Date,Open,High,Low,Close,Volume,OpenInt
2011-04-05,16.013,16.285,15.605,15.721,1391977,0
2011-04-06,15.822,16.103,15.741,15.985,648187,0
2011-04-07,16.194,16.351,15.895,16.004,891702,0
2011-04-08,15.949,16.103,15.694,15.921,586734,0
2011-04-11,15.877,15.995,15.333,15.812,700476,0
2011-04-12,15.741,16.558,15.576,16.331,640302,0
2011-04-13,16.331,16.558,16.248,16.267,327506,0
2011-04-14,16.14,17.456,16.039,17.209,925404,0
2011-04-15,17.257,18.137,17.247,17.873,1060019,0
2011-04-18,17.799,17.891,16.739,16.785,762366,0
2011-04-19,16.749,17.118,16.692,16.891,173787,0
2011-04-20,17.228,17.285,16.7,17.074,342700,0
2011-04-21,17.147,17.166,16.566,16.927,240475,0
2011-04-25,16.927,17.064,16.812,16.911,183905,0
2011-04-26,16.82,17.09,16.639,16.911,438153,0
2011-04-27,16.993,17.563,16.993,17.048,887612,0
2011-04-28,17.064,18.608,17.064,17.591,917486,0
2011-04-29,17.519,17.854,17.003,17.285,532843,0
2011-05-02,17.335,17.956,17.335,17.571,190817,0
2011-05-03,17.627,18.199,17.456,17.536,360158,0
2011-05-04,17.437,17.808,17.128,17.466,295068,0
2011-05-05,17.466,18.225,17.466,17.808,340672,0
2011-05-06,18.099,18.372,17.873,18.308,308879,0
2011-05-09,18.4,18.679,18.225,18.608,249677,0
2011-05-10,18.741,18.907,18.053,18.225,272716,0
2011-05-11,18.308,18.552,17.827,17.991,327491,0
2011-05-12,18.146,18.506,17.9,18.488,168511,0
2011-05-13,18.444,18.488,17.919,18.072,194243,0
2011-05-16,17.956,18.01,17.636,17.7,93693,0
2011-05-17,17.536,18.146,17.074,17.9,225357,0
2011-05-18,18.033,18.033,17.446,17.692,220736,0
2011-05-19,17.817,17.956,17.456,17.571,37232,0
2011-05-20,17.553,17.646,17.466,17.553,166560,0
2011-05-23,17.466,17.692,17.466,17.675,300988,0
2011-05-24,17.728,17.781,17.646,17.719,211270,0
2011-05-25,17.7,17.737,17.692,17.728,112680,0
2011-05-26,17.692,17.79,17.372,17.646,398696,0
2011-05-27,17.692,18.109,17.692,17.873,162610,0
2011-05-31,18.053,18.6,17.962,18.444,204459,0
2011-06-01,18.453,18.572,17.982,18.024,106045,0
2011-06-02,17.79,18.216,17.382,17.956,252410,0
2011-06-03,17.7,18.033,17.372,17.392,188014,0
2011-06-06,17.293,17.372,16.522,17.012,685541,0
2011-06-07,17.074,17.363,16.612,16.739,319673,0
2011-06-08,16.665,16.965,16.258,16.437,215871,0
2011-06-09,16.429,17.466,16.276,17.327,221914,0
2011-06-10,17.192,17.709,17.064,17.327,216660,0
2011-06-13,17.437,17.709,17.156,17.174,326279,0
2011-06-14,17.41,18.053,16.856,17.863,400297,0
2011-06-15,17.665,18.137,17.372,17.763,421415,0
2011-06-16,17.799,18.234,17.636,18.081,347282,0
2011-06-17,18.234,18.843,18.043,18.843,548341,0
2011-06-20,18.616,19.161,18.208,19.098,267090,0
2011-06-21,19.089,19.277,18.326,19.005,210495,0
2011-06-22,18.98,19.869,18.679,18.942,402921,0
2011-06-23,18.715,18.751,17.709,18.189,287008,0
2011-06-24,18.174,18.272,17.392,17.591,3030560,0
2011-06-27,17.617,18.725,17.591,18.506,251521,0
2011-06-28,18.625,18.888,18.525,18.78,219596,0
2011-06-29,18.827,19.015,18.6,18.942,244105,0
2011-06-30,18.934,20.35,18.707,19.787,360239,0
2011-07-01,19.842,20.803,19.578,19.644,358195,0
2011-07-05,19.677,19.859,19.117,19.506,212064,0
2011-07-06,19.532,20.005,19.205,19.541,367889,0
2011-07-07,19.541,20.213,19.243,20.023,266356,0
2011-07-08,19.685,19.695,19.107,19.506,116401,0
2011-07-11,19.215,19.886,19.107,19.306,223863,0
2011-07-12,19.152,19.406,18.289,18.951,514549,0
2011-07-13,18.97,19.625,18.734,19.234,851060,0
2011-07-14,19.326,19.896,19.316,19.616,433829,0
2011-07-15,19.668,19.822,19.142,19.77,262239,0
2011-07-18,19.65,19.958,19.142,19.896,140124,0
2011-07-19,20.04,20.803,19.732,20.467,306190,0
2011-07-20,20.512,20.53,20.105,20.314,152211,0
2011-07-21,20.403,21.092,20.203,21.073,907679,0
2011-07-22,21.065,21.267,20.856,21.092,257063,0
2011-07-25,20.776,21.247,20.666,20.776,505532,0
2011-07-26,20.711,20.776,19.805,19.95,434255,0
2011-07-27,19.958,19.985,19.005,19.351,631347,0
2011-07-28,21.756,22.99,21.111,21.819,2409862,0
2011-07-29,21.602,22.899,21.466,22.863,1206749,0
2011-08-01,23.316,24.024,22.372,22.499,588623,0
2011-08-02,22.42,22.635,21.546,22.156,778280,0
2011-08-03,22.219,22.908,21.411,22.716,1283656,0
2011-08-04,22.463,23.071,21.537,21.583,976114,0
2011-08-05,21.928,22.6,20.403,22.099,853619,0
2011-08-08,21.257,21.447,19.832,20.122,823516,0
2011-08-09,20.575,21.193,19.515,21.167,692444,0
2011-08-10,20.847,22.227,20.622,21.583,547787,0
2011-08-11,21.71,22.191,21.346,21.566,575456,0
2011-08-12,21.619,22.064,21.337,21.692,528440,0
2011-08-15,21.566,21.973,21.22,21.964,415761,0
2011-08-16,21.692,21.837,20.904,21.148,398301,0
2011-08-17,21.31,21.5,20.55,20.76,314977,0
2011-08-18,20.295,20.295,19.005,19.234,370821,0
2011-08-19,18.927,19.225,17.891,18.751,1025662,0
2011-08-22,19.243,19.644,19.098,19.397,408771,0
2011-08-23,19.487,21.02,19.414,20.53,363149,0
2011-08-24,20.584,21.057,20.223,20.921,447226,0
2011-08-25,21.111,21.257,20.512,20.684,354097,0
2011-08-26,20.476,20.803,19.958,20.122,450850,0
2011-08-29,20.467,21.566,20.132,21.275,505578,0
2011-08-30,21.158,22.018,21.048,21.574,405075,0
2011-08-31,21.71,22.099,21.319,21.957,545586,0
2011-09-01,22.074,22.499,20.931,21.193,353362,0
2011-09-02,20.567,21.556,20.53,21.247,193658,0
2011-09-06,20.559,21.466,20.467,21.275,462534,0
2011-09-07,21.701,22.163,21.482,22.026,729032,0
2011-09-08,21.431,22.055,21.003,22.018,1703869,0
2011-09-09,21.791,21.791,20.776,21.257,1474338,0
2011-09-12,21.083,21.473,20.803,21.175,944890,0
2011-09-13,21.257,21.546,20.803,21.411,439122,0
2011-09-14,21.546,21.899,20.73,20.828,835114,0
2011-09-15,21.083,21.267,20.592,20.838,397874,0
2011-09-16,20.957,20.957,20.203,20.375,2268763,0
