Date,Open,High,Low,Close,Volume,OpenInt
2011-09-09,43.268,43.268,41.534,42.066,135143,0
2011-09-12,42.101,42.415,40.596,41.081,113740,0
2011-09-13,41.09,41.534,40.677,41.376,105267,0
2011-09-14,41.707,42.386,40.89,42.286,83753,0
2011-09-15,42.204,42.452,40.9,40.988,139375,0
2011-09-16,41.357,41.826,41.248,41.543,206532,0
2011-09-19,41.157,41.283,39.52,39.548,117968,0
2011-09-20,39.961,40.557,39.656,40.016,209945,0
2011-09-21,40.016,41.014,39.612,39.71,191433,0
2011-09-22,37.764,39.381,36.212,37.635,216910,0
2011-09-23,36.938,37.022,33.702,34.639,322178,0
2011-09-26,34.346,34.677,33.647,34.546,252370,0
2011-09-27,36.118,36.347,34.741,35.2,236258,0
2011-09-28,35.209,35.209,33.087,33.122,153341,0
2011-09-29,33.998,34.227,32.523,33.4,208445,0
2011-09-30,33.087,33.708,32.395,33.151,152522,0
2011-10-03,34.005,37.657,33.009,33.166,175024,0
2011-10-04,33.169,34.155,31.272,32.341,494036,0
2011-10-05,32.618,32.874,32.017,32.38,237693,0
2011-10-06,32.229,33.649,32.167,33.464,183526,0
2011-10-07,34.102,34.14,32.9,33.157,149573,0
2011-10-10,34.629,35.741,34.068,35.631,84137,0
2011-10-11,34.525,34.61,34.005,34.278,159788,0
2011-10-12,34.61,34.979,34.592,34.741,179305,0
2011-10-13,34.37,34.776,34.206,34.494,60171,0
2011-10-14,34.961,35.183,34.465,34.647,79542,0
2011-10-17,34.749,34.887,34.167,34.307,93480,0
2011-10-18,33.664,34.592,33.398,34.37,152191,0
2011-10-19,34.502,34.953,34.041,34.167,187331,0
2011-10-20,34.086,35.173,33.836,35.006,265717,0
2011-10-21,35.425,35.813,35.16,35.179,264816,0
2011-10-24,35.403,36.155,35.403,36.155,211157,0
2011-10-25,36.096,37.323,35.553,36.835,286850,0
2011-10-26,37.996,37.996,36.653,36.846,165494,0
2011-10-27,37.821,37.84,37.075,37.306,141955,0
2011-10-28,37.119,37.582,36.964,37.47,94885,0
2011-10-31,36.97,37.302,36.51,36.579,54333,0
2011-11-01,35.259,35.947,34.956,35.745,136430,0
2011-11-02,36.39,36.688,35.923,36.219,121818,0
2011-11-03,36.687,37.287,36.105,37.119,108291,0
2011-11-04,37.012,38.181,36.788,37.868,138080,0
2011-11-07,38.178,39.192,38.061,39.009,97919,0
2011-11-08,39.138,39.304,38.51,39.061,89998,0
2011-11-09,38.538,39.231,38.042,38.538,150925,0
2011-11-10,38.908,39.101,38.234,38.624,119157,0
2011-11-11,38.668,39.248,38.594,39.248,80807,0
2011-11-14,39.118,39.182,38.594,38.695,72520,0
2011-11-15,38.685,38.805,37.848,38.42,97230,0
2011-11-16,38.263,38.685,37.902,38.071,152136,0
2011-11-17,37.848,38.141,37.175,37.543,150155,0
2011-11-18,37.675,37.848,37.461,37.533,121535,0
2011-11-21,37.02,37.682,36.936,37.361,197187,0
2011-11-22,37.718,39.948,37.718,39.617,233603,0
2011-11-23,37.507,37.61,36.64,37.268,194804,0
2011-11-25,37.046,37.756,37.046,37.249,89354,0
2011-11-28,37.968,38.015,37.295,37.533,141777,0
2011-11-29,37.553,38.015,37.323,37.69,61603,0
2011-11-30,38.537,39.022,38.114,39.012,160074,0
2011-12-01,38.89,39.414,38.678,39.03,131452,0
2011-12-02,39.13,39.176,37.636,37.987,262709,0
2011-12-05,38.197,38.548,37.295,37.582,173971,0
2011-12-06,37.505,38.123,37.341,37.92,261357,0
2011-12-07,37.841,38.135,37.794,38.072,192575,0
2011-12-08,37.831,38.654,37.334,37.343,281170,0
2011-12-09,37.351,37.747,37.1,37.452,133171,0
2011-12-12,36.898,37.147,36.496,36.826,235906,0
2011-12-13,36.742,36.844,34.805,35.157,251526,0
2011-12-14,34.371,35.027,34.159,34.437,418913,0
2011-12-15,34.89,34.89,33.81,34.023,356693,0
2011-12-16,34.278,35.348,34.278,35.007,226666,0
2011-12-19,35.349,35.387,33.968,34.078,166484,0
2011-12-20,34.504,35.222,34.476,35.147,278246,0
2011-12-21,35.259,35.581,35.177,35.414,215347,0
2011-12-22,35.037,35.462,34.814,34.89,131011,0
2011-12-23,34.954,35.127,34.572,34.878,110573,0
2011-12-27,34.88,34.88,33.645,33.664,165964,0
2011-12-28,34.521,34.87,33.96,34.409,924239,0
2011-12-29,34.364,35.433,34.263,35.433,184584,0
2011-12-30,35.663,35.663,34.946,35.09,148810,0
2012-01-03,35.875,36.123,35.275,35.553,211332,0
2012-01-04,35.543,36.583,35.487,36.381,363622,0
2012-01-05,36.208,36.772,35.829,36.583,212091,0
2012-01-06,36.752,36.851,36.54,36.659,135959,0
2012-01-09,36.772,37.056,36.639,36.816,115303,0
2012-01-10,37.277,37.369,36.697,36.724,187140,0
2012-01-11,36.823,37.009,36.368,36.903,282377,0
2012-01-12,37.135,37.421,36.961,37.181,184855,0
2012-01-13,36.826,37.056,36.496,36.816,381089,0
2012-01-17,37.514,37.654,36.768,37.009,215678,0
2012-01-18,36.734,37.128,36.592,36.86,135612,0
2012-01-19,37.02,37.471,37.02,37.361,195463,0
2012-01-20,37.302,38.071,37.107,38.023,255353,0
2012-01-23,38.054,39.622,37.941,39.05,219797,0
2012-01-24,38.928,39.075,38.662,38.845,158108,0
2012-01-25,38.568,39.807,38.394,39.482,138609,0
2012-01-26,39.999,41.116,39.934,40.994,251535,0
2012-01-27,40.935,41.919,40.849,41.614,287870,0
2012-01-30,40.887,41.356,40.46,41.255,152367,0
2012-01-31,41.887,42.396,41.332,41.722,135093,0
2012-02-01,41.957,42.953,41.524,42.806,200585,0
2012-02-02,42.741,42.9,41.919,42.261,186192,0
2012-02-03,42.28,42.335,40.611,40.611,350918,0
2012-02-06,40.377,40.377,39.816,40.287,145451,0
2012-02-07,40.525,40.601,39.186,40.008,266326,0
2012-02-08,40.221,40.32,39.158,39.603,175511,0
2012-02-09,39.843,40.516,39.693,40.433,218955,0
2012-02-10,39.806,41.136,39.481,40.887,280474,0
2012-02-13,41.202,41.246,40.368,40.783,112419,0
2012-02-14,40.711,40.887,39.471,40.203,191790,0
2012-02-15,40.469,40.953,40.034,40.239,103941,0
2012-02-16,39.73,41.098,39.353,40.701,192176,0
2012-02-17,40.969,40.969,38.927,39.022,210588,0
2012-02-21,39.538,40.878,39.325,40.811,263569,0
2012-02-22,40.441,41.735,40.026,41.698,213999,0
2012-02-23,41.689,42.354,41.505,41.846,155601,0
2012-02-24,41.774,42.041,40.508,40.811,185010,0
2012-02-27,40.773,41.562,40.508,41.068,146662,0
2012-02-28,41.375,42.094,41.209,41.774,175655,0
2012-02-29,41.947,42.336,40.587,40.769,219085,0
2012-03-01,40.995,41.623,40.935,41.457,243760,0
2012-03-02,41.323,41.722,41.092,41.232,171504,0
2012-03-05,40.935,41.136,39.71,40.008,285757,0
2012-03-06,39.299,39.483,38.124,39.104,256172,0
2012-03-07,39.076,39.29,38.338,38.799,215444,0
2012-03-08,39.282,40.187,39.033,39.789,371801,0
2012-03-09,39.871,40.868,39.675,40.488,157831,0
2012-03-12,40.387,40.572,39.852,39.888,153551,0
2012-03-13,39.944,40.358,39.595,39.702,255146,0
2012-03-14,39.481,39.481,38.449,38.862,297472,0
2012-03-15,38.779,39.022,38.234,38.449,177243,0
2012-03-16,38.493,38.633,37.967,38.225,208195,0
2012-03-19,38.309,38.882,38.207,38.337,279290,0
2012-03-20,37.939,38.375,37.654,38.234,177099,0
2012-03-21,38.392,38.652,38.225,38.493,208572,0
2012-03-22,37.773,38.078,37.459,38.061,274380,0
2012-03-23,38.494,38.976,38.15,38.745,237819,0
2012-03-26,39.603,39.99,39.092,39.452,178424,0
2012-03-27,39.648,40.026,38.956,39.074,134869,0
2012-03-28,38.937,39.204,38.548,38.975,163172,0
2012-03-29,38.787,39.131,38.281,39.031,166318,0
2012-03-30,39.27,39.98,39.195,39.693,143152,0
2012-04-02,39.513,40.074,39.373,39.818,117135,0
2012-04-03,39.668,40.102,38.976,39.336,120189,0
2012-04-04,38.645,38.781,37.376,37.92,161319,0
2012-04-05,38.016,38.016,37.034,37.21,111629,0
2012-04-09,37.053,37.478,37.043,37.275,150258,0
2012-04-10,37.219,38.484,36.98,38.394,219332,0
2012-04-11,38.549,38.789,38.16,38.273,89746,0
2012-04-12,38.245,39.9,38.218,39.558,144641,0
2012-04-13,39.418,39.668,38.874,39.215,83579,0
2012-04-16,39.114,39.391,38.116,38.662,91027,0
2012-04-17,38.885,39.59,38.738,39.058,90397,0
2012-04-18,39.066,39.215,38.512,38.616,74436,0
2012-04-19,38.737,39.346,38.521,38.679,78718,0
2012-04-20,38.808,39.346,38.789,39.142,108987,0
2012-04-23,38.616,38.967,38.015,38.16,211785,0
2012-04-24,38.474,39.05,38.31,38.521,104653,0
2012-04-25,38.708,40.029,38.568,39.742,206768,0
2012-04-26,39.937,40.667,39.91,40.39,150775,0
2012-04-27,40.876,41.533,40.661,41.429,238353,0
2012-04-30,41.072,41.73,40.981,41.472,232127,0
2012-05-01,41.641,41.882,41.476,41.688,171679,0
2012-05-02,41.188,42.026,41.188,41.823,253539,0
2012-05-03,41.845,41.9,40.913,41.075,286825,0
2012-05-04,40.975,41.272,40.505,40.698,252711,0
2012-05-07,40.814,40.93,39.993,40.084,212735,0
2012-05-08,39.92,39.92,38.45,38.773,304065,0
2012-05-09,37.983,40.298,37.983,39.549,339463,0
2012-05-10,40.263,40.263,38.995,39.187,161765,0
2012-05-11,38.903,38.988,38.513,38.551,228122,0
2012-05-14,38.063,38.227,37.09,37.173,250740,0
2012-05-15,37.034,37.718,35.545,35.664,286802,0
2012-05-16,35.433,36.054,34.713,35.267,456355,0
2012-05-17,35.498,37.009,35.414,36.571,436713,0
2012-05-18,37.018,37.376,36.664,36.802,263320,0
2012-05-21,36.932,38.283,36.875,38.09,83625,0
2012-05-22,37.737,38.072,37.229,37.331,244258,0
2012-05-23,37.173,38.385,36.249,38.321,337519,0
2012-05-24,38.738,38.791,37.609,38.292,234896,0
2012-05-25,38.482,38.585,38.096,38.585,174334,0
2012-05-29,39.367,39.375,38.265,38.551,159149,0
2012-05-30,37.83,38.865,37.571,38.311,164702,0
2012-05-31,38.485,38.866,37.754,38.81,204357,0
2012-06-01,39.178,41.216,39.022,41.104,433896,0
2012-06-04,41.019,42.004,40.942,41.957,289356,0
2012-06-05,41.964,42.466,41.557,42.148,172743,0
2012-06-06,42.815,43.698,42.362,43.214,355006,0
2012-06-07,43.186,43.186,40.489,40.832,533576,0
2012-06-08,40.577,41.63,40.178,41.133,242627,0
2012-06-11,41.316,41.364,40.234,40.975,236731,0
2012-06-12,41.225,42.948,40.816,42.743,430927,0
2012-06-13,42.825,44.345,42.773,43.261,259761,0
2012-06-14,43.772,43.819,42.306,42.603,238141,0
2012-06-15,42.373,42.929,42.141,42.698,531266,0
