52.047,52.652,51.734,52.597,1595407,0
2015-07-07,52.635,53.287,52.473,53.278,2117244,0
2015-07-08,52.898,53.099,51.905,52.427,1386142,0
2015-07-09,52.019,52.587,51.29,51.469,1817873,0
2015-07-10,51.63,52.378,51.498,52.321,1259382,0
2015-07-13,52.832,53.589,52.72,53.561,1239522,0
2015-07-14,53.515,53.76,51.913,52.757,1482518,0
2015-07-15,52.822,52.822,52.113,52.559,937535,0
2015-07-16,52.606,52.938,52.143,52.284,819095,0
2015-07-17,52.445,52.822,51.905,52.047,1404207,0
2015-07-20,51.149,52.805,51.149,52.578,1574279,0
2015-07-21,52.69,52.787,52.143,52.483,1222831,0
2015-07-22,52.587,53.579,52.491,53.515,2337916,0
2015-07-23,52.065,52.284,50.607,50.881,4856041,0
2015-07-24,51.195,51.414,50.808,50.95,1250507,0
2015-07-27,50.647,50.978,50.088,50.552,1009660,0
2015-07-28,50.674,50.978,50.248,50.891,800292,0
2015-07-29,51.129,51.394,51.006,51.165,1023814,0
2015-07-30,51.006,51.223,50.703,51.139,806417,0
2015-07-31,51.318,51.518,50.911,51.015,1139275,0
2015-08-03,51.129,52.237,50.987,52.237,1115215,0
2015-08-04,52.35,52.388,51.091,51.375,1237197,0
2015-08-05,51.707,52.17,51.404,51.45,1186705,0
2015-08-06,51.66,51.909,50.362,50.854,1063270,0
2015-08-07,51.043,51.043,49.983,50.504,769023,0
2015-08-10,50.94,51.015,49.784,49.871,1080752,0
2015-08-11,49.699,49.7,48.961,49.274,1819958,0
2015-08-12,48.98,49.558,48.374,49.33,1459665,0
2015-08-13,49.482,49.784,49.226,49.518,841066,0
2015-08-14,49.738,49.738,49.207,49.633,460886,0
2015-08-17,49.623,49.907,49.349,49.738,605923,0
2015-08-18,49.89,49.89,48.554,48.628,1135365,0
2015-08-19,48.374,48.564,47.361,48.327,2759504,0
2015-08-20,47.875,48.447,47.542,47.61,2053500,0
2015-08-21,47.312,48.189,46.866,47.465,2114766,0
2015-08-24,44.838,47.904,44.248,47.114,3839056,0
2015-08-25,48.104,48.483,47.438,47.465,1913734,0
2015-08-26,48.303,48.598,47.503,48.388,1367703,0
2015-08-27,48.684,49.283,48.369,49.037,1250531,0
2015-08-28,49.579,49.732,48.503,49.188,1123062,0
2015-08-31,49.073,49.274,47.693,47.733,1357407,0
2015-09-01,46.361,47.066,46.009,47.047,2800562,0
2015-09-02,47.447,47.675,46.276,46.486,2324202,0
2015-09-03,46.57,46.838,46.418,46.56,1656692,0
2015-09-04,46.257,46.686,46.144,46.477,823039,0
2015-09-08,47.094,47.199,46.59,47.047,771231,0
2015-09-09,47.37,47.474,45.675,45.724,2430445,0
2015-09-10,45.495,46.181,44.925,45.134,2343040,0
2015-09-11,45.228,45.753,45.211,45.504,1857618,0
2015-09-14,45.41,46.057,45.105,45.39,1110347,0
2015-09-15,45.621,45.743,44.934,45.268,988235,0
2015-09-16,45.228,45.552,45.029,45.459,1843746,0
2015-09-17,45.533,45.895,45.326,45.487,1239424,0
2015-09-18,45.077,46.057,44.925,45.514,2127585,0
2015-09-21,45.648,46.39,45.582,45.915,1161417,0
2015-09-22,45.611,46.477,45.514,45.666,1469532,0
2015-09-23,45.763,46.105,45.572,46.067,632307,0
2015-09-24,45.885,45.915,45.228,45.572,582416,0
2015-09-25,45.773,48.189,45.695,47.133,2414367,0
2015-09-28,47.142,47.742,45.982,46.418,1723334,0
2015-09-29,46.39,46.666,45.631,46.047,1832817,0
2015-09-30,46.324,46.742,45.837,46.63,1934121,0
2015-10-01,42.764,42.822,40.681,40.917,12136780,0
2015-10-02,40.911,41.937,40.691,41.206,4982582,0
2015-10-05,41.348,41.394,40.157,40.994,2630885,0
2015-10-06,41.117,41.176,40.138,40.176,1931284,0
2015-10-07,40.054,40.651,39.549,40.549,1750955,0
2015-10-08,40.357,40.832,40.099,40.215,1410159,0
2015-10-09,40.206,40.71,39.882,40.014,1434958,0
2015-10-12,40.176,40.586,40.044,40.387,790510,0
2015-10-13,40.186,40.605,39.977,40.014,771653,0
2015-10-14,40.054,40.433,39.349,39.531,1278485,0
2015-10-15,38.957,40.176,38.921,40.119,1598263,0
2015-10-16,39.977,40.71,39.835,40.605,945572,0