2011-09-19,20.122,21.13,19.95,20.866,820097,0
2011-09-20,20.939,21.319,20.467,20.575,356049,0
2011-09-21,20.512,20.81,19.126,19.187,528839,0
2011-09-22,18.498,19.722,18.28,19.469,645990,0
2011-09-23,19.332,19.85,18.869,19.261,391392,0
2011-09-26,19.406,20.077,19.107,19.931,294659,0
2011-09-27,20.612,20.721,19.524,19.695,684408,0
2011-09-28,19.596,19.685,18.827,18.878,704637,0
2011-09-29,19.306,19.732,18.336,18.834,453650,0
2011-09-30,18.573,18.929,18.226,18.253,505819,0
2011-10-03,18.174,18.444,17.9,18.199,431859,0
2011-10-04,18.053,19.351,17.709,19.296,759555,0
2011-10-05,19.389,19.695,18.488,18.917,493547,0
2011-10-06,18.951,19.922,18.951,19.732,503820,0
2011-10-07,19.815,19.859,19.117,19.296,611441,0
2011-10-10,19.722,19.85,19.286,19.742,389707,0
2011-10-11,19.532,19.742,18.961,19.668,435953,0
2011-10-12,19.732,19.732,18.715,18.878,1048259,0
2011-10-13,18.679,18.97,18.391,18.78,734570,0
2011-10-14,18.715,20.413,18.453,19.977,2624611,0
2011-10-17,20.005,20.413,19.742,20.014,632336,0
2011-10-18,20.04,21.083,19.795,20.828,853916,0
2011-10-19,20.82,20.894,20.241,20.375,540590,0
2011-10-20,20.176,21.546,20.14,21.193,1369620,0
2011-10-21,23.134,23.459,21.692,21.782,3158780,0
2011-10-24,21.167,23.099,20.866,22.753,3700295,0
2011-10-25,22.58,23.134,22.372,22.77,2998929,0
2011-10-26,22.863,22.882,21.864,22.454,16495431,0
2011-10-27,22.77,22.899,21.791,22.382,3722180,0
2011-10-28,22.283,22.534,21.891,22.299,1547405,0
2011-10-31,22.196,22.935,21.622,22.451,2031867,0
2011-11-01,21.846,22.49,21.636,22.283,1047272,0
2011-11-02,22.372,23.933,22.263,23.533,3386780,0
2011-11-03,24.602,24.612,23.134,24.149,2270989,0
2011-11-04,24.052,24.169,23.325,23.924,913812,0
2011-11-07,24.241,24.268,23.488,24.052,493145,0
2011-11-08,24.286,24.359,23.344,23.45,745631,0
2011-11-09,23.134,23.643,22.844,23.27,936271,0
2011-11-10,23.841,24.133,23.117,23.57,1365225,0
2011-11-11,23.841,24.467,23.607,24.286,1274265,0
2011-11-14,24.224,24.667,24.14,24.459,981797,0
2011-11-15,24.477,24.793,24.276,24.649,1107726,0
2011-11-16,24.766,25.393,24.414,24.587,3179819,0
2011-11-17,24.677,24.793,24.043,24.241,1100921,0
2011-11-18,24.35,24.713,24.059,24.659,1251292,0
2011-11-21,24.386,24.487,23.816,24.096,1238490,0
2011-11-22,24.052,24.731,24.014,24.723,1377574,0
2011-11-23,24.531,24.731,24.459,24.522,1235915,0
2011-11-25,24.504,25.084,24.251,24.813,893959,0
2011-11-28,25.483,25.857,24.559,25.031,1103877,0
2011-11-29,24.94,25.075,24.477,24.704,877534,0
2011-11-30,25.155,25.374,24.442,24.745,6317527,0
2011-12-01,25.075,25.413,24.467,25.121,1229433,0
2011-12-02,25.249,25.738,25.057,25.275,695819,0
2011-12-05,25.657,25.731,24.813,25.121,760915,0
2011-12-06,25.092,25.32,24.496,24.513,1002246,0
2011-12-07,24.34,24.513,23.216,24.323,718576,0
2011-12-08,24.268,24.396,23.724,23.997,540902,0
2011-12-09,24.276,25.413,24.179,25.13,1272988,0
2011-12-12,24.966,25.703,24.677,25.592,1370904,0
2011-12-13,25.619,26.23,25.187,25.284,2266998,0
2011-12-14,25.194,25.431,24.359,24.667,2121882,0
2011-12-15,25.084,25.764,24.386,24.594,1842967,0
2011-12-16,24.803,25.466,24.577,25.265,1472769,0
2011-12-19,25.348,25.575,24.986,25.375,1485233,0
2011-12-20,25.738,26.281,25.457,25.999,1282872,0
2011-12-21,25.874,26.3,25.566,26.236,629887,0
2011-12-22,26.318,26.763,25.648,25.738,725734,0
2011-12-23,25.809,26.308,25.781,25.993,615234,0
2011-12-27,26.009,26.619,26.009,26.526,479203,0
2011-12-28,26.565,26.582,26.308,26.318,231993,0
2011-12-29,26.428,26.546,26.3,26.482,275988,0
2011-12-30,26.415,26.514,26.248,26.266,181384,0
2012-01-03,26.59,26.619,25.657,25.772,939203,0
2012-01-04,25.902,26.482,25.857,26.065,777234,0
2012-01-05,25.919,26.027,25.177,25.857,903468,0
2012-01-06,25.929,25.938,24.667,24.986,1665824,0
2012-01-09,25.084,26.027,24.077,25.847,1445879,0
2012-01-10,26.128,26.327,25.249,25.441,587453,0
2012-01-11,25.177,25.809,25.14,25.731,327587,0
2012-01-12,25.847,26.082,25.265,25.694,509221,0
2012-01-13,25.592,25.721,25.177,25.538,415891,0
2012-01-17,25.72,25.875,25.291,25.338,625371,0
2012-01-18,25.23,25.999,25.23,25.819,994291,0
2012-01-19,25.947,26.42,25.694,26.3,941218,0
2012-01-20,26.254,26.453,25.703,26.12,362969,0
2012-01-23,25.999,26.916,25.999,26.673,1020669,0
2012-01-24,26.573,26.573,25.772,26.357,926166,0
2012-01-25,26.23,26.565,25.441,25.703,1346374,0
2012-01-26,25.819,25.819,23.724,23.906,3047159,0
2012-01-27,23.695,24.602,23.224,24.077,1908442,0
2012-01-30,23.85,25.13,23.607,25.002,1258229,0
2012-01-31,24.921,25.137,24.5,24.954,1315719,0
2012-02-01,24.957,25.375,24.587,24.766,915193,0
2012-02-02,24.723,25.021,24.577,24.949,899750,0
2012-02-03,25.203,25.738,24.94,25.738,996211,0
2012-02-06,25.676,26.166,25.648,25.829,724387,0
2012-02-07,25.867,26.421,25.628,25.984,467588,0
2012-02-08,26.302,27.058,26.158,26.966,1415361,0
2012-02-09,26.986,27.504,26.567,27.212,1407266,0
2012-02-10,27.107,27.172,26.499,27.099,1104711,0
2012-02-13,27.217,27.498,26.936,27.217,1179524,0
2012-02-14,27.144,27.263,26.828,27.243,935658,0
2012-02-15,27.253,27.316,26.717,27.217,1895955,0
2012-02-16,28.343,29.704,27.988,29.63,5304606,0
2012-02-17,29.875,30.573,29.04,29.075,2285719,0
2012-02-21,29.477,30.029,29.085,29.712,1223348,0
2012-02-22,29.721,29.93,29.212,29.529,834112,0
2012-02-23,29.458,30.501,29.376,30.047,1174089,0
2012-02-24,29.927,30.044,29.18,29.251,940281,0
2012-02-27,29.23,30.121,29.085,29.694,772607,0
2012-02-28,29.773,30.139,29.23,29.694,628981,0
2012-02-29,29.738,29.894,29.329,29.364,650440,0
2012-03-01,29.614,30.065,29.303,29.431,748334,0