2012-06-18,42.354,43.604,42.354,43.541,240261,0
2012-06-19,43.976,43.995,43.336,43.468,223407,0
2012-06-20,43.298,43.346,42.411,42.808,281885,0
2012-06-21,41.827,42.734,41.576,41.725,296004,0
2012-06-22,41.732,41.78,40.851,41.361,155496,0
2012-06-25,40.769,42.477,40.769,41.928,152852,0
2012-06-26,41.994,42.068,41.056,41.881,119201,0
2012-06-27,41.985,42.049,41.271,41.428,118304,0
2012-06-28,40.864,41.001,39.799,40.16,182744,0
2012-06-29,41.576,42.234,41.465,41.863,257725,0
2012-07-02,41.906,42.529,41.714,42.305,99828,0
2012-07-03,43.085,43.269,42.725,42.833,180080,0
2012-07-05,43.186,45.042,42.862,44.025,275630,0
2012-07-06,43.549,43.604,42.852,43.269,180849,0
2012-07-09,43.115,44.032,42.882,43.995,278495,0
2012-07-10,44.104,44.448,43.26,43.659,363485,0
2012-07-11,43.604,44.15,42.891,43.503,167631,0
2012-07-12,42.928,44.541,42.669,44.246,227906,0
2012-07-13,44.429,44.985,43.718,44.015,126296,0
2012-07-16,44.104,44.16,42.733,43.02,226496,0
2012-07-17,43.168,43.475,42.324,42.761,233405,0
2012-07-18,42.529,43.056,42.205,42.565,235042,0
2012-07-19,42.771,42.937,42.362,42.475,257824,0
2012-07-20,42.324,43.161,41.77,42.399,300766,0
2012-07-23,41.789,42.546,41.761,42.251,156576,0
2012-07-24,42.418,42.733,41.675,42.057,138996,0
2012-07-25,42.725,43.574,42.669,43.298,242705,0
2012-07-26,44.042,44.438,43.205,44.112,236886,0
2012-07-27,44.652,45.776,44.345,45.588,479778,0
2012-07-30,45.588,46.32,45.199,46.191,369695,0
2012-07-31,46.116,46.33,45.18,45.294,346479,0
2012-08-01,45.162,45.598,44.291,45.143,422654,0
2012-08-02,44.708,45.497,44.7,44.762,331802,0
2012-08-03,45.383,45.786,45.152,45.19,227158,0
2012-08-06,45.19,47.314,45.19,46.23,238857,0
2012-08-07,45.746,46.514,45.671,45.951,313236,0
2012-08-08,46.054,46.125,45.236,45.365,242068,0
2012-08-09,45.208,46.498,44.708,44.967,306688,0
2012-08-10,45.246,45.284,44.506,44.615,152515,0
2012-08-13,44.615,44.671,43.872,44.391,138964,0
2012-08-14,43.862,44.188,43.048,43.214,241598,0
2012-08-15,43.186,44.94,43.076,44.596,233853,0
2012-08-16,44.753,46.154,44.708,45.951,197384,0
2012-08-17,45.951,46.284,45.515,46.007,165826,0
2012-08-20,46.405,46.932,45.275,45.932,181322,0
2012-08-21,46.248,46.376,44.317,44.533,553298,0
2012-08-22,44.401,45.294,43.604,45.246,467451,0
2012-08-23,45.533,46.562,45.347,46.415,303307,0
2012-08-24,46.48,46.48,45.617,45.894,218672,0
2012-08-27,46.034,46.054,45.227,45.374,299469,0
2012-08-28,45.626,46.125,45.487,45.736,306793,0
2012-08-29,45.848,46.125,45.41,45.708,156352,0
2012-08-30,45.795,46.025,45.208,45.829,171015,0
2012-08-31,46.266,48.213,46.017,48.028,437440,0
2012-09-04,48.213,49.242,47.655,49.176,352423,0
2012-09-05,49.057,49.418,48.315,49.41,223742,0
2012-09-06,49.957,51.022,49.743,50.92,457023,0
2012-09-07,52.032,52.21,50.111,50.483,457168,0
2012-09-10,50.057,50.159,47.971,48.229,513542,0
2012-09-11,48.621,48.861,48.175,48.824,228053,0
2012-09-12,49.881,49.977,48.454,49.66,676376,0
2012-09-13,49.574,52.967,49.372,51.681,741909,0
2012-09-14,52.469,54.916,52.374,54.714,645039,0
2012-09-17,54.868,55.165,53.1,53.313,379975,0
2012-09-18,53.237,54.192,52.894,53.849,282519,0
2012-09-19,53.952,55.307,53.61,55.185,293731,0
2012-09-20,54.145,55.108,53.933,55.065,366681,0
2012-09-21,55.65,56.548,54.945,56.351,455558,0
2012-09-24,55.659,55.693,52.764,52.803,601868,0
2012-09-25,53.033,53.97,52.273,52.309,364882,0
2012-09-26,51.922,53.09,51.561,52.849,331051,0
2012-09-27,53.516,54.026,53.082,54.016,385032,0
2012-09-28,54.082,55.009,54.008,54.638,389009,0
2012-10-01,55.057,56.484,55.057,56.344,491312,0
2012-10-02,56.51,56.548,55.557,55.972,310828,0
2012-10-03,55.944,56.215,55.872,56.076,215314,0
2012-10-04,56.558,57.113,56.158,56.168,295705,0
2012-10-05,56.568,56.715,55.954,56.417,198752,0
2012-10-08,55.844,56,55.222,55.518,174127,0
2012-10-09,55.397,55.489,53.188,53.255,578481,0
2012-10-10,52.975,54.647,52.892,53.923,457663,0
2012-10-11,54.249,54.249,53.541,53.708,217413,0
2012-10-12,53.458,54.599,53.458,54.22,200440,0
2012-10-15,54.117,54.442,53.505,54.415,416062,0
2012-10-16,54.551,55.307,54.534,54.84,162734,0
2012-10-17,54.953,56.159,54.181,55.853,281440,0
2012-10-18,55.24,55.567,53.866,53.875,378455,0
2012-10-19,53.487,53.96,52.892,53.775,439588,0
2012-10-22,53.822,54.163,53.291,53.681,362672,0
2012-10-23,53.135,53.198,52.055,52.688,294702,0
2012-10-24,53.152,53.152,51.983,52.112,427244,0
2012-10-25,53.004,53.689,52.326,52.584,165935,0
2012-10-26,52.762,53.394,52.67,52.947,156963,0
2012-10-31,52.83,53.727,52.631,53.385,240207,0
2012-11-01,53.235,54.172,53.226,53.838,183321,0
2012-11-02,53.689,53.708,52.429,52.622,195425,0
2012-11-05,52.892,53.291,52.522,52.791,109766,0
2012-11-06,53.06,53.06,52.055,52.399,325178,0
2012-11-07,54.081,55.073,53.487,54.858,552036,0
2012-11-08,54.561,55.954,54.23,55.686,429286,0
2012-11-09,55.834,55.834,54.82,54.973,283001,0
2012-11-12,55.136,56.272,55.009,55.361,234052,0
2012-11-13,55.018,55.882,54.925,55.249,227160,0
2012-11-14,55.613,55.631,53.837,53.949,267052,0
2012-11-15,53.773,53.903,51.739,52.854,398014,0
2012-11-16,52.799,53.457,51.776,52.24,263914,0
2012-11-19,53.521,54.079,52.899,53.864,271066,0
2012-11-20,53.959,54.394,53.124,53.289,287370,0
2012-11-21,53.401,54.367,53.234,54.143,223320,0
2012-11-23,53.94,54.347,53.243,54.275,139527,0
2012-11-26,54.024,54.097,52.818,53.457,213638,0
2012-11-27,53.913,53.913,52.799,52.872,213334,0
2012-11-28,51.945,53.049,51.945,52.628,288155,0
2012-11-29,53.204,53.204,52.139,52.214,213976,0
2012-11-30,52.259,52.818,51.998,52.269,204557,0
2012-12-03,52.628,52.628,50.671,51.387,353711,0
2012-12-04,50.772,51.684,50.697,51.664,260161,0
2012-12-05,51.714,51.858,51.004,51.441,232784,0
2012-12-06,51.208,52.149,51.208,51.776,214024,0
2012-12-07,52.215,52.531,51.849,52.186,129329,0
2012-12-10,52.465,53.022,52.176,52.725,142516,0
2012-12-11,52.725,53.17,52.334,52.612,156509,0
2012-12-12,52.954,54.527,52.819,54.36,280137,0
2012-12-13,53.969,54.1,53.216,53.6,425608,0
2012-12-14,53.429,54.315,53.429,54.127,173175,0
2012-12-17,54.174,54.397,53.375,54.333,200552,0
2012-12-18,54.472,54.61,53.216,53.858,240303,0
2012-12-19,53.506,53.728,52.733,52.8,294917,0
2012-12-20,52.398,53.031,51.814,52.196,406273,0
2012-12-21,51.758,53.059,51.721,52.891,259091,0
2012-12-24,52.639,52.819,52.389,52.639,50416,0
2012-12-26,52.81,53.187,52.205,52.233,66235,0
2012-12-27,52.521,53.394,52.314,52.947,241584,0
2012-12-28,52.856,53.265,52.566,52.697,195430,0
2012-12-31,52.531,53.682,52.531,53.143,282309,0
2013-01-02,54.146,54.871,53.989,54.072,316093,0
2013-01-03,54.323,54.323,52.205,52.407,250658,0
2013-01-04,52.054,52.761,51.795,52.687,214726,0
2013-01-07,52.602,52.649,52.169,52.233,194264,0
2013-01-08,52.417,52.856,52.205,52.716,150139,0
2013-01-09,52.846,53.117,52.407,52.612,120242,0
2013-01-10,52.891,53.089,52.169,52.541,226000,0
2013-01-11,52.659,52.697,51.998,52.407,155016,0
2013-01-14,52.465,52.846,52.296,52.379,116722,0
2013-01-15,52.407,52.975,52.296,52.8,120526,0
2013-01-16,52.541,52.83,52.407,52.566,131112,0
2013-01-17,52.417,52.839,51.998,52.485,153648,0
2013-01-18,52.659,52.659,51.506,51.553,199402,0
2013-01-22,51.506,51.858,50.808,51.151,264025,0
2013-01-23,50.79,51.293,50,50.203,346999,0
2013-01-24,50.019,50.054,48.733,49.05,392727,0
2013-01-25,48.985,48.985,47.532,48.174,337617,0
2013-01-28,47.804,48.537,47.598,48.418,380097,0
2013-01-29,48.667,49.896,48.471,49.877,276358,0
2013-01-30,50.044,50.77,50.044,50.481,341469,0
2013-01-31,50.08,50.529,49.598,49.721,263418,0
2013-02-01,50.036,50.799,49.991,50.424,186105,0
2013-02-04,50.334,51.142,50.25,50.901,189610,0
2013-02-05,51.012,51.366,50.817,51.022,284142,0
2013-02-06,50.752,51.255,49.837,50.054,310963,0
2013-02-07,49.721,50.836,49.721,50.586,156266,0
2013-02-08,50.398,50.491,50.127,50.269,90432,0
2013-02-11,49.877,49.973,48.994,49.376,249373,0
2013-02-12,49.376,50.072,49.366,49.683,108819,0
2013-02-13,49.693,49.748,48.34,48.573,310285,0
2013-02-14,48.407,48.928,48.118,48.265,153388,0
2013-02-15,47.726,47.755,44.977,46.795,762642,0
2013-02-19,46.283,46.616,45.722,46.255,358042,0
2013-02-20,45.324,45.862,44.262,44.417,567223,0
2013-02-21,44.417,45.324,44.029,44.224,476484,0
2013-02-22,44.001,45.119,43.795,44.959,308902,0
2013-02-25,44.904,45.472,44.829,44.968,320594,0
2013-02-26,44.977,46.06,44.437,45.732,326537,0
2013-02-27,45.423,45.528,44.734,45.423,276310,0
2013-02-28,45.164,45.722,44.362,44.941,333681,0
2013-03-01,44.931,44.968,43.654,43.731,280770,0
2013-03-04,43.534,43.616,41.613,41.969,607217,0
2013-03-05,42.145,42.545,41.765,41.921,608057,0
2013-03-06,42.202,43.664,41.811,43.432,748978,0
2013-03-07,43.451,43.804,42.59,43.197,560338,0
2013-03-08,43.162,44.011,42.771,43.442,324133,0
2013-03-11,43.588,43.848,43.338,43.488,308807,0
2013-03-12,43.831,44.745,43.823,44.401,430045,0
2013-03-13,44.745,44.906,43.759,43.878,358601,0
2013-03-14,43.624,44.066,43.076,43.982,320205,0
2013-03-15,44.048,44.083,42.106,42.724,615580,0
2013-03-18,42.724,43.525,42.696,42.919,567139,0
2013-03-19,42.724,43.196,42.078,42.964,484171,0
2013-03-20,42.051,42.051,40.296,41.267,718397,0
2013-03-21,41.079,41.792,41.04,41.677,386339,0
2013-03-22,41.919,42.629,41.511,42.153,318277,0
2013-03-25,41.967,42.219,41.511,41.611,488133,0
2013-03-26,41.638,42.005,41.482,41.938,220968,0
2013-03-27,41.901,42.563,41.892,42.544,238707,0
2013-03-28,42.275,42.638,42.153,42.526,311777,0
