Date,Open,High,Low,Close,Volume,OpenInt
2011-10-06,11.371,12.351,11.322,12.139,3503805,0
2011-10-07,11.988,12.371,11.674,11.75,2154543,0
2011-10-10,11.75,11.835,11.407,11.768,2020625,0
2011-10-11,10.921,12.139,10.921,11.873,3169129,0
2011-10-12,11.854,12.176,11.777,11.988,3421313,0
2011-10-13,11.795,12.148,11.561,12.008,3757829,0
2011-10-14,11.941,12.434,11.777,12.378,1743403,0
2011-10-17,12.434,13.064,12.371,13.055,1857857,0
2011-10-18,13.128,14.509,13.109,13.776,5525826,0
2011-10-19,13.634,14.509,13.634,14.33,3573704,0
2011-10-20,14.185,14.501,13.967,14.203,1316852,0
2011-10-21,14.375,14.736,14.061,14.223,1830194,0
2011-10-24,14.193,15.604,14.193,15.031,2111383,0
2011-10-25,14.976,15.06,14.033,14.061,2401518,0
2011-10-26,13.996,14.584,13.806,14.158,900583,0
2011-10-27,14.243,15.127,14.243,14.671,1188723,0
2011-10-28,14.529,14.584,14.043,14.193,1051724,0
2011-10-31,13.986,14.519,13.758,13.823,1221464,0
2011-11-01,13.566,14.185,13.426,13.957,1234821,0
2011-11-02,14.081,14.746,13.91,14.338,1355037,0
2011-11-03,14.671,14.746,13.796,14.271,2396251,0
2011-11-04,14.053,14.33,14.006,14.271,642863,0
2011-11-07,14.158,14.253,13.947,14.071,1158185,0
2011-11-08,14.1,14.775,14.081,14.355,744960,0
2011-11-09,14.149,14.414,14.081,14.175,1367769,0
2011-11-10,14.31,15.041,14.129,14.936,842610,0
2011-11-11,15.109,15.223,14.384,14.509,501250,0
2011-11-14,14.434,14.736,14.193,14.3,342499,0
2011-11-15,14.213,14.956,14.081,14.736,598459,0
2011-11-16,14.565,14.718,14.223,14.31,739058,0
2011-11-17,14.223,14.862,14.158,14.775,734788,0
2011-11-18,14.88,14.927,14.634,14.756,472452,0
2011-11-21,14.509,14.604,14.253,14.519,742832,0
2011-11-22,14.414,14.69,14.414,14.624,450582,0
2011-11-23,14.491,14.69,14.271,14.565,526727,0
2011-11-25,14.462,14.746,14.414,14.698,100808,0
2011-11-28,14.853,15.223,14.736,15.195,533469,0
2011-11-29,15.147,15.595,14.908,15.233,485281,0
2011-11-30,15.576,15.928,15.422,15.871,2141228,0
2011-12-01,15.803,15.983,15.166,15.213,697894,0
2011-12-02,15.364,15.764,15.364,15.717,999120,0
2011-12-05,15.881,16.022,15.547,15.649,427274,0
2011-12-06,15.678,15.881,15.508,15.668,827942,0
2011-12-07,15.441,15.831,14.985,15.649,566247,0
2011-12-08,15.364,15.736,15.176,15.613,743804,0
2011-12-09,15.632,16.262,15.527,16.183,827366,0
2011-12-12,16.05,16.116,15.374,15.527,592045,0
2011-12-13,15.576,15.678,14.918,15.012,329645,0
2011-12-14,14.88,15.27,14.652,15.205,397116,0
2011-12-15,15.335,15.726,14.936,15.137,838367,0
2011-12-16,15.147,15.195,14.584,14.834,2274938,0
2011-12-19,14.853,15.147,14.462,14.584,817776,0
2011-12-20,14.805,15.05,14.775,14.985,539688,0
2011-12-21,14.927,15.595,14.889,15.412,815533,0
2011-12-22,15.517,15.726,15.432,15.649,1613856,0
2011-12-23,15.717,16.022,15.698,15.89,320968,0
2011-12-27,15.784,16.022,15.717,15.841,180765,0
2011-12-28,15.841,15.841,15.547,15.595,629540,0
2011-12-29,15.566,15.908,15.441,15.831,564641,0
2011-12-30,15.812,16.213,15.812,16.203,422589,0
2012-01-03,16.422,16.516,15.947,16.002,1515831,0
2012-01-04,15.938,16.271,15.908,16.203,2058447,0
2012-01-05,16.106,16.839,16.06,16.486,1660588,0
2012-01-06,16.526,17.125,16.253,16.791,674899,0
2012-01-09,16.829,17.06,16.43,16.916,688231,0
2012-01-10,17.088,17.229,16.858,17.143,727219,0
2012-01-11,17.032,17.143,16.888,17.106,3767281,0
2012-01-12,17.43,17.459,17.106,17.402,1314253,0
2012-01-13,17.316,17.459,16.953,17.335,593121,0
2012-01-17,17.412,17.477,16.944,17.05,521358,0
2012-01-18,16.993,17.125,16.727,16.944,1511610,0
2012-01-19,16.953,17.287,16.907,17.22,626526,0
2012-01-20,17.238,17.238,16.907,17.022,1263221,0
2012-01-23,17.012,17.163,16.747,16.916,1826763,0
2012-01-24,16.849,16.993,16.669,16.993,335053,0
2012-01-25,16.983,17.032,16.707,17.032,1025200,0
2012-01-26,17.032,17.106,16.839,17.041,701476,0
2012-01-27,17.012,17.153,16.935,17.079,446574,0
2012-01-30,16.888,17.459,16.878,17.43,740961,0
2012-01-31,17.468,17.755,17.468,17.668,739521,0
2012-02-01,17.6,18.266,17.6,17.972,2255383,0
2012-02-02,17.953,18.315,17.678,18.315,880738,0
2012-02-03,18.381,18.866,18.381,18.601,1821334,0
2012-02-06,18.391,18.495,17.886,17.923,953813,0
2012-02-07,17.886,17.886,17.393,17.745,1438908,0
2012-02-08,17.735,18.21,17.61,18.182,1118220,0
2012-02-09,18.172,18.381,18.019,18.286,1006050,0
2012-02-10,18.134,18.448,18.048,18.4,1277256,0
2012-02-13,18.485,18.581,18.182,18.572,844216,0
2012-02-14,18.419,18.838,18.324,18.761,976827,0
2012-02-15,18.924,19.17,18.391,18.543,1112708,0
2012-02-16,18.495,18.705,18.362,18.572,684130,0
2012-02-17,18.61,18.77,18.362,18.381,494242,0
2012-02-21,18.372,18.686,18.362,18.514,702165,0
2012-02-22,18.458,18.514,18.266,18.305,969660,0
2012-02-23,18.229,18.809,17.933,18.79,1052888,0
2012-02-24,18.725,18.838,18.352,18.468,664139,0
2012-02-27,18.372,18.601,18.295,18.504,842976,0
2012-02-28,18.514,18.61,18.286,18.305,1754729,0
2012-02-29,18.372,18.572,18.305,18.4,1612038,0
2012-03-01,18.514,18.552,18.257,18.428,1257518,0
2012-03-02,18.391,18.485,18.078,18.22,1029487,0
2012-03-05,18.182,18.344,18.078,18.315,734054,0
2012-03-06,18.144,18.192,17.859,18.095,1516402,0
2012-03-07,18.22,18.572,17.943,18.552,1877432,0
2012-03-08,18.696,19.256,18.552,19.152,1112544,0
2012-03-09,19.114,19.96,18.981,19.93,949165,0
2012-03-12,19.265,20.15,19.19,20,1515410,0
2012-03-13,20.094,20.844,20.029,20.52,1669652,0
2012-03-14,20.447,20.54,19.855,20.199,761176,0
2012-03-15,20.199,20.303,19.98,20.265,1383438,0
2012-03-16,20.332,20.483,19.875,20.371,7550994,0
2012-03-19,20.417,20.55,20.226,20.409,1559219,0
2012-03-20,20.265,20.312,19.94,20.132,629273,0
2012-03-21,20.159,20.217,19.799,20.094,805447,0
2012-03-22,20.02,20.283,19.845,20.255,1375982,0
2012-03-23,20.159,20.322,19.95,20.293,2150628,0
2012-03-26,20.38,20.646,20.38,20.56,844988,0
2012-03-27,20.52,20.883,20.456,20.598,1350294,0
2012-03-28,20.54,21.168,20.501,21.168,2253568,0
2012-03-29,21.009,21.168,20.788,21.122,719570,0
2012-03-30,21.196,21.235,20.892,20.999,846657,0
2012-04-02,20.931,20.951,20.646,20.656,1408530,0
2012-04-03,20.636,20.646,20.417,20.56,1235050,0
2012-04-04,20.371,20.464,19.97,20.303,1353606,0
2012-04-05,20.312,20.57,20.132,20.265,1289178,0
2012-04-09,20.048,20.066,19.865,19.98,1077545,0
2012-04-10,19.902,19.92,19.076,19.227,1979535,0
2012-04-11,19.382,19.667,19.207,19.54,685790,0
2012-04-12,19.531,20.094,19.522,19.97,627141,0
2012-04-13,19.885,20.048,19.637,19.687,2916834,0
2012-04-16,19.76,19.827,19.382,19.715,619887,0
2012-04-17,19.809,20.112,19.677,19.696,2747435,0
2012-04-18,19.588,19.76,19.438,19.667,1148826,0
2012-04-19,19.687,19.827,19.207,19.429,805343,0
2012-04-20,19.475,19.78,19.161,19.696,4386041,0
2012-04-23,19.4,19.55,19.17,19.4,724048,0
2012-04-24,19.344,19.608,19.19,19.455,860864,0
2012-04-25,19.618,19.885,19.559,19.715,2295609,0
2012-04-26,19.724,19.97,19.569,19.637,2116758,0
2012-04-27,20.076,21.51,19.438,21.436,10260000,0
2012-04-30,21.342,21.693,21.283,21.636,1868107,0
2012-05-01,21.959,22.691,21.417,22.301,3747184,0
2012-05-02,22.56,22.854,22.253,22.709,3117270,0
2012-05-03,22.644,22.884,22.11,22.244,1427149,0
2012-05-04,22.006,22.378,21.967,22.234,932497,0
2012-05-07,22.139,22.512,22.11,22.263,807827,0
2012-05-08,22.159,22.159,21.482,22.006,1469929,0
2012-05-09,21.806,21.959,21.54,21.835,868488,0
2012-05-10,21.949,22.319,21.853,22.055,1244076,0
2012-05-11,21.901,22.941,21.901,22.874,1255928,0
2012-05-14,22.596,22.911,22.234,22.588,1090521,0
2012-05-15,22.462,22.691,22.091,22.472,1729632,0
2012-05-16,22.512,22.854,22.263,22.405,1029056,0
2012-05-17,22.348,22.378,21.313,21.407,1039194,0
2012-05-18,21.462,21.492,20.618,20.722,1987515,0
2012-05-21,20.779,21.055,20.456,21.036,1584065,0
2012-05-22,21.083,21.187,20.902,20.98,1649319,0
2012-05-23,20.797,21.093,20.618,20.931,1304105,0
2012-05-24,21.055,21.369,20.961,21.273,1103944,0
2012-05-25,21.379,21.626,21.225,21.501,865511,0
2012-05-29,21.645,22.091,21.645,21.977,1173466,0
2012-05-30,21.816,21.892,21.462,21.732,2217988,0
2012-05-31,21.703,21.703,20.464,21.52,2134272,0
2012-06-01,20.98,20.98,19.446,20.103,3790766,0
2012-06-04,20.076,20.076,19.161,19.578,1460251,0
2012-06-05,19.54,19.724,19.256,19.618,1447675,0
2012-06-06,19.76,20.312,19.706,20.274,783518,0
2012-06-07,20.54,20.961,20.39,20.646,1281670,0
2012-06-08,20.618,21.293,20.362,21.255,912569,0
2012-06-11,21.462,21.52,20.712,20.742,896341,0
2012-06-12,20.863,21.046,20.702,20.951,994797,0
2012-06-13,20.931,20.931,20.303,20.371,1083695,0
2012-06-14,20.417,20.608,20.199,20.54,798303,0
2012-06-15,20.646,20.989,20.362,20.902,1308372,0
2012-06-18,20.742,21.911,20.742,21.769,1535901,0
2012-06-19,21.835,22.31,21.787,22.082,1390617,0
2012-06-20,21.977,22.045,21.36,21.664,1053803,0
2012-06-21,21.205,21.389,19.522,19.55,2706280,0
2012-06-22,19.569,19.677,19.085,19.475,2818987,0
2012-06-25,19.142,19.305,18.334,19.17,1174082,0
2012-06-26,19.217,20.085,18.904,19.647,1383525,0
2012-06-27,19.696,20.15,19.429,20.132,1300107,0
2012-06-28,19.93,20.722,19.657,20.722,1890047,0
2012-06-29,21.102,21.264,20.464,21.187,1485951,0
2012-07-02,21.332,22.405,21.235,22.234,2319018,0
2012-07-03,22.207,22.644,21.862,22.292,1754561,0
2012-07-05,22.253,22.728,22.179,22.452,1377907,0
2012-07-06,22.189,22.414,21.342,21.853,2158677,0
2012-07-09,21.844,21.901,21.215,21.51,1469602,0
2012-07-10,21.931,21.931,20.303,20.54,1357449,0