2012-03-02,28.807,29.125,28.198,29.006,1319372,0
2012-03-05,29.033,29.662,28.927,29.506,556327,0
2012-03-06,29.26,29.316,28.387,28.807,536712,0
2012-03-07,28.979,29.198,27.895,28.387,1394191,0
2012-03-08,28.541,28.951,28.17,28.85,765665,0
2012-03-09,28.85,29.643,28.206,28.615,1782355,0
2012-03-12,28.541,28.778,28.286,28.442,843253,0
2012-03-13,30.162,31.601,30.044,30.91,6671585,0
2012-03-14,30.39,30.627,30.244,30.271,12837269,0
2012-03-15,30.462,30.518,30.271,30.309,2125671,0
2012-03-16,30.317,30.735,30.225,30.691,1867210,0
2012-03-19,30.725,31.09,30.499,30.854,2899462,0
2012-03-20,30.665,31.28,30.499,31.147,2025687,0
2012-03-21,31.147,31.355,31.008,31.236,1482127,0
2012-03-22,31.09,31.709,31.008,31.447,1441822,0
2012-03-23,31.411,31.64,30.817,31.527,1566988,0
2012-03-26,31.657,31.884,31.392,31.837,1727783,0
2012-03-27,31.865,31.929,31.517,31.573,819851,0
2012-03-28,31.726,31.958,31.536,31.726,1907783,0
2012-03-29,31.482,31.726,31.053,31.536,942182,0
2012-03-30,31.863,32.045,31.312,31.761,1195334,0
2012-04-02,31.764,32.047,31.375,31.773,1886840,0
2012-04-03,32.365,32.867,32.018,32.847,3072425,0
2012-04-04,32.493,32.748,32.274,32.547,1170863,0
2012-04-05,32.392,32.857,32.294,32.421,560695,0
2012-04-09,31.755,32.411,30.991,32.129,1671790,0
2012-04-10,32.294,32.694,30.735,30.891,1685964,0
2012-04-11,31.182,31.865,30.956,31.856,986366,0
2012-04-12,31.91,32.037,31.463,31.565,893010,0
2012-04-13,31.565,31.657,30.798,30.881,1332699,0
2012-04-16,31.062,31.263,30.181,30.455,1312483,0
2012-04-17,30.754,31.811,30.455,31.601,2445111,0
2012-04-18,31.555,32.255,31.29,32.018,1992479,0
2012-04-19,32.165,32.411,31.63,32.11,1229129,0
2012-04-20,32.429,32.675,32.009,32.458,1562829,0
2012-04-23,32.202,33.049,32.157,32.911,2566548,0
2012-04-24,33.075,33.148,31.582,32.302,3696378,0
2012-04-25,34.568,37.164,34.522,36.316,5641787,0
2012-04-26,36.972,37.055,35.733,36.498,1911540,0
2012-04-27,36.836,38.193,36.681,37.317,2344465,0
2012-04-30,35.505,35.965,34.242,35.562,5954530,0
2012-05-01,35.562,36.745,34.259,35.078,5491343,0
2012-05-02,35.078,36.072,34.596,35.779,1707324,0
2012-05-03,35.865,36.203,34.778,35.024,1115599,0
2012-05-04,34.652,35.87,33.485,34.24,2666763,0
2012-05-07,33.932,34.861,33.795,34.187,1648955,0
2012-05-08,34.058,36.172,33.548,35.232,3190623,0
2012-05-09,35.014,37.025,34.814,36.714,2056168,0
2012-05-10,36.88,37.748,36.413,37.244,1546047,0
2012-05-11,36.672,37.409,36.288,36.854,2086967,0
2012-05-14,36.298,36.972,34.887,35.152,2379746,0
2012-05-15,35.26,35.634,35.061,35.496,1351961,0
2012-05-16,35.544,35.716,34.705,35.279,1182604,0
2012-05-17,35.269,35.269,32.911,33.267,2007027,0
2012-05-18,33.157,33.557,31.991,33.33,3751411,0
2012-05-21,33.356,34.67,33.356,34.67,1380752,0
2012-05-22,34.823,35.379,33.858,34.141,2110786,0
2012-05-23,34.124,35.653,33.229,35.004,2552258,0
2012-05-24,35.389,36.398,35.108,36.189,2328086,0
2012-05-25,36.223,36.351,35.665,36.011,926520,0
2012-05-29,36.398,36.417,35.476,35.997,1253193,0
2012-05-30,35.57,35.689,35.061,35.425,1214791,0
2012-05-31,35.424,35.58,34.773,35.075,1578524,0
2012-06-01,34.615,34.944,33.126,33.309,2630060,0
2012-06-04,33.239,33.839,31.701,33.229,2071983,0
2012-06-05,33.024,34.113,32.742,34.031,1616121,0
2012-06-06,34.415,34.852,33.847,34.295,1134230,0
2012-06-07,34.824,34.87,33.437,33.966,1949153,0
2012-06-08,33.957,34.936,33.702,34.679,1611127,0
2012-06-11,35.144,35.462,34.149,34.204,1107299,0
2012-06-12,34.159,34.643,33.126,34.578,1443279,0
2012-06-13,34.425,34.615,33.309,33.474,1700677,0
2012-06-14,33.612,34.221,33.244,33.326,1912435,0
2012-06-15,33.135,33.427,31.043,32.342,8202046,0
2012-06-18,32.213,32.323,30.78,32.139,4700548,0
2012-06-19,32.277,34.031,32.277,33.318,3480974,0
2012-06-20,34.295,35.328,32.733,33.847,4971612,0
2012-06-21,34.113,34.221,33.153,33.309,2514668,0
2012-06-22,33.674,34.123,32.815,33.856,7332286,0
2012-06-25,33.819,33.94,33.244,33.664,1885047,0
2012-06-26,33.518,34.186,33.263,33.866,2467096,0
2012-06-27,34.123,35.419,33.94,34.368,3459318,0
2012-06-28,34.132,34.452,33.282,34.397,2378379,0
2012-06-29,35.176,35.854,34.81,35.79,3929755,0
2012-07-02,35.921,38.01,35.921,37.508,4601719,0
2012-07-03,37.619,38.623,37.491,38.019,2318390,0
2012-07-05,38.01,38.987,38.01,38.739,2982437,0
2012-07-06,38.432,38.697,38.168,38.475,1106767,0
2012-07-09,38.541,38.897,37.975,38.294,1181829,0
2012-07-10,38.484,38.614,35.537,36.423,3674803,0
2012-07-11,36.423,36.423,34.969,35.489,2516268,0
2012-07-12,35.244,35.41,33.646,35.054,3622476,0
2012-07-13,35.118,36.001,35.08,35.838,1548764,0
2012-07-16,35.656,35.683,35.044,35.419,2332803,0
2012-07-17,35.921,36.805,35.318,35.829,3432869,0
2012-07-18,36.321,36.321,34.973,35.095,2636652,0
2012-07-19,35.271,35.382,34.038,34.716,1070582,0
2012-07-20,34.425,34.578,34.065,34.377,855452,0
2012-07-23,33.612,34.348,32.414,34.149,1551995,0
2012-07-24,34.261,34.562,33.244,34.067,1685882,0
2012-07-25,33.911,35.746,33.903,34.596,3578139,0
2012-07-26,37.444,37.444,31.499,33.884,10598675,0
2012-07-27,34.258,35.419,34.149,34.888,3259903,0
2012-07-30,34.918,35.893,34.661,35.855,2633242,0
2012-07-31,35.671,36.093,35.095,35.176,2508565,0
2012-08-01,35.4,35.447,34.387,34.468,2444963,0
2012-08-02,34.013,35.9,33.932,35.596,2404621,0
2012-08-03,36.105,36.351,35.583,35.801,2120794,0
2012-08-06,35.947,36.157,35.071,35.144,1659755,0
2012-08-07,35.419,35.792,35.289,35.665,1599250,0
2012-08-08,35.628,36.241,35.289,35.71,1338226,0
2012-08-09,35.756,35.974,35.382,35.774,1441892,0
2012-08-10,36.048,36.167,33.802,34.624,8844191,0
2012-08-13,34.706,35.609,34.415,35.489,3819665,0