2013-04-01,42.406,42.619,41.743,41.882,181377,0
2013-04-02,41.677,42.106,41.031,41.249,279729,0
2013-04-03,41.211,41.658,39.392,39.755,574981,0
2013-04-04,39.475,40.698,38.282,40.617,745480,0
2013-04-05,40.642,40.935,40.251,40.391,362990,0
2013-04-08,40.391,40.483,39.617,39.785,203528,0
2013-04-09,39.707,40.735,39.68,40.627,460163,0
2013-04-10,40.372,40.569,38.822,38.954,410885,0
2013-04-11,38.822,38.896,38.104,38.195,406989,0
2013-04-12,37.665,37.699,36.587,37.281,567121,0
2013-04-15,35.207,35.553,32.787,33.002,1699754,0
2013-04-16,33.984,34.542,33.161,33.18,886957,0
2013-04-17,33.05,33.35,32.253,32.378,1147588,0
2013-04-18,32.769,34.784,32.523,34.638,921417,0
2013-04-19,35.516,35.683,34.618,35.207,1265834,0
2013-04-22,35.89,36.45,35.534,36.41,637316,0
2013-04-23,36.391,36.587,36.038,36.245,945824,0
2013-04-24,36.635,38.868,36.571,38.792,585747,0
2013-04-25,39.455,41.504,39.365,40.513,1027402,0
2013-04-26,40.69,40.987,39.737,39.916,579526,0
2013-04-29,40.484,40.69,39.598,39.635,525582,0
2013-04-30,39.542,40.763,38.915,40.753,482727,0
2013-05-01,39.886,40.727,39.661,40.167,443389,0
2013-05-02,40.539,40.753,39.689,40.13,477234,0
2013-05-03,40.446,40.549,39.391,39.878,835719,0
2013-05-06,39.832,40.072,39.58,39.832,441926,0
2013-05-07,39.465,40.12,39.01,40.044,457997,0
2013-05-08,40.917,41.287,40.018,41.071,430891,0
2013-05-09,40.849,42.008,40.402,40.782,578101,0
2013-05-10,39.962,40.091,38.782,39.813,548323,0
2013-05-13,39.608,39.698,39.243,39.445,227768,0
2013-05-14,39.12,39.455,38.529,38.663,411805,0
2013-05-15,38.297,38.539,37.446,37.792,496472,0
2013-05-16,37.362,37.969,36.716,37.746,641449,0
2013-05-17,37.288,37.288,36.024,36.34,615535,0
2013-05-20,36.071,38.373,35.649,38.083,433300,0
2013-05-21,37.043,38.288,36.883,37.577,601703,0
2013-05-22,37.96,39.281,37.773,38.577,562599,0
2013-05-23,38.857,39.335,38.756,38.811,457947,0
2013-05-24,38.765,39.223,38.164,38.42,244606,0
2013-05-28,38.68,38.801,38.074,38.102,535119,0
2013-05-29,38.344,39.289,37.877,39.13,368724,0
2013-05-30,39.523,40.58,39.455,40.101,398054,0
2013-05-31,39.815,39.936,38.402,39.033,447632,0
2013-06-03,39.261,40.628,38.887,40.505,365837,0
2013-06-04,40.073,40.111,39.364,39.832,305807,0
2013-06-05,39.86,40.403,39.635,40.035,308013,0
2013-06-06,40.29,40.851,40.055,40.561,305014,0
2013-06-07,40.151,40.151,38.502,38.943,358879,0
2013-06-10,38.587,39.167,38.102,39.062,236171,0
2013-06-11,38.519,38.689,36.957,37.05,459012,0
2013-06-12,36.996,37.219,35.972,36.908,490847,0
2013-06-13,36.957,37.414,36.5,37.285,540741,0
2013-06-14,37.565,37.744,36.899,36.928,284250,0
2013-06-17,36.908,37.069,36.536,36.947,247373,0
2013-06-18,36.806,36.816,34.681,34.738,412146,0
2013-06-19,34.944,35.306,33.535,33.67,490761,0
2013-06-20,31.692,32.253,30.624,30.746,1153903,0
2013-06-21,30.793,31.457,30.051,31.027,916291,0
2013-06-24,30.352,30.707,29.696,30.099,611012,0
2013-06-25,30.313,31.074,30.303,31.065,528060,0
2013-06-26,29.761,30.688,29.546,30.276,707591,0
2013-06-27,30.529,31.644,30.267,30.998,1104326,0
2013-06-28,30.748,33.572,30.446,33.562,965746,0
2013-07-01,33.77,34.476,33.471,34.007,423343,0
2013-07-02,33.688,33.854,32.552,33.171,545335,0
2013-07-03,33.461,34.277,33.389,33.922,239496,0
2013-07-05,32.469,32.61,31.412,31.956,482242,0
2013-07-08,32.143,32.433,31.673,31.748,270592,0
2013-07-09,32.253,32.497,31.964,32.348,250717,0
2013-07-10,32.797,33.955,32.487,33.427,586861,0
2013-07-11,35.549,35.549,34.658,35.259,533440,0
2013-07-12,34.977,35.155,34.227,34.543,452922,0
2013-07-15,34.705,35.426,34.451,35.389,481595,0
2013-07-16,35.624,37.285,35.259,37.237,427804,0
2013-07-17,37.267,37.912,35.708,35.726,606892,0
2013-07-18,36.019,36.499,35.322,35.869,450298,0
2013-07-19,36.187,37.19,35.897,37.123,393104,0
2013-07-22,38.541,41.289,38.289,41.007,1057117,0
2013-07-23,40.939,42.511,40.764,42.352,732513,0
2013-07-24,41.873,41.91,40.362,40.831,883479,0
2013-07-25,40.609,41.657,40.609,41.357,323932,0
2013-07-26,40.929,41.583,40.429,41.143,284488,0
2013-07-29,41.113,41.113,40.166,40.662,322390,0
2013-07-30,40.437,40.754,39.596,40.599,517073,0
2013-07-31,40.504,40.956,39.35,39.596,564362,0
2013-08-01,39.921,39.997,38.383,38.522,533886,0
2013-08-02,38.008,38.365,37.586,37.715,417940,0
2013-08-05,37.679,38.074,37.199,37.651,129900,0
2013-08-06,37.586,37.82,35.999,36.207,373027,0
2013-08-07,35.933,36.656,35.744,36.253,306536,0
2013-08-08,36.704,38.467,36.41,38.194,508482,0
2013-08-09,38.336,39.519,37.435,39.172,349936,0
2013-08-12,40.119,41.173,40.09,40.711,575166,0
2013-08-13,40.784,41.173,39.478,40.089,279787,0
2013-08-14,40.157,41.875,39.789,41.638,477686,0
2013-08-15,41.52,44.101,41.201,43.829,904542,0
2013-08-16,44.021,44.346,43.041,43.465,529576,0
2013-08-19,43.465,44.207,43.118,43.164,574327,0
2013-08-20,42.937,44.365,42.382,44.119,431254,0
2013-08-21,43.7,44.028,42.392,42.421,654261,0
2013-08-22,42.579,42.955,42.287,42.421,473862,0
2013-08-23,42.524,43.66,42.287,43.502,590295,0
2013-08-26,43.802,44.816,43.407,44.355,604265,0
2013-08-27,45.21,45.541,43.65,44.346,1248500,0
2013-08-28,44.317,45.126,44.101,44.188,959867,0
2013-08-29,44.119,44.489,42.983,43.294,1159147,0
2013-08-30,42.677,43.315,42.375,42.687,826218,0
2013-09-03,42.872,43.343,42.627,42.823,577553,0
2013-09-04,42.504,42.953,42.211,42.953,585884,0
2013-09-05,42.767,42.84,41.362,41.945,700437,0
2013-09-06,42.862,43.23,42.579,42.984,508028,0
2013-09-09,43.164,43.237,42.091,42.412,475370,0
2013-09-10,41.997,41.997,40.606,40.849,558995,0
2013-09-11,40.734,41.162,39.464,40.388,754656,0
2013-09-12,38.638,39.279,38.204,38.786,763366,0
2013-09-13,38.658,40.21,38.571,40.172,522245,0
2013-09-16,40.519,41.46,40.311,40.908,1105075,0
2013-09-17,41.093,41.254,40.349,41.207,677724,0
2013-09-18,40.829,44.076,40.596,44.031,1482997,0
2013-09-19,44.238,44.885,43.457,44.358,1563590,0
2013-09-20,43.532,44.161,42.223,42.345,9599266,0
2013-09-23,42.195,42.929,41.715,41.874,1523679,0
2013-09-24,41.556,42.232,41.236,41.96,678048,0
2013-09-25,42.017,43.814,42.017,42.938,863564,0
2013-09-26,42.929,43.398,41.5,41.61,810454,0
2013-09-27,42.031,42.963,41.936,42.332,405198,0
2013-09-30,42.018,42.854,41.792,42.657,507974,0
2013-10-01,41.583,42.459,40.762,40.98,756646,0
2013-10-02,41.308,41.734,40.937,41.142,725685,0
2013-10-03,41.267,41.643,40.738,40.805,610288,0
2013-10-04,40.912,41.002,40.165,40.532,445301,0
2013-10-07,40.853,41.588,40.712,41.504,611827,0
2013-10-08,41.739,41.936,39.769,40.117,630294,0
2013-10-09,39.798,40.912,39.176,40.456,636011,0
2013-10-10,40.172,40.567,39.757,39.852,741219,0
2013-10-11,38.959,39.053,37.903,38.581,800820,0
2013-10-14,38.911,39.242,38.065,38.279,391622,0
2013-10-15,37.979,39.828,37.713,39.788,609681,0
2013-10-16,39.628,39.845,38.659,38.892,477572,0
2013-10-17,40.6,41.276,40.222,40.673,676144,0
2013-10-18,40.54,40.975,40.165,40.342,461282,0
2013-10-21,40.57,41.342,40.362,41.166,267851,0
2013-10-22,41.691,43.351,41.691,42.71,869474,0
2013-10-23,42.361,42.72,41.107,41.417,649381,0
2013-10-24,42.153,43.416,42.153,43.106,695804,0
2013-10-25,42.538,43.312,42.163,43.03,707216,0
2013-10-28,43.264,44.075,42.644,43.076,396083,0
2013-10-29,43.01,43.847,42.447,42.72,1057617,0
2013-10-30,43.455,43.72,41.88,43.426,806413,0
2013-10-31,42.512,43.012,41.936,42.39,676668,0
2013-11-01,41.936,42.041,40.975,41.176,562891,0
2013-11-04,41.485,42.361,41.221,42.248,748122,0
2013-11-05,41.936,41.936,40.505,40.992,536947,0
2013-11-06,41.24,43.106,40.776,42.504,570070,0
2013-11-07,41.955,42.786,40.966,41.116,535504,0
2013-11-08,40.637,41.701,39.949,41.578,599460,0
2013-11-11,41.485,42.003,40.823,41.965,461711,0
2013-11-12,41.833,42.457,40.454,40.803,633251,0
2013-11-13,40.745,41.302,40.349,40.89,418190,0
2013-11-14,40.948,41.898,40.872,41.749,575910,0
2013-11-15,41.711,41.984,41.39,41.435,422913,0
2013-11-18,41.399,41.642,41.028,41.455,684051,0
2013-11-19,41.193,41.851,40.974,41.115,469729,0
2013-11-20,40.672,40.774,38.908,39.152,914041,0
2013-11-21,38.879,38.984,38.021,38.802,773029,0
2013-11-22,38.832,39.218,38.002,38.15,587391,0
2013-11-25,37.587,38.427,37.038,38.16,679907,0
2013-11-26,37.963,37.983,36.651,36.984,933412,0
2013-11-27,37.123,37.747,36.757,37.18,511374,0
2013-11-29,37.863,38.63,37.676,38.136,240398,0
2013-12-02,37.333,37.378,35.339,35.698,894493,0
2013-12-03,36.058,36.33,34.925,35.66,868400,0
2013-12-04,35.992,37.192,35.851,36.643,1003534,0
2013-12-05,35.851,35.889,34.896,35.491,1331967,0
2013-12-06,37.619,37.619,35.037,35.338,1272912,0
2013-12-09,35.614,36.268,35.405,36.171,784583,0
2013-12-10,37.192,38.043,37.192,37.797,731820,0
2013-12-11,37.731,38.241,36.917,37.097,760802,0
2013-12-12,36.378,37.221,35.538,37.192,811306,0
2013-12-13,37.231,37.996,37.05,37.56,712059,0
2013-12-16,37.513,38.552,37.259,38.393,1056922,0
2013-12-17,38.154,38.422,37.721,38.279,621728,0
2013-12-18,38.327,39.253,37.806,37.957,804821,0
2013-12-19,37.269,37.504,36.937,37.466,530228,0
2013-12-20,37.751,37.751,37.201,37.428,1754070,0
2013-12-23,38.053,38.101,37.305,37.486,458826,0
2013-12-24,37.239,38.659,37.239,38.571,290300,0
2013-12-26,39.061,39.459,38.422,38.61,285258,0
2013-12-27,38.649,39.061,38.514,38.893,356091,0
2013-12-30,38.771,38.836,37.666,37.806,635273,0
2013-12-31,37.513,38.761,37.408,38.504,523962,0
2014-01-02,38.941,39.811,38.62,39.479,670372,0
2014-01-03,39.724,40.036,39.046,39.234,511565,0