2015-10-19,40.109,40.5,39.815,40.054,1232984,0
2015-10-20,40.148,40.338,39.614,39.775,1163131,0
2015-10-21,39.623,39.957,38.702,39.054,2838918,0
2015-10-22,39.206,39.491,37.39,37.654,4579364,0
2015-10-23,38.035,39.196,37.836,38.882,3304978,0
2015-10-26,38.882,40.452,38.778,39.443,2279855,0
2015-10-27,39.531,39.947,38.339,38.579,1749694,0
2015-10-28,39.339,40.176,38.702,39.71,1815793,0
2015-10-29,39.511,39.775,39.254,39.643,1150385,0
2015-10-30,39.683,39.683,39.226,39.405,1182750,0
2015-11-02,39.415,40.157,39.158,39.758,1589587,0
2015-11-03,39.614,39.996,39.397,39.775,1084704,0
2015-11-04,39.805,39.815,39.368,39.605,1134809,0
2015-11-05,39.531,39.693,39.148,39.443,1154063,0
2015-11-06,39.31,39.766,39.29,39.567,713644,0
2015-11-09,39.491,39.605,38.805,39.397,1426381,0
2015-11-10,39.339,40.215,39.168,40.099,1232143,0
2015-11-11,40.072,40.225,39.471,39.701,980143,0
2015-11-12,39.531,39.623,39.216,39.262,1024386,0
2015-11-13,39.236,39.424,38.349,38.711,1504737,0
2015-11-16,38.863,39.006,38.54,38.749,854249,0
2015-11-17,38.921,39.186,38.749,38.987,962070,0
2015-11-18,38.931,39.254,38.55,39.101,1043617,0
2015-11-19,39.009,39.603,38.971,39.286,1078962,0
2015-11-20,39.499,40.484,39.366,40.149,1365044,0
2015-11-23,40.321,40.934,40.228,40.553,1567596,0
2015-11-24,40.218,41.116,39.862,41.061,1486391,0
2015-11-25,41.012,41.432,40.898,41.289,946050,0
2015-11-27,41.412,41.585,40.351,40.455,748403,0
2015-11-30,40.687,40.944,40.474,40.627,1012036,0
2015-12-01,40.419,40.657,39.805,39.938,1459824,0
2015-12-02,40.218,40.419,39.719,39.835,1511412,0
2015-12-03,39.901,40.015,39.087,39.375,1776027,0
2015-12-04,39.43,39.805,39.163,39.547,1057767,0
2015-12-07,39.469,40.293,39.212,40.208,1168859,0
2015-12-08,40.247,40.992,40.13,40.706,2439541,0
2015-12-09,40.484,41.329,40.464,40.618,1784871,0
2015-12-10,40.647,40.706,40.178,40.514,1508918,0
2015-12-11,40.208,40.8,39.775,40.745,1377363,0
2015-12-14,40.8,40.859,39.747,40.371,2298990,0
2015-12-15,40.391,40.898,40.208,40.8,2130361,0
2015-12-16,40.8,41.422,40.647,41.404,1515183,0
2015-12-17,41.512,41.778,41.002,41.126,1962680,0
2015-12-18,41.087,41.412,40.781,40.898,3008441,0
2015-12-21,41.25,41.462,40.879,41.222,2197601,0
2015-12-22,41.232,41.52,40.667,40.974,1266202,0
2015-12-23,40.934,41.472,40.293,40.351,2047774,0
2015-12-24,40.381,40.687,40.168,40.572,543021,0
2015-12-28,40.544,40.637,40.025,40.188,1288735,0
2015-12-29,40.293,40.974,40.111,40.898,926010,0
2015-12-30,40.302,40.982,39.997,40.869,739486,0
2015-12-31,40.753,41.146,40.504,40.791,810134,0
2016-01-04,40.13,40.246,38.521,39.212,2992585,0
2016-01-05,39.316,39.385,38.082,38.482,2496147,0
2016-01-06,38.072,38.925,38.014,38.511,1707086,0
2016-01-07,37.353,37.976,36.558,36.654,6088446,0
2016-01-08,37.249,37.325,36.558,36.654,2264824,0
2016-01-11,36.873,37.143,36.578,37.046,1813492,0
2016-01-12,36.95,37.457,36.845,37.104,1626616,0
2016-01-13,37.18,37.546,36.664,36.74,2442280,0
2016-01-14,36.864,37.096,35.285,36.519,2347352,0
2016-01-15,35.927,36.262,35.647,36.262,1599407,0
2016-01-19,36.165,36.625,35.754,36.272,2543716,0
2016-01-20,35.887,36.664,34.9,36.203,2406020,0
2016-01-21,36.184,37.294,35.61,36.578,2138690,0
2016-01-22,36.607,36.873,35.81,36.817,2513248,0
2016-01-25,36.95,37.066,36.07,36.309,1568880,0
2016-01-26,36.203,37.133,36.127,36.933,1252095,0
2016-01-27,36.883,37.091,35.955,36.137,798611,0
2016-01-28,36.482,38.014,36.309,37.353,1493852,0
2016-01-29,37.373,37.709,37.17,37.699,1613048,0
2016-02-01,37.546,39.059,37.411,38.752,2688754,0
2016-02-02,38.398,39.458,38.398,39.105,2346960,0