2012-08-14,35.599,35.609,34.87,35.224,1662320,0
2012-08-15,35.198,35.565,33.612,33.966,4622827,0
2012-08-16,32.624,33.126,31.983,32.669,6516965,0
2012-08-17,32.907,32.962,32.186,32.642,2443524,0
2012-08-20,32.504,33.099,32.432,32.824,2436053,0
2012-08-21,33.282,33.427,32.642,33.162,3695986,0
2012-08-22,32.733,33.153,32.441,32.935,1331539,0
2012-08-23,32.979,33.153,32.323,33.054,2093800,0
2012-08-24,33.053,33.803,33.015,33.603,2061532,0
2012-08-27,33.602,33.847,33.144,33.353,1906202,0
2012-08-28,33.447,34.14,33.336,34.038,2031207,0
2012-08-29,34.083,34.797,34.083,34.698,2771581,0
2012-08-30,34.452,35.4,34.452,35.154,2130948,0
2012-08-31,35.212,35.534,34.903,35.467,1691415,0
2012-09-04,35.406,36.321,35.406,36.184,1938498,0
2012-09-05,36.292,36.752,36.192,36.642,2467121,0
2012-09-06,36.752,37.164,36.075,37.154,2423029,0
2012-09-07,37.328,37.384,36.679,36.852,1176579,0
2012-09-10,36.881,36.942,36.441,36.651,932024,0
2012-09-11,36.723,36.723,36.35,36.623,1236165,0
2012-09-12,36.642,37.365,36.54,36.797,1115224,0
2012-09-13,36.871,37.098,36.613,37.007,754589,0
2012-09-14,37.007,37.308,36.632,36.834,1637450,0
2012-09-17,36.834,37.164,36.53,36.788,1417030,0
2012-09-18,36.742,36.907,35.707,35.965,1545798,0
2012-09-19,35.91,36.369,35.314,36.222,997933,0
2012-09-20,36.083,36.35,35.798,35.863,1100078,0
2012-09-21,35.928,36.255,35.707,35.938,1645515,0
2012-09-24,35.938,35.965,34.848,34.948,1339991,0
2012-09-25,34.922,35.105,34.033,34.105,1911955,0
2012-09-26,34.086,34.086,33.08,33.857,1958047,0
2012-09-27,33.704,34.242,33.309,33.867,1661941,0
2012-09-28,33.896,35.989,33.857,35.68,2837285,0
2012-10-01,35.845,36.212,35.596,35.89,1635654,0
2012-10-02,35.928,35.999,35.553,35.955,795328,0
2012-10-03,35.919,36.202,35.505,35.553,1525421,0
2012-10-04,35.59,36.441,35.534,36.265,1022230,0
2012-10-05,36.369,36.513,36.009,36.312,1236855,0
2012-10-08,36.184,37.741,36.075,37.255,2273744,0
2012-10-09,37.283,37.41,36.778,37.283,1598226,0
2012-10-10,37.172,37.629,36.806,36.815,1316386,0
2012-10-11,36.951,37.081,36.393,36.586,1037193,0
2012-10-12,36.503,36.586,35.881,36.23,941688,0
2012-10-15,36.34,36.623,36.075,36.441,741104,0
2012-10-16,36.513,37.209,36.292,36.403,841633,0
2012-10-17,36.441,36.76,36.265,36.742,1366372,0
2012-10-18,36.661,36.679,36.184,36.569,1450201,0
2012-10-19,36.441,37.164,36.441,36.907,1292443,0
2012-10-22,36.54,36.935,35.075,35.451,2856572,0
2012-10-23,35.25,35.671,34.409,35.606,1272732,0
2012-10-24,35.981,36.046,34.39,34.619,1556839,0
2012-10-25,34.819,35.267,34.791,35.141,1312174,0
2012-10-26,35.221,35.635,34.646,35.444,1421162,0
2012-10-31,35.388,35.763,34.791,35.406,1943338,0
2012-11-01,34.507,34.867,30.672,34.361,6354983,0
2012-11-02,34.125,34.4,33.098,33.108,2882466,0
2012-11-05,33.144,33.318,32.641,32.705,2273849,0
2012-11-06,32.979,33.318,32.879,33.254,2250334,0
2012-11-07,32.961,33.134,32.502,32.695,2327719,0
2012-11-08,31.956,32.587,31.626,32.549,6385691,0
2012-11-09,32.502,33.74,32.502,33.191,2802924,0
2012-11-12,33.191,33.282,32.117,32.329,2026183,0
2012-11-13,32.374,32.411,31.798,32.164,2073932,0
2012-11-14,32.402,32.448,31.321,31.653,1697727,0
2012-11-15,31.495,31.761,29.811,30.003,5763238,0
2012-11-16,30.222,30.525,29.491,30.049,4096875,0
2012-11-19,30.929,32.193,30.672,32.117,4889807,0
2012-11-20,32.036,33.043,31.713,31.926,2927397,0
2012-11-21,31.843,31.997,31.551,31.706,1356027,0
2012-11-23,31.863,32.045,31.741,31.989,592492,0
2012-11-26,31.997,32.055,31.541,31.688,1227105,0
2012-11-27,31.644,31.834,31.443,31.495,1058447,0
2012-11-28,31.331,31.596,31.074,31.586,1397347,0
2012-11-29,31.706,32.43,31.706,32.402,1856298,0
2012-11-30,32.294,32.421,31.917,32.164,1454606,0
2012-12-03,32.329,32.677,31.827,31.873,1121754,0
2012-12-04,31.908,32.156,30.846,31.102,1498483,0
2012-12-05,31.23,31.451,30.735,30.837,942932,0
2012-12-06,30.863,31.203,30.855,30.892,658762,0
2012-12-07,31.194,31.596,31.149,31.387,966438,0
2012-12-10,31.284,31.512,30.892,30.939,999962,0
2012-12-11,31.093,31.276,30.36,30.587,1944406,0
2012-12-12,30.959,31.554,30.792,31.286,2360699,0
2012-12-13,31.232,31.323,30.497,30.726,2101620,0
2012-12-14,30.726,30.883,30.141,30.258,1376026,0
2012-12-17,30.324,31.048,30.185,31.048,1002549,0
2012-12-18,31.205,32.28,31.205,32.169,2760325,0
2012-12-19,32.169,32.169,31.701,31.701,2011843,0
2012-12-20,31.774,31.886,31.214,31.214,1184294,0
2012-12-21,30.855,31.151,30.626,30.701,1388319,0
2012-12-24,30.673,30.792,30.497,30.655,248486,0
2012-12-26,30.655,30.792,30.084,30.122,624609,0
2012-12-27,30.093,30.258,29,29.983,1641932,0
2012-12-28,29.891,30.102,29.699,29.947,1476001,0
2012-12-31,29.79,30.709,29.55,30.57,1426785,0
2013-01-02,31.114,31.389,29.9,30.286,2246485,0
2013-01-03,30.167,30.306,28.404,29.579,4771241,0
2013-01-04,29.78,31.296,29.69,31.133,3358404,0
2013-01-07,31.142,31.333,30.453,30.681,1516646,0
2013-01-08,30.681,30.864,30.231,30.332,823986,0
2013-01-09,30.525,31.142,30.525,30.93,1004950,0
2013-01-10,30.949,31.784,30.864,31.726,1707060,0
2013-01-11,31.563,33.622,31.535,33.299,3923779,0
2013-01-14,33.07,33.519,32.684,33.107,2288553,0
2013-01-15,33.181,33.685,32.996,33.666,1563493,0
2013-01-16,33.657,33.978,33.326,33.944,1015679,0
2013-01-17,33.925,34.87,33.575,34.473,1499329,0
2013-01-18,34.651,34.834,33.785,34.182,1637717,0
2013-01-22,34.327,34.457,33.915,34.264,679048,0
2013-01-23,34.191,34.576,33.944,34.173,1450575,0
2013-01-24,33.804,33.915,32.08,32.455,4207254,0
2013-01-25,32.455,33.181,32.363,33.06,1636032,0
2013-01-28,33.282,33.372,32.748,32.923,1009173,0