2014-01-06,39.412,39.603,39.1,39.347,479025,0
2014-01-07,38.893,39.12,38.441,39.09,443517,0
2014-01-08,38.639,39.13,38.524,38.762,475083,0
2014-01-09,38.61,39.375,38.524,39.148,587998,0
2014-01-10,39.44,40.189,39.31,39.773,665033,0
2014-01-13,39.858,41.027,39.499,40.956,702190,0
2014-01-14,40.782,41.417,39.921,40.101,769592,0
2014-01-15,39.921,40.982,39.373,40.889,445818,0
2014-01-16,41.275,41.533,40.99,41.495,522392,0
2014-01-17,42.015,42.609,41.74,42.543,1117265,0
2014-01-21,42.431,43.291,41.712,43.103,897352,0
2014-01-22,42.725,42.951,41.976,42.127,715443,0
2014-01-23,42.562,44.003,42.479,43.848,1279814,0
2014-01-24,44.086,44.901,43.848,44.533,1073023,0
2014-01-27,44.22,44.777,42.762,42.855,719568,0
2014-01-28,42.969,44.332,42.488,44.077,614413,0
2014-01-29,44.796,46.454,44.738,45.912,1367629,0
2014-01-30,45.222,46.092,44.636,45.885,788108,0
2014-01-31,46.357,46.766,45.772,45.856,937458,0
2014-02-03,46.246,47.145,44.921,45.043,1122746,0
2014-02-04,44.825,46.483,44.636,46.366,926248,0
2014-02-05,46.812,47.163,46.13,46.15,757265,0
2014-02-06,46.528,46.586,45.005,45.061,936922,0
2014-02-07,45.337,47.069,45.212,46.831,876681,0
2014-02-10,47.458,48.496,47.181,48.279,981685,0
2014-02-11,48.648,49.749,48.288,49.16,1095569,0
2014-02-12,49.427,49.502,47.217,47.399,824093,0
2014-02-13,47.567,49.482,47.351,49.39,651503,0
2014-02-14,50.165,50.565,48.857,49.169,642596,0
2014-02-18,49.683,50.175,48.952,49.776,755572,0
2014-02-19,49.294,50.106,48.184,48.423,624510,0
2014-02-20,48.442,50.565,48.194,50.402,1021224,0
2014-02-21,50.184,50.885,49.304,49.776,633635,0
2014-02-24,50.328,50.733,50.041,50.447,442072,0
2014-02-25,50.069,50.069,48.754,48.896,484587,0
2014-02-26,48.648,49.256,48.223,48.505,755021,0
2014-02-27,48.478,49.539,47.75,47.817,696419,0
2014-02-28,47.798,48.726,47.779,48.469,653133,0
2014-03-03,49.625,49.87,48.612,48.735,598831,0
2014-03-04,48.259,48.687,47.53,47.888,436774,0
2014-03-05,48.045,49.112,47.72,48.717,447914,0
2014-03-06,49.112,49.39,48.839,49.208,405169,0
2014-03-07,48.433,48.857,47.615,47.996,781069,0
2014-03-10,48.148,48.148,46.744,47.059,727987,0
2014-03-11,47.493,47.493,46.96,47.323,705833,0
2014-03-12,47.761,48.793,47.438,48.435,802071,0
2014-03-13,48.489,49.854,48.046,49.808,1224995,0
2014-03-14,50.265,50.653,49.447,49.932,983486,0
2014-03-17,49.743,49.962,48.425,48.547,656389,0
2014-03-18,47.568,48.205,47.275,47.476,1054832,0
2014-03-19,47.01,47.01,45.367,45.513,1201974,0
2014-03-20,45.074,45.513,44.362,44.818,872873,0
2014-03-21,45.635,45.891,44.297,44.526,928263,0
2014-03-24,43.813,43.994,43.204,43.491,1147078,0
2014-03-25,43.848,44.163,43.547,43.64,514425,0
2014-03-26,43.803,44.051,42.77,42.903,819306,0
2014-03-27,42.779,43.868,42.695,43.63,744449,0
2014-03-28,43.71,44.76,43.015,44.497,742841,0
2014-03-31,44.163,44.59,43.16,43.51,829829,0
2014-04-01,43.72,44.173,43.053,43.234,508742,0
2014-04-02,43.916,44.667,43.73,44.304,704051,0
2014-04-03,44.032,44.173,43.573,44.069,480447,0
2014-04-04,45.188,45.313,44.39,44.526,775837,0
2014-04-07,44.26,45.377,44.202,44.818,580513,0
2014-04-08,45.483,45.823,44.751,45.796,715113,0
2014-04-09,45.084,46.261,44.799,45.871,645380,0
2014-04-10,46.204,46.62,44.751,44.914,654713,0
2014-04-11,44.79,45.074,43.65,43.964,601016,0
2014-04-14,44.418,45.046,44.077,44.41,661047,0
2014-04-15,43.175,43.803,43.167,43.69,850089,0
2014-04-16,43.69,44.134,42.75,43.896,546868,0
2014-04-17,44.032,44.516,43.766,43.878,401625,0
2014-04-21,43.65,43.896,42.257,43.092,559923,0
2014-04-22,43.015,44.507,42.741,44.458,1027334,0
2014-04-23,44.543,45.567,44.06,45.074,563868,0
2014-04-24,44.77,45.653,43.906,44.241,815398,0
2014-04-25,44.543,45.265,44.382,45.235,418382,0
2014-04-28,45.046,45.443,44.458,45.027,512532,0
2014-04-29,45.197,46.725,45.188,46.117,558343,0
2014-04-30,45.758,45.908,44.828,45.7,612596,0
2014-05-01,45.404,45.758,44.799,45.055,551205,0
2014-05-02,45.235,46.243,44.828,46.204,522454,0
2014-05-05,46.555,46.802,45.796,46.271,342744,0
2014-05-06,46.345,47.19,46.307,47.096,703759,0
2014-05-07,46.82,47.02,45.69,46.07,537630,0
2014-05-08,45.918,47.172,45.833,46.82,421985,0
2014-05-09,46.829,47.333,46.28,46.564,349883,0
2014-05-12,47.153,47.457,46.393,46.545,546854,0
2014-05-13,46.498,46.99,45.567,45.644,692279,0
2014-05-14,46.261,46.725,45.871,46.574,432872,0
2014-05-15,46.403,46.564,45.748,46.363,311422,0
2014-05-16,46.345,46.345,45.68,45.708,328145,0
2014-05-19,46.024,46.393,45.443,45.768,196330,0
2014-05-20,45.483,46.839,45.339,46.659,553838,0
2014-05-21,46.354,46.451,45.796,46.117,265194,0
2014-05-22,46.393,47.049,46.354,46.506,321941,0
2014-05-23,46.326,46.489,45.788,46.088,237986,0
2014-05-27,45.226,45.404,43.71,43.926,670396,0
2014-05-28,43.64,43.878,43.072,43.377,520045,0
2014-05-29,43.243,44.724,42.958,43.794,432405,0
2014-05-30,43.888,44.202,43.092,44.153,507178,0
2014-06-02,43.7,43.83,43.328,43.519,312360,0
2014-06-03,43.556,44.069,43.167,43.964,325501,0
2014-06-04,43.974,44.561,43.491,44.39,352176,0
2014-06-05,44.828,45.094,44.251,44.78,286197,0
2014-06-06,44.866,44.866,43.766,44.042,268268,0
2014-06-09,44.105,44.212,43.785,43.936,222212,0
2014-06-10,44.289,44.679,44.052,44.669,283464,0
2014-06-11,44.784,45.88,44.574,45.841,623286,0
2014-06-12,46.024,47.869,46.014,47.7,671890,0
2014-06-13,47.614,48.337,47.043,48.035,614796,0
2014-06-16,48.138,48.337,47.212,47.71,484227,0
2014-06-17,47.222,48.29,47.071,48.166,383377,0
2014-06-18,48.435,49.567,48.157,49.557,570328,0
2014-06-19,50.442,52.977,50.215,52.856,1156975,0
2014-06-20,52.446,53.196,52.12,52.605,663065,0
2014-06-23,52.561,53.414,52.386,53.284,384347,0
2014-06-24,53.701,53.779,52.475,52.542,497651,0
2014-06-25,52.406,53.406,52.236,52.595,323429,0
2014-06-26,52.33,53.664,52.072,53.424,463507,0
2014-06-27,53.388,53.799,52.957,53.646,292137,0
2014-06-30,53.245,54.686,52.73,54.637,463232,0
2014-07-01,55.15,55.37,53.406,53.58,498974,0
2014-07-02,54.54,55.189,53.873,54.322,478040,0
2014-07-03,53.913,54.017,52.892,53.961,215167,0
2014-07-07,53.608,54.313,53.114,53.731,382341,0
2014-07-08,54.046,54.971,53.637,54.904,577875,0
2014-07-09,55.333,56.189,55.333,55.942,728247,0
2014-07-10,57.065,57.6,55.532,55.628,1216858,0
2014-07-11,55.721,56.885,55.085,55.446,813015,0
2014-07-14,54.178,54.513,53.493,54.092,732025,0
2014-07-15,53.989,54.521,52.035,52.208,974683,0
2014-07-16,52.702,53.37,52.236,53.196,482890,0
2014-07-17,53.674,54.349,53.215,53.844,641269,0
2014-07-18,53.351,53.903,52.902,53.731,549843,0
2014-07-21,53.835,54.169,52.997,54.074,259083,0
2014-07-22,54.027,54.428,53.531,53.854,261930,0
2014-07-23,54.046,54.942,53.903,54.036,334352,0
2014-07-24,53.779,54.027,53.454,53.664,242235,0
2014-07-25,53.664,55.562,53.521,54.971,453379,0
2014-07-28,54.788,55.657,54.77,55.473,360673,0
2014-07-29,55.581,56.219,54.951,55.483,591914,0
2014-07-30,54.999,55.199,54.121,55.093,282891,0
2014-07-31,54.76,54.844,53.57,53.883,382886,0
2014-08-01,54.256,54.732,53.503,53.989,403634,0
2014-08-04,54.13,54.218,52.758,53.225,346667,0
2014-08-05,53.026,54.14,52.218,53.913,457545,0
2014-08-06,54.788,55.856,54.485,55.473,554372,0
2014-08-07,55.227,57.801,55.028,57.241,669745,0
2014-08-08,57.152,57.762,55.572,55.76,491080,0
2014-08-11,55.721,56.398,55.675,56.294,227330,0
2014-08-12,56.781,58.486,56.781,57.724,526870,0
2014-08-13,58.114,58.572,57.839,57.999,424684,0
2014-08-14,55.464,55.932,54.428,55.361,1628545,0
2014-08-15,54.617,55.73,54.578,55.464,655298,0
2014-08-18,55.246,55.913,55.101,55.78,500495,0
2014-08-19,55.647,55.98,55.028,55.502,526924,0
2014-08-20,55.455,56.076,55.12,55.342,582729,0
2014-08-21,54.597,55.227,52.712,52.818,1336131,0
2014-08-22,53.035,53.608,52.798,53.265,373062,0
2014-08-25,53.035,53.205,52.301,52.683,380524,0
2014-08-26,53.303,53.444,52.856,53.114,375800,0
2014-08-27,53.342,53.721,52.532,53.055,324167,0
2014-08-28,53.731,53.75,53.035,53.255,281088,0
2014-08-29,53.035,54.247,53.035,53.637,447135,0
2014-09-02,52.73,53.854,52.644,52.768,580314,0
2014-09-03,52.911,53.818,52.864,53.55,1212392,0
2014-09-04,53.835,54.036,51.882,52.189,911965,0
2014-09-05,52.758,53.225,52.072,53.177,484851,0
2014-09-08,52.828,52.828,51.224,51.339,695286,0
2014-09-09,51.214,52.43,50.765,52.143,617195,0
2014-09-10,51.444,51.904,50.727,51.166,527514,0
2014-09-11,50.765,51.664,50.439,51.532,511124,0
2014-09-12,51.004,51.024,50.031,50.517,567986,0
2014-09-15,50.689,51.119,50.498,50.679,473208,0
2014-09-16,50.842,51.597,50.25,51.014,555028,0
2014-09-17,51.224,51.482,50.103,50.374,588718,0
2014-09-18,50.103,50.392,48.9,49.445,827041,0
2014-09-19,49.207,49.418,47.764,48.022,1312107,0
2014-09-22,47.744,47.821,46.548,46.922,1165273,0
2014-09-23,47.696,48.279,46.844,48.022,615760,0
2014-09-24,47.561,47.59,46.365,46.663,825302,0
2014-09-25,46.262,47.821,45.744,47.696,693252,0
2014-09-26,47.647,47.84,47.064,47.303,429156,0
2014-09-29,47.57,48.032,46.997,46.997,380583,0
2014-09-30,46.663,47.429,46.194,46.749,477112,0
2014-10-01,46.977,47.58,46.337,46.395,720065,0
2014-10-02,46.834,46.864,45.621,46.415,699721,0
2014-10-03,45.507,45.724,44.693,44.712,982693,0
2014-10-06,45.027,46.032,44.607,45.849,655148,0
2014-10-07,46.653,47.226,44.865,45.105,914166,0
2014-10-08,45.821,49.934,45.582,49.647,1634971,0
2014-10-09,49.819,49.974,48.778,49.905,1288272,0
2014-10-10,49.809,50.556,48.527,49.025,1235212,0