2012-07-11,20.579,21.14,20.409,20.751,982604,0
2012-07-12,20.56,20.834,20.103,20.751,839252,0
2012-07-13,20.751,21.462,20.751,21.026,1720051,0
2012-07-16,20.931,21.083,20.217,20.464,1259497,0
2012-07-17,20.56,20.579,19.608,20.371,1229785,0
2012-07-18,20.274,21.369,20.207,21.332,1387387,0
2012-07-19,21.436,21.901,21.332,21.787,1339122,0
2012-07-20,21.558,21.844,21.323,21.342,1032315,0
2012-07-23,20.771,21.196,20.483,20.883,831552,0
2012-07-24,20.922,20.931,19.835,20.474,1357764,0
2012-07-25,20.456,20.501,19.588,19.724,1341768,0
2012-07-26,20.217,20.902,20.029,20.293,1196587,0
2012-07-27,19.97,21.683,19.217,21.055,3527746,0
2012-07-30,20.98,21.407,20.826,21.303,1192676,0
2012-07-31,21.205,21.577,20.806,21.046,1165084,0
2012-08-01,21.168,21.558,20.742,20.816,798206,0
2012-08-02,20.55,20.742,20.217,20.371,1439826,0
2012-08-03,20.806,21.482,20.456,21.417,710760,0
2012-08-06,21.407,21.816,21.332,21.607,703072,0
2012-08-07,21.787,22.129,21.482,21.796,726133,0
2012-08-08,21.654,22.072,21.369,21.645,593136,0
2012-08-09,21.664,21.872,21.379,21.472,671356,0
2012-08-10,21.426,21.549,21.158,21.313,375760,0
2012-08-13,21.303,21.558,21.177,21.549,623342,0
2012-08-14,21.616,22.388,21.196,22.273,1740944,0
2012-08-15,22.082,22.596,22.082,22.531,1211547,0
2012-08-16,22.502,23.301,22.358,23.088,1167654,0
2012-08-17,23.088,23.461,22.736,23.421,1148441,0
2012-08-20,23.301,23.33,22.864,23.088,915177,0
2012-08-21,23.079,23.31,22.804,23.033,1425631,0
2012-08-22,23.041,23.167,22.634,23.014,729713,0
2012-08-23,23.023,23.441,22.736,23.31,864840,0
2012-08-24,23.187,23.833,22.766,23.451,2443977,0
2012-08-27,23.645,23.823,23.283,23.708,757777,0
2012-08-28,23.671,24.024,23.567,23.87,1195271,0
2012-08-29,23.966,24.355,23.803,24.262,1136247,0
2012-08-30,24.06,24.309,23.93,24.139,689211,0
2012-08-31,24.119,24.481,23.89,24.262,914275,0
2012-09-04,24.223,24.575,23.728,24.328,902922,0
2012-09-05,24.355,24.402,23.823,24.069,945554,0
2012-09-06,24.165,25.651,24.165,25.594,1900325,0
2012-09-07,25.772,25.888,25.291,25.344,1479632,0
2012-09-10,25.011,25.364,24.726,24.735,1397200,0
2012-09-11,24.862,25.175,24.708,24.735,1579481,0
2012-09-12,24.882,25.243,24.717,25.233,1357390,0
2012-09-13,25.326,26.365,24.974,26.162,2092442,0
2012-09-14,26.162,27.61,26.162,26.82,3369300,0
2012-09-17,26.726,26.848,26.211,26.411,1237951,0
2012-09-18,26.287,26.64,25.66,25.956,3324757,0
2012-09-19,26.022,26.357,25.791,26.106,2463596,0
2012-09-20,26.068,26.287,25.859,26.211,2603804,0
2012-09-21,26.374,27.705,26.307,27.257,3618838,0
2012-09-24,26.952,27.333,26.689,26.942,1381160,0
2012-09-25,27.059,27.124,26.162,26.23,1504006,0
2012-09-26,26.258,26.307,25.307,25.725,1227057,0
2012-09-27,25.811,26.23,25.497,26.154,1021988,0
2012-09-28,26.068,26.297,25.632,25.697,1142955,0
2012-10-01,25.707,25.993,25.335,25.478,1417747,0
2012-10-02,25.67,25.917,25.478,25.781,1027871,0
2012-10-03,25.878,26.601,25.566,26.411,1631878,0
2012-10-04,26.411,26.64,26.337,26.62,1296594,0
2012-10-05,26.734,27.343,26.61,26.689,1808319,0
2012-10-08,26.486,26.562,26.297,26.441,1422322,0
2012-10-09,26.467,26.562,25.584,25.594,2304931,0
2012-10-10,25.556,25.956,25.439,25.594,804090,0
2012-10-11,25.781,25.898,25.261,25.68,1220972,0
2012-10-12,25.67,25.888,25.478,25.717,735164,0
2012-10-15,25.811,26.003,25.594,25.917,1007631,0
2012-10-16,26.154,26.63,26.041,26.525,969420,0
2012-10-17,26.679,27.581,26.649,27.324,1747732,0
2012-10-18,27.211,27.884,27.002,27.848,1314407,0
2012-10-19,27.783,27.982,27.572,27.884,1089538,0
2012-10-22,27.82,27.875,26.61,26.773,2479137,0
2012-10-23,26.421,26.649,25.488,25.66,2951769,0
2012-10-24,26.858,28.801,26.858,27.783,4917665,0
2012-10-25,28.001,28.182,26.753,27.059,2159155,0
2012-10-26,27.144,27.496,26.258,26.365,2640785,0
2012-10-31,26.515,27.496,25.898,27.059,1956862,0
2012-11-01,27.647,28.568,27.533,28.533,2793175,0
2012-11-02,28.685,29.018,27.903,27.991,1620910,0
2012-11-05,27.943,28.449,27.705,28.173,1296538,0
2012-11-06,28.39,28.627,27.81,27.903,1441739,0
2012-11-07,27.506,27.82,26.932,27.619,1284986,0
2012-11-08,27.514,27.552,26.601,26.61,2362119,0
2012-11-09,26.45,26.699,25.622,26.63,1814317,0
2012-11-12,26.763,26.972,26.268,26.572,1744156,0
2012-11-13,26.357,27.211,26.307,26.839,1400503,0
2012-11-14,26.743,26.915,25.974,26.06,2928562,0
2012-11-15,25.936,26.097,25.041,25.576,2032444,0
2012-11-16,25.566,25.927,25.354,25.594,1788713,0
2012-11-19,26.032,27.363,25.936,26.63,1670698,0
2012-11-20,26.64,27.705,26.64,27.639,2103306,0
2012-11-21,27.657,28.275,27.477,27.581,1013612,0
2012-11-23,28.487,28.496,27.763,28.009,357449,0
2012-11-26,27.82,27.943,27.324,27.353,1174285,0
2012-11-27,27.392,27.695,26.952,27.095,1295880,0
2012-11-28,27.03,27.439,26.544,27.402,837444,0
2012-11-29,27.533,28.256,27.021,28.217,1473123,0
2012-11-30,28.217,28.801,27.943,28.533,6730205,0
2012-12-03,28.324,28.617,28.067,28.304,1674545,0
2012-12-04,28.399,28.627,28.246,28.541,1208942,0
2012-12-05,28.523,28.568,27.533,27.723,1352325,0
2012-12-06,27.639,27.695,27.049,27.639,1211090,0
2012-12-07,27.763,27.933,27.324,27.552,759294,0
2012-12-10,27.581,27.61,27.257,27.353,904728,0
2012-12-11,27.581,27.581,27.172,27.363,894934,0
2012-12-12,27.506,28.588,27.43,28.226,2432546,0
2012-12-13,27.848,28.294,27.792,28.095,1331150,0
2012-12-14,27.943,28.226,27.705,27.894,957311,0
2012-12-17,27.962,28.256,27.552,28.246,2513090,0
2012-12-18,28.363,28.781,28.207,28.675,2063387,0
2012-12-19,28.821,28.831,28.353,28.551,1140096,0
2012-12-20,28.588,28.875,28.057,28.857,2268624,0
2012-12-21,28.439,28.523,28.095,28.468,3912832,0
2012-12-24,28.477,28.705,28.182,28.344,415532,0
2012-12-26,28.344,28.468,27.506,27.581,833946,0
2012-12-27,27.572,27.884,27.059,27.714,839872,0
2012-12-28,27.477,27.773,27.286,27.448,922132,0
2012-12-31,27.295,28.163,27.192,27.801,779008,0
2013-01-02,28.459,29.245,28.459,29.236,1441792,0
2013-01-03,29.283,29.673,29.008,29.105,890153,0
2013-01-04,29.227,29.409,29.028,29.389,635446,0
2013-01-07,29.35,29.495,29.181,29.389,780698,0
2013-01-08,29.457,29.913,29.219,29.702,1114743,0
2013-01-09,29.885,30.264,29.711,30.017,853113,0
2013-01-10,30.178,30.188,29.533,29.731,1650351,0
2013-01-11,29.635,30.064,29.635,29.988,772668,0
2013-01-14,29.81,30.064,29.409,29.495,1016089,0
2013-01-15,29.524,29.664,29.399,29.495,1580667,0
2013-01-16,29.495,29.57,29.321,29.37,767915,0
2013-01-17,29.542,29.771,29.36,29.654,2000768,0
2013-01-18,29.761,30.482,29.598,30.151,1905859,0
2013-01-22,30.235,30.293,29.95,30.235,1307265,0
2013-01-23,30.235,30.597,30.151,30.398,1266436,0
2013-01-24,30.482,31.301,30.303,30.521,1426780,0
2013-01-25,30.646,30.806,30.264,30.806,807994,0
2013-01-28,30.998,31.102,30.235,30.711,933123,0
2013-01-29,30.683,31.196,30.35,31.121,1536198,0
2013-01-30,31.157,31.235,30.731,30.769,1185854,0
2013-01-31,30.761,31.341,30.178,31.148,3109822,0
2013-02-01,31.397,32.156,31.216,31.49,2918495,0
2013-02-04,31.225,31.443,30.711,30.853,1525492,0
2013-02-05,31.045,31.045,30.54,30.788,2617322,0
2013-02-06,30.806,31.397,30.741,31.206,2942080,0
2013-02-07,31.578,31.748,31.054,31.634,2086869,0
2013-02-08,31.644,31.988,31.578,31.98,897195,0
2013-02-11,32.007,32.099,31.757,31.92,1262265,0
2013-02-12,32.254,32.93,32.081,32.92,1662180,0
2013-02-13,33.107,33.9,32.683,32.94,2654977,0
2013-02-14,32.841,32.92,32.396,32.558,1254151,0
2013-02-15,32.588,32.607,32.176,32.378,1285385,0
2013-02-19,32.479,32.718,31.94,32.254,1951644,0
2013-02-20,32.225,32.396,30.931,30.978,1826813,0
2013-02-21,31.027,31.863,30.94,31.794,2463822,0
2013-02-22,31.872,32.479,31.775,32.469,1186710,0
2013-02-25,32.607,32.675,31.472,31.49,2418510,0
2013-02-26,31.663,32.359,31.397,32.254,1306926,0
2013-02-27,32.176,33.193,32.136,32.871,934395,0
2013-02-28,32.89,33.263,32.736,32.871,1099732,0
2013-03-01,32.578,32.831,31.882,32.701,1564068,0
2013-03-04,32.518,33.282,32.412,33.223,910871,0
2013-03-05,33.302,33.744,33.213,33.744,994149,0
2013-03-06,33.764,34.337,33.719,34.29,1822303,0
2013-03-07,34.223,34.232,33.672,34.107,1205070,0
2013-03-08,34.374,34.575,34.023,34.271,659761,0
2013-03-11,34.309,34.412,33.831,34.107,1104030,0
2013-03-12,34.127,34.193,33.576,33.86,1119680,0
2013-03-13,33.85,34.261,33.7,34.213,1133055,0
2013-03-14,34.281,34.575,34.097,34.566,858046,0
2013-03-15,34.595,34.783,34.281,34.585,1979482,0
2013-03-18,34.107,34.793,33.976,34.499,1104543,0
2013-03-19,34.698,34.851,34.004,34.604,1107663,0
2013-03-20,34.955,35.944,34.908,35.841,1366232,0
2013-03-21,36.307,36.307,34.45,34.526,1601964,0
2013-03-22,34.783,35.088,34.585,34.898,627672,0
2013-03-25,35.204,35.639,34.832,35.307,998419,0
2013-03-26,35.326,35.381,34.337,34.946,1501727,0
2013-03-27,34.756,35.02,34.556,34.955,641635,0
2013-03-28,35.039,35.649,34.974,35.61,849780,0
2013-04-01,35.528,35.546,34.364,34.469,939221,0
2013-04-02,34.726,35.107,33.802,33.948,1339494,0
2013-04-03,33.976,34.05,32.588,32.9,1733676,0
2013-04-04,32.9,33.06,32.136,32.588,1664179,0
2013-04-05,32.071,33.008,31.588,32.755,1809208,0
2013-04-08,32.88,33.653,32.508,33.44,1277188,0
2013-04-09,33.595,33.625,33.213,33.383,1014347,0
2013-04-10,33.412,33.994,33.272,33.831,974240,0
2013-04-11,33.88,34.716,33.681,34.421,698668,0
2013-04-12,34.347,35.362,34.213,34.917,2010116,0
2013-04-15,34.812,34.832,32.728,32.774,2671015,0
2013-04-16,33.165,33.784,33.165,33.754,1787005,0