2013-01-29,32.933,32.996,32.16,32.318,1475512,0
2013-01-30,32.418,32.418,31.709,31.792,1609132,0
2013-01-31,31.921,33.244,31.792,33.014,1539359,0
2013-02-01,32.335,32.546,30.258,30.755,7262874,0
2013-02-04,30.341,31.931,30.341,31.745,2995201,0
2013-02-05,31.877,32.638,31.735,32.389,1483041,0
2013-02-06,32.371,32.839,31.974,32.703,2931508,0
2013-02-07,32.895,33.944,32.455,33.014,3229614,0
2013-02-08,33.161,33.427,32.942,33.363,1373288,0
2013-02-11,33.2,33.457,32.887,33.032,1766977,0
2013-02-12,33.079,33.2,32.299,32.491,2970107,0
2013-02-13,32.711,33.527,32.325,33.042,4107615,0
2013-02-14,35.578,36.551,34.44,36.433,11047373,0
2013-02-15,35.834,37.827,35.613,37.296,5568071,0
2013-02-19,37.957,39.345,37.77,38.754,4268280,0
2013-02-20,38.258,39.177,37.551,38.36,2764426,0
2013-02-21,38.215,38.719,37.903,38.094,1918999,0
2013-02-22,38.141,38.675,36.992,38.497,2378698,0
2013-02-25,38.535,38.581,37.471,37.607,2177860,0
2013-02-26,37.341,37.461,36.222,36.606,4550300,0
2013-02-27,36.715,37.526,36.369,37.001,2116870,0
2013-02-28,37.111,37.985,37.001,37.663,2710451,0
2013-03-01,37.461,38.17,37.231,37.957,1999129,0
2013-03-04,37.663,38.039,37.139,37.617,1424937,0
2013-03-05,37.92,38.029,37.148,37.827,1376458,0
2013-03-06,38.076,38.215,36.874,37.359,1334227,0
2013-03-07,37.451,37.627,36.477,36.78,1401913,0
2013-03-08,37.001,37.911,36.698,37.139,1900042,0
2013-03-11,37.194,37.461,36.588,36.689,2037557,0
2013-03-12,36.734,36.827,36.212,36.634,1448041,0
2013-03-13,36.726,37.51,36.531,37.131,1979570,0
2013-03-14,37.289,37.666,36.929,37.141,1000572,0
2013-03-15,36.983,37.723,36.855,37.695,1620124,0
2013-03-18,36.754,37.315,36.423,36.587,2043203,0
2013-03-19,36.384,36.384,34.873,35.197,3449361,0
2013-03-20,35.489,36.22,35.269,35.499,3401223,0
2013-03-21,35.583,35.61,34.77,35.048,1594827,0
2013-03-22,35.085,35.489,34.865,35.38,1187924,0
2013-03-25,35.427,36.384,35.326,35.479,1735345,0
2013-03-26,35.518,36.432,35.446,36.264,1507237,0
2013-03-27,35.924,36.34,35.869,36.22,941569,0
2013-03-28,36.21,36.468,35.924,36.22,1103145,0
2013-04-01,35.952,36.2,35.583,35.851,1683257,0
2013-04-02,36.938,37.104,36.384,36.781,1718313,0
2013-04-03,36.901,37.464,36.441,36.929,1575965,0
2013-04-04,36.799,37.095,36.644,36.818,1457406,0
2013-04-05,36.301,36.587,35.906,36.513,875794,0
2013-04-08,36.531,37.315,36.531,37.271,1054866,0
2013-04-09,37.427,37.963,37.178,37.851,1452362,0
2013-04-10,37.971,39.383,37.963,39.345,2333293,0
2013-04-11,39.337,40.517,39.337,40.193,2648621,0
2013-04-12,39.943,40.007,38.957,39.943,2736937,0
2013-04-15,39.952,39.952,38.691,38.922,1600332,0
2013-04-16,39.095,40.027,39.095,39.825,1732659,0
2013-04-17,39.622,39.732,38.801,39.143,1665253,0
2013-04-18,38.837,38.856,37.989,38.552,2851435,0
2013-04-19,38.819,39.04,38.416,38.495,1770801,0
2013-04-22,38.654,38.654,37.242,38.176,2131800,0
2013-04-23,38.467,38.984,38.053,38.922,3080169,0
2013-04-24,39.501,39.952,38.938,39.631,2292926,0
2013-04-25,39.816,40.562,39.659,39.695,2666281,0
2013-04-26,39.373,41.696,39.188,41.356,5639739,0
2013-04-29,41.787,42.388,41.42,41.954,2790669,0
2013-04-30,41.974,42.054,41.493,41.796,1870961,0
2013-05-01,41.512,41.75,40.995,41.207,1047955,0
2013-05-02,41.207,41.981,41.085,41.926,1224047,0
2013-05-03,42.378,42.877,41.512,41.853,1286933,0
2013-05-06,41.742,41.936,41.199,41.391,1107202,0
2013-05-07,41.382,41.493,40.553,41.317,2331037,0
2013-05-08,41.467,41.936,41.171,41.892,1183158,0
2013-05-09,41.862,42.247,41.566,41.901,1301292,0
2013-05-10,41.954,42.462,41.834,42.398,1337084,0
2013-05-13,42.22,42.664,41.769,41.964,1230155,0
2013-05-14,41.954,42.008,41.651,41.715,1543953,0
2013-05-15,41.806,42.23,41.696,42.037,1119132,0
2013-05-16,42.054,42.186,41.687,41.769,1921177,0
2013-05-17,42.12,42.599,41.661,42.074,2060812,0
2013-05-20,42.064,42.149,41.696,41.769,843908,0
2013-05-21,41.954,42.524,41.882,42.211,1138085,0
2013-05-22,42.211,42.434,41.834,42.093,1478814,0
2013-05-23,41.429,42.369,41.411,41.981,1153607,0
2013-05-24,41.778,42.489,41.778,42.139,866096,0
2013-05-28,42.702,43.383,42.037,42.257,1012663,0
2013-05-29,41.916,42.186,41.217,41.262,1120651,0
2013-05-30,41.373,42.064,41.356,41.964,855918,0
2013-05-31,41.801,42.185,41.495,41.523,1047219,0
2013-06-03,41.448,41.633,40.68,40.977,1606438,0
2013-06-04,41.124,41.382,39.835,40.534,1979637,0
2013-06-05,40.451,40.857,40.386,40.432,1245925,0
2013-06-06,40.508,40.894,40.324,40.664,1167454,0
2013-06-07,40.828,41.346,40.488,41.307,1001589,0
2013-06-10,41.872,42.489,41.519,41.778,932367,0
2013-06-11,41.262,42.969,41.171,42.257,1128764,0
2013-06-12,42.629,42.629,41.794,42.202,1220827,0
2013-06-13,42.083,42.61,41.64,42.555,618574,0
2013-06-14,42.665,43.173,42.37,42.555,957455,0
2013-06-17,42.785,43.387,42.704,43.368,784575,0
2013-06-18,43.61,44.451,43.555,44.34,1428504,0
2013-06-19,44.312,44.515,43.868,43.923,1274098,0
2013-06-20,43.545,43.59,43.128,43.49,1034818,0
2013-06-21,43.48,43.942,42.629,43.211,1466514,0
2013-06-24,42.583,42.738,42.12,42.193,1691095,0
2013-06-25,42.379,42.795,42.21,42.657,1143051,0
2013-06-26,42.86,43.451,42.619,43.063,793705,0
2013-06-27,43.387,43.673,40.983,41.759,4441287,0
2013-06-28,41.464,41.686,40.889,40.899,4028257,0
2013-07-01,41.37,42.257,41.314,41.899,2927505,0
2013-07-02,42.21,42.747,42.186,42.443,1661458,0
2013-07-03,42.389,42.795,42.007,42.729,629342,0
2013-07-05,43.073,43.342,42.425,43.202,538850,0
2013-07-08,43.314,43.441,42.767,43.034,887387,0
2013-07-09,43.333,43.48,43.112,43.276,1616542,0
2013-07-10,43.387,44.034,43.342,43.748,1637023,0
2013-07-11,44.312,44.387,43.859,44.182,936892,0