2014-10-13,49.473,51.08,49.36,49.503,599628,0
2014-10-14,50.317,51.874,49.915,51.138,1106927,0
2014-10-15,51.434,53.616,50.41,53.023,1403903,0
2014-10-16,52.834,53.559,51.836,52.304,952394,0
2014-10-17,52.153,52.153,50.317,51.1,843373,0
2014-10-20,51.224,53.139,50.718,52.945,983355,0
2014-10-21,53.422,53.501,51.454,51.541,768114,0
2014-10-22,51.034,51.072,49.734,49.974,830507,0
2014-10-23,49.532,51.072,49.273,50.642,779195,0
2014-10-24,50.468,51.444,50.172,51.234,521729,0
2014-10-27,51.08,51.434,49.715,49.779,690673,0
2014-10-28,50.212,50.336,49.428,50.22,669239,0
2014-10-29,49.743,50.88,48.414,48.556,965283,0
2014-10-30,47.773,47.904,46.253,46.298,1097284,0
2014-10-31,44.107,45.381,43.106,44.712,2338961,0
2014-11-03,44.874,46.825,44.453,46.165,1082369,0
2014-11-04,46.042,46.042,43.985,44.254,908940,0
2014-11-05,43.18,44.788,42.713,43.019,1535238,0
2014-11-06,43.869,46.117,43.563,44.683,1319398,0
2014-11-07,45.228,48.604,45.218,48.335,1588201,0
2014-11-10,47.943,47.963,45.477,45.774,1143900,0
2014-11-11,46.194,49.627,46.174,48.498,1311970,0
2014-11-12,49.293,50.003,47.628,48.842,963867,0
2014-11-13,49.197,49.809,47.706,47.992,718188,0
2014-11-14,47.322,50.642,46.957,50.23,1201359,0
2014-11-17,50.003,51.923,49.493,51.512,1148898,0
2014-11-18,52.249,53.922,51.933,53.864,1601205,0
2014-11-19,53.616,53.779,50.622,50.87,1424098,0
2014-11-20,51.845,52.917,51.044,52.259,835012,0
2014-11-21,53.432,53.799,51.742,52.324,953063,0
2014-11-24,51.904,52.192,50.708,51.11,673364,0
2014-11-25,51.119,53.003,50.967,52.88,845488,0
2014-11-26,53.156,53.252,52.295,52.39,677018,0
2014-11-28,49.676,49.762,47.61,47.84,916800,0
2014-12-01,48.871,50.25,47.764,50.202,1799558,0
2014-12-02,48.781,50.43,48.464,49.983,1185968,0
2014-12-03,50.43,52.409,50.03,51.621,839644,0
2014-12-04,51.7,52.102,50.047,50.317,690815,0
2014-12-05,49.406,50.113,48.51,48.808,1025403,0
2014-12-08,49.327,49.807,47.39,49.165,843749,0
2014-12-09,50.489,51.603,49.864,50.835,890250,0
2014-12-10,50.835,52.131,49.557,49.943,861042,0
2014-12-11,49.183,50.393,48.473,48.52,612026,0
2014-12-12,48.407,48.866,47.062,47.15,785888,0
2014-12-15,46.487,47.467,44.288,44.298,1237581,0
2014-12-16,46.063,46.275,43.673,44.152,1236478,0
2014-12-17,44.279,46.284,44.059,45.756,1131649,0
2014-12-18,46.649,47.915,45.9,47.724,870852,0
2014-12-19,47.657,48.329,46.649,46.765,4937395,0
2014-12-22,47.043,47.428,44.941,44.987,1304003,0
2014-12-23,44.873,46.533,44.747,44.941,567893,0
2014-12-24,44.912,46.543,44.776,46.111,349211,0
2014-12-26,47.59,48.194,46.861,47.832,411344,0
2014-12-29,47.734,47.734,46.035,46.228,531499,0
2014-12-30,46.984,48.388,46.871,47.243,594401,0
2014-12-31,47.062,47.85,46.688,47.224,532148,0
2015-01-02,46.294,48.003,45.929,47.111,778064,0
2015-01-05,47.696,50.103,47.512,49.625,1215706,0
2015-01-06,49.844,51.123,49.547,50.337,1309631,0
2015-01-07,49.367,50.72,49.107,49.434,932681,0
2015-01-08,49.442,50.153,48.129,48.549,685816,0
2015-01-09,48.935,50.123,48.772,50.012,837192,0
2015-01-12,50.508,52.458,50.366,51.94,1244863,0
2015-01-13,52.59,52.717,49.165,49.51,1286320,0
2015-01-14,50.143,50.548,47.944,48.636,1124496,0
2015-01-15,50.153,51.881,48.866,51.354,2240550,0
2015-01-16,52.092,53.343,51.66,52.774,1686081,0
2015-01-20,53.293,55.291,52.707,54.751,1290301,0
2015-01-21,55.549,55.637,52.332,53.514,1407173,0
2015-01-22,53.734,54.578,53.093,53.176,882064,0
2015-01-23,52.755,52.918,51.611,52.429,897802,0
2015-01-26,51.748,53.694,51.459,53.648,874362,0
2015-01-27,54.329,56.326,54.195,56.173,1370100,0
2015-01-28,55.674,56.279,53.195,53.685,1107752,0
2015-01-29,52.19,53.313,50.815,52.439,1056484,0
2015-01-30,52.536,55.453,52.2,55.301,1042947,0
2015-02-02,54.377,56.491,54.368,55.692,1124535,0
2015-02-03,54.945,55.105,53.333,53.984,1010964,0
2015-02-04,54.311,55.914,53.849,55.079,825627,0
2015-02-05,54.798,55.646,54.185,55.011,675616,0
2015-02-06,53.093,53.113,51.631,51.93,954236,0
2015-02-09,52.774,53.053,51.507,52.247,791085,0
2015-02-10,51.363,51.507,50.24,50.24,1495496,0
2015-02-11,50.26,50.587,48.789,49.557,914511,0
2015-02-12,50.596,50.787,49.674,50.22,784103,0
2015-02-13,50.998,51.71,50.103,50.23,506369,0
2015-02-17,49.442,49.684,47.925,48.148,964845,0
2015-02-18,48.129,50.499,47.983,50.182,1426657,0
2015-02-19,50.021,50.153,48.3,48.51,994502,0
2015-02-20,48.896,49.529,48.252,48.464,806670,0
2015-02-23,48.261,49.625,48.099,49.587,758992,0
2015-02-24,49.107,49.963,48.665,49.327,615649,0
2015-02-25,49.567,50.469,49.48,49.963,508817,0
2015-02-26,50.489,50.97,50.327,50.806,428158,0
2015-02-27,51.084,51.556,50.42,50.644,574526,0
2015-03-02,50.605,51.325,49.807,50.298,634338,0
2015-03-03,50.653,51.469,49.387,49.674,584652,0
2015-03-04,49.233,49.777,48.437,48.953,523927,0
2015-03-05,49.241,50.182,48.695,48.993,528302,0
2015-03-06,47.915,48.407,46.523,46.89,1221804,0
2015-03-09,47.291,47.531,45.756,45.909,610341,0
2015-03-10,45.775,46.903,44.424,44.975,1056368,0
2015-03-11,44.821,47.211,44.282,46.855,1172712,0
2015-03-12,47.258,47.445,45.389,45.553,1114315,0
2015-03-13,45.824,46.141,45.013,45.765,825753,0
2015-03-16,45.715,46.556,45.314,45.919,615504,0
2015-03-17,45.323,46.787,45.128,46.392,912157,0
2015-03-18,45.909,48.32,45.196,47.635,1194392,0
2015-03-19,46.931,48.012,46.499,47.454,738625,0
2015-03-20,47.953,49.447,47.943,49.43,939021,0
2015-03-23,49.631,50.092,48.869,50.019,928026,0
2015-03-24,49.841,50.036,48.908,48.986,675562,0
2015-03-25,49.362,49.613,48.252,48.31,628882,0
2015-03-26,49.342,50.036,47.183,47.81,741116,0
2015-03-27,47.336,47.425,46.093,46.258,876268,0
2015-03-30,45.669,46.633,45.417,46.189,594447,0
2015-03-31,46.102,46.875,45.9,46.797,642976,0
2015-04-01,47.23,48.157,47.136,48.012,1140041,0
2015-04-02,47.848,48.204,46.913,47.839,736344,0
2015-04-06,49.729,50.01,49.063,49.535,741942,0
2015-04-07,49.265,49.265,47.858,48.079,540175,0
2015-04-08,48.204,48.204,46.949,47.366,611770,0
2015-04-09,46.826,47.327,46.613,47.268,554460,0
2015-04-10,48.109,48.408,47.454,47.848,437407,0
2015-04-13,47.848,48.059,47.086,47.336,434398,0
2015-04-14,47.336,47.625,46.769,46.959,527338,0
2015-04-15,47.425,47.625,46.642,47.23,631106,0
2015-04-16,47.519,47.858,46.594,46.959,843835,0
2015-04-17,47.356,47.894,47.193,47.405,683858,0
2015-04-20,47.258,48.59,46.652,48.252,790121,0
2015-04-21,48.252,49.981,48.012,49.322,484373,0
2015-04-22,49.082,49.197,47.297,47.635,1037577,0
2015-04-23,47.781,48.948,47.445,48.502,458049,0
2015-04-24,48.349,48.898,47.327,47.473,438961,0
2015-04-27,47.972,49.382,47.684,47.885,753458,0
2015-04-28,48.157,49.613,47.992,49.111,727631,0
2015-04-29,49.246,49.794,48.783,49.563,610213,0
2015-04-30,48.841,50.073,48.447,49.971,806771,0
2015-05-01,50.914,51.675,50.383,51.453,1085585,0
2015-05-04,52.089,52.235,51.291,51.936,891724,0
2015-05-05,52.545,52.589,51.847,52.31,1135683,0
2015-05-06,52.745,52.995,50.528,50.952,1114948,0
2015-05-07,50.856,52.698,50.74,51.839,1688262,0
2015-05-08,51.433,51.897,50.807,51.387,722754,0
2015-05-11,51.395,51.82,50.856,51.348,592060,0
2015-05-12,51.481,52.177,51.443,51.877,577597,0
2015-05-13,52.437,53.178,52.32,52.668,781878,0
2015-05-14,53.305,54.027,52.638,52.824,766008,0
2015-05-15,52.32,53.054,52.138,52.427,843725,0
2015-05-18,52.417,52.889,52.168,52.545,375868,0
2015-05-19,52.099,52.148,51.039,51.319,801926,0
2015-05-20,51.521,52.545,51.348,51.974,445809,0
2015-05-21,51.936,51.936,50.758,50.836,503067,0
2015-05-22,50.74,51.251,50.297,50.73,333786,0
2015-05-26,49.941,49.941,49.178,49.525,622979,0
2015-05-27,49.447,49.622,48.841,49.603,411166,0
2015-05-28,49.447,50.019,49.034,49.951,662328,0
2015-05-29,49.69,50.355,49.573,49.631,494662,0
2015-06-01,50.073,50.201,49.073,49.256,461243,0
2015-06-02,49.739,50.316,49.466,49.911,464120,0
2015-06-03,49.506,50.073,48.956,49.332,434398,0
2015-06-04,48.85,49.207,48.484,48.677,773062,0
2015-06-05,47.972,48.29,47.317,48.175,943689,0
2015-06-08,48.511,48.511,47.077,47.83,648799,0
2015-06-09,48.196,48.196,46.52,46.792,875514,0
2015-06-10,47.894,48.09,46.416,46.764,1319644,0
2015-06-11,46.484,46.774,45.998,46.647,560776,0
2015-06-12,46.454,46.647,46.058,46.173,454354,0
2015-06-15,46.066,47.152,45.893,46.802,743347,0
2015-06-16,46.618,47.035,46.271,46.861,749753,0
2015-06-17,46.686,48.216,46.51,48.177,776917,0
2015-06-18,49,49.019,48.052,48.391,682926,0
2015-06-19,47.866,48.758,46.89,47.394,948784,0
2015-06-22,46.705,47.208,46.53,46.909,476458,0
2015-06-23,46.55,47.462,46.474,46.975,646219,0
2015-06-24,47.654,48.003,47.152,47.374,591415,0
2015-06-25,47.472,47.566,46.618,47.093,544421,0
2015-06-26,46.822,47.413,46.54,47.074,578090,0
2015-06-29,47.171,47.384,46.144,46.502,544625,0
2015-06-30,46.192,46.955,45.893,46.134,786548,0
2015-07-01,46.058,46.376,45.146,45.369,489368,0
2015-07-02,45.533,46.163,45.359,45.979,708334,0
2015-07-06,46.058,47.143,45.873,46.53,626223,0
2015-07-07,45.553,45.553,43.946,45.136,1265458,0
2015-07-08,45.466,45.593,44.459,44.905,613001,0
2015-07-09,45.514,45.514,44.324,44.585,607940,0
2015-07-10,44.633,44.633,43.955,44.256,805527,0
2015-07-13,43.645,44.419,43.531,44.054,789310,0
2015-07-14,44.064,44.39,43.665,43.858,569501,0
2015-07-15,43.365,43.365,42.804,43.016,829228,0
2015-07-16,42.919,43.135,41.932,43.105,1103713,0
2015-07-17,42.785,42.911,41.399,41.593,1374218,0
2015-07-20,40.608,40.627,38.233,38.38,2734076,0
2015-07-21,39.084,40.015,38.775,39.144,1597727,0