2016-02-03,39.24,39.682,38.082,39.133,3138219,0
2016-02-04,38.301,41.576,37.114,41.529,6839672,0
2016-02-05,41.529,42.018,40.879,41.175,3186243,0
2016-02-08,40.944,41.107,39.539,39.79,2949660,0
2016-02-09,39.747,40.494,39.069,39.115,2541264,0
2016-02-10,39.316,40.083,38.752,38.856,1864525,0
2016-02-11,38.57,39.632,38.492,39.202,1515116,0
2016-02-12,39.547,40.311,39.412,40.188,986440,0
2016-02-16,40.484,41.289,40.055,41.116,1441628,0
2016-02-17,41.215,42.246,40.849,42.141,1407177,0
2016-02-18,41.185,42.074,39.987,41.72,2180203,0
2016-02-19,41.674,41.692,40.228,41.012,1930936,0
2016-02-22,41.422,41.969,41.061,41.585,1194516,0
2016-02-23,41.615,42.842,41.432,42.477,2220902,0
2016-02-24,42.401,44.48,42.018,44.277,4049249,0
2016-02-25,44.43,44.527,43.521,44.238,2271055,0
2016-02-26,44.593,44.814,44.144,44.689,1423239,0
2016-02-29,44.593,45.092,44.076,44.613,1175134,0
2016-03-01,44.852,44.968,44.076,44.583,1520250,0
2016-03-02,44.737,45.685,44.737,45.207,1804806,0
2016-03-03,45.091,45.901,44.697,45.747,1190326,0
2016-03-04,45.787,46.546,45.429,46.401,1225078,0
2016-03-07,43.761,45.642,43.617,45.275,2949117,0
2016-03-08,44.753,45.668,44.629,44.706,1308907,0
2016-03-09,44.706,45.187,44.445,44.609,866915,0
2016-03-10,44.898,45.062,44.05,44.311,947762,0
2016-03-11,44.763,45.399,44.579,44.793,803816,0
2016-03-14,44.812,45.101,44.425,44.879,675786,0
2016-03-15,44.753,44.87,44.252,44.349,540591,0
2016-03-16,44.098,44.716,43.866,44.532,901031,0
2016-03-17,44.396,44.763,44.157,44.262,1330647,0
2016-03-18,44.609,45.304,44.387,44.86,2117758,0
2016-03-21,45.101,45.101,43.838,44.822,815390,0
2016-03-22,44.706,44.775,44.232,44.311,670372,0
2016-03-23,43.886,44.232,43.656,43.886,668096,0
2016-03-24,43.637,43.819,42.836,43.683,953597,0
2016-03-28,43.627,44.946,43.437,44.649,959428,0
2016-03-29,44.569,45.351,43.915,45.14,1133476,0
2016-03-30,45.399,45.439,44.822,45.284,609547,0
2016-03-31,45.14,46.026,45.012,45.468,935446,0
2016-04-01,45.324,46.498,45.324,46.228,1125788,0
2016-04-04,46.171,46.451,45.832,46.143,506652,0
2016-04-05,44.629,45.805,44.485,45.658,2486060,0
2016-04-06,45.805,47.009,45.429,46.816,1590903,0
2016-04-07,46.625,47.125,46.555,46.749,970826,0
2016-04-08,47.038,47.125,46.325,46.759,713576,0
2016-04-11,46.855,47.798,46.783,47.086,1598076,0
2016-04-12,47.019,47.221,46.431,46.961,1368644,0
2016-04-13,46.961,47,45.881,46.363,1342106,0
2016-04-14,46.363,46.769,45.767,46.065,1190276,0
2016-04-15,46.093,46.325,45.94,46.247,1324046,0
2016-04-18,46.277,46.595,46.074,46.257,776432,0
2016-04-19,46.315,46.451,45.698,46.431,753433,0
2016-04-20,46.652,47.038,46.247,46.277,990389,0
2016-04-21,46.48,46.672,45.842,45.881,1135394,0
2016-04-22,45.65,46.946,45.573,46.643,1288469,0
2016-04-25,46.729,46.759,45.593,45.959,1426432,0
2016-04-26,45.93,46.247,45.747,46.123,938587,0
2016-04-27,46.084,46.498,45.633,46.133,1629393,0
2016-04-28,45.787,46.595,44.822,45.757,2380478,0
2016-04-29,45.668,45.997,44.271,44.822,1926986,0
2016-05-02,45.024,45.284,44.505,45.024,1231354,0
2016-05-03,44.686,44.936,44.205,44.579,1477885,0
2016-05-04,44.465,45.399,44.373,45.225,1429402,0
2016-05-05,45.304,45.304,44.098,44.127,1259407,0
2016-05-06,43.973,44.455,43.279,44.435,1152694,0
2016-05-09,45.101,45.593,44.86,45.004,1460791,0
2016-05-10,45.033,45.805,44.874,45.678,1043083,0
2016-05-11,45.478,45.642,43.857,43.886,1267463,0
2016-05-12,44.108,44.425,43.259,43.702,1317653,0
2016-05-13,43.548,43.796,42.772,43.211,1308282,0
2016-05-16,43.318,43.423,42.836,43.01,1287642,0
2016-05-17,43.01,43.375,42.748,43.249,1204217,0
2016-05-18,42.97,43.174,41.689,41.919,2077527,0