2013-07-12,44.127,44.182,43.247,43.431,1418128,0
2013-07-15,43.555,43.757,43.276,43.498,1305068,0
2013-07-16,43.572,43.942,43.247,43.795,1134577,0
2013-07-17,43.823,44.432,43.664,43.923,1677056,0
2013-07-18,44.052,44.23,43.48,43.701,1159476,0
2013-07-19,43.62,43.868,43.48,43.868,1024594,0
2013-07-22,44.163,44.312,43.148,44.118,1478721,0
2013-07-23,44.146,44.22,43.407,43.48,1104230,0
2013-07-24,43.831,43.942,42.507,43.148,2499022,0
2013-07-25,45.312,48.382,44.896,47.846,4612702,0
2013-07-26,47.773,49.003,47.041,48.91,1869764,0
2013-07-29,48.771,49.678,48.178,49.003,2116014,0
2013-07-30,48.993,49.198,47.846,48.271,1720677,0
2013-07-31,48.178,49.077,47.903,48.827,1157747,0
2013-08-01,48.937,49.658,48.937,49.381,1472792,0
2013-08-02,49.102,50.446,49.031,50.417,1387719,0
2013-08-05,50.233,50.594,49.919,50.224,1426285,0
2013-08-06,50.277,50.548,49.093,49.465,1905440,0
2013-08-07,49.262,49.372,48.55,48.577,1394097,0
2013-08-08,48.446,49.022,48.021,48.188,1045852,0
2013-08-09,48.16,49.031,48.151,48.624,1047519,0
2013-08-12,48.624,49.446,48.365,49.29,955821,0
2013-08-13,49.198,49.512,48.937,49.253,727758,0
2013-08-14,49.262,49.446,48.984,49.068,514359,0
2013-08-15,48.641,49.04,48.29,48.771,955174,0
2013-08-16,48.734,48.835,47.799,47.799,769074,0
2013-08-19,47.634,48.446,46.838,47.708,586655,0
2013-08-20,47.606,48.337,47.606,47.809,500249,0
2013-08-21,47.735,47.865,46.754,46.968,1028405,0
2013-08-22,47.18,47.457,46.311,47.402,945819,0
2013-08-23,47.291,47.865,46.347,47.41,1278567,0
2013-08-26,47.41,48.178,47.06,47.521,786075,0
2013-08-27,47.227,47.486,46.392,46.542,873905,0
2013-08-28,46.532,47.116,46.337,47.069,657775,0
2013-08-29,47.06,47.893,46.848,47.66,525705,0
2013-08-30,47.642,47.745,46.959,47.06,301256,0
2013-09-03,47.665,47.784,46.729,46.941,507993,0
2013-09-04,47.034,48.054,46.85,47.257,682328,0
2013-09-05,47.127,48.231,47.127,48.113,761711,0
2013-09-06,48.129,49.216,47.49,48.89,1626795,0
2013-09-09,49.086,49.778,48.818,49.456,1123919,0
2013-09-10,49.753,50.374,49.093,49.354,1154703,0
2013-09-11,49.306,51.172,49.28,50.504,825457,0
2013-09-12,50.728,50.728,49.067,49.187,1258940,0
2013-09-13,49.4,49.587,48.381,48.899,844024,0
2013-09-16,49.428,49.623,49.039,49.391,623170,0
2013-09-17,49.475,49.649,48.88,49.077,1043525,0
2013-09-18,49.149,49.207,48.703,49.158,937006,0
2013-09-19,49.306,49.306,48.862,48.982,733249,0
2013-09-20,49.167,49.465,48.334,49.465,1767357,0
2013-09-23,49.456,50.003,48.862,49.984,890671,0
2013-09-24,50.19,50.708,49.659,49.976,894964,0
2013-09-25,49.929,50.235,49.512,49.847,640381,0
2013-09-26,50.978,51.022,49.659,50.253,1262335,0
2013-09-27,50.068,50.671,49.948,50.383,811312,0
2013-09-30,49.827,50.772,49.465,50.68,819405,0
2013-10-01,50.643,51.811,50.643,51.627,1109536,0
2013-10-02,51.32,51.719,50.624,50.746,859175,0
2013-10-03,50.893,51.19,49.817,50.347,900658,0
2013-10-04,50.42,51.412,50.253,51.07,823204,0
2013-10-07,50.82,50.82,50.123,50.523,547421,0
2013-10-08,51.358,51.692,49.522,49.737,1383866,0
2013-10-09,49.167,49.688,48.074,49.167,1721644,0
2013-10-10,49.679,50.551,49.465,50.19,1189178,0
2013-10-11,50.18,51.07,49.779,51.006,613025,0
2013-10-14,50.782,50.81,50.161,50.728,832497,0
2013-10-15,50.82,51.543,50.18,50.718,1632752,0
2013-10-16,51.051,51.543,50.615,51.486,1173453,0
2013-10-17,51.238,51.821,50.839,51.581,1170227,0
2013-10-18,52.211,52.897,51.534,51.878,2210010,0
2013-10-21,52.295,52.609,51.506,51.96,1966079,0
2013-10-22,52.546,52.935,51.95,52.072,1523800,0
2013-10-23,52.135,53.24,51.006,53.01,2306114,0
2013-10-24,50.829,52.656,49.391,52.481,5024753,0
2013-10-25,53.408,54.93,53.231,54.642,2066868,0
2013-10-28,54.67,56.052,54.67,54.985,2345569,0
2013-10-29,54.92,54.957,53.863,54.557,1453207,0
2013-10-30,54.847,55.086,53.898,54.353,571893,0
2013-10-31,54.206,55.005,54.057,54.566,719840,0
2013-11-01,54.92,55.015,54.038,54.717,555986,0
2013-11-04,54.93,55.015,54.216,54.78,719793,0
2013-11-05,54.746,55.672,54.504,55.439,996785,0
2013-11-06,55.505,55.635,54.327,54.623,975811,0
2013-11-07,54.737,54.93,53.102,53.444,1572379,0
2013-11-08,53.484,53.779,53.11,53.696,825083,0
2013-11-11,53.808,54.966,53.808,54.788,1179582,0
2013-11-12,54.651,55.458,54.596,55.385,1213728,0
2013-11-13,54.855,55.56,54.855,55.356,663227,0
2013-11-14,55.347,55.347,54.168,54.596,1206873,0
2013-11-15,54.717,55.319,54.68,55.319,620823,0
2013-11-18,55.755,56.024,55.154,55.439,925295,0
2013-11-19,55.356,55.43,54.746,55.135,807721,0
2013-11-20,55.154,55.672,53.908,53.946,1051356,0
2013-11-21,54.066,54.67,53.863,54.298,1047943,0
2013-11-22,54.272,54.847,54.095,54.576,581919,0
2013-11-25,54.596,54.911,53.584,54.038,500881,0
2013-11-26,54.038,54.698,53.826,54.41,411697,0
2013-11-27,55.319,56.573,55.105,56.18,1081855,0
2013-11-29,56.163,56.553,55.551,55.831,719605,0
2013-12-02,56.135,56.228,54.985,55.105,1106175,0
2013-12-03,54.92,55.171,54.353,55.04,853860,0
2013-12-04,54.771,55.154,54.168,54.717,1363159,0
2013-12-05,54.439,54.727,54.216,54.439,1644597,0
2013-12-06,54.548,55.135,54.298,54.864,895653,0
2013-12-09,54.892,54.902,53.863,53.956,694629,0
2013-12-10,53.779,54.206,53.474,53.546,939443,0
2013-12-11,53.483,54.45,53.483,53.667,789286,0
2013-12-12,53.667,54.077,53.222,53.88,712449,0
2013-12-13,53.996,54.506,53.687,53.996,551369,0
2013-12-16,54.625,54.691,54.024,54.077,621670,0
2013-12-17,53.864,54.301,52.906,53.734,1304181,0
2013-12-18,53.687,54.71,53.51,54.393,1056894,0
2013-12-19,54.792,54.924,54.273,54.506,844350,0
2013-12-20,54.273,54.551,53.417,53.492,2285030,0
2013-12-23,53.575,53.976,53.101,53.648,691656,0