2015-07-22,38.35,39.619,37.827,39.029,1314932,0
2015-07-23,39.28,39.328,37.69,38.127,1633877,0
2015-07-24,37.536,39.512,36.985,39.492,1513191,0
2015-07-27,39.25,40.578,38.804,39.434,2018309,0
2015-07-28,39.986,40.142,38.921,39.561,1118895,0
2015-07-29,39.628,40.043,38.642,39.609,1253063,0
2015-07-30,39.065,39.462,38.214,38.97,1132736,0
2015-07-31,39.647,39.753,38.853,39.25,992990,0
2015-08-03,38.97,39.211,38.061,38.37,518317,0
2015-08-04,38.689,39.472,38.484,38.756,1163720,0
2015-08-05,39.084,39.3,38.021,38.185,1087599,0
2015-08-06,38.467,39.656,37.913,39.019,1293724,0
2015-08-07,38.941,40.499,38.775,39.337,1092764,0
2015-08-10,39.763,41.912,38.921,41.69,1482771,0
2015-08-11,42.175,42.881,40.314,42.766,1915986,0
2015-08-12,43.463,45.523,43.316,45.476,2493112,0
2015-08-13,44.614,45.02,42.851,43.18,1649784,0
2015-08-14,43.868,43.965,42.165,42.697,1071073,0
2015-08-17,43.491,43.906,42.891,43.725,1170021,0
2015-08-18,42.939,43.625,42.475,43.154,915733,0
2015-08-19,43.444,44.39,43.287,44.073,1283533,0
2015-08-20,45.089,46.232,44.537,45.844,2643807,0
2015-08-21,46.222,46.474,44.518,44.818,2029461,0
2015-08-24,42.736,45.379,42.029,42.319,2341329,0
2015-08-25,42.996,43.036,40.868,41.527,1653812,0
2015-08-26,40.984,40.984,38.921,39.164,1762056,0
2015-08-27,39.124,41.109,38.824,41.009,1668790,0
2015-08-28,40.799,42.648,40.799,42.242,1084502,0
2015-08-31,41.438,42.145,40.848,41.981,1126641,0
2015-09-01,42.02,42.475,41.149,41.179,980904,0
2015-09-02,41.049,41.68,40.413,41.65,1220116,0
2015-09-03,41.002,42.523,40.818,41.079,1086463,0
2015-09-04,40.878,41.274,40.305,41.109,976361,0
2015-09-08,41.935,41.935,40.817,41.089,656200,0
2015-09-09,40.651,40.991,39.999,40.165,1635870,0
2015-09-10,40.757,40.827,39.593,39.875,1137128,0
2015-09-11,39.534,39.544,37.996,39.301,1466290,0
2015-09-14,39.291,40.32,38.891,39.602,1164027,0
2015-09-15,39.63,39.942,39.251,39.688,810586,0
2015-09-16,40.447,41.83,40.32,41.781,1197329,0
2015-09-17,41.42,42.89,41.029,42.452,1369786,0
2015-09-18,43.367,43.579,42.267,42.715,4125181,0
2015-09-21,42.209,42.88,41.752,42.404,997739,0
2015-09-22,41.576,41.849,40.642,40.927,721994,0
2015-09-23,41.576,41.926,41.129,41.371,535901,0
2015-09-24,41.985,43.503,41.713,43.367,1056729,0
2015-09-25,42.637,43.678,42.617,43.095,905344,0
2015-09-28,42.16,42.637,41.643,41.887,826623,0
2015-09-29,42.083,42.764,41.48,41.653,1063310,0
2015-09-30,40.797,42.89,40.757,42.831,951492,0
2015-10-01,43.2,43.436,41.509,41.752,732887,0
2015-10-02,43.125,45.73,42.948,45.644,1471224,0
2015-10-05,46.023,46.763,45.361,46.684,1348804,0
2015-10-06,47.464,47.55,46.178,47.045,1313978,0
2015-10-07,47.852,47.889,45.916,47.144,1334943,0
2015-10-08,47.569,48.582,46.548,46.607,1792497,0
2015-10-09,48.066,48.096,46.518,47.589,1244195,0
2015-10-12,48.116,48.309,46.178,46.597,604697,0
2015-10-13,46.763,48.795,46.334,47.716,1346249,0
2015-10-14,48.7,50.334,48.438,50.089,1841831,0
2015-10-15,50.237,51.16,49.108,50.606,2212540,0
2015-10-16,50.508,51.646,50.334,50.693,1622304,0
2015-10-19,50.41,50.636,49.069,49.302,1771737,0
2015-10-20,50.429,51.55,49.643,51.218,1415561,0
2015-10-21,50.227,50.703,49.995,50.097,1068756,0
2015-10-22,50.079,51.335,49.865,51.16,801746,0
2015-10-23,51.394,52.017,50.353,51.696,804112,0
2015-10-26,51.696,51.978,51.189,51.724,1091368,0
2015-10-27,51.335,52.571,51.335,52.375,1075129,0
2015-10-28,53.068,53.972,51.248,52.143,1694041,0
2015-10-29,51.442,51.783,49.496,50.015,1302159,0
2015-10-30,50.034,50.528,49.302,49.321,1154264,0
2015-11-02,48.923,49.447,48.542,49.009,904284,0
2015-11-03,48.27,49.049,47.627,48.884,1179035,0
2015-11-04,49.184,50.107,48.24,48.757,1316475,0
2015-11-05,48.591,48.738,46.636,47.153,1784379,0
2015-11-06,45.586,45.72,44.719,45.079,1715211,0
2015-11-09,44.934,46.003,44.807,45.897,1364311,0
2015-11-10,45.157,45.73,44.767,45.109,906577,0
2015-11-11,45.225,46.023,44.991,45.78,852827,0
2015-11-12,45.78,47.035,45.361,45.799,821481,0
2015-11-13,45.799,46.508,45.381,46.003,646351,0
2015-11-16,46.053,46.451,45.546,45.964,668654,0
2015-11-17,45.75,45.956,44.164,44.874,950977,0
2015-11-18,44.924,46.578,44.496,46.431,940801,0
2015-11-19,46.965,47.492,46.441,46.743,650873,0
2015-11-20,47.074,47.327,45.526,45.799,805446,0
2015-11-23,45.458,46.228,45.304,45.76,725796,0
2015-11-24,46.675,47.015,46.178,46.665,756321,0
2015-11-25,46.403,47.521,46.023,46.821,643164,0
2015-11-27,45.848,46.558,45.681,46.003,289722,0
2015-11-30,46.188,47.035,46.188,46.616,723125,0
2015-12-01,46.871,47.867,46.578,47.563,829996,0
2015-12-02,46.861,47.945,46.626,47.409,638924,0
2015-12-03,48.044,48.103,46.861,47.26,659404,0
2015-12-04,47.553,49.716,47.496,49.696,882139,0
2015-12-07,48.551,49.236,47.164,47.212,990604,0
2015-12-08,47.037,47.389,46.48,46.92,619326,0
2015-12-09,47.399,47.672,45.796,46.323,830056,0
2015-12-10,46.118,47.439,45.903,46.665,583456,0
2015-12-11,46.02,47.974,45.903,47.409,862801,0
2015-12-14,47.193,47.419,44.896,44.994,917139,0
2015-12-15,45.229,45.571,44.397,45.13,706346,0
2015-12-16,45.913,46.48,45.298,46.333,836094,0
2015-12-17,44.849,45.248,43.773,43.908,846734,0
2015-12-18,44.104,45.631,44.057,44.839,2071866,0
2015-12-21,45.736,46.167,45.082,45.621,491465,0
2015-12-22,45.591,46.186,44.829,45.209,482107,0
2015-12-23,45.99,46.323,45.014,45.541,687006,0
2015-12-24,45.943,46.9,45.884,46.764,277558,0
2015-12-28,46.118,46.118,44.946,45.308,363567,0
2015-12-29,45.736,45.835,45.112,45.365,471048,0
2015-12-30,44.456,44.946,44.077,44.769,715161,0
2015-12-31,44.575,45.014,44.261,44.71,516794,0
2016-01-04,45.403,46.128,45.199,45.786,914168,0
2016-01-05,45.981,46.088,44.397,44.769,586042,0
2016-01-06,45.19,46.714,45.19,46.636,1024831,0
2016-01-07,47.29,48.551,46.822,48.189,1063614,0
2016-01-08,47.154,48.492,46.967,47.721,781076,0
2016-01-11,47.839,48.277,46.118,46.675,905898,0
2016-01-12,46.235,46.245,45.102,45.611,1122685,0
2016-01-13,45.581,45.835,44.526,45.805,855346,0
2016-01-14,45.355,46.655,44.407,45.122,1303681,0
2016-01-15,45.884,46.098,43.685,44.086,1920944,0
2016-01-19,44.153,44.173,40.771,41.497,1420570,0
2016-01-20,41.779,42.522,40.968,41.506,2142808,0
2016-01-21,41.407,41.838,40.627,41.651,1136753,0
2016-01-22,41.144,41.73,40.528,41.497,983076,0
2016-01-25,42.092,42.444,41.358,41.583,1079517,0
2016-01-26,42.316,43.392,42.218,42.54,991796,0
2016-01-27,42.375,42.951,41.857,42.619,708618,0
2016-01-28,42.17,42.58,41.457,41.818,809444,0
2016-01-29,41.76,43.489,41.76,43.109,871171,0
2016-02-01,43.978,44.486,43.489,43.968,846052,0
2016-02-02,43.432,43.918,42.346,43.186,553970,0
2016-02-03,43.938,46.548,43.802,46.226,1416264,0
2016-02-04,46.957,48.396,46.851,47.652,2052697,0
2016-02-05,46.802,48.933,46.323,48.923,1088803,0
2016-02-08,50.065,52.889,50.065,51.962,1880829,0
2016-02-09,52.814,52.919,50.311,50.36,1521603,0
2016-02-10,49.83,50.133,47.876,49.206,1895879,0
2016-02-11,49.206,52.871,47.593,52.421,8619113,0
2016-02-12,51.63,53.585,51.209,53.164,2178585,0
2016-02-16,51.346,53.311,50.877,51.18,2080530,0
2016-02-17,51.776,52.481,50.985,51.786,1348504,0
2016-02-18,52.118,56.056,51.943,55.931,2516154,0
2016-02-19,55.373,56.908,54.963,56.116,1653498,0
2016-02-22,55.411,57.728,55.411,56.389,1493353,0
2016-02-23,57.395,58.011,56.731,57.895,1235019,0
2016-02-24,58.891,60.68,57.192,57.885,2198452,0
2016-02-25,57.748,59.331,57.365,58.861,1011880,0
2016-02-26,57.658,58.866,57.385,57.914,1024540,0
2016-02-29,58.285,59.077,57.927,58.236,860302,0
2016-03-01,58.305,58.314,55.226,56.096,1165344,0
2016-03-02,56.282,56.682,55.442,56.458,1155025,0
2016-03-03,56.633,57.768,55.96,56.399,1346876,0
2016-03-04,56.741,59.605,55.266,55.96,2023672,0
2016-03-07,56.615,57.535,55.743,56.359,1157754,0
2016-03-08,57.316,57.485,54.963,55.724,901639,0
2016-03-09,55.127,57.242,54.288,56.595,1132177,0
2016-03-10,57.232,59.496,56.946,59.184,1379572,0
2016-03-11,59.516,61.959,59.312,59.986,1478683,0
2016-03-14,60.454,60.874,57.592,57.962,1163341,0
2016-03-15,57.796,59.806,56.855,59.679,1065345,0
2016-03-16,59.444,65.005,58.718,64.876,1981329,0
2016-03-17,65.485,67.083,64.064,64.456,1660982,0
2016-03-18,63.661,64.936,63.003,64.378,2768162,0
2016-03-21,63.905,64.837,62.847,63.671,851486,0
2016-03-22,64.348,64.691,62.376,62.7,1008428,0
2016-03-23,60.737,60.847,59.12,59.532,2010368,0
2016-03-24,59.463,60.984,59.346,60.188,711481,0
2016-03-28,59.689,59.865,58.17,59.649,1085329,0
2016-03-29,59.923,62.897,59.571,62.708,971357,0
2016-03-30,62.278,63.033,60.934,61.533,1285146,0
2016-03-31,61.788,62.229,60.121,60.198,674620,0
2016-04-01,58.404,59.884,58.374,59.884,1224489,0
2016-04-04,59.963,60.003,58.57,59.062,557029,0
2016-04-05,60.377,61.365,58.978,61.199,788877,0
2016-04-06,60.65,62.122,60.367,61.748,706659,0
2016-04-07,62.748,63.542,62.563,62.984,943148,0
2016-04-08,63.337,64.298,63.092,63.875,692962,0
2016-04-11,65.054,66.49,64.592,66.3,1213820,0
2016-04-12,66.848,68.251,65.712,67.799,939351,0
2016-04-13,67.083,67.721,65.759,65.907,846104,0
2016-04-14,65.907,66.244,64.074,65.094,1112820,0
2016-04-15,64.995,66.368,64.131,66.281,943993,0
2016-04-18,66.928,66.996,65.495,66.662,721750,0
2016-04-19,68.575,68.898,67.819,68.142,1114132,0
2016-04-20,68.182,70.105,67.545,67.918,1155446,0
2016-04-21,68.162,68.771,65.398,65.907,1301178,0
2016-04-22,65.847,66.377,64.592,65.495,1475438,0
2016-04-25,65.769,65.769,63.866,64.064,748855,0