2016-05-19,41.795,42.246,41.601,42.171,1333256,0
2016-05-20,42.161,42.846,41.755,42.007,1767359,0
2016-05-23,41.765,42.205,41.621,42.017,1514221,0
2016-05-24,42.151,42.692,42.073,42.519,1285206,0
2016-05-25,42.556,42.758,42.131,42.459,1199181,0
2016-05-26,42.392,42.74,41.839,42.034,817764,0
2016-05-27,41.965,42.548,41.935,42.364,736497,0
2016-05-31,42.227,42.479,41.732,42.014,1181598,0
2016-06-01,41.829,42.12,41.519,41.849,1136084,0
2016-06-02,41.849,42.674,41.839,42.509,1856022,0
2016-06-03,42.392,43.014,42.227,42.789,1472530,0
2016-06-06,42.964,44.39,42.915,44.031,1978749,0
2016-06-07,44.09,44.334,43.886,44.041,833743,0
2016-06-08,43.964,44.235,43.682,43.994,538219,0
2016-06-09,43.984,44.08,43.43,44.041,1109996,0
2016-06-10,43.8,44.382,43.353,43.848,775454,0
2016-06-13,43.76,44.169,43.73,43.857,716808,0
2016-06-14,43.75,44.078,43.49,44.022,561111,0
2016-06-15,44.09,44.449,43.721,43.79,722173,0
2016-06-16,43.701,44.542,43.265,44.314,1242089,0
2016-06-17,43.935,44.489,43.353,43.655,1917164,0
2016-06-20,44.08,44.324,43.275,43.362,1271940,0
2016-06-21,43.4,43.435,42.139,42.169,1894435,0
2016-06-22,42.169,42.169,41.305,41.392,2715708,0
2016-06-23,41.665,42.392,41.387,42.245,1870759,0
2016-06-24,40.935,42.043,40.76,41.072,1563262,0
2016-06-27,40.809,41.14,40.073,41.08,2387260,0
2016-06-28,41.245,42.014,40.975,41.935,1416149,0
2016-06-29,42.344,43.024,42.024,43.004,1006268,0
2016-06-30,42.548,42.654,41.528,42.334,1809936,0
2016-07-01,42.284,42.964,42.236,42.935,1263569,0
2016-07-05,41.11,43.169,40.839,42.839,1059062,0
2016-07-06,42.799,43.43,42.674,43.391,663399,0
2016-07-07,43.206,43.585,43.12,43.295,1122858,0
2016-07-08,43.625,43.625,43.206,43.235,852853,0
2016-07-11,43.285,44.624,43.285,44.527,1121910,0
2016-07-12,44.644,45.012,44.527,44.915,929428,0
2016-07-13,44.944,45.186,44.294,44.294,1224491,0
2016-07-14,44.702,45.41,44.477,45.341,1149132,0
2016-07-15,45.351,45.875,45.007,45.225,1192311,0
2016-07-18,45.245,45.605,45.196,45.265,1096792,0
2016-07-19,45.45,45.992,44.804,45.167,1765596,0
2016-07-20,45.167,46.274,44.759,45.681,2778051,0
2016-07-21,44.159,46.04,43.43,45.351,3938241,0
2016-07-22,45.496,46.536,45.235,46.235,994783,0
2016-07-25,46.254,46.507,46.032,46.449,1477927,0
2016-07-26,46.06,46.06,44.673,44.905,2434949,0
2016-07-27,45.041,45.324,44.449,44.905,2210300,0
2016-07-28,44.207,44.702,43.927,44.41,1491836,0
2016-07-29,44.304,44.469,43.49,43.974,1491730,0
2016-08-01,44.041,44.216,43.605,43.721,632732,0
2016-08-02,43.625,43.625,42.814,42.859,964438,0
2016-08-03,42.809,43.014,42.519,42.814,1151461,0
2016-08-04,42.722,43.673,42.684,43.595,1425103,0
2016-08-05,43.819,44.547,43.508,44.479,1467214,0
2016-08-08,44.39,45.149,44.159,45.08,1981941,0
2016-08-09,44.984,45.565,44.867,45.196,1655277,0
2016-08-10,45.07,45.43,44.809,45.031,1652958,0
2016-08-11,45.109,45.895,45.109,45.789,1538634,0
2016-08-12,45.661,46.08,45.575,45.905,1248143,0
2016-08-15,45.799,46.294,45.526,46.294,1113690,0
2016-08-16,46.264,46.594,45.77,46.01,1604114,0
2016-08-17,46.09,46.191,45.207,45.71,1421133,0
2016-08-18,45.81,46.726,45.619,46.717,1632414,0
2016-08-19,46.668,46.668,46.16,46.522,1357790,0
2016-08-22,46.512,47.644,46.444,47.391,1542695,0
2016-08-23,47.478,47.939,47.284,47.8,1773102,0
2016-08-24,47.84,47.879,47.166,47.634,1089831,0
2016-08-25,47.518,48.412,47.45,48.114,2156672,0
2016-08-26,48.105,48.221,47.371,47.869,1279881,0
2016-08-29,48.095,48.69,48.025,48.446,1426546,0
2016-08-30,48.251,48.436,47.713,47.919,620963,0
2016-08-31,47.958,48.105,47.537,47.81,489492,0
2016-09-01,47.899,47.976,47.421,47.459,918005,0