2013-04-17,33.341,33.341,32.568,33.097,1417526,0
2013-04-18,33.203,33.393,32.91,33.359,1375208,0
2013-04-19,33.412,34.726,33.272,34.688,1118875,0
2013-04-22,34.746,34.879,33.87,34.536,969738,0
2013-04-23,34.926,35.297,34.469,34.926,1532847,0
2013-04-24,34.889,35.297,34.223,34.479,2066139,0
2013-04-25,34.698,35.316,34.489,34.879,2104853,0
2013-04-26,34.936,35.278,34.716,34.974,1058544,0
2013-04-29,35.02,35.231,34.595,34.679,1324904,0
2013-04-30,34.688,35.107,34.318,34.621,2352409,0
2013-05-01,34.65,34.936,34.309,34.499,2279129,0
2013-05-02,34.499,35.888,34.499,35.61,2065839,0
2013-05-03,36.782,39.644,36.629,37.789,5568474,0
2013-05-06,37.942,38.447,37.447,38.18,1598675,0
2013-05-07,38.2,38.77,37.961,38.693,931690,0
2013-05-08,38.684,38.684,38.057,38.495,1166913,0
2013-05-09,38.533,38.82,38.495,38.561,1052105,0
2013-05-10,38.589,38.94,38.389,38.75,534621,0
2013-05-13,38.712,39.378,38.408,39.312,1010171,0
2013-05-14,39.398,40.521,39.338,40.491,1147798,0
2013-05-15,40.405,41.481,40.102,41.407,1300664,0
2013-05-16,41.11,41.329,40.541,40.712,1357432,0
2013-05-17,41.026,41.595,40.911,41.426,1280782,0
2013-05-20,41.007,41.634,40.766,41.233,1215231,0
2013-05-21,41.205,41.51,40.711,41.312,1074345,0
2013-05-22,41.233,41.749,40.72,40.853,2276551,0
2013-05-23,40.111,40.901,39.73,40.617,1119452,0
2013-05-24,40.366,40.776,39.904,40.682,986005,0
2013-05-28,41.462,41.899,40.672,41.157,1035574,0
2013-05-29,40.748,40.804,39.717,40.236,1553977,0
2013-05-30,40.529,40.881,40.236,40.644,588458,0
2013-05-31,40.374,41.009,40.166,40.32,718534,0
2013-06-03,40.291,40.49,38.754,39.794,1241065,0
2013-06-04,39.804,40.328,38.345,38.498,1593829,0
2013-06-05,38.507,38.507,37.047,37.116,2343206,0
2013-06-06,37.009,37.239,36.478,37.172,3351927,0
2013-06-07,37.572,38.306,36.982,38.203,2119728,0
2013-06-10,38.431,38.431,36.667,37.22,2368966,0
2013-06-11,36.495,37.524,36.34,36.829,924622,0
2013-06-12,37.286,37.42,36.523,36.619,984754,0
2013-06-13,36.619,37.831,36.619,37.667,672662,0
2013-06-14,37.611,38.296,37.411,38.24,1064678,0
2013-06-17,38.687,39.558,38.622,39.354,1446165,0
2013-06-18,39.308,40.03,39.04,39.967,981656,0
2013-06-19,39.804,40.245,39.393,39.48,1154679,0
2013-06-20,38.87,38.955,36.458,36.876,1935436,0
2013-06-21,37.067,37.162,34.415,36.065,5020140,0
2013-06-24,35.341,35.341,34.206,35.19,2413730,0
2013-06-25,36.026,37.42,35.969,36.257,1530613,0
2013-06-26,36.331,36.894,36.105,36.305,1107638,0
2013-06-27,36.667,37.248,36.379,37.162,1059766,0
2013-06-28,37.142,37.142,36.418,36.943,2517410,0
2013-07-01,37.029,38.058,37.029,37.448,1535421,0
2013-07-02,37.563,37.801,36.562,36.982,1929793,0
2013-07-03,36.684,37.85,36.684,37.43,1257353,0
2013-07-05,37.736,37.791,36.838,37.726,855298,0
2013-07-08,37.811,38.365,37.324,37.448,1154478,0
2013-07-09,37.696,38.049,37.286,37.887,1548986,0
2013-07-10,38.04,38.087,37.315,37.973,843375,0
2013-07-11,38.716,40.206,38.66,39.967,1446887,0
2013-07-12,40.07,40.652,39.737,40.328,1044484,0
2013-07-15,40.423,40.765,39.462,39.65,1047260,0
2013-07-16,39.658,39.901,39.06,39.213,892765,0
2013-07-17,39.422,39.462,38.372,39.146,903907,0
2013-07-18,39.146,39.677,38.926,39.156,956364,0
2013-07-19,39.156,39.697,39.011,39.518,1164294,0
2013-07-22,39.901,40.462,39.872,40.442,1296287,0
2013-07-23,40.49,40.748,40.07,40.423,865576,0
2013-07-24,40.559,40.795,39.47,39.717,1068061,0
2013-07-25,36.162,39.717,36.162,39.49,3413385,0
2013-07-26,39.213,40.226,39.118,39.717,1179808,0
2013-07-29,39.568,40.02,38.965,39.06,940923,0
2013-07-30,39.462,39.853,38.984,39.195,693265,0
2013-07-31,39.354,39.824,38.822,39.393,992978,0
2013-08-01,39.804,40.196,39.65,39.938,1798157,0
2013-08-02,40.626,40.644,39.766,40.529,981029,0
2013-08-05,40.291,40.539,39.668,39.814,901275,0
2013-08-06,39.911,39.911,38.068,38.145,1469326,0
2013-08-07,38.077,38.203,36.894,37,1384516,0
2013-08-08,37.162,37.478,36.657,36.81,1146716,0
2013-08-09,36.733,36.819,35.905,36.478,1115172,0
2013-08-12,36.323,36.714,36.036,36.142,924878,0
2013-08-13,36.172,36.229,35.2,35.57,2268978,0
2013-08-14,35.579,35.858,35.254,35.293,1483553,0
2013-08-15,34.617,36.179,34.139,36.095,2416123,0
2013-08-16,36.172,36.772,35.923,36.219,1559647,0
2013-08-19,36.075,36.438,35.675,35.731,1524049,0
2013-08-20,36.095,36.752,35.617,36.638,956834,0
2013-08-21,36.523,37.716,36.428,37.019,1589305,0
2013-08-22,37.191,37.543,36.819,36.953,528505,0
2013-08-23,36.943,36.943,35.858,36.133,1069432,0
2013-08-26,36.266,36.781,35.885,36.458,645990,0
2013-08-27,35.977,36.133,35.28,35.329,659019,0
2013-08-28,35.31,35.749,34.947,35.346,574580,0
2013-08-29,35.186,36.369,35.186,35.817,604194,0
2013-08-30,35.817,35.949,35.109,35.224,627231,0
2013-09-03,35.673,36.133,34.764,35.177,1672192,0
2013-09-04,35.177,35.567,34.812,35.109,1605482,0
2013-09-05,35.08,35.7,34.889,35.463,1179934,0
2013-09-06,35.817,36.61,35.586,36.178,1674528,0
2013-09-09,36.438,38.188,36.141,38.062,1593393,0
2013-09-10,38.244,39.202,38.091,39.095,1778556,0
2013-09-11,38.998,39.401,38.455,38.952,1008364,0
2013-09-12,38.876,39.527,38.876,39.095,1186921,0
2013-09-13,39.067,39.296,38.703,39.037,820007,0
2013-09-16,39.861,40.09,39.391,39.585,958663,0
2013-09-17,39.498,39.871,39.381,39.793,820012,0
2013-09-18,39.667,41.392,39.362,41.333,1098538,0
2013-09-19,41.266,41.773,40.273,40.3,914048,0
2013-09-20,40.835,41.236,39.372,39.391,1568665,0
2013-09-23,39.315,39.537,38.721,38.981,838653,0
2013-09-24,38.886,39.765,38.579,39.105,755603,0
2013-09-25,39.095,39.602,38.675,39.095,501961,0
2013-09-26,39.24,39.537,38.781,39.105,757455,0
2013-09-27,38.761,39.966,38.712,39.774,1018323,0
2013-09-30,39.154,39.881,38.962,39.803,1252964,0
2013-10-01,39.774,40.912,39.774,40.777,2163042,0
2013-10-02,40.3,40.875,39.901,40.865,1188036,0
2013-10-03,40.646,40.855,39.891,40.598,1748872,0
2013-10-04,40.472,41.057,40.283,40.663,1156239,0
2013-10-07,40.02,40.196,39.46,39.468,1821963,0
2013-10-08,39.324,39.45,37.845,37.881,1796967,0
2013-10-09,38.159,38.159,37.059,37.527,1578995,0
2013-10-10,37.997,38.311,37.527,38.244,989695,0
2013-10-11,38.254,38.981,37.948,38.952,1163679,0
2013-10-14,38.569,38.771,37.871,38.283,1455366,0
2013-10-15,38.169,38.244,36.723,36.82,2377066,0
2013-10-16,36.954,37.002,36.094,36.571,2494574,0
2013-10-17,36.349,37.108,36.247,36.753,2257816,0
2013-10-18,37.079,37.355,36.81,37.316,1574266,0
2013-10-21,37.154,37.499,36.61,37.154,1602393,0
2013-10-22,37.471,39.027,37.395,38.942,1710010,0
2013-10-23,38.589,39.057,38.407,38.579,1974711,0
2013-10-24,42.08,42.08,40.119,40.825,3001666,0
2013-10-25,40.825,41.504,40.491,41.504,1360559,0
2013-10-28,41.353,41.812,40.757,41.17,2020452,0
2013-10-29,41.198,41.58,41.14,41.57,1162499,0
2013-10-30,41.58,41.812,41.266,41.59,1228680,0
2013-10-31,41.677,41.802,40.989,41.189,1242004,0
2013-11-01,41.43,41.43,40.08,40.627,1184073,0
2013-11-04,40.816,41.038,40.31,40.941,866248,0
2013-11-05,40.683,40.931,40.02,40.245,829381,0
2013-11-06,40.338,40.365,39.784,40.011,816568,0
2013-11-07,40.176,40.348,39.144,39.277,995240,0
2013-11-08,39.085,39.517,38.35,39.037,1154346,0
2013-11-11,39.047,39.333,38.551,38.82,740522,0
2013-11-12,38.761,38.962,38.589,38.801,1091975,0
2013-11-13,38.626,39.575,38.445,39.557,1358433,0
2013-11-14,39.567,40.472,39.362,40.424,1247191,0
2013-11-15,40.404,40.683,40.254,40.384,788742,0
2013-11-18,40.404,40.999,39.813,39.891,1319543,0
2013-11-19,40.02,40.654,39.891,40.05,708456,0
2013-11-20,39.966,41.208,39.911,40.04,1688737,0
2013-11-21,40.147,41.542,40.06,41.353,863907,0
2013-11-22,41.495,41.59,40.598,40.825,1065335,0
2013-11-25,40.884,41.038,40.283,40.816,710968,0
2013-11-26,40.777,42.083,40.662,41.927,1149279,0
2013-11-27,42.12,42.638,41.878,42.233,1495717,0
2013-11-29,42.206,42.206,41.69,41.785,358540,0
2013-12-02,41.68,41.737,40.54,40.653,1112767,0
2013-12-03,40.645,40.797,39.927,40.393,784828,0
2013-12-04,39.917,40.205,39.226,40.009,989541,0
2013-12-05,39.999,40.117,39.673,40.048,651933,0
2013-12-06,40.749,41.113,39.945,40.578,990530,0
2013-12-09,40.568,41.247,40.205,40.875,1079406,0
2013-12-10,40.662,41.861,40.662,41.151,1195877,0
2013-12-11,41.228,41.297,40.54,40.607,1022403,0
2013-12-12,40.54,40.806,40.423,40.692,685444,0
2013-12-13,40.767,41.076,40.337,40.739,813007,0
2013-12-16,40.855,41.307,40.816,40.922,613420,0
2013-12-17,40.739,40.913,40.048,40.347,925592,0
2013-12-18,40.52,41.709,40.185,41.699,1240331,0
2013-12-19,41.699,41.841,41.247,41.468,656490,0
2013-12-20,41.582,42.263,41.468,42.223,1669518,0
2013-12-23,42.409,43.145,42.196,43.117,960533,0
2013-12-24,43.031,43.547,42.954,43.377,502380,0
2013-12-26,43.413,43.635,43.059,43.347,576055,0
2013-12-27,43.461,43.653,42.838,43.041,408891,0
2013-12-30,43.031,43.7,43.031,43.635,630232,0
2013-12-31,43.874,44.162,43.663,43.796,624455,0
2014-01-02,43.606,44.123,43.318,43.538,1069463,0
2014-01-03,43.692,43.978,43.357,43.682,807866,0
2014-01-06,43.567,43.903,42.876,43.077,848424,0
2014-01-07,43.212,43.942,42.896,43.452,711914,0
2014-01-08,43.29,44.181,43.077,43.653,711767,0
2014-01-09,43.7,43.998,43.28,43.942,512357,0
2014-01-10,43.978,44.902,43.978,44.842,716167,0
2014-01-13,44.584,44.852,44.323,44.41,2140232,0
2014-01-14,44.429,45.675,44.351,45.665,1293391,0
2014-01-15,45.685,45.925,45.321,45.838,1241833,0
2014-01-16,45.572,45.858,44.967,45.177,2015633,0
2014-01-17,45.257,45.303,44.391,44.622,2562079,0