2016-04-26,64.318,65.298,63.985,65.191,615607,0
2016-04-27,65.602,65.632,63.533,65.201,778357,0
2016-04-28,65.495,67.721,65.378,67.291,1137254,0
2016-04-29,67.888,69.045,67.496,68.811,1242650,0
2016-05-02,69.506,69.869,66.594,67.476,730459,0
2016-05-03,67.642,67.799,65.622,66.281,723126,0
2016-05-04,65.398,65.741,62.768,63.514,1145892,0
2016-05-05,64.447,66.799,64.447,66.739,1009655,0
2016-05-06,67.261,69.516,67.221,68.889,1003672,0
2016-05-09,66.691,67.093,65.731,66.036,1002234,0
2016-05-10,66.425,68.916,65.677,68.29,727126,0
2016-05-11,68.378,69.035,66.221,68.476,1138962,0
2016-05-12,67.849,68.898,66.555,66.779,873545,0
2016-05-13,67.073,67.241,65.956,66.435,849811,0
2016-05-16,67.74,68.604,66.779,67.112,680260,0
2016-05-17,66.928,68.496,65.927,68.378,863629,0
2016-05-18,67.291,67.329,62.68,62.897,1510231,0
2016-05-19,61.828,64.044,60.571,63.581,1384107,0
2016-05-20,64.278,64.513,62.965,64.259,1455490,0
2016-05-23,63.337,64.701,62.691,63.621,401673,0
2016-05-24,62.7,63.828,60.591,60.601,1322533,0
2016-05-25,60.483,62.817,59.601,62.533,930663,0
2016-05-26,63.661,63.731,61.464,62.219,647886,0
2016-05-27,61.983,62.708,61.071,61.601,588990,0
2016-05-31,61.611,63.543,61.513,62.142,705361,0
2016-06-01,62.583,64.122,62.052,63.023,653903,0
2016-06-02,62.7,63.494,61.973,62.651,440158,0
2016-06-03,65.692,68.594,65.692,68.28,1386047,0
2016-06-06,68.32,68.594,66.644,67.956,642868,0
2016-06-07,67.879,68.123,66.779,67.251,441813,0
2016-06-08,69.105,69.574,67.711,68.162,782847,0
2016-06-09,68.212,69.496,68.026,69.29,468075,0
2016-06-10,69.554,70.556,68.976,69.584,1038832,0
2016-06-13,70.81,71.183,68.152,69.016,929705,0
2016-06-14,69.155,69.202,67.639,67.904,1062258,0
2016-06-15,68.12,70.256,66.842,69.36,1180674,0
2016-06-16,70.187,71.703,68.82,69.862,1839295,0
2016-06-17,70.413,70.737,68.169,69.4,2275393,0
2016-06-20,68.376,69.704,67.717,69.459,778378,0
2016-06-21,68.366,68.839,67.481,67.698,849488,0
2016-06-22,67.934,68.219,66.752,67.746,1158345,0
2016-06-23,67.481,68.464,66.654,66.96,1408800,0
2016-06-24,70.236,71.683,69.301,71.259,1513936,0
2016-06-27,72.017,73.187,69.39,71.367,923889,0
2016-06-28,70.581,71.968,70.078,71.633,729709,0
2016-06-29,72.39,73.748,72.301,73.167,831599,0
2016-06-30,73.728,75.145,72.862,74.831,636984,0
2016-07-01,76.296,77.683,76.021,77.447,534956,0
2016-07-05,77.378,77.438,75.568,76.886,1071695,0
2016-07-06,77.585,78.924,76.651,78.432,975033,0
2016-07-07,77.762,77.89,75.4,75.991,613297,0
2016-07-08,76.227,78.569,74.231,77.997,741448,0
2016-07-11,77.074,77.89,76.276,77.595,572352,0
2016-07-12,77.3,77.595,74.497,74.527,762121,0
2016-07-13,75.519,77.132,75.519,76.256,490075,0
2016-07-14,74.397,75.194,73.295,74.977,786037,0
2016-07-15,74.249,74.948,73.659,73.954,416584,0
2016-07-18,73.768,74.86,73.384,74.802,372466,0
2016-07-19,74.802,75.253,74.092,74.622,558850,0
2016-07-20,73.157,73.934,71.392,71.624,709314,0
2016-07-21,72.065,73.119,71.465,72.813,691937,0
2016-07-22,72.154,72.843,71.988,72.587,283472,0
2016-07-25,71.653,71.663,70.118,71.377,522558,0
2016-07-26,71.879,72.38,71.397,71.899,587038,0
2016-07-27,72.606,74.682,70.639,73.896,621730,0
2016-07-28,74.102,74.612,72.768,73.983,298852,0
2016-07-29,75.106,76.296,74.407,75.785,563090,0
2016-08-01,75.618,77.181,74.889,76.621,314938,0
2016-08-02,77.802,78.332,77.25,77.33,639288,0
2016-08-03,76.827,77.093,75.303,76.671,472163,0
2016-08-04,76.788,77.875,76.671,77.369,388068,0
2016-08-05,75.685,76.493,75.057,75.864,566369,0
2016-08-08,75.864,77.132,75.395,76.376,575368,0
2016-08-09,76.651,78.342,76.651,78.017,405484,0
2016-08-10,79.523,79.848,77.575,77.752,531037,0
2016-08-11,77.91,78.451,76.778,77.31,409781,0
2016-08-12,78.412,78.707,76.158,76.513,405710,0
2016-08-15,76.74,77.615,76.591,76.69,845388,0
2016-08-16,77.015,77.812,76.021,77.005,387166,0
2016-08-17,76.336,77.555,75.233,77.447,576657,0
2016-08-18,77.654,77.891,77.103,77.605,333738,0
2016-08-19,76.463,76.866,74.822,76.366,906824,0
2016-08-22,75.223,76.611,75.135,76.513,377631,0
2016-08-23,76.768,77.074,75.057,75.165,310199,0
2016-08-24,74.132,74.132,70.128,71.101,1400387,0
2016-08-25,70.708,73.169,70.393,71.299,970747,0
2016-08-26,72.439,74.063,70.413,71.18,723887,0
2016-08-29,70.571,72.164,70.363,71.564,407315,0
2016-08-30,70.935,71.712,68.189,68.396,821879,0
2016-08-31,67.934,69.065,67.57,68.69,992198,0
2016-09-01,68.288,70.826,67.639,70.737,979164,0
2016-09-02,72.311,72.971,71.564,72.912,635614,0
2016-09-06,74.003,75.145,73.069,74.958,687212,0
2016-09-07,75.007,75.548,73.698,74.822,672315,0
2016-09-08,74.584,74.652,73.119,73.669,511837,0
2016-09-09,73.314,73.314,70.363,70.521,862975,0
2016-09-12,69.773,72.301,69.41,71.789,890720,0
2016-09-13,71.178,71.257,69.077,69.442,725275,0
2016-09-14,69.886,70.932,68.87,69.137,565998,0
2016-09-15,68.791,70.932,68.544,70.063,800846,0
2016-09-16,69.481,70.063,68.771,69.253,2009617,0
2016-09-19,70.123,70.507,69.491,70.113,639616,0
2016-09-20,70.31,70.922,69.807,70.241,315349,0
2016-09-21,71.376,73.833,70.823,73.655,853482,0
2016-09-22,74.801,75.52,71.979,72.836,613745,0
2016-09-23,72.915,73.014,70.507,70.922,641420,0
2016-09-26,71.405,71.553,70.29,70.369,374788,0
2016-09-27,69.787,69.905,68.731,69.481,389946,0
2016-09-28,69.589,70.833,68.258,70.231,570931,0
2016-09-29,69.886,70.349,68.653,69.856,552285,0
2016-09-30,70.99,71.603,68.781,68.947,602421,0
2016-10-03,68.642,69.253,66.757,67.991,772446,0
2016-10-04,66.028,66.115,63.245,63.709,1364023,0
2016-10-05,64.37,64.646,62.179,63.669,1153821,0
2016-10-06,62.02,63.472,61.428,62.474,999908,0
2016-10-07,63.699,64.37,61.478,62.614,792133,0
2016-10-10,63.126,63.273,62.268,62.83,280672,0
2016-10-11,62.474,62.76,60.945,61.162,840519,0
2016-10-12,61.251,63.343,61.251,62.77,586086,0
2016-10-13,62.386,65.208,62.03,63.767,864912,0
2016-10-14,63.402,64.526,62.189,62.494,478412,0
2016-10-17,62.82,64.054,62.81,63.817,382737,0
2016-10-18,64.409,65.277,62.978,65.159,711395,0
2016-10-19,65.968,66.038,64.814,65.326,1097960,0
2016-10-20,65.515,65.801,64.735,65.622,754313,0
2016-10-21,65.436,65.632,64.656,65.129,351581,0
2016-10-24,64.852,65.287,62.663,63.235,574450,0
2016-10-25,63.491,64.536,63.264,64.004,504047,0
2016-10-26,63.885,64.566,62.179,62.74,610255,0
2016-10-27,63.363,63.363,61.943,62.682,387639,0
2016-10-28,62.396,64.054,62.189,63.353,581918,0
2016-10-31,63.501,64.636,62.83,64.596,371020,0
2016-11-01,65.819,67.251,65.296,66.372,738852,0
2016-11-02,67.192,68.445,65.426,65.859,962432,0
2016-11-03,65.801,67.34,65.169,67.311,733172,0
2016-11-04,67.34,67.577,65.692,66.501,563185,0
2016-11-07,65.515,65.592,63.836,64.38,642621,0
2016-11-08,65.1,66.303,63.599,64.33,580220,0
2016-11-09,67.378,67.378,64.004,66.215,920209,0
2016-11-10,65.692,65.692,60.699,61.508,1461120,0
2016-11-11,61.34,61.893,56.346,56.466,2028044,0
2016-11-14,55.814,56.761,53.159,55.122,2943171,0
2016-11-15,55.439,57.887,54.787,57.768,1842067,0
2016-11-16,57.788,58.892,57.362,58.833,979172,0
2016-11-17,59.129,60.349,56.959,57.502,1162648,0
2016-11-18,56.761,57.146,55.843,56.732,751906,0
2016-11-21,57.638,58.32,57.015,57.502,660783,0
2016-11-22,57.778,57.887,56.761,57.313,740693,0
2016-11-23,55.241,56.317,54.057,56.238,1046498,0
2016-11-25,56.238,56.476,55.419,55.676,409475,0
2016-11-28,56.563,58.646,55.893,58.488,763991,0
2016-11-29,57.362,58.833,57.283,58.459,643027,0
2016-11-30,57.788,58.093,56.712,57.156,685346,0
2016-12-01,57.086,57.482,56.075,57.096,1099888,0
2016-12-02,57.897,58.409,57.392,57.581,845903,0
2016-12-05,56.85,56.998,55.554,56.89,1223761,0
2016-12-06,57.087,57.949,56.434,56.513,756614,0
2016-12-07,57.276,57.544,55.929,56.305,1026998,0
2016-12-08,56.671,57.137,56.018,56.533,1112804,0
2016-12-09,56.167,56.711,55.612,55.859,943369,0
2016-12-12,56.186,57.082,55.249,56.572,980371,0
2016-12-13,56.424,57.097,55.983,56.919,1025578,0
2016-12-14,57.295,58.365,54.711,54.75,1590688,0
2016-12-15,53.412,54.532,52.809,54.254,1315112,0
2016-12-16,54.671,56.344,54.344,55.998,2517328,0
2016-12-19,56.027,57.008,55.72,56.652,1112695,0
2016-12-20,55.018,56.464,54.175,56.275,1195701,0
2016-12-21,56.642,56.691,55.859,56.404,603222,0
2016-12-22,56.057,56.79,55.72,56.721,653626,0
2016-12-23,56.711,57.939,56.542,57.354,668266,0
2016-12-27,57.791,58.524,57.584,58.306,465855,0
2016-12-28,58.118,59.396,57.811,58.89,1027043,0
2016-12-29,59.653,60.881,59.237,60.812,860481,0
2016-12-30,60.991,62.05,59.177,59.197,789580,0
2017-01-03,59.04,60.367,58.742,60.297,697703,0
2017-01-04,60.941,61.049,59.723,60.397,553781,0
2017-01-05,61.199,62.971,61.03,62.586,800542,0
2017-01-06,61.813,62.723,59.743,60.704,929436,0
2017-01-09,61.823,61.912,60.534,60.891,738398,0
2017-01-10,61.129,61.823,60.822,61.199,524267,0
2017-01-11,60.881,61.853,59.633,61.337,734436,0
2017-01-12,62.616,62.903,61.576,62.209,903611,0
2017-01-13,62.387,63.358,62.01,62.942,715675,0
2017-01-17,64.389,65.062,63.735,63.804,822046,0
2017-01-18,63.972,63.972,61.238,61.981,928459,0
2017-01-19,61.069,62.665,60.802,62.377,766038,0
2017-01-20,62.566,63.685,62.11,63.278,644345,0
2017-01-23,63.843,64.359,63.15,64.229,686843,0
2017-01-24,63.982,65.092,63.07,63.695,924181,0
2017-01-25,62.932,63.972,62.704,63.824,703133,0
2017-01-26,62.556,62.915,61.932,62.229,617887,0
2017-01-27,62.189,62.476,61.773,62.259,483278,0
2017-01-30,62.773,63.021,61.644,61.823,410600,0
2017-01-31,63.12,64.428,62.962,64.428,720918,0