2016-09-02,47.713,48.251,47.567,48.201,1018604,0
2016-09-06,48.143,48.475,47.929,48.065,465605,0
2016-09-07,47.996,48.357,47.85,48.348,481906,0
2016-09-08,48.329,48.329,47.498,47.518,632409,0
2016-09-09,47.391,47.503,46.736,46.746,799174,0
2016-09-12,46.707,47.577,46.62,47.284,895113,0
2016-09-13,47.196,47.196,46.585,47.039,742594,0
2016-09-14,47.118,47.284,46.717,47.098,758534,0
2016-09-15,47.166,47.45,47.01,47.24,899125,0
2016-09-16,47.108,47.166,46.414,46.932,1783935,0
2016-09-19,47.235,47.339,46.424,46.6,1090390,0
2016-09-20,48.035,48.035,46.932,47.166,911398,0
2016-09-21,47.293,47.909,47.01,47.859,887901,0
2016-09-22,47.986,48.505,47.986,48.251,896713,0
2016-09-23,47.986,49.169,47.459,48.944,926925,0
2016-09-26,48.953,49.52,48.709,49.461,1726607,0
2016-09-27,49.627,49.726,48.847,49.139,972306,0
2016-09-28,49.119,49.354,48.583,49.237,1788191,0
2016-09-29,49.247,49.627,48.787,49.501,1281840,0
2016-09-30,49.667,51.005,49.579,50.868,2683015,0
2016-10-03,50.692,50.79,50.302,50.575,1285832,0
2016-10-04,50.917,51.083,49.778,50.145,1179525,0
2016-10-05,50.35,50.35,49.475,49.726,1772897,0
2016-10-06,49.745,50.302,49.354,50.067,804364,0
2016-10-07,50.224,50.243,49.667,49.813,1080693,0
2016-10-10,50.097,50.654,50.008,50.516,683676,0
2016-10-11,50.536,50.585,49.652,49.823,858577,0
2016-10-12,49.882,50.233,49.667,50.135,647386,0
2016-10-13,49.882,50.058,49.579,49.667,992293,0
2016-10-14,50.067,50.36,49.76,50.135,1107047,0
2016-10-17,49.188,49.798,49.042,49.481,1473516,0
2016-10-18,49.94,49.94,48.89,48.895,1514956,0
2016-10-19,49.129,49.959,48.915,49.813,2489472,0
2016-10-20,46.902,48.787,46.218,48.251,4014007,0
2016-10-21,48.105,48.427,47.577,47.792,1852769,0
2016-10-24,47.82,48.221,47.693,47.753,1359746,0
2016-10-25,47.537,47.562,46.907,47.049,1156149,0
2016-10-26,47.02,47.02,46.63,46.756,1515533,0
2016-10-27,47,47.728,46.756,47.625,1434008,0
2016-10-28,47.518,48.114,47.518,47.85,761255,0
2016-10-31,47.713,48.055,47.235,47.235,1166060,0
2016-11-01,47.381,47.421,46.444,46.532,912292,0
2016-11-02,46.512,46.63,45.976,46.238,1423916,0
2016-11-03,46.248,46.575,45.691,45.71,863342,0
2016-11-04,45.624,46.384,45.467,45.691,1324793,0
2016-11-07,46.61,47.196,46.208,46.883,1076810,0
2016-11-08,46.688,47.362,46.454,47.049,718356,0
2016-11-09,46.54,48.612,46.248,48.377,1010879,0
2016-11-10,48.309,48.68,47.264,47.597,1022608,0
2016-11-11,47.547,48.221,47.401,47.713,816638,0
2016-11-14,47.859,48.681,47.859,48.016,1529998,0
2016-11-15,48.095,49.266,47.792,49.09,1024332,0
2016-11-16,48.905,49.94,48.905,49.003,1448785,0
2016-11-17,48.826,49.464,48.785,49.042,809956,0
2016-11-18,48.973,50.113,48.855,50.014,1009780,0
2016-11-21,50.28,52.107,50.113,51.93,2617902,0
2016-11-22,52.186,52.727,51.735,52.53,2084411,0
2016-11-23,52.599,53.051,52.431,53.011,922926,0
2016-11-25,53.06,53.218,52.667,53.051,454733,0
2016-11-28,52.746,53.1,52.343,52.824,1134435,0
2016-11-29,53.07,53.464,52.953,53.247,996184,0
2016-11-30,53.365,53.523,52.816,53.346,1003321,0
2016-12-01,53.365,53.631,52.834,53.444,799412,0
2016-12-02,53.001,53.718,53.001,53.326,683721,0
2016-12-05,53.464,53.778,52.098,52.353,1408565,0
2016-12-06,52.255,52.637,51.875,52.54,909851,0
2016-12-07,52.687,53.277,52.363,53.237,691661,0
2016-12-08,53.336,53.748,53.063,53.375,587615,0
2016-12-09,53.404,53.556,52.813,53.051,901193,0
2016-12-12,53.031,53.169,51.768,52.275,869013,0
2016-12-13,52.412,53.021,51.99,52.786,693793,0
2016-12-14,52.677,53.001,52.245,52.363,823601,0
2016-12-15,52.638,53.011,52.176,52.648,671587,0
2016-12-16,52.619,55.153,52.569,54.505,4939523,0