2013-12-24,53.527,54.199,53.353,53.928,231041,0
2013-12-26,54.096,54.497,53.966,54.208,297188,0
2013-12-27,54.373,54.46,53.744,53.909,357574,0
2013-12-30,54.292,54.488,53.083,54.245,709777,0
2013-12-31,54.273,54.645,54.263,54.364,634505,0
2014-01-02,54.31,54.46,53.361,53.687,666867,0
2014-01-03,53.648,53.734,51.864,52.737,2103831,0
2014-01-06,52.682,53.725,52.217,52.265,1991120,0
2014-01-07,52.329,53.705,52.226,52.682,1515908,0
2014-01-08,53.017,53.705,52.821,53.268,1088520,0
2014-01-09,53.64,53.64,51.39,52.226,2123166,0
2014-01-10,52.246,52.673,51.511,51.864,1972697,0
2014-01-13,51.791,51.976,50.358,50.701,1889147,0
2014-01-14,50.99,51.771,50.914,51.528,1748634,0
2014-01-15,51.807,52.319,51.362,52.198,1050825,0
2014-01-16,52.068,52.141,50.236,50.608,2039778,0
2014-01-17,50.645,50.747,49.289,49.379,1954420,0
2014-01-21,49.436,49.779,48.32,48.878,2355701,0
2014-01-22,49.065,50.301,48.934,50.003,2295024,0
2014-01-23,48.179,49.241,45.967,48.814,5010841,0
2014-01-24,48.814,48.814,47.78,48.59,1907706,0
2014-01-27,48.758,48.943,47.548,47.744,1899381,0
2014-01-28,47.649,48.021,47.046,47.297,2079249,0
2014-01-29,47.046,47.129,46.433,46.59,1082852,0
2014-01-30,46.74,47.827,46.645,47.297,1185480,0
2014-01-31,46.692,48.108,46.393,47.537,1878757,0
2014-02-03,47.567,47.688,45.52,45.596,1956769,0
2014-02-04,45.771,47.203,45.667,47.083,2265611,0
2014-02-05,46.543,46.636,45.576,45.902,1579796,0
2014-02-06,46.219,47.279,46.096,47.147,1445093,0
2014-02-07,47.763,47.788,47.137,47.585,1017873,0
2014-02-10,47.511,47.668,47.297,47.473,957152,0
2014-02-11,47.788,48.423,47.436,48.263,2341464,0
2014-02-12,48.179,48.738,48.059,48.525,1953802,0
2014-02-13,48.301,48.951,47.724,48.729,3960423,0
2014-02-14,41.856,43.715,41.537,41.594,18306102,0
2014-02-18,41.949,41.949,40.87,41.344,4985072,0
2014-02-19,41.251,41.93,41.251,41.633,2495739,0
2014-02-20,41.652,42.515,41.501,42.386,2484117,0
2014-02-21,42.71,44.386,42.703,43.632,3920509,0
2014-02-24,43.669,44.219,43.249,43.345,2616528,0
2014-02-25,43.678,45.185,43.595,44.989,2944148,0
2014-02-26,44.989,45.753,44.609,44.917,3114483,0
2014-02-27,45.102,45.427,44.152,44.219,1471839,0
2014-02-28,44.2,44.534,43.166,43.269,1822433,0
2014-03-03,42.747,44.329,42.515,44.282,1744212,0
2014-03-04,44.989,45.241,44.647,44.859,1461810,0
2014-03-05,44.898,45.083,44.665,45.017,1110411,0
2014-03-06,44.998,44.998,44.256,44.329,1601283,0
2014-03-07,44.57,44.998,44.442,44.85,1546946,0
2014-03-10,44.702,45.064,44.515,45.017,1216380,0
2014-03-11,44.961,45.056,44.376,44.682,1319244,0
2014-03-12,44.237,44.673,43.759,44.441,1076038,0
2014-03-13,44.599,44.766,43.581,43.621,1296476,0
2014-03-14,43.788,44.237,43.423,43.44,1279664,0
2014-03-17,42.64,42.918,41.994,42.218,2756469,0
2014-03-18,42.218,42.65,41.098,41.613,3361181,0
2014-03-19,41.642,41.994,41.231,41.527,1496832,0
2014-03-20,41.527,41.67,40.417,41.294,2696821,0
2014-03-21,41.716,42.07,40.828,41.277,1850433,0
2014-03-24,41.267,41.277,40.345,40.531,1779941,0
2014-03-25,40.874,41.455,40.456,40.613,2535231,0
2014-03-26,40.837,40.913,40.194,40.317,1355077,0
2014-03-27,40.213,40.407,39.7,40.345,1322371,0
2014-03-28,40.456,41.212,40.335,41.184,1083887,0
2014-03-31,41.427,41.427,40.913,41.079,965336,0
2014-04-01,41.527,42.704,41.436,42.631,2129753,0
2014-04-02,42.584,43.227,42.304,43.171,1519325,0
2014-04-03,43.189,44.188,42.985,43.525,3204687,0
2014-04-04,43.741,44.021,42.883,42.918,1551316,0
2014-04-07,42.696,42.696,41.575,41.994,1962875,0
2014-04-08,42.237,42.434,41.752,42.079,1988022,0
2014-04-09,42.146,42.883,41.994,42.827,1123768,0
2014-04-10,42.854,43.162,41.277,41.536,1488196,0
2014-04-11,41.108,41.593,40.837,41.303,1299954,0
2014-04-14,41.584,42.156,40.596,40.988,1553650,0
2014-04-15,41.294,41.904,40.577,41.575,1711384,0
2014-04-16,41.827,42.388,41.743,42.208,762436,0
2014-04-17,42.208,42.398,41.78,41.93,1054557,0
2014-04-21,41.994,42.918,41.994,42.64,951808,0
2014-04-22,42.704,44.047,42.48,43.731,1374555,0
2014-04-23,43.116,43.506,42.042,42.556,1851785,0
2014-04-24,42.854,42.854,41.651,42.032,1874913,0
2014-04-25,41.93,42.089,41.088,41.446,1151755,0
2014-04-28,41.556,41.565,40.465,41.417,1857537,0
2014-04-29,41.575,41.968,41.193,41.762,823011,0
2014-04-30,41.556,41.994,41.277,41.994,1641834,0
2014-05-01,42.136,42.313,41.37,41.565,1132614,0
2014-05-02,41.651,41.93,41.221,41.546,865492,0
2014-05-05,41.352,41.38,40.426,41.147,2055542,0
2014-05-06,41.167,41.313,40.688,40.736,2435087,0
2014-05-07,36.686,37.236,32.906,35.228,16861945,0
2014-05-08,35.043,35.912,34.42,34.652,4239146,0
2014-05-09,34.725,35.36,34.529,35.033,2740744,0
2014-05-12,35.053,35.453,34.867,35.004,3043173,0
2014-05-13,34.967,35.248,34.633,35.238,1821091,0
2014-05-14,35.228,35.479,35.023,35.183,1940431,0
2014-05-15,35.164,35.258,34.381,34.941,1243291,0
2014-05-16,34.941,35.417,34.781,35.332,1083178,0
2014-05-19,35.062,35.304,34.529,34.689,1280279,0
2014-05-20,34.538,34.614,33.607,34.071,1851425,0
2014-05-21,34.203,34.203,33.568,34.08,1366735,0
2014-05-22,34.052,34.333,33.857,34.026,1325246,0
2014-05-23,34.062,34.166,33.924,33.961,709729,0
2014-05-27,33.961,34.304,33.857,34.043,1047802,0
2014-05-28,33.968,34.071,33.7,33.848,1090355,0
2014-05-29,33.968,34.203,33.857,34.1,782697,0
2014-05-30,34.026,34.566,33.829,34.455,1217388,0
2014-06-02,34.455,34.743,34.157,34.333,1512252,0
2014-06-03,34.286,34.529,34.157,34.269,1550106,0
2014-06-04,34.941,35.548,34.717,34.976,2729986,0
2014-06-05,35.118,35.324,34.538,34.914,1607343,0
2014-06-06,34.995,35.446,34.967,35.219,1652220,0