2017-02-01,63.507,64.943,63.09,64.815,700601,0
2017-02-02,66.003,66.35,65.122,65.359,604275,0
2017-02-03,65.359,66.398,65.359,66.369,638696,0
2017-02-06,66.974,67.132,65.884,67.122,577696,0
2017-02-07,66.775,67.835,66.369,67.172,766537,0
2017-02-08,67.707,67.865,66.994,67.419,609320,0
2017-02-09,68.321,68.41,66.915,67.241,614820,0
2017-02-10,66.915,68.102,66.905,67.905,391250,0
2017-02-13,67.489,67.855,67.052,67.578,339953,0
2017-02-14,68.093,68.311,66.588,67.33,544304,0
2017-02-15,66.548,67.241,65.924,67.241,486012,0
2017-02-16,67.628,68.36,67.419,67.776,679866,0
2017-02-17,67.667,67.825,66.508,66.578,547477,0
2017-02-21,65.756,66.715,65.131,66.568,550305,0
2017-02-22,66.151,66.745,64.972,66.141,716331,0
2017-02-23,66.875,66.925,65.775,66.111,504354,0
2017-02-24,66.666,66.875,65.002,65.269,563155,0
2017-02-27,65.299,66.618,62.991,63.447,830266,0
2017-02-28,63.843,65.012,63.517,64.002,793838,0
2017-03-01,63.13,64.775,62.239,64.566,1179655,0
2017-03-02,63.427,63.547,60.614,60.664,1061165,0
2017-03-03,60.634,62.566,60.287,62.01,977154,0
2017-03-06,62,62.179,60.584,61.099,554509,0
2017-03-07,60.465,61.189,60,60.337,759284,0
2017-03-08,59.604,61.258,59.534,60.951,814581,0
2017-03-09,60.724,61.287,60.04,60.119,466314,0
2017-03-10,60.465,62.14,60.426,61.644,735320,0
2017-03-13,62.12,62.179,61.416,62,491055,0
2017-03-14,61.942,62.13,60.211,60.559,680232,0
2017-03-15,61.017,63.84,60.47,63.671,1188085,0
2017-03-16,64.555,64.775,63.681,64.257,859303,0
2017-03-17,64.377,65.013,63.919,64.217,1303574,0
2017-03-20,64.457,64.725,63.741,64.496,480856,0
2017-03-21,64.973,66.166,64.903,65.152,1095551,0
2017-03-22,65.749,65.798,63.393,63.83,1265930,0
2017-03-23,64.307,64.943,63.194,64.565,937058,0
2017-03-24,64.197,64.695,63.879,64.197,528051,0
2017-03-27,65.589,66.335,65.48,66.017,1362682,0
2017-03-28,65.709,66.424,64.387,64.625,945465,0
2017-03-29,64.377,65.45,64.377,65.321,776349,0
2017-03-30,64.873,65.599,64.287,64.605,529627,0
2017-03-31,64.655,65.47,64.237,65.123,715908,0
2017-04-03,64.953,66.047,64.575,66.007,578819,0
2017-04-04,66.186,66.404,65.46,65.997,502898,0
2017-04-05,65.689,67.07,65.639,66.673,608695,0
2017-04-06,66.634,67.359,66.027,66.882,374509,0
2017-04-07,67.896,68.323,66.534,66.792,607127,0
2017-04-10,66.384,68.149,66.345,67.756,529143,0
2017-04-11,68.482,69.467,67.796,69.069,732250,0
2017-04-12,69.039,69.565,68.353,69.507,479329,0
2017-04-13,69.555,69.884,68.85,68.919,741810,0
2017-04-17,68.929,69.884,68.929,69.377,397248,0
2017-04-18,69.109,69.487,68.025,69.367,779013,0
2017-04-19,68.82,69.188,67.438,68.522,902272,0
2017-04-20,68.393,69.059,68.045,68.86,757753,0
2017-04-21,68.83,69.188,68.174,68.671,960647,0
2017-04-24,67.638,68.015,67.26,67.548,934379,0
2017-04-25,66.752,67.369,65.113,66.355,1130929,0
2017-04-26,66.096,66.932,65.241,66.702,995382,0
2017-04-27,66.584,66.882,65.858,66.624,886656,0
2017-04-28,66.812,67.876,66.355,67.717,1016325,0
2017-05-01,67.29,67.438,65.401,65.699,738659,0
2017-05-02,65.629,66.902,65.306,66.544,700441,0
2017-05-03,66.454,67.468,65.848,65.908,781715,0
2017-05-04,65.103,65.361,64.515,65.023,661165,0
2017-05-05,65.301,66.574,65.053,65.977,544904,0
2017-05-08,65.977,66.782,65.579,66.614,412258,0
2017-05-09,66.146,67.05,65.828,66.792,487738,0
2017-05-10,68.492,68.731,67.18,68.502,610260,0
2017-05-11,68.601,69.844,68.303,69.337,874018,0
2017-05-12,69.715,70.629,69.715,70.192,731962,0
2017-05-15,70.759,71.802,70.52,71.146,714326,0
2017-05-16,71.484,73.224,71.484,72.806,796061,0
2017-05-17,73.791,74.047,71.812,72.359,799838,0
2017-05-18,72.29,72.419,70.918,71.862,905200,0
2017-05-19,72.538,73.065,72.28,72.508,824676,0
2017-05-22,72.638,73.453,72.29,72.458,415516,0
2017-05-23,72.648,73.275,71.444,71.644,631225,0
2017-05-24,71.434,73.005,71.142,72.906,640405,0
2017-05-25,72.27,73.115,72.1,72.886,502221,0
2017-05-26,73.293,73.66,72.787,73.155,349396,0
2017-05-30,72.409,73.005,71.762,72.608,416156,0
2017-05-31,72.687,74.566,72.687,74.179,747879,0
2017-06-01,73.413,74.556,73.115,73.959,485639,0
2017-06-02,74.795,75.192,74.247,74.327,574346,0
2017-06-05,74.487,74.596,73.065,73.701,395326,0
2017-06-06,74.705,75.818,74.387,75.62,926323,0
2017-06-07,75.153,75.282,73.871,74.477,575055,0
2017-06-08,74.189,74.189,72.777,73.641,624600,0
2017-06-09,72.886,73.095,71.614,72.12,613258,0
2017-06-12,71.762,72.568,71.694,72.19,495564,0
2017-06-13,72.469,73.277,71.901,73.237,856657,0
2017-06-14,74.095,74.389,70.505,70.914,888329,0
2017-06-15,69.976,72.051,69.827,71.751,728024,0
2017-06-16,71.452,72.759,71.452,71.791,1195705,0
2017-06-19,71.502,72.1,71.073,72.1,498420,0
2017-06-20,71.951,72.479,71.751,71.841,364682,0
2017-06-21,71.771,72.689,71.143,72.489,318977,0
2017-06-22,73.048,73.447,72.669,73.387,459914,0
2017-06-23,73.766,74.494,73.157,74.294,498803,0
2017-06-26,73.826,74.244,73.128,73.337,314764,0
2017-06-27,73.606,73.766,72.858,73.078,509909,0
2017-06-28,73.347,73.676,72.779,73.526,342602,0
2017-06-29,72.798,72.868,71.482,72.19,474435,0
2017-06-30,72.3,72.679,71.572,71.961,515489,0
2017-07-03,70.974,71.702,70.186,70.355,348096,0
2017-07-05,69.607,70.974,69.408,70.944,674856,0
2017-07-06,70.874,70.894,69.996,70.335,428960,0
2017-07-07,70.166,70.246,69.049,69.508,570544,0
2017-07-10,69.408,71.253,69.278,70.934,686766,0
2017-07-11,70.824,71.003,69.757,70.914,423972,0
2017-07-12,71.622,71.891,70.744,70.854,631821,0
2017-07-13,70.844,71.123,69.877,70.295,512666,0
2017-07-14,71.343,71.422,70.625,71.073,630417,0
2017-07-17,71.751,71.861,71.343,71.522,654394,0
2017-07-18,72.011,72.838,71.662,72.499,627339,0
2017-07-19,72.569,73.337,72.499,73.197,388753,0
2017-07-20,73.068,74.602,72.958,74.294,534457,0
2017-07-21,74.494,74.733,73.277,73.596,694789,0
2017-07-24,73.895,73.895,72.649,72.719,350006,0
2017-07-25,72.918,73.367,70.176,70.555,994959,0
2017-07-26,70.405,73.128,70.036,72.918,672039,0
2017-07-27,73.098,73.157,71.103,71.502,672624,0
2017-07-28,71.951,72.769,71.831,72.36,440295,0
2017-07-31,72.37,73.098,72.22,72.26,362291,0
2017-08-01,72.14,73.497,71.562,73.068,411879,0
2017-08-02,72.759,74.982,72.759,74.264,678466,0
2017-08-03,74.075,74.653,73.546,73.776,480918,0
2017-08-04,72.958,73.536,72.519,72.948,463542,0
2017-08-07,72.798,72.948,72.207,72.35,308124,0
2017-08-08,72.938,73.397,71.801,72.499,707450,0
2017-08-09,74.055,76.119,73.138,75.092,1014485,0
2017-08-10,75.76,77.645,75.242,77.446,1029465,0
2017-08-11,77.376,77.864,76.787,77.436,742808,0
2017-08-14,76.269,78.094,75.8,77.416,584335,0
2017-08-15,76.528,78.233,76.349,78.084,628820,0
2017-08-16,78.184,79.261,78.004,78.802,815427,0
2017-08-17,79.171,79.45,78.213,78.373,489479,0
2017-08-18,79.231,79.38,77.51,77.815,536469,0
2017-08-21,77.884,78.762,77.655,78.722,443497,0
2017-08-22,78.652,79.071,78.024,78.243,234581,0
2017-08-23,78.263,78.513,77.845,78.383,376321,0
2017-08-24,78.533,79.52,78.084,78.912,471467,0
2017-08-25,79.36,79.697,78.523,79.36,371043,0
2017-08-28,79.839,81.564,79.021,81.564,800828,0
2017-08-29,82.432,82.432,80.522,81.794,844494,0
2017-08-30,81.365,81.754,80.537,80.597,441755,0
2017-08-31,80.776,81.664,80.478,81.594,739404,0
2017-09-01,82.033,82.232,80.986,81.903,428732,0
2017-09-05,82.462,83.718,82.272,83.648,614406,0
2017-09-06,83.569,84.405,82.282,82.671,638786,0
2017-09-07,83.2,84.666,83,84.426,508673,0
2017-09-08,84.765,84.795,83.778,84.347,533689,0
2017-09-11,83.25,84.466,82.402,82.462,606061,0
2017-09-12,82.292,83.17,81.963,83.09,399201,0
2017-09-13,82.99,83.3675,81.43,81.51,594287,0
2017-09-14,81.29,82.15,80.87,81.93,524760,0
2017-09-15,82.1,82.34,80.89,80.89,748362,0
2017-09-18,80.45,80.57,79.6,80.02,920439,0
2017-09-19,80.59,81.11,80.11,80.83,400348,0
2017-09-20,81.11,82.05,79.01,79.37,875160,0
2017-09-21,78.6,80,78.35,78.92,499417,0
2017-09-22,79.49,79.9,78.91,79.32,322062,0
2017-09-25,78.69,79.98,78.08,79.59,657677,0
2017-09-26,78.97,79.67,78.63,78.88,435785,0
2017-09-27,78.1,78.87,77.9,78.19,404225,0
2017-09-28,78.18,78.96,78.04,78.62,367516,0
2017-09-29,78.75,78.75,77.24,77.48,651935,0
2017-10-02,77.44,77.71,76.95,77.12,406332,0
2017-10-03,77.13,78.097,76.76,77.95,529874,0
2017-10-04,78.23,79.45,78.23,78.95,502193,0
2017-10-05,78.43,79.03,78.01,78.3,469536,0
2017-10-06,78.01,79.23,77.57,79.19,437890,0
2017-10-09,79.54,79.99,79.17,79.49,250015,0
2017-10-10,80.26,80.26,79.02,79.45,925470,0
2017-10-11,79.8,80.1,78.35,79.74,552417,0
2017-10-12,79.97,80.529,79.47,80.35,401016,0
2017-10-13,81.5,81.6,80.28,80.77,510788,0
2017-10-16,80.95,81.03,79.48,79.77,405477,0
2017-10-17,79.21,79.78,79,79.64,365153,0
2017-10-18,79.21,79.86,79.21,79.52,245511,0
2017-10-19,79.45,80.1535,79.24,79.72,367708,0
2017-10-20,79.42,79.97,79.15,79.67,372672,0
2017-10-23,79.31,80.01,79.23,79.92,532486,0
2017-10-24,79.45,80.73,79.32,80.26,905372,0
2017-10-25,80.21,80.43,78.58,78.96,633790,0
2017-10-26,79.25,79.64,78.49,78.7,534272,0
2017-10-27,78.77,79.5,78.2,79.24,581464,0
2017-10-30,79.32,80.27,79.32,79.94,461692,0
2017-10-31,79.9,79.9,78.91,79.44,378783,0
2017-11-01,79.83,81.07,79.58,79.82,638036,0
2017-11-02,80.2,80.86,80.1,80.3,477589,0
2017-11-03,80.57,80.74,79.28,79.61,532454,0
2017-11-06,81.33,84.85,80.8,84.5,1236149,0
2017-11-07,84.31,84.31,82.8,83.49,634689,0
2017-11-08,84.5,84.74,83.71,84.06,398134,0
2017-11-09,84.21,84.65,83.62,84.48,448551,0
2017-11-10,84.27,84.67,83.64,83.98,433276,0