2016-12-19,54.672,54.869,53.424,53.738,1804643,0
2016-12-20,54.014,54.859,53.611,53.738,871752,0
2016-12-21,53.601,54.245,53.533,53.69,903550,0
2016-12-22,53.808,53.808,52.761,53.1,998208,0
2016-12-23,52.913,53.321,52.127,52.657,559374,0
2016-12-27,52.56,52.736,52.236,52.304,671172,0
2016-12-28,52.579,52.806,51.842,52.216,669153,0
2016-12-29,52.343,52.667,52.147,52.304,511139,0
2016-12-30,52.314,52.5,51.4,51.528,806735,0
2017-01-03,51.803,51.902,50.849,51.39,1784766,0
2017-01-04,50.869,51.857,50.644,51.783,1875015,0
2017-01-05,51.705,52.216,50.545,50.889,2165268,0
2017-01-06,51.056,51.302,50.261,50.575,2222938,0
2017-01-09,50.505,51.14,50.343,50.928,826166,0
2017-01-10,50.928,51.459,50.545,50.732,1962395,0
2017-01-11,50.348,50.447,49.386,50.054,2476943,0
2017-01-12,50.162,50.614,49.661,50.525,1604740,0
2017-01-13,50.752,51.135,50.525,50.938,1032356,0
2017-01-17,50.821,50.919,50.162,50.408,660285,0
2017-01-18,50.358,50.545,49.965,50.486,639254,0
2017-01-19,50.329,50.565,49.72,49.887,658181,0
2017-01-20,50.024,50.261,49.828,50.132,541451,0
2017-01-23,50.132,50.609,49.818,50.545,1075451,0
2017-01-24,50.692,51.095,50.555,50.831,696408,0
2017-01-25,50.909,51.725,50.909,51.105,515716,0
2017-01-26,51.115,51.381,50.801,50.801,939395,0
2017-01-27,50.869,50.978,50.388,50.919,962386,0
2017-01-30,50.791,51.322,50.565,51.076,888220,0
2017-01-31,51.076,51.331,50.334,50.968,909540,0
2017-02-01,51.115,51.115,49.661,49.985,1062349,0
2017-02-02,49.955,50.132,49.69,49.927,855035,0
2017-02-03,49.975,51.026,49.975,50.692,1133941,0
2017-02-06,50.634,50.84,50.137,50.191,981443,0
2017-02-07,50.261,50.428,49.985,50.142,1452105,0
2017-02-08,50.368,51.675,50.309,51.086,2666290,0
2017-02-09,52.687,55.016,52.569,53.188,5893383,0
2017-02-10,53.257,55.125,53.198,54.948,3491976,0
2017-02-13,55.134,55.321,53.778,53.817,1508807,0
2017-02-14,53.533,54.594,53.533,54.446,1298410,0
2017-02-15,54.633,54.682,53.837,54.259,1184677,0
2017-02-16,54.269,54.574,53.611,53.994,1294792,0
2017-02-17,53.798,54.22,53.503,54.053,1118286,0
2017-02-21,54.044,54.505,53.454,53.975,2288259,0
2017-02-22,53.414,54.004,53.414,53.69,1107004,0
2017-02-23,53.748,53.935,53.533,53.808,1185942,0
2017-02-24,53.67,53.975,53.483,53.738,876446,0
2017-02-27,53.571,54.169,53.513,54.063,746709,0
2017-02-28,54.053,54.363,53.768,54.053,1228986,0
2017-03-01,54.289,54.633,53.975,54.525,1088918,0
2017-03-02,54.554,54.829,54.269,54.485,757059,0
2017-03-03,54.584,54.584,53.67,53.837,699022,0
2017-03-06,53.414,53.621,52.894,53.14,1074524,0
2017-03-07,53.218,53.257,52.834,52.864,689752,0
2017-03-08,52.806,53.424,52.736,53.06,621308,0
2017-03-09,53.251,53.459,52.885,52.994,846086,0
2017-03-10,53.201,53.537,53.013,53.33,515242,0
2017-03-13,53.281,53.587,52.984,53.528,597563,0
2017-03-14,53.459,53.725,53.271,53.627,418192,0
2017-03-15,53.834,54.734,53.547,54.428,902187,0
2017-03-16,54.408,55.213,54.299,55,1724162,0
2017-03-17,55.188,56.118,55.052,55.88,1339666,0
2017-03-20,55.95,56.256,55.653,56.029,990247,0
2017-03-21,56.335,56.583,55.88,56.483,1146767,0
2017-03-22,56.473,57.313,56.295,57.265,1338693,0
2017-03-23,57.215,57.759,56.295,56.345,1885481,0
2017-03-24,55.594,55.668,53.884,55.336,2332523,0
2017-03-27,54.694,55.06,54.437,55.02,1098508,0
2017-03-28,55.07,55.692,54.862,55.465,1168806,0
2017-03-29,53.627,54.586,53.528,54.279,2158659,0
2017-03-30,54.23,54.784,54.116,54.724,919234,0
2017-03-31,54.793,54.812,53.795,54.052,1349205,0
2017-04-03,54.052,54.447,53.755,53.953,1498022,0
2017-04-04,53.854,54.012,52.975,53.143,1542105,0
2017-04-05,51.739,52.381,50.898,51.561,4437585,0