2014-01-21,44.994,45.207,44.277,45.187,1130428,0
2014-01-22,45.237,45.799,44.93,45.761,1232355,0
2014-01-23,45.503,45.665,44.94,45.61,1316342,0
2014-01-24,45.09,45.341,43.547,43.74,1529234,0
2014-01-27,43.787,44.094,42.857,43.443,1847041,0
2014-01-28,43.499,44.468,43.499,44.458,1155326,0
2014-01-29,44.017,44.574,43.653,43.749,1619723,0
2014-01-30,41.477,41.917,39.801,41.412,4206903,0
2014-01-31,41.804,43.577,41.047,43.183,2452267,0
2014-02-03,42.838,43.29,40.462,40.682,2525228,0
2014-02-04,40.845,41.766,40.52,41.335,2180563,0
2014-02-05,41.113,41.757,40.617,41.552,1598609,0
2014-02-06,41.632,42.657,41.582,42.579,1341138,0
2014-02-07,42.906,43.49,42.579,43.107,1822739,0
2014-02-10,43.097,43.145,42.206,42.223,1139846,0
2014-02-11,42.417,43.202,42.417,42.954,1011364,0
2014-02-12,43.107,43.663,42.906,43.625,1624492,0
2014-02-13,43.202,43.596,43.182,43.28,1033774,0
2014-02-14,43.135,43.978,43.135,43.971,1043846,0
2014-02-18,44.084,44.487,43.481,43.942,1273869,0
2014-02-19,43.653,44.094,43.653,43.71,1721886,0
2014-02-20,43.673,44.026,43.509,43.635,1286974,0
2014-02-21,43.73,43.74,43.041,43.107,964224,0
2014-02-24,43.097,43.625,42.867,42.867,896922,0
2014-02-25,42.867,43.202,42.781,42.945,1269065,0
2014-02-26,43.732,44.857,42.916,44.71,1608746,0
2014-02-27,44.077,45.328,44.01,45.243,1559102,0
2014-02-28,45.309,45.597,44.627,44.917,1510728,0
2014-03-03,44.204,44.423,43.53,44.175,992144,0
2014-03-04,44.77,45.046,44.365,45.009,960476,0
2014-03-05,45.096,45.529,44.887,45,725175,0
2014-03-06,45.046,45.432,44.964,45.173,685301,0
2014-03-07,45.402,45.635,44.672,44.76,1121757,0
2014-03-10,44.501,44.618,43.847,43.886,865237,0
2014-03-11,43.974,44.394,43.338,43.404,988854,0
2014-03-12,43.069,43.272,42.56,42.945,1530730,0
2014-03-13,43.107,43.213,40.985,41.079,1799167,0
2014-03-14,41.156,41.686,40.936,41.588,1454770,0
2014-03-17,41.838,42.416,41.676,42.022,756683,0
2014-03-18,42.109,42.761,41.934,42.54,891860,0
2014-03-19,42.694,43.501,42.251,42.436,1109863,0
2014-03-20,42.349,42.55,41.33,41.473,1048180,0
2014-03-21,41.628,42.032,40.639,40.676,4805338,0
2014-03-24,40.829,41.233,39.255,39.398,2721974,0
2014-03-25,39.505,40.706,39.466,40.416,3339709,0
2014-03-26,40.63,40.752,39.12,39.179,2035518,0
2014-03-27,39.149,39.329,38.274,38.629,2244724,0
2014-03-28,38.724,40.321,38.543,40.157,2176041,0
2014-03-31,40.33,40.743,39.724,40.435,1505306,0
2014-04-01,40.543,41.252,40.406,40.869,1805245,0
2014-04-02,40.829,41.137,40.563,40.82,1492097,0
2014-04-03,40.82,41.118,40.386,40.435,1659240,0
2014-04-04,40.81,41.811,40.09,40.445,1759632,0
2014-04-07,40.301,40.601,38.774,39.032,1468021,0
2014-04-08,38.985,39.554,38.524,39.466,1522921,0
2014-04-09,40.255,40.666,39.554,40.359,1571864,0
2014-04-10,40.237,40.359,38.995,39.338,1456789,0
2014-04-11,38.918,39.466,38.659,38.87,967137,0
2014-04-14,39.179,39.236,38.408,38.715,1098809,0
2014-04-15,38.842,39.207,38.081,38.678,1502579,0
2014-04-16,38.985,39.704,38.966,39.263,1243009,0
2014-04-17,39.255,39.573,38.832,38.861,970420,0
2014-04-21,38.946,39.311,38.553,39.179,1070016,0
2014-04-22,39.255,40.264,39.236,39.783,1219045,0
2014-04-23,39.744,39.956,39.302,39.674,1109721,0
2014-04-24,39.851,40.367,39.418,40.359,1403149,0
2014-04-25,39.9,39.919,38.207,38.764,2377930,0
2014-04-28,38.88,39.255,37.208,37.918,3399868,0
2014-04-29,38.062,38.668,37.621,38.543,1334871,0
2014-04-30,38.437,38.553,37.823,38.292,1871036,0
2014-05-01,40.493,40.493,37.063,38.015,4290161,0
2014-05-02,37.957,39.495,37.957,39.226,2724884,0
2014-05-05,38.832,38.927,38.284,38.724,1412795,0
2014-05-06,38.678,38.678,37.64,37.727,1363799,0
2014-05-07,37.697,37.87,37.035,37.438,2093108,0
2014-05-08,37.275,37.996,37.179,37.467,1838225,0
2014-05-09,37.553,38.034,37.255,37.996,1957371,0
2014-05-12,38.361,39.226,38.13,38.889,1317598,0
2014-05-13,38.889,39.149,38.302,38.332,893431,0
2014-05-14,38.255,38.312,37.139,37.226,1259727,0
2014-05-15,37.159,37.246,35.825,36.37,2612747,0
2014-05-16,36.534,36.909,36.39,36.842,2336848,0
2014-05-19,36.928,38.15,36.687,37.438,1914499,0
2014-05-20,37.265,37.667,37.198,37.226,1839981,0
2014-05-21,37.322,38.015,37.275,37.487,1153959,0
2014-05-22,37.64,38.678,37.429,38.332,1482491,0
2014-05-23,38.225,38.985,38.188,38.804,1241675,0
2014-05-27,38.975,39.226,38.744,39.1,1232092,0
2014-05-28,38.985,39.188,38.416,38.465,1631717,0
2014-05-29,38.522,38.966,38.31,38.658,934874,0
2014-05-30,38.541,38.723,38.195,38.532,1326739,0
2014-06-02,38.522,38.869,38.214,38.551,1137603,0
2014-06-03,38.648,39.042,38.31,38.522,1160365,0
2014-06-04,38.455,38.723,38.205,38.232,1605891,0
2014-06-05,38.435,38.995,37.963,38.494,2932851,0
2014-06-06,38.569,38.956,38.475,38.86,1699238,0
2014-06-09,38.793,39.657,38.705,39.274,1350793,0
2014-06-10,39.216,39.389,38.821,39.169,1266892,0
2014-06-11,39.013,39.071,38.484,39.062,1681746,0
2014-06-12,39.052,39.159,38.503,38.753,2237084,0
2014-06-13,38.86,38.898,38.252,38.359,1195760,0
2014-06-16,38.214,38.619,37.983,38.205,1074442,0
2014-06-17,38.031,38.195,37.538,37.819,1863233,0
2014-06-18,37.799,38.156,37.288,38.118,2318523,0
2014-06-19,38.166,39.071,37.923,39.062,2585014,0
2014-06-20,38.803,38.85,37.424,38.078,4924379,0
2014-06-23,38.127,38.522,37.839,37.876,1162760,0
2014-06-24,37.857,38.579,37.646,37.963,1211724,0
2014-06-25,37.829,38.368,37.829,38.242,867845,0
2014-06-26,38.002,38.3,37.472,37.673,1045011,0
2014-06-27,37.576,38.185,37.482,38.118,2691137,0
2014-06-30,37.993,38.503,37.752,38.484,1376377,0
2014-07-01,38.561,39.476,38.532,38.936,1693404,0
2014-07-02,38.773,39.1,38.445,38.551,1354980,0
2014-07-03,38.513,39.369,38.513,39.369,977920,0
2014-07-07,39.159,39.226,38.377,38.426,1827201,0
2014-07-08,38.29,38.396,37.752,37.819,1484626,0
2014-07-09,37.904,38.445,37.673,37.743,1334020,0
2014-07-10,36.807,36.912,35.582,36.643,3361834,0
2014-07-11,36.507,36.902,36.133,36.152,2477629,0
2014-07-14,36.219,36.72,36.219,36.575,2064094,0
2014-07-15,36.277,36.565,35.892,36.084,1284744,0
2014-07-16,36.352,36.451,35.912,36.199,1612754,0
2014-07-17,35.844,36.267,35.62,36.209,2705491,0
2014-07-18,36.248,36.633,36.025,36.633,2073531,0
2014-07-21,36.362,36.855,36.229,36.788,1715483,0
2014-07-22,36.922,37.923,36.865,37.673,2932461,0
2014-07-23,37.538,38.108,37.153,37.586,2024564,0
2014-07-24,37.529,37.904,37.107,37.24,2218168,0
2014-07-25,36.902,37.153,36.653,36.807,1368429,0
2014-07-28,36.296,36.471,35.322,35.439,2634406,0
2014-07-29,35.892,36.342,35.844,35.854,4479202,0
2014-07-30,35.976,36.189,35.639,35.892,2825701,0
2014-07-31,35.863,37.25,35.439,36.421,4471025,0
2014-08-01,36.352,36.816,35.795,36.451,2645994,0
2014-08-04,36.49,37.182,36.481,37.057,2501119,0
2014-08-05,36.807,38.118,36.807,37.839,3144286,0
2014-08-06,37.482,38.658,37.442,38.222,2190147,0
2014-08-07,38.445,38.638,38.031,38.396,2366495,0
2014-08-08,38.494,39.756,38.368,39.612,2530011,0
2014-08-11,39.872,39.995,39.545,39.843,1772017,0
2014-08-12,39.657,39.794,39.149,39.486,1488227,0
2014-08-13,39.515,39.862,39.349,39.593,1603429,0
2014-08-14,39.676,40.25,39.486,40.24,1473417,0
2014-08-15,40.344,40.469,39.696,40.23,1576998,0
2014-08-18,40.477,41.547,40.477,41.162,1992699,0
2014-08-19,41.451,42.021,41.22,41.269,1487250,0
2014-08-20,41.424,41.762,41.068,41.674,1277289,0
2014-08-21,41.77,41.77,41.048,41.646,865436,0
2014-08-22,41.509,41.856,41.357,41.704,660344,0
2014-08-25,41.856,42.261,41.566,41.723,1108611,0
2014-08-26,41.837,42.136,41.616,41.943,562485,0
2014-08-27,42.06,42.128,41.575,41.751,712164,0
2014-08-28,41.45,41.79,41.075,41.595,1074695,0
2014-08-29,41.595,41.953,41.441,41.761,606743,0
2014-09-02,41.856,42.272,41.674,42.166,1385441,0
2014-09-03,42.242,42.311,41.799,41.992,1236746,0
2014-09-04,41.933,42.755,41.846,42.36,1449731,0
2014-09-05,42.272,42.572,41.933,42.485,913772,0
2014-09-08,42.242,42.63,42.118,42.543,961665,0
2014-09-09,42.417,42.504,41.874,42.137,821485,0
2014-09-10,42.137,42.292,41.827,42.166,979149,0
2014-09-11,42.002,42.543,41.856,42.368,1188734,0
2014-09-12,42.272,42.437,41.267,41.683,1545360,0
2014-09-15,41.674,41.732,41.237,41.394,818275,0
2014-09-16,41.257,41.585,41.083,41.413,1352897,0
2014-09-17,41.479,42.301,41.479,42.05,1111281,0
2014-09-18,42.07,42.147,41.432,41.46,822100,0
2014-09-19,41.585,41.605,40.572,41.189,3423207,0
2014-09-22,41.179,41.179,40.254,40.435,1132354,0
2014-09-23,40.195,40.677,39.876,40.376,1122166,0
2014-09-24,40.366,40.621,40.146,40.455,862397,0
2014-09-25,40.31,40.426,39.615,39.615,1113426,0
2014-09-26,39.605,40.3,39.605,40.245,879047,0
2014-09-29,39.577,39.935,39.528,39.652,836637,0
2014-09-30,39.886,40.396,39.342,39.73,1660450,0
2014-10-01,39.953,39.963,38.715,38.908,1754318,0
2014-10-02,38.842,39.372,38.435,39.19,1060401,0
2014-10-03,39.469,39.72,39.266,39.372,1108646,0
2014-10-06,39.633,39.769,39.132,39.295,997014,0
2014-10-07,38.977,39.044,38.494,38.532,1050500,0
2014-10-08,38.609,38.987,37.952,38.947,1466644,0
2014-10-09,38.794,39.034,38.068,38.087,1294321,0
2014-10-10,37.847,38.3,37.208,37.208,1346935,0
2014-10-13,37.305,37.604,36.435,36.475,1362554,0
2014-10-14,36.628,37.159,35.758,36.493,2079900,0
2014-10-15,35.729,37.334,35.314,36.937,2256415,0
2014-10-16,36.213,37.982,36.087,37.634,1484685,0
2014-10-17,38.049,38.908,37.721,38.822,1490817,0
2014-10-20,38.668,39.112,38.541,38.784,1281357,0
2014-10-21,38.987,39.798,38.957,39.633,872179,0
2014-10-22,39.577,40.126,39.412,39.421,760271,0
2014-10-23,39.886,40.483,39.74,40.165,1058285,0
2014-10-24,40.263,40.563,39.798,40.445,745391,0
2014-10-27,40.349,40.631,39.981,40.582,605964,0
2014-10-28,40.697,41.189,40.426,41.131,998088,0
2014-10-29,41.036,41.469,40.366,40.919,1742259,0
2014-10-30,38.977,40.773,38.165,40.483,4103580,0
2014-10-31,41.441,41.894,40.929,41.799,2042270,0
2014-11-03,41.818,42.292,41.565,41.818,1420328,0
2014-11-04,41.441,41.654,40.611,41.016,963398,0
2014-11-05,41.46,41.46,40.435,40.533,1144882,0
2014-11-06,40.649,41.208,40.366,41.198,999828,0
2014-11-07,41.277,41.384,40.919,41.365,760982,0
2014-11-10,41.526,41.837,41.102,41.198,744752,0
2014-11-11,41.14,41.536,41.121,41.469,477889,0
2014-11-12,41.198,41.489,41.055,41.375,758670,0
2014-11-13,41.499,41.546,40.812,41.102,506448,0
2014-11-14,41.102,41.46,40.861,41.335,767853,0
2014-11-17,41.14,41.14,40.563,40.677,616308,0
2014-11-18,40.783,41.751,40.601,41.518,917458,0
2014-11-19,41.413,41.693,41.17,41.403,820185,0
2014-11-20,41.102,42.388,41.102,42.368,780272,0
2014-11-21,42.61,43.316,42.553,43.122,1641012,0
2014-11-24,43.326,44.284,43.298,44.235,1564373,0
2014-11-25,44.226,44.566,43.457,43.73,1013971,0
2014-11-26,43.71,43.817,43.517,43.634,472820,0
2014-11-28,43.595,43.846,43.256,43.527,369040,0
2014-12-01,43.4,43.586,42.78,43.023,866645,0
2014-12-02,43.119,43.954,42.946,43.692,1085158,0
2014-12-03,43.856,44.255,43.605,44.196,594134,0
2014-12-04,44.069,44.255,43.876,44.226,492728,0
2014-12-05,44.059,44.575,44.039,44.177,470028,0
2014-12-08,43.991,44.358,43.487,43.672,534967,0
2014-12-09,43.266,44.536,43.148,44.427,552315,0
2014-12-10,44.378,44.378,42.917,42.926,724519,0
2014-12-11,43.207,44.097,43.033,43.207,727215,0
2014-12-12,42.917,43.266,42.48,42.636,596664,0
2014-12-15,43.079,43.197,41.812,42.218,734826,0
2014-12-16,42.054,42.877,41.648,42.499,1771650,0
2014-12-17,42.636,43.768,42.189,43.624,945219,0
2014-12-18,44.226,44.303,43.429,44.127,778889,0
2014-12-19,44.069,44.265,43.527,43.682,1898058,0
2014-12-22,43.817,43.817,43.285,43.682,592414,0
2014-12-23,43.682,44.117,43.333,43.333,861236,0
2014-12-24,43.324,43.439,43.236,43.256,563553,0
2014-12-26,43.439,43.672,43.295,43.391,748675,0
2014-12-29,43.266,44.039,43.217,43.837,1176131,0
2014-12-30,43.73,44.001,43.343,43.653,967152,0
2014-12-31,43.856,44.526,43.586,43.866,1107790,0
2015-01-02,44.255,44.516,42.828,43.4,771950,0
2015-01-05,43.079,43.305,42.538,42.819,849323,0
2015-01-06,43.013,43.148,41.425,41.85,1380711,0
2015-01-07,42.141,42.655,41.888,42.451,911014,0
2015-01-08,42.887,43.846,42.665,43.827,1108968,0
2015-01-09,43.945,44.935,43.749,44.358,1346916,0
2015-01-12,44.339,44.707,43.954,44.417,1394664,0
2015-01-13,44.971,46.047,43.324,44.127,2992892,0
2015-01-14,43.74,44.716,43.74,44.245,1438026,0
2015-01-15,44.566,44.65,42.287,42.335,1031209,0
2015-01-16,42.199,43.576,41.676,43.517,939180,0
2015-01-20,43.643,43.827,42.296,42.858,702438,0
2015-01-21,42.81,43.682,42.616,42.966,1143889,0
2015-01-22,43.217,43.653,42.518,43.448,1060216,0
2015-01-23,43.382,43.787,43.023,43.457,455278,0
2015-01-26,43.457,44.388,43.363,44.039,881231,0
2015-01-27,43.457,44.029,43.138,43.935,705521,0
2015-01-28,44.339,44.677,43.653,43.797,927215,0
2015-01-29,43.7,44.417,43.467,43.974,1181720,0
2015-01-30,43.634,44.107,43.314,43.4,1401777,0
2015-02-02,43.653,44.516,43.023,44.456,1632554,0
2015-02-03,44.795,45.901,44.476,45.678,2144105,0
2015-02-04,45.272,46.454,44.825,45.764,2667936,0
2015-02-05,43.605,44.294,41.735,42.568,6166401,0
2015-02-06,42.277,42.646,41.773,41.957,2436470,0
2015-02-09,41.927,42.373,41.648,41.706,2162419,0
2015-02-10,41.937,43.227,41.472,42.926,2483177,0
2015-02-11,42.917,43.129,42.451,43.089,1826086,0
2015-02-12,43.069,44.186,43.004,44.147,2495056,0
2015-02-13,44.265,45.358,44.107,45.134,3185772,0
2015-02-17,44.953,45.959,44.65,45.533,2045628,0
2015-02-18,45.376,45.688,45.234,45.639,1130468,0
2015-02-19,45.474,46.416,45.444,46.296,1641141,0
2015-02-20,46.366,46.606,46.027,46.513,1168202,0
2015-02-23,46.296,46.54,45.92,46.386,1024603,0
2015-02-24,46.531,46.675,46.114,46.463,1362604,0
2015-02-25,46.521,46.578,46.084,46.238,1175156,0
2015-02-26,46.006,46.2,45.278,45.579,1550671,0
2015-02-27,45.647,45.85,44.987,45.014,1174119,0
2015-03-02,45.298,45.976,45.2,45.928,806734,0
2015-03-03,45.743,45.83,44.94,45.22,840589,0
2015-03-04,45.081,45.101,44.45,45.061,685620,0
2015-03-05,45.061,45.091,44.673,44.995,670185,0
2015-03-06,44.51,44.731,43.567,43.694,987324,0
2015-03-09,43.829,44.315,43.528,44.052,1226877,0
2015-03-10,43.712,43.907,43.508,43.742,1152580,0
2015-03-11,43.712,44.305,43.468,44.1,698895,0
2015-03-12,44.315,44.761,43.994,44.13,799738,0
2015-03-13,43.907,44.12,43.488,43.625,1444920,0
2015-03-16,43.732,44.13,43.722,43.819,1075405,0
2015-03-17,43.508,43.732,42.955,42.975,1809287,0
2015-03-18,42.876,44.072,42.459,43.702,1462617,0
2015-03-19,43.596,44.441,43.538,43.809,1006259,0
2015-03-20,44.042,44.93,44.042,44.86,1962813,0
2015-03-23,45.355,45.421,44.267,44.589,1384724,0
2015-03-24,44.636,45.004,44.228,44.86,1265564,0
2015-03-25,44.92,44.995,43.625,43.684,1191373,0
2015-03-26,43.528,43.557,42.916,43.099,821244,0
2015-03-27,43.023,43.227,42.857,43.043,1080448,0
2015-03-30,43.907,46.2,43.898,45.686,2057584,0
2015-03-31,45.598,46.258,45.401,46.143,1385908,0
2015-04-01,46.248,46.434,45.061,45.382,1366407,0
2015-04-02,45.337,46.084,44.987,45.56,1099175,0
2015-04-06,44.93,45.579,44.88,45.471,1107715,0
2015-04-07,45.25,45.725,44.958,44.977,688351,0
2015-04-08,44.967,45.24,44.781,45.071,1038672,0
2015-04-09,44.92,45.288,44.189,44.692,1628852,0
2015-04-10,44.692,44.94,44.46,44.84,987838,0
2015-04-13,44.692,45.004,44.441,44.627,632114,0
2015-04-14,44.579,44.86,43.839,44.81,843675,0
2015-04-15,44.93,45.081,44.56,44.599,980731,0
2015-04-16,44.199,44.392,43.596,43.858,968038,0
2015-04-17,43.478,43.684,43.033,43.596,926819,0
2015-04-20,43.898,44.721,43.694,44.411,1381472,0
2015-04-21,44.579,45.131,44.343,44.949,1133503,0
2015-04-22,45.031,45.647,44.692,45.317,1253645,0
2015-04-23,44.958,45.131,44.627,45.101,1707108,0
2015-04-24,45.19,45.51,44.781,45.441,888112,0
2015-04-27,45.55,45.55,44.228,44.333,1891196,0
2015-04-28,44.17,44.5,43.712,44.47,2127246,0
2015-04-29,44.238,44.94,43.878,44.56,1533103,0
2015-04-30,44.287,44.81,43.178,43.344,2791774,0
2015-05-01,43.129,44.47,42.664,43.207,3767469,0
2015-05-04,43.354,43.799,43.129,43.488,2577125,0
2015-05-05,43.325,43.77,43.305,43.374,1769259,0
2015-05-06,43.44,43.606,42.556,42.827,2017267,0
2015-05-07,42.605,43.374,42.585,43.246,792262,0
2015-05-08,44.022,44.421,43.275,43.334,1071186,0
2015-05-11,43.344,43.596,43.158,43.256,1095368,0
2015-05-12,43.069,43.305,42.605,42.837,1100113,0
2015-05-13,43.069,44.16,43.053,43.664,2252272,0
2015-05-14,44.072,44.16,43.635,43.956,1206705,0
2015-05-15,43.927,44.14,43.799,43.946,1114014,0
2015-05-18,43.888,44.18,43.742,44.042,1235996,0
2015-05-19,44.431,45.15,44.333,44.79,1679841,0
2015-05-20,44.94,45.18,44.53,44.645,1485770,0
2015-05-21,44.627,44.958,44.382,44.81,1892327,0
2015-05-22,44.85,45.023,44.781,44.86,1229139,0
2015-05-26,44.673,45.24,44.655,45.101,2158673,0
2015-05-27,45.26,45.442,45.004,45.279,1439842,0
2015-05-28,45.23,45.491,45.014,45.383,1369781,0
2015-05-29,45.392,45.481,44.518,44.701,6534840,0
2015-06-01,44.78,45.289,44.255,44.987,1193728,0
2015-06-02,44.829,45.872,44.76,45.551,1626816,0
2015-06-03,45.309,45.412,44.929,45.21,1422711,0
2015-06-04,44.929,45.111,44.538,44.644,1234252,0
2015-06-05,44.304,45.131,43.962,45.031,985987,0
2015-06-08,44.899,45.17,44.672,44.74,1413682,0
2015-06-09,44.147,45.121,44.147,44.468,901819,0
2015-06-10,44.681,45.2,44.568,44.939,1119988,0
2015-06-11,44.995,45.392,44.909,45.071,1045148,0
2015-06-12,45.014,45.19,44.72,45.081,677603,0
2015-06-15,44.644,44.819,44.341,44.528,1083651,0
2015-06-16,44.36,44.73,44.255,44.626,772805,0
2015-06-17,44.577,44.859,44.029,44.528,975111,0
2015-06-18,44.587,44.995,44.409,44.869,773524,0
2015-06-19,44.958,45.21,44.819,44.889,1319813,0
2015-06-22,45.15,45.571,44.967,45.571,1151361,0
2015-06-23,45.61,45.764,45.16,45.375,931327,0
2015-06-24,45.23,45.708,44.508,44.538,983217,0
2015-06-25,44.78,44.977,44.448,44.789,969879,0
2015-06-26,44.829,45.481,44.789,45.462,1379930,0
2015-06-29,45.081,45.279,44.088,44.127,737105,0
2015-06-30,44.35,44.939,44.245,44.664,1193917,0
2015-07-01,45.101,45.531,44.568,44.809,1456873,0
2015-07-02,44.839,44.977,44.538,44.859,927511,0
2015-07-06,44.568,44.929,44.001,44.029,1407936,0
2015-07-07,44.117,44.419,43.601,44.341,1606037,0
2015-07-08,44.001,44.294,43.562,43.69,874779,0
2015-07-09,44.216,44.399,43.572,43.601,938591,0
2015-07-10,44.029,44.127,43.776,43.904,889040,0
2015-07-13,44.341,44.75,44.255,44.72,786758,0
2015-07-14,44.587,45.101,44.508,45.004,834500,0
2015-07-15,45.031,45.14,43.952,44.107,1253834,0
2015-07-16,44.468,44.468,43.591,43.699,1380749,0
2015-07-17,43.68,43.795,42.812,43.172,1789774,0
2015-07-20,43.162,43.952,42.792,43.435,2325701,0
2015-07-21,43.369,43.786,42.792,43.007,2205365,0
2015-07-22,42.762,43.552,42.762,43.065,2368686,0
2015-07-23,44.206,46.78,43.962,45.882,6582338,0
2015-07-24,45.813,45.911,44.869,45.412,3193094,0
2015-07-27,45.081,45.23,44.419,44.498,1562232,0
2015-07-28,44.869,45.63,44.72,45.472,1330378,0