2017-04-06,51.827,52.787,51.635,52.529,1240659,0
2017-04-07,52.381,52.895,51.917,52.499,1417049,0
2017-04-10,52.717,53.013,52.421,52.865,999509,0
2017-04-11,52.885,53.646,52.885,53.637,881420,0
2017-04-12,53.577,53.755,53.172,53.449,1134852,0
2017-04-13,53.359,53.567,52.875,52.885,898358,0
2017-04-17,53.053,53.469,52.925,53.181,946740,0
2017-04-18,53.311,54.002,52.777,53.844,1584327,0
2017-04-19,53.982,54.581,53.488,54.24,1160219,0
2017-04-20,54.348,54.566,53.923,54.308,629696,0
2017-04-21,54.408,54.606,53.992,54.566,700955,0
2017-04-24,54.812,55.198,54.546,54.892,1106399,0
2017-04-25,54.318,55.253,54.175,54.269,2579527,0
2017-04-26,54.24,54.744,54.111,54.506,1295068,0
2017-04-27,54.408,56.424,54.408,55.811,2194192,0
2017-04-28,55.752,55.95,54.704,55.218,827898,0
2017-05-01,56.721,57.135,55.767,55.801,1997985,0
2017-05-02,56.088,56.325,55.505,56.078,1028156,0
2017-05-03,55.851,56.345,55.584,55.712,1890985,0
2017-05-04,53.864,56.444,53.389,56.147,3304431,0
2017-05-05,56.395,56.486,54.774,55.327,1662785,0
2017-05-08,55.268,55.354,53.864,54.14,1243587,0
2017-05-09,54.279,54.842,53.735,54.486,1082579,0
2017-05-10,54.596,55.08,54.23,55.05,626488,0
2017-05-11,55,55.06,54.16,54.724,852912,0
2017-05-12,54.852,55.624,54.792,55.485,1194343,0
2017-05-15,55.722,56.231,55.594,55.91,761128,0
2017-05-16,55.9,56.31,55.782,55.9,883939,0
2017-05-17,55.673,56.048,55.02,55.02,738528,0
2017-05-18,55.07,55.339,54.793,55.139,770458,0
2017-05-19,55.13,55.436,54.852,55.05,737380,0
2017-05-22,55.208,55.604,54.793,55,783555,0
2017-05-23,55.11,55.258,54.793,55.07,1432846,0
2017-05-24,55.08,56.039,54.822,56.009,868840,0
2017-05-25,56.048,57.087,56.048,57.087,1893378,0
2017-05-26,56.809,57.65,56.483,57.501,1233626,0
2017-05-30,57.363,57.946,57.338,57.65,1129629,0
2017-05-31,57.877,58.085,57.383,57.837,1158903,0
2017-06-01,58.118,58.248,57.452,58.069,844656,0
2017-06-02,58.128,58.854,58.128,58.685,773048,0
2017-06-05,58.596,58.963,58.437,58.486,574917,0
2017-06-06,59.341,59.341,58.337,59.093,948684,0
2017-06-07,58.596,59.257,58.596,58.934,941865,0
2017-06-08,59.003,59.202,57.87,58.148,2080245,0
2017-06-09,57.502,57.701,56.339,56.588,1690621,0
2017-06-12,56.359,56.717,56.061,56.359,1195368,0
2017-06-13,56.538,56.846,56.13,56.518,1405404,0
2017-06-14,56.737,57.244,56.468,56.618,2220175,0
2017-06-15,56.369,56.687,55.693,55.872,1080902,0
2017-06-16,55.922,56.687,55.822,56.687,1162744,0
2017-06-19,56.767,57.219,56.25,57.154,861452,0
2017-06-20,57.025,57.333,56.14,56.399,550475,0
2017-06-21,56.598,56.598,54.033,54.152,2233679,0
2017-06-22,54.003,55.256,53.347,55.206,2650414,0
2017-06-23,55.196,55.315,54.401,54.52,1312579,0
2017-06-26,54.729,54.789,54.212,54.729,814083,0
2017-06-27,54.808,55.027,54.302,54.311,692167,0
2017-06-28,54.51,55.226,54.311,54.48,1566054,0
2017-06-29,54.411,55.027,54.093,54.928,1535210,0
2017-06-30,55.067,55.176,54.669,54.789,901958,0
2017-07-03,54.948,55.464,54.808,55.087,466708,0
2017-07-05,55.017,55.464,54.62,55.047,900515,0
2017-07-06,54.878,55.395,54.5,55.007,1287112,0
2017-07-07,55.007,55.007,54.292,54.669,734839,0
2017-07-10,54.56,54.642,53.626,53.814,985226,0
2017-07-11,53.775,54.212,53.218,53.904,1743711,0
2017-07-12,54.093,54.639,53.988,54.113,727415,0
2017-07-13,54.262,54.53,53.477,53.954,588789,0
2017-07-14,53.904,54.152,53.576,53.636,641019,0
2017-07-17,53.556,53.844,53.357,53.367,618243,0
2017-07-18,53.387,53.536,52.801,53.089,637592,0
2017-07-19,52.98,53.904,51.618,53.228,2646326,0
2017-07-20,53.208,53.457,52.647,53.039,715867,0
2017-07-21,53.129,53.367,52.94,53.298,1637152,0
2017-07-24,53.397,53.496,52.96,53.317,1180804,0