2015-07-29,45.571,46.671,45.26,46.467,1372851,0
2015-07-30,46.252,46.942,46.087,46.78,1031947,0
2015-07-31,47.188,47.275,46.41,46.544,1106016,0
2015-08-03,46.741,46.857,46.029,46.252,995211,0
2015-08-04,45.979,46.78,45.979,46.535,893040,0
2015-08-05,46.671,46.866,45.979,46.37,1442816,0
2015-08-06,46.38,47.022,46.069,46.173,1075515,0
2015-08-07,45.999,47.012,45.931,46.992,1466207,0
2015-08-10,47.275,48.183,47.169,47.744,1759510,0
2015-08-11,47.227,48.504,47.188,48.437,1791924,0
2015-08-12,47.832,48.748,47.255,48.601,1850507,0
2015-08-13,48.533,49.236,48.427,49.109,987731,0
2015-08-14,48.952,49.751,48.827,49.617,1157515,0
2015-08-17,49.701,50.19,49.37,50.121,1011942,0
2015-08-18,50.21,51.341,50.091,50.737,2049633,0
2015-08-19,50.357,51.516,50.327,51.175,1897698,0
2015-08-20,50.833,51.135,49.323,49.37,1943453,0
2015-08-21,48.778,49.459,48.397,48.427,1494009,0
2015-08-24,43.543,48.095,40.131,45.872,2557900,0
2015-08-25,47.236,47.246,45.14,45.15,1870308,0
2015-08-26,45.953,46.538,44.938,46.294,1784671,0
2015-08-27,46.823,47.564,46.529,47.34,1087330,0
2015-08-28,47.127,47.536,46.577,47.262,901491,0
2015-08-31,47.078,47.213,46.519,46.785,1380566,0
2015-09-01,45.805,46.119,45.18,45.375,1076797,0
2015-09-02,45.893,47.312,45.719,47.302,1704485,0
2015-09-03,47.292,48.348,47.233,47.85,1163223,0
2015-09-04,47.078,47.936,46.958,47.704,1588909,0
2015-09-08,48.486,49.685,48.163,49.621,2124444,0
2015-09-09,49.774,50.166,49.462,49.552,1445718,0
2015-09-10,49.755,50.478,49.19,49.755,1910295,0
2015-09-11,49.393,50.675,49.383,50.627,1517517,0
2015-09-14,50.841,50.909,50.236,50.801,1016145,0
2015-09-15,50.929,51.144,50.714,50.87,1612330,0
2015-09-16,50.685,51.086,50.636,50.734,1191861,0
2015-09-17,50.792,51.83,50.617,50.841,1806055,0
2015-09-18,50.116,50.811,49.914,50.216,2147864,0
2015-09-21,50.333,50.685,49.472,49.924,1184191,0
2015-09-22,49.021,49.413,48.818,49.249,1065240,0
2015-09-23,49.14,49.452,48.65,48.972,843804,0
2015-09-24,48.779,48.886,47.771,48.249,2056671,0
2015-09-25,48.67,48.789,47.946,48.211,920923,0
2015-09-28,47.906,48.221,46.587,47.008,1717001,0
2015-09-29,46.911,47.233,45.366,45.71,1938603,0
2015-09-30,46.062,46.736,45.601,46.414,1872531,0
2015-10-01,46.452,47.058,46.072,46.948,1765649,0
2015-10-02,46.511,47.252,46.052,47.156,1833662,0
2015-10-05,47.614,48.358,47.204,47.811,2696589,0
2015-10-06,48.268,48.427,47.204,47.554,1527031,0
2015-10-07,47.869,48.543,47.604,48.514,1354178,0
2015-10-08,48.417,49.542,48.173,49.17,1322267,0
2015-10-09,49.258,49.678,49.031,49.492,1069127,0
2015-10-12,49.591,49.745,49.306,49.705,845290,0
2015-10-13,48.64,49.383,47.713,47.752,1724326,0
2015-10-14,47.584,47.84,46.577,46.577,2104705,0
2015-10-15,46.814,47.624,46.656,47.584,1390793,0
2015-10-16,47.811,47.86,47.321,47.752,1411455,0
2015-10-19,47.604,47.946,47.41,47.508,1562538,0
2015-10-20,47.527,48.719,47.42,48.046,1907692,0
2015-10-21,48.328,48.925,47.781,48.173,2529981,0
2015-10-22,48.163,50.929,47.614,50.87,2943290,0
2015-10-23,51.086,51.086,49.784,50.627,2221098,0
2015-10-26,50.656,51.036,50.284,50.88,1482232,0
2015-10-27,50.607,50.763,49.784,50.096,2017971,0
2015-10-28,50.333,51.203,50.156,50.695,1531224,0
2015-10-29,50.782,51.027,50.216,50.86,2362960,0
2015-10-30,50.772,52.082,50.772,51.164,1582362,0
2015-11-02,51.565,52.21,51.203,52.112,1441583,0
2015-11-03,51.839,52.025,51.281,51.34,894738,0
2015-11-04,51.34,51.701,50.919,51.106,1351787,0
2015-11-05,51.261,51.77,51.076,51.682,770981,0
2015-11-06,51.614,52.015,50.558,50.811,1153199,0
2015-11-09,50.831,50.998,50.146,50.841,1266617,0
2015-11-10,50.627,51.203,50.627,51.144,869579,0
2015-11-11,51.301,52.025,51.154,51.634,645587,0
2015-11-12,51.116,51.506,50.734,51.046,846157,0
2015-11-13,50.851,51.251,50.323,50.363,764741,0
2015-11-16,50.409,51.164,50.166,51.076,718105,0
2015-11-17,51.251,51.701,51.251,51.468,922149,0
2015-11-18,51.496,53.022,51.496,52.924,1339757,0
2015-11-19,52.905,53.394,52.68,53.324,1112698,0
2015-11-20,53.334,53.863,53.188,53.394,815166,0
2015-11-23,53.334,54.244,53.334,54.077,1024326,0
2015-11-24,53.489,54.517,53.489,54.194,585709,0
2015-11-25,54.145,54.774,54.145,54.498,588556,0
2015-11-27,54.567,54.9,54.314,54.507,303918,0
2015-11-30,54.754,54.754,53.744,53.881,1079070,0
2015-12-01,54.391,54.95,54.135,54.754,697624,0
2015-12-02,54.597,55.292,54.43,55.283,1504608,0
2015-12-03,55.283,55.342,53.607,53.931,2087681,0
2015-12-04,54.009,54.85,53.862,54.821,734140,0
2015-12-07,54.587,54.657,53.901,54.547,1079377,0
2015-12-08,53.617,54.754,52.969,54.587,886657,0
2015-12-09,54.145,54.715,52.912,53.126,1336365,0
2015-12-10,53.372,54.715,53.225,54.047,1312083,0
2015-12-11,53.549,54.47,53.312,54.204,1469502,0
2015-12-14,54.42,54.87,53.519,54.537,1405478,0
2015-12-15,54.784,54.784,54.087,54.372,1131305,0
2015-12-16,54.87,55.422,54.135,54.96,1033671,0
2015-12-17,55.233,55.233,54.194,54.204,1213737,0
2015-12-18,54.165,54.194,52.539,52.696,5777824,0
2015-12-21,53.146,53.991,52.959,53.529,1054791,0
2015-12-22,53.941,54.284,53.332,54.185,919197,0
2015-12-23,54.42,55.203,54.42,55.193,897373,0
2015-12-24,54.85,55.263,54.735,55.175,408027,0
2015-12-28,54.89,55.392,54.637,55.352,624098,0
2015-12-29,55.576,55.861,54.9,55.243,585784,0
2015-12-30,55.223,55.537,54.94,55.136,557682,0
2015-12-31,55.049,55.412,54.4,54.4,642738,0
2016-01-04,53.774,53.792,52.813,53.792,1447408,0
2016-01-05,53.999,54.264,53.106,53.136,921430,0
2016-01-06,51.754,52.048,50.755,51.343,2264129,0
2016-01-07,50.657,50.803,48.686,48.696,2061984,0
2016-01-08,49.207,50.01,49.019,49.441,1830749,0
2016-01-11,49.648,50.01,48.293,48.854,1505413,0
2016-01-12,49.46,49.898,48.109,48.902,1571710,0
2016-01-13,48.999,49.068,46.128,46.235,2114784,0
2016-01-14,46.617,47.669,45.922,47.254,2495220,0
2016-01-15,45.471,47.254,45.471,46.255,2100589,0
2016-01-19,46.833,48.109,46.255,46.568,1559892,0
2016-01-20,45.833,47.403,44.667,46.727,1897948,0
2016-01-21,46.667,47.687,46.334,46.737,1314266,0
2016-01-22,47.453,48.795,47.129,47.577,1713935,0
2016-01-25,47.139,47.597,46.452,46.598,814762,0
2016-01-26,46.225,47.206,45.49,46.882,1846597,0
2016-01-27,46.548,47.244,45.658,46.186,1403631,0
2016-01-28,46.452,47.139,45.814,45.853,1551982,0
2016-01-29,46.167,47.726,46.167,47.627,2263590,0
2016-02-01,47.363,47.617,46.727,47.176,3053458,0
2016-02-02,46.697,46.747,45.555,45.629,1986319,0
2016-02-03,45.932,46.374,44.333,45.461,2204620,0
2016-02-04,43.58,47.746,43.335,45.717,2861988,0
2016-02-05,45.678,45.962,44.383,44.58,2616899,0
2016-02-08,43.884,44.648,43.315,44.393,4926707,0
2016-02-09,43.747,44.991,43.432,44.706,2531720,0
2016-02-10,44.991,46.747,44.982,45.088,2827546,0
2016-02-11,44.511,45.157,43.804,44.373,2648018,0
2016-02-12,44.914,46.176,44.501,45.932,2368825,0
2016-02-16,46.677,47.08,46.491,46.805,2546260,0
2016-02-17,47.03,48.626,46.912,48.549,2432941,0
2016-02-18,48.245,48.864,47.687,48.626,2695129,0
2016-02-19,48.283,49.45,48.206,48.598,2142520,0
2016-02-22,48.999,49.421,48.745,49.266,1683057,0
2016-02-23,49.217,50.588,49.217,50.116,2496875,0
2016-02-24,49.558,50.465,49.154,50.216,1568500,0
2016-02-25,50.451,50.77,49.646,50.077,1243368,0
2016-02-26,50.295,50.431,49.718,50.315,1437288,0
2016-02-29,50.354,50.639,49.359,49.379,1413281,0
2016-03-01,49.872,50.639,49.518,50.52,1285898,0
2016-03-02,50.334,50.57,49.882,50.55,773400,0
2016-03-03,50.6,50.742,49.822,50.54,804003,0
2016-03-04,50.55,51.719,50.402,51.239,1332497,0
2016-03-07,50.884,51.003,50.276,50.48,1146250,0
2016-03-08,50.305,50.727,49.646,49.951,1172934,0
2016-03-09,50.206,50.451,49.656,50.058,805460,0
2016-03-10,50.344,50.904,49.548,50.02,756483,0
2016-03-11,50.344,50.698,49.941,50.51,778308,0
2016-03-14,50.246,51.139,50.048,50.954,1193579,0
2016-03-15,50.54,52.035,50.354,52.006,1701129,0
2016-03-16,51.986,53.244,51.877,53.206,1589019,0
2016-03-17,53.096,53.766,52.812,53.254,1121780,0
2016-03-18,53.136,54.197,53.096,54.08,1476406,0
2016-03-21,53.883,54.227,53.647,53.696,1042237,0
2016-03-22,53.352,53.834,53.235,53.676,1029694,0
2016-03-23,53.696,54.73,53.53,53.736,1569576,0
2016-03-24,53.55,53.751,53.146,53.647,818949,0
2016-03-28,53.706,54.158,53.589,54.08,632735,0
2016-03-29,53.943,55.045,53.943,55.035,1085110,0
2016-03-30,55.123,55.123,54.591,54.865,623319,0
2016-03-31,54.965,55.419,54.464,55.104,814530,0
2016-04-01,54.779,55.772,54.769,55.525,1214117,0
2016-04-04,55.359,55.506,54.11,54.73,1225676,0
2016-04-05,54.237,54.817,54.06,54.502,651652,0
2016-04-06,54.601,55.713,54.536,55.693,890852,0
2016-04-07,55.457,57.344,54.571,55.239,1586817,0
2016-04-08,55.83,56.44,55.554,55.918,1155221,0
2016-04-11,56.096,56.706,56.017,56.057,1695227,0
2016-04-12,56.017,56.626,55.918,56.557,1424601,0
2016-04-13,56.863,58.271,56.759,57.857,1222920,0
2016-04-14,57.747,58.958,57.178,57.344,802358,0
2016-04-15,57.433,57.639,57.148,57.6,1217350,0
2016-04-18,57.513,58.211,57.363,58.201,977896,0
2016-04-19,58.241,58.595,57.208,57.393,1405382,0
2016-04-20,57.294,58.337,57.129,58.071,1407988,0
2016-04-21,58.633,58.977,56.745,56.98,2317559,0
2016-04-22,56.844,57.119,55.967,56.155,1804745,0
2016-04-25,56.223,56.519,55.928,56.41,935704,0
2016-04-26,56.44,56.596,55.763,56.42,984788,0
2016-04-27,56.116,56.4,55.467,55.977,1149100,0
2016-04-28,55.633,56.322,55.104,55.289,713382,0
2016-04-29,55.339,55.339,53.973,54.483,1186211,0
2016-05-02,54.855,55.573,54.414,55.448,1172572,0
2016-05-03,54.995,55.249,54.207,54.464,1010130,0
2016-05-04,54.178,54.356,53.647,54.168,541472,0
2016-05-05,54.356,54.885,54.09,54.671,605208,0
2016-05-06,54.347,55.249,54.317,55.199,696538,0
2016-05-09,55.152,56.027,55.152,55.791,1444662,0
2016-05-10,56.047,56.352,55.603,56.223,1087594,0
2016-05-11,55.948,56.371,54.817,54.885,946453,0
2016-05-12,54.985,55.414,54.506,55.045,1011295,0
2016-05-13,54.845,55.219,54.277,54.483,968380,0
2016-05-16,54.611,55.653,54.473,55.486,857925,0
2016-05-17,55.525,55.525,54.571,54.915,802865,0
2016-05-18,54.641,55.938,54.569,55.623,1002016,0
2016-05-19,55.219,55.791,54.895,55.733,1149784,0
2016-05-20,55.987,56.95,55.958,56.715,1091290,0
2016-05-23,56.715,56.931,56.145,56.352,608910,0
2016-05-24,56.804,58.061,56.352,57.817,1465998,0
2016-05-25,58.082,58.387,57.492,57.897,887183,0
2016-05-26,58.002,58.192,57.512,57.639,452921,0
2016-05-27,57.648,58.567,57.462,58.102,715776,0
2016-05-31,58.172,58.347,57.482,57.847,927474,0
2016-06-01,57.512,57.983,57.274,57.907,581168,0
2016-06-02,57.727,57.847,57.156,57.847,770878,0
2016-06-03,57.658,57.867,57.037,57.551,520658,0
2016-06-06,57.609,57.609,56.588,56.841,1105802,0
2016-06-07,56.781,57.887,56.722,57.599,1002431,0
2016-06-08,57.561,58.142,57.372,57.944,679451,0
2016-06-09,57.58,57.877,57.254,57.737,737546,0
2016-06-10,57.156,57.412,56.082,56.209,724951,0
2016-06-13,55.747,56.17,55.519,55.548,795581,0
2016-06-14,55.49,55.617,54.602,55.183,1010625,0
2016-06-15,55.352,55.593,55.076,55.145,971566,0
2016-06-16,54.751,55.737,54.395,55.617,1031210,0
2016-06-17,55.558,55.835,55.076,55.697,2317263,0
2016-06-20,56.367,57.462,56.367,56.831,955994,0
2016-06-21,56.831,57.092,56.496,56.761,731412,0
2016-06-22,56.742,57.107,56.338,56.357,3021382,0
2016-06-23,56.89,56.919,56.042,56.042,32258006,0
2016-06-24,54.09,55.987,53.745,54.957,4643640,0
2016-06-27,54.356,54.542,53.818,54.337,2466499,0
2016-06-28,54.947,55.517,54.711,55.362,1889851,0
2016-06-29,55.923,56.111,55.529,55.913,1213421,0
2016-06-30,56.101,57.186,55.815,57.156,1323950,0
2016-07-01,57.186,57.599,56.89,57.284,1469284,0
2016-07-05,57.186,57.186,56.446,56.948,1205744,0
2016-07-06,56.978,57.857,56.861,57.767,1170281,0
2016-07-07,57.747,58.012,57.522,57.954,1077167,0
2016-07-08,58.172,59.473,58.172,59.365,1566186,0
2016-07-11,59.651,60.321,59.644,60.242,1250751,0
2016-07-12,60.44,60.597,59.838,60.202,1641555,0
2016-07-13,60.587,60.775,60.085,60.517,1093747,0
2016-07-14,60.932,61.297,60.458,60.468,903760,0
2016-07-15,60.745,61.002,60.252,60.43,1069087,0
2016-07-18,60.498,60.745,60.252,60.44,673199,0
2016-07-19,60.242,60.577,60.049,60.282,653479,0
2016-07-20,60.41,60.897,60.262,60.725,609782,0
2016-07-21,60.597,60.637,59.246,59.286,1558245,0
2016-07-22,59.581,59.715,58.635,59.601,1812993,0
2016-07-25,59.403,59.946,59.256,59.946,961142,0
2016-07-26,60.36,60.952,60.163,60.755,1695317,0
2016-07-27,61.061,61.957,60.537,60.892,1566499,0
2016-07-28,61.582,63.565,61.562,62.944,3134397,0
2016-07-29,62.775,63.309,62.322,62.382,1853202,0
2016-08-01,62.49,62.795,62.027,62.707,1041013,0
2016-08-02,62.589,62.589,61.722,62.302,1251279,0
2016-08-03,62.194,62.549,61.78,62.549,1205604,0
2016-08-04,62.825,63.003,62.243,62.569,1364995,0
2016-08-05,62.914,63.12,62.135,62.855,1490495,0
2016-08-08,62.934,63.15,62.736,63.061,1214628,0
2016-08-09,63.003,63.14,62.599,62.973,1545480,0
2016-08-10,63.081,63.14,62.402,63.051,1044540,0
2016-08-11,63.24,63.485,62.736,63.14,1660542,0
2016-08-12,63.15,63.15,62.48,62.993,1162415,0
2016-08-15,63.023,63.22,62.775,62.983,659216,0
2016-08-16,62.736,62.855,61.957,62.077,1578894,0
2016-08-17,61.967,61.967,61.042,61.572,1344597,0
2016-08-18,61.562,61.84,61.207,61.692,817606,0
2016-08-19,61.513,61.957,61.227,61.82,944384,0
2016-08-22,61.947,62.027,61.446,61.947,1240098,0
2016-08-23,62.095,63.096,62.095,62.835,1200609,0
2016-08-24,62.667,62.875,62.301,62.371,692646,0
2016-08-25,62.301,62.855,62.084,62.785,858347,0
2016-08-26,62.924,63.183,62.222,62.667,624289,0
2016-08-29,62.756,63.319,62.756,63.092,498828,0
2016-08-30,63.052,63.161,62.578,62.924,679312,0
2016-08-31,62.677,63.082,62.376,62.825,715187,0
2016-09-01,62.934,63.221,62.093,63.092,882263,0
2016-09-02,63.131,63.363,62.548,63.052,931871,0
2016-09-06,63.131,63.28,62.055,62.271,885464,0
2016-09-07,62.015,62.351,61.481,61.797,971680,0
2016-09-08,61.539,61.955,61.037,61.213,963853,0
2016-09-09,60.837,60.837,57.904,58.04,1960661,0
2016-09-12,57.694,58.576,57.438,58.317,1927819,0
2016-09-13,57.981,58.22,57.289,57.528,1252887,0
2016-09-14,57.528,57.724,56.716,56.836,1119406,0
2016-09-15,56.736,57.319,56.736,57.162,955899,0
2016-09-16,56.826,56.826,55.442,55.452,2755157,0
2016-09-19,55.759,56.46,55.51,55.797,1839261,0
2016-09-20,56.202,56.202,55.501,55.768,1621915,0
2016-09-21,55.935,56.4,55.52,56.371,1785220,0
2016-09-22,56.826,57.65,56.826,57.528,1501245,0
2016-09-23,57.468,58.16,57.221,57.99,1683771,0
2016-09-26,57.548,58.356,57.458,58,1369733,0
2016-09-27,57.854,58.546,57.814,58.307,1481957,0
2016-09-28,58.297,58.634,57.568,57.864,1878721,0
2016-09-29,58.05,58.356,57.231,57.24,1468015,0
2016-09-30,57.518,57.864,57.032,57.428,1307154,0
2016-10-03,57.122,57.438,56.212,56.361,1188692,0
2016-10-04,56.647,56.865,56.371,56.49,1020355,0
2016-10-05,56.766,56.786,55.768,55.827,1383307,0
2016-10-06,55.739,56.993,55.639,56.875,1422506,0
2016-10-07,56.746,56.816,55.057,55.057,1755801,0
2016-10-10,55.452,55.807,55.323,55.452,909515,0
2016-10-11,55.233,55.461,53.979,54.146,1384853,0
2016-10-12,54.255,55.096,54.166,54.887,1018168,0
2016-10-13,54.414,54.626,53.727,54.492,898207,0
2016-10-14,54.8,55.203,54.404,54.404,977621,0
2016-10-17,54.631,55.101,54.374,54.967,1036473,0
2016-10-18,55.223,55.223,54.146,54.176,1085776,0
2016-10-19,54.088,54.255,52.802,53.267,3344159,0
2016-10-20,53.08,53.593,52.907,53.494,1675469,0
2016-10-21,53.118,53.722,52.921,53.662,825863,0
2016-10-24,54.068,55.042,54.058,54.73,1630987,0
2016-10-25,54.265,54.265,51.657,51.704,3108416,0
2016-10-26,51.627,52.882,51.449,52.546,2987449,0
2016-10-27,53.128,54.502,52.634,53.396,4050899,0
2016-10-28,53.208,53.623,52.634,53.108,2428647,0
2016-10-31,53.434,54.434,53.267,53.998,1992325,0
2016-11-01,53.989,53.998,52.05,52.724,1825020,0
2016-11-02,52.674,53.228,52.209,52.526,1930599,0
2016-11-03,52.546,52.772,51.953,52.229,1753194,0
2016-11-04,52.446,53.118,52.19,52.249,1120220,0
2016-11-07,53.138,53.949,52.792,53.919,1498373,0
2016-11-08,53.702,54.068,53.267,53.762,1232191,0
2016-11-09,53.128,54.335,52.729,54.068,1811632,0
2016-11-10,54.424,55.343,54.245,55.096,1752407,0
2016-11-11,54.947,55.649,54.364,54.601,1129589,0
2016-11-14,54.947,55.491,54.621,55.432,1360632,0
2016-11-15,55.905,56.47,55.594,56.45,1812749,0
2016-11-16,56.251,56.44,55.313,55.51,987213,0
2016-11-17,55.856,56.826,55.619,56.736,1155235,0
2016-11-18,56.637,57.082,56.361,56.924,1201436,0
2016-11-21,57.102,57.714,56.746,57.398,1241329,0
2016-11-22,57.418,57.568,56.081,56.248,1350210,0
2016-11-23,56.248,56.635,55.951,56.576,703671,0
2016-11-25,56.595,56.903,56.388,56.854,322540,0
2016-11-28,56.615,56.903,55.183,55.684,1218800,0
2016-11-29,55.833,56.457,55.565,55.704,1639561,0
2016-11-30,55.813,56.11,54.643,54.663,1369400,0
2016-12-01,54.653,54.723,53.126,53.345,1632318,0
2016-12-02,53.463,53.781,53.068,53.325,1041648,0
2016-12-05,53.722,54.633,53.702,54.485,1142389,0
2016-12-06,54.763,54.793,54.216,54.663,1353073,0
2016-12-07,54.743,55.317,54.553,55.178,1882482,0
2016-12-08,55.178,56.11,54.86,55.941,1642120,0
2016-12-09,55.853,56.16,55.561,55.872,610775,0
2016-12-12,55.297,55.427,54.543,54.783,863177,0
2016-12-13,55.01,55.377,54.793,54.94,1022702,0
2016-12-14,54.831,56.417,54.831,55.525,1318240,0
2016-12-15,55.506,55.887,54.049,54.119,1152133,0
2016-12-16,54.316,54.93,54.059,54.773,2546798,0
2016-12-19,54.97,55.437,54.485,54.663,909296,0
2016-12-20,54.813,54.97,54.069,54.416,1243854,0
2016-12-21,54.513,55.417,54.296,54.9,1748796,0
2016-12-22,55.01,55.01,54.356,54.494,1022049,0
2016-12-23,54.713,54.753,54.386,54.494,327001,0
2016-12-27,54.466,54.84,54.446,54.733,641288,0
2016-12-28,54.94,54.94,53.672,53.702,777866,0
2016-12-29,53.652,53.939,53.395,53.572,787477,0
2016-12-30,53.86,53.86,52.769,52.988,1097447,0
2017-01-03,53.513,54.236,52.849,53.415,1858784,0
2017-01-04,53.463,54.326,53.355,53.979,1051128,0
2017-01-05,53.979,54.266,53.405,53.473,1202547,0
2017-01-06,53.425,54.573,53.425,54.296,2140196,0
2017-01-09,54.128,54.128,53.395,53.425,1469140,0
2017-01-10,53.355,53.989,53.295,53.692,841645,0
2017-01-11,53.543,54.089,53.503,53.989,978543,0
2017-01-12,53.82,54.059,52.681,53.762,1342299,0
2017-01-13,53.879,54.137,53.772,53.79,1004295,0
2017-01-17,53.612,53.909,53.285,53.523,1350679,0
2017-01-18,53.612,53.874,53.206,53.82,1639311,0
2017-01-19,53.762,54.663,53.762,54.376,1252905,0
2017-01-20,54.416,54.988,54.336,54.92,1331424,0
2017-01-23,54.703,55.207,54.703,55.13,1073273,0
2017-01-24,55.447,56.487,55.341,56.258,1323879,0
2017-01-25,56.477,56.744,56.219,56.517,1192210,0
2017-01-26,56.804,56.804,55.574,55.961,1180441,0
2017-01-27,56.19,56.19,55.342,55.506,884262,0
2017-01-30,55.554,55.554,54.466,55.149,1053689,0
2017-01-31,54.97,55.252,54.137,54.643,1483183,0
2017-02-01,54.563,56.497,54.563,55.803,2637012,0