2017-07-25,53.486,53.486,52.82,52.91,2277034,0
2017-07-26,53.148,53.397,52.145,52.204,2200082,0
2017-07-27,53.496,54.152,51.926,53.178,4229575,0
2017-07-28,52.353,52.82,51.986,52.433,2301801,0
2017-07-31,52.463,52.84,52.383,52.711,1285681,0
2017-08-01,52.801,52.89,52.314,52.512,1301427,0
2017-08-02,52.612,52.801,52.244,52.582,1570599,0
2017-08-03,52.701,52.965,52.502,52.751,680147,0
2017-08-04,52.761,54.729,52.761,54.6,2222543,0
2017-08-07,54.311,54.451,52.835,53.019,1842678,0
2017-08-08,52.761,53.536,52.373,53.158,1454018,0
2017-08-09,52.98,53.427,52.542,53.049,851311,0
2017-08-10,52.989,53.208,52.413,52.423,470754,0
2017-08-11,52.532,52.93,52.373,52.741,671117,0
2017-08-14,52.86,53.079,52.622,52.731,833925,0
2017-08-15,52.781,52.95,52.194,52.403,1028486,0
2017-08-16,52.532,53.397,52.532,52.741,608328,0
2017-08-17,52.642,52.96,52.502,52.92,863162,0
2017-08-18,52.98,53.109,52.075,52.095,1017185,0
2017-08-21,52.085,52.552,51.807,52.184,617089,0
2017-08-22,52.323,53.506,52.294,53.178,1114092,0
2017-08-23,52.781,53.059,52.204,52.9,991403,0
2017-08-24,52.9,53.09,52.12,52.48,551612,0
2017-08-25,52.54,52.82,52.23,52.29,450020,0
2017-08-28,52.43,52.45,51.95,52.16,386731,0
2017-08-29,51.92,52.04,51.13,51.17,715330,0
2017-08-30,51.18,52.07,50.89,52.05,827175,0
2017-08-31,52.22,52.24,51.52,51.56,597273,0
2017-09-01,51.64,51.87,51.39,51.66,1727109,0
2017-09-05,51.59,52.12,51.535,52.07,1526599,0
2017-09-06,52.23,52.4,51.946,52.26,1475951,0
2017-09-07,52.35,52.35,51.48,51.49,558984,0
2017-09-08,51.49,51.73,51.005,51.33,814501,0
2017-09-11,51.36,52.19,51.36,52.08,647572,0
2017-09-12,52.17,52.17,51.61,51.99,1193288,0
2017-09-13,52,52.77,51.9325,52.21,825696,0
2017-09-14,52.17,52.24,51.295,51.49,747098,0
2017-09-15,51.41,52.09,51.35,52.03,1084748,0
2017-09-18,52.19,53.78,52.07,53.15,1413008,0
2017-09-19,52.82,53.31,52.52,53.08,1308110,0
2017-09-20,53.23,53.84,53.2088,53.55,990730,0
2017-09-21,53.66,53.7,52.64,52.86,777549,0
2017-09-22,52.87,53.155,52.665,53.06,613733,0
2017-09-25,53.08,53.21,52.84,52.94,1094356,0
2017-09-26,52.97,53.09,52.37,52.62,633113,0
2017-09-27,52.75,53.18,52.35,53.09,705598,0
2017-09-28,53.01,53.32,52.58,53.26,1397783,0
2017-09-29,53.34,53.65,53.011,53.08,665909,0
2017-10-02,53,53.49,52.7572,53.46,827330,0
2017-10-03,53.56,53.69,52.8,53.08,692055,0
2017-10-04,53.04,53.33,52.66,53.25,904808,0
2017-10-05,53.28,54.32,52.95,54.3,1799094,0
2017-10-06,54.36,55.62,54.1,55.52,1763232,0
2017-10-09,55.32,55.53,54.85,55,1782851,0
2017-10-10,55.16,56.01,54.73,55.25,1648215,0
2017-10-11,55.04,55.92,55.02,55.9,2023310,0
2017-10-12,55.82,56.585,55.22,56.55,1447631,0
2017-10-13,56.5,56.5,55.38,55.47,1613439,0
2017-10-16,55.65,55.67,55.03,55.34,1075908,0
2017-10-17,55.32,56.24,55.12,55.91,1168587,0
2017-10-18,56.03,56.65,55.81,56.2,1003281,0
2017-10-19,56.05,56.15,55.53,55.96,1305850,0
2017-10-20,56.25,56.66,55.95,56.61,753053,0
2017-10-23,56.3,56.96,56.13,56.65,1698396,0
2017-10-24,56.45,56.5,55.42,55.77,1697634,0
2017-10-25,55.33,55.475,54.64,55.39,1546820,0
2017-10-26,54.41,56.49,53.68,55.63,2564082,0
2017-10-27,54.7846,55.2,54.31,54.82,2604169,0
2017-10-30,54.63,59.52,54.315,59.09,6764460,0
2017-10-31,58.35,60.66,57.32,59.07,3820951,0
2017-11-01,59.35,59.7,57.81,58.76,2115085,0
2017-11-02,59.11,59.41,57.92,58.33,1247734,0
2017-11-03,58.44,59.16,58.14,58.96,1468085,0
2017-11-06,59.09,59.09,58.39,58.47,697659,0
2017-11-07,58.48,58.62,58,58.49,919826,0
2017-11-08,58.46,59.19,55.751,56.31,2990545,0
2017-11-09,55.67,56.56,55.6,56.4,916852,0
2017-11-10,56.47,56.77,56.18,56.54,813478,0