2017-02-02,55.714,55.724,54.653,55.149,2082731,0
2017-02-03,55.554,55.941,55.486,55.604,1129460,0
2017-02-06,55.377,55.574,55.178,55.367,1128203,0
2017-02-07,55.574,55.574,55.202,55.327,953986,0
2017-02-08,55.427,55.466,54.763,55.447,1091388,0
2017-02-09,55.387,55.891,55.1,55.783,1241514,0
2017-02-10,55.941,56.705,55.604,56.566,775902,0
2017-02-13,56.675,57.101,56.298,56.576,606546,0
2017-02-14,56.794,56.794,55.694,56.358,983613,0
2017-02-15,56.298,56.972,56.1,56.884,1115213,0
2017-02-16,56.942,57.176,56.278,56.497,1183909,0
2017-02-17,56.358,56.556,55.911,56.556,872128,0
2017-02-21,56.517,57.181,56.412,56.874,991773,0
2017-02-22,56.874,57.082,56.346,56.585,993678,0
2017-02-23,56.844,56.962,56.008,56.744,1448634,0
2017-02-24,56.496,57.072,56.237,57.072,818697,0
2017-02-27,57.072,57.908,57.072,57.878,1503479,0
2017-02-28,57.868,57.868,57.202,57.5,1261976,0
2017-03-01,58.226,58.792,58.186,58.384,1368464,0
2017-03-02,58.623,58.663,58.126,58.166,914216,0
2017-03-03,58.584,58.762,58.106,58.384,1586586,0
2017-03-06,58.016,58.256,57.43,57.57,1111261,0
2017-03-07,57.55,57.987,57.465,57.589,1059474,0
2017-03-08,57.58,58.384,57.381,58.364,953081,0
2017-03-09,58.742,59.488,58.594,59.041,1547171,0
2017-03-10,59.31,59.766,59.28,59.727,1118208,0
2017-03-13,59.478,59.871,59.418,59.756,1207266,0
2017-03-14,59.418,60.045,59.215,59.677,858067,0
2017-03-15,59.966,61.04,59.946,60.791,896329,0
2017-03-16,60.731,61.318,60.612,60.731,1128266,0
2017-03-17,60.85,60.98,60.592,60.692,1207315,0
2017-03-20,60.731,60.94,60.324,60.592,584617,0
2017-03-21,60.652,60.89,59.349,59.398,1506242,0
2017-03-22,59.398,59.836,59.08,59.428,1531057,0
2017-03-23,59.428,60.194,59.334,59.836,761251,0
2017-03-24,59.886,60.194,59.697,60.035,1771212,0
2017-03-27,59.31,59.986,59.22,59.936,995551,0
2017-03-28,59.796,60.492,59.538,60.314,789517,0
2017-03-29,59.996,60.552,59.667,60.552,1494375,0
2017-03-30,60.482,60.761,60.274,60.622,1295155,0
2017-03-31,60.462,60.711,60.174,60.502,1132027,0
2017-04-03,60.542,60.82,59.876,60.274,1410954,0
2017-04-04,60.134,60.428,60.025,60.274,1351938,0
2017-04-05,60.363,60.81,59.946,60.134,1738973,0
2017-04-06,61.596,61.924,60.94,61.496,2111648,0
2017-04-07,61.397,61.666,61.198,61.506,1155594,0
2017-04-10,61.407,62.262,61.407,61.616,957311,0
2017-04-11,61.447,61.795,61.368,61.706,1393629,0
2017-04-12,61.368,61.477,59.976,61.358,2230854,0
2017-04-13,61.139,61.676,61.139,61.148,1546177,0
2017-04-17,61.298,61.586,61.109,61.566,1036391,0
2017-04-18,61.158,61.785,60.98,61.696,1066258,0
2017-04-19,61.934,62.422,61.706,61.795,961175,0
2017-04-20,62.034,62.232,61.775,61.964,1184982,0
2017-04-21,62.044,62.56,61.914,62.461,938482,0
2017-04-24,62.859,63.495,62.809,63.296,1189390,0
2017-04-25,64.042,64.808,63.485,64.559,1865976,0
2017-04-26,64.818,65.633,64.539,65.225,1780747,0
2017-04-27,64.629,65.156,63.187,63.823,3987662,0
2017-04-28,63.804,63.804,63.068,63.376,2154731,0
2017-05-01,63.595,63.595,62.938,62.958,1577694,0
2017-05-02,63.078,63.356,62.958,63.356,1565403,0
2017-05-03,62.988,63.157,62.74,62.829,1167724,0
2017-05-04,62.918,63.108,62.471,62.978,1092375,0
2017-05-05,63.098,63.237,62.7,63.117,780333,0
2017-05-08,62.988,63.356,62.928,63.068,921067,0
2017-05-09,63.088,63.331,63.018,63.137,867476,0
2017-05-10,63.008,63.336,63.008,63.276,624229,0
2017-05-11,62.918,62.958,62.342,62.71,912289,0
2017-05-12,62.57,62.72,62.173,62.212,1853635,0
2017-05-15,62.422,62.973,62.292,62.799,1334362,0
2017-05-16,62.849,62.849,62.402,62.531,1175499,0
2017-05-17,61.854,62.232,61.716,61.994,1313811,0
2017-05-18,61.795,62.73,61.696,62.481,1461101,0
2017-05-19,62.7,63.246,62.422,62.948,1585764,0
2017-05-22,63.058,63.207,62.67,62.71,548572,0
2017-05-23,62.789,63.038,62.173,62.252,684586,0
2017-05-24,62.302,62.97,62.153,62.94,686468,0
2017-05-25,63.13,63.291,62.761,62.99,613273,0
2017-05-26,62.94,62.95,62.571,62.671,427804,0
2017-05-30,62.581,62.801,62.342,62.711,400058,0
2017-05-31,62.811,63.05,62.272,62.92,856445,0
2017-06-01,63.09,63.349,62.771,63.16,765881,0
2017-06-02,63.19,63.549,63.07,63.319,777400,0
2017-06-05,63.319,63.329,62.801,62.811,475848,0
2017-06-06,62.571,62.591,62.123,62.252,652597,0
2017-06-07,62.352,62.616,62.262,62.482,699129,0
2017-06-08,62.482,62.791,62.023,62.571,708606,0
2017-06-09,62.631,63.289,62.532,63.13,717804,0
2017-06-12,63.03,63.449,62.581,63.2,922564,0
2017-06-13,63.11,64.576,62.97,64.406,914012,0
2017-06-14,64.486,65.503,64.416,65.144,1017640,0
2017-06-15,64.745,64.965,64.376,64.616,1025730,0
2017-06-16,64.675,64.685,63.878,64.177,1387577,0
2017-06-19,64.486,65.353,64.292,65.254,792926,0
2017-06-20,65.224,65.663,65.034,65.154,658693,0
2017-06-21,64.955,65.219,64.655,64.845,911826,0
2017-06-22,64.915,65.134,64.536,64.905,620382,0
2017-06-23,65.214,65.902,64.895,65.862,1574184,0
2017-06-26,65.932,66.161,65.712,65.712,792918,0
2017-06-27,65.553,65.812,65.274,65.284,1128165,0
2017-06-28,65.722,65.812,65.309,65.683,697740,0
2017-06-29,65.673,65.673,64.087,64.735,1110857,0
2017-06-30,64.905,65.513,64.905,65.054,669800,0
2017-07-03,65.413,65.593,65.024,65.224,380907,0
2017-07-05,65.154,65.314,64.745,65.224,827774,0
2017-07-06,64.835,64.975,64.586,64.865,881748,0
2017-07-07,64.975,66.311,64.895,65.742,849602,0
2017-07-10,65.712,66.52,65.413,66.261,1066501,0
2017-07-11,66.201,66.5,65.842,66.371,1147893,0
2017-07-12,66.769,66.959,66.381,66.61,862046,0
2017-07-13,66.6,67.138,66.57,67.108,1318388,0
2017-07-14,67.168,67.308,66.839,66.909,907704,0
2017-07-17,66.859,67.019,66.65,66.879,918619,0
2017-07-18,66.789,66.939,66.251,66.57,522402,0
2017-07-19,65.573,66.999,65.573,66.919,1217164,0
2017-07-20,66.879,67.009,65.408,65.443,1083543,0
2017-07-21,65.344,65.842,65.154,65.693,601113,0
2017-07-24,65.693,65.693,65.264,65.523,779376,0
2017-07-25,65.962,66.061,65.448,65.742,462038,0
2017-07-26,65.683,65.982,65.523,65.722,515284,0
2017-07-27,65.802,66.206,65.353,65.553,687163,0
2017-07-28,65.563,65.972,65.034,65.473,847329,0
2017-07-31,65.643,65.902,65.214,65.483,919962,0
2017-08-01,65.732,66.111,65.573,65.972,1387879,0
2017-08-02,65.842,66.386,65.643,66.061,1375707,0
2017-08-03,65.693,66.241,63.559,64.855,2544840,0
2017-08-04,64.945,65.353,64.874,65.044,1148077,0
2017-08-07,65.004,65.199,64.646,65.074,1464238,0
2017-08-08,64.895,64.895,64.147,64.167,1657377,0
2017-08-09,64.147,64.177,63.499,63.688,1720488,0
2017-08-10,63.489,63.608,62.641,62.711,1444627,0
2017-08-11,62.522,63.399,62.382,63.13,1004883,0
2017-08-14,63.569,64.326,63.359,64.067,635625,0
2017-08-15,64.077,64.366,63.648,63.708,511437,0
2017-08-16,63.788,64.316,63.788,63.977,687519,0
2017-08-17,63.698,63.908,62.492,62.512,854354,0
2017-08-18,62.342,62.462,61.853,62.322,1331321,0
2017-08-21,62.322,62.721,62.083,62.641,673733,0
2017-08-22,62.741,63.198,62.621,63.07,758652,0
2017-08-23,62.77,63.09,62.34,62.58,964187,0
2017-08-24,62.72,62.85,62.31,62.46,754309,0
2017-08-25,62.76,62.76,62.09,62.35,886536,0
2017-08-28,62.66,62.66,61.82,61.95,656841,0
2017-08-29,61.62,62.11,61.34,61.94,592147,0
2017-08-30,62.07,62.19,61.84,62.01,846336,0
2017-08-31,62.36,62.66,62.1,62.53,1258223,0
2017-09-01,62.79,63.01,62.57,62.97,836890,0
2017-09-05,62.87,63.09,62.37,62.64,782672,0
2017-09-06,62.76,63.46,62.65,63.32,1027001,0
2017-09-07,63.47,63.47,62.72,62.96,1072465,0
2017-09-08,62.91,64.57,62.72,64.43,1019439,0
2017-09-11,64.66,64.66,63.89,64.5,983223,0
2017-09-12,64.67,65.55,64.64,65.44,982963,0
2017-09-13,65.37,65.37,64.445,64.75,682804,0
2017-09-14,64.52,64.74,64.005,64.43,708148,0
2017-09-15,64.41,64.92,64,64.74,1191239,0
2017-09-18,64.88,65.16,64.23,64.25,687883,0
2017-09-19,64.32,64.5146,64.18,64.31,566430,0
2017-09-20,64.18,64.67,64.17,64.51,527279,0
2017-09-21,64.45,65,64.19,64.89,572838,0
2017-09-22,64.79,65.41,64.55,64.91,630733,0
2017-09-25,64.77,65.49,64.68,65.3,620450,0
2017-09-26,65.4,65.9,65.25,65.43,687710,0
2017-09-27,65.58,66.64,65.43,66.41,882274,0
2017-09-28,66.35,67.29,66.35,67.26,827217,0
2017-09-29,67.32,67.765,66.94,67.23,967654,0
2017-10-02,67.26,67.75,67.07,67.68,768384,0
2017-10-03,67.57,67.57,66.605,66.78,1560000,0
2017-10-04,66.94,66.94,66.04,66.33,1341373,0
2017-10-05,66.48,66.48,65.69,65.75,823101,0
2017-10-06,65.6,65.97,65.54,65.96,767513,0
2017-10-09,65.96,66.17,65.76,66,641219,0
2017-10-10,66.2,66.2,65.48,65.62,691669,0
2017-10-11,65.7,66.2,65.54,66.06,709946,0
2017-10-12,66.08,66.55,66.08,66.25,833046,0
2017-10-13,66.37,66.45,66.1098,66.24,586929,0
2017-10-16,66.3,66.37,65.88,66.3,478335,0
2017-10-17,66.32,66.55,65.92,66.08,650834,0
2017-10-18,66.22,66.46,65.33,65.35,1189936,0
2017-10-19,65.16,65.7,64.89,65.58,1748295,0
2017-10-20,65.94,67.17,65.9,67,1167071,0
2017-10-23,67.1,68.11,66.99,67.54,1552072,0
2017-10-24,67.335,68.36,66.94,68.12,1775122,0
2017-10-25,67.93,67.99,66.46,66.88,1081820,0
2017-10-26,66.42,68.82,66.42,68.35,1998155,0
2017-10-27,67.62,68.36,66.72,66.83,1091664,0
2017-10-30,66.74,67.02,66,66.15,1023565,0
2017-10-31,66.14,66.35,65.84,66.06,925287,0
2017-11-01,66.4,66.4,65,65.2,971712,0
2017-11-02,65.21,65.52,63.851,64.56,1057310,0
2017-11-03,64.38,64.94,63.98,64.17,1105648,0
2017-11-06,63.93,64.4,63.82,64.22,768270,0
2017-11-07,64.25,64.77,64.16,64.46,1058329,0
2017-11-08,64.32,64.34,63.68,64.12,738271,0
2017-11-09,63.74,64.09,63.42,64,1011859,0
2017-11-10,64.08,64.2,63.66,63.97,645967,0