2014-06-09,35.228,35.462,34.79,34.828,1520751,0
2014-06-10,34.809,34.949,34.455,34.828,1093835,0
2014-06-11,34.894,35.147,34.706,35.111,887611,0
2014-06-12,34.924,35.259,34.632,34.679,986580,0
2014-06-13,33,33.91,32.221,32.766,6119565,0
2014-06-16,32.259,32.607,31.773,32.11,3496310,0
2014-06-17,31.977,33.057,31.933,32.945,2536825,0
2014-06-18,32.429,33.939,32.346,33.91,3948652,0
2014-06-19,34.003,34.408,33.611,33.777,1648912,0
2014-06-20,33.853,33.901,33.048,33.159,1736552,0
2014-06-23,33.15,33.452,32.796,33.254,1618519,0
2014-06-24,33.224,33.461,32.064,32.195,2235141,0
2014-06-25,32.221,32.485,32.119,32.372,1029466,0
2014-06-26,32.346,32.42,31.584,31.743,2399733,0
2014-06-27,31.681,32.005,31.643,31.733,1802272,0
2014-06-30,31.847,32.139,31.634,31.962,1476156,0
2014-07-01,32.084,32.654,32.015,32.336,2141625,0
2014-07-02,32.269,32.71,31.857,31.933,1460659,0
2014-07-03,31.977,32.391,31.953,32.354,884806,0
2014-07-07,32.24,32.458,32.064,32.195,709513,0
2014-07-08,32.102,33.601,32.035,33.516,4046030,0
2014-07-09,33.656,34.66,33.524,33.873,2851438,0
2014-07-10,33.533,33.637,32.907,33.057,1775965,0
2014-07-11,33.019,33.104,32.626,32.786,1393541,0
2014-07-14,32.972,32.972,32.626,32.796,1113776,0
2014-07-15,32.85,33.533,32.822,33.263,2291671,0
2014-07-16,33.319,33.507,33.048,33.365,1686060,0
2014-07-17,32.897,33.085,32.466,32.531,2854294,0
2014-07-18,32.57,32.718,32.213,32.231,2955698,0
2014-07-21,32.148,32.195,31.499,32.025,5073370,0
2014-07-22,32.093,32.598,31.933,32.485,4024821,0
2014-07-23,32.466,32.71,31.821,32.42,2700126,0
2014-07-24,32.616,32.718,32.448,32.476,1629960,0
2014-07-25,32.364,32.364,31.191,31.257,2565084,0
2014-07-28,31.284,31.445,29.955,30.517,6629007,0
2014-07-29,28.906,31.847,28.906,30.696,9559885,0
2014-07-30,30.676,30.959,30.066,30.796,4444138,0
2014-07-31,30.59,30.939,30.019,30.751,2843875,0
2014-08-01,30.705,31.482,30.582,31.304,2882139,0
2014-08-04,31.228,31.371,30.806,31.05,1740164,0
2014-08-05,29.907,32.204,28.951,31.417,8201960,0
2014-08-06,31.182,31.518,30.338,30.348,3732687,0
2014-08-07,30.366,30.968,30.302,30.696,3576828,0
2014-08-08,30.769,30.816,30.488,30.62,2137381,0
2014-08-11,31.437,32.438,31.294,32.195,2951963,0
2014-08-12,32.139,32.167,31.454,31.624,1717490,0
2014-08-13,31.671,32.11,31.137,32.025,2615157,0
2014-08-14,33.131,33.234,32.279,33.114,3570480,0
2014-08-15,33.273,33.338,32.503,32.626,2263631,0
2014-08-18,32.86,33.452,32.83,33.254,2410842,0
2014-08-19,33.328,34.192,33.01,34.107,2440072,0
2014-08-20,34.679,35.832,34.321,34.613,4583546,0
2014-08-21,34.462,34.604,33.974,34.418,2632018,0
2014-08-22,34.418,35.063,34.321,35.014,1539342,0
2014-08-25,35.147,35.25,34.838,34.914,1935381,0
2014-08-26,34.942,35.316,34.66,34.942,2110618,0
2014-08-27,34.986,35.296,34.914,35.268,1739289,0
2014-08-28,35.081,35.472,34.706,35.23,1191932,0
2014-08-29,35.259,35.606,35.147,35.569,1078647,0
2014-09-02,35.615,35.897,35.482,35.802,1774169,0
2014-09-03,36.12,36.685,35.972,36.383,3176395,0
2014-09-04,36.376,36.59,36.12,36.553,1998646,0
2014-09-05,36.553,37.359,36.261,37.33,1732147,0
2014-09-08,37.415,37.706,36.469,36.796,2566390,0
2014-09-09,36.74,36.955,36.432,36.599,975813,0
2014-09-10,36.938,36.938,36.005,36.486,1463589,0
2014-09-11,36.421,36.751,36.288,36.665,1068433,0
2014-09-12,36.637,37.512,36.628,37.23,1904678,0
2014-09-15,37.089,37.212,36.523,36.751,1226203,0
2014-09-16,36.703,37.071,36.486,36.853,876039,0
2014-09-17,37.401,37.436,36.712,36.816,1651725,0
2014-09-18,36.816,39.507,36.685,38.604,6471694,0
2014-09-19,38.906,39.537,38.34,38.435,5549127,0
2014-09-22,38.471,38.489,37.531,37.664,1915229,0
2014-09-23,37.476,37.926,37.419,37.644,1732379,0
2014-09-24,37.794,37.926,37.239,37.323,1317364,0
2014-09-25,37.193,37.494,36.835,36.853,1371592,0
2014-09-26,36.985,37.343,36.712,37.146,1334040,0
2014-09-29,36.901,36.901,36.138,36.356,2447308,0
2014-09-30,36.382,37.061,36.093,36.458,2312066,0
2014-10-01,36.375,36.411,35.114,35.244,1792899,0
2014-10-02,35.234,35.894,34.952,35.799,1372986,0
2014-10-03,36.025,36.533,35.904,36.347,1732236,0
2014-10-06,36.44,37.014,36.411,36.573,1106533,0
2014-10-07,36.356,36.675,35.477,35.526,1461815,0
2014-10-08,35.621,36.119,35.348,36.015,1020547,0
2014-10-09,36.269,36.431,35.434,35.986,1345556,0
2014-10-10,35.932,36.279,35.254,35.32,1129708,0
2014-10-13,35.415,35.434,34.126,34.181,1784791,0
2014-10-14,34.463,35.65,34.369,34.927,1257701,0
2014-10-15,34.302,35.132,33.353,34.82,1968471,0
2014-10-16,34.408,35.574,34.135,35.244,1237795,0
2014-10-17,35.348,35.789,35.037,35.468,1460758,0
2014-10-20,35.574,37.268,35.424,36.665,2241213,0
2014-10-21,37.165,37.549,36.665,37.352,1821392,0
2014-10-22,37.23,38.717,37.106,37.955,2571195,0
2014-10-23,38.067,38.489,36.91,37.539,2393169,0
2014-10-24,37.428,37.644,36.994,37.146,919646,0
2014-10-27,37.126,37.155,36.486,36.573,794692,0
2014-10-28,36.628,37.106,36.496,37.097,1757629,0
2014-10-29,37.146,37.634,36.618,36.853,1770250,0
2014-10-30,37.165,40.824,36.947,40.374,3956187,0
2014-10-31,40.374,40.824,38.859,39.123,2093131,0
2014-11-03,39.056,39.497,38.869,39.027,1466832,0
2014-11-04,38.812,39.142,38.48,39.103,1284014,0
2014-11-05,39.15,39.857,38.812,39.537,1348372,0
2014-11-06,39.479,39.78,38.887,39.603,1078422,0
2014-11-07,40.467,41.087,40.268,40.525,1482057,0
2014-11-10,40.467,40.928,40.063,40.516,1158999,0
2014-11-11,40.598,40.74,40.346,40.543,559510,0
2014-11-12,40.467,41.664,40.429,41.616,1216371,0
2014-11-13,41.664,41.719,40.693,41.087,716751,0
2014-11-14,40.928,41.249,40.516,40.788,1012470,0
2014-11-17,40.74,40.854,40.157,40.364,1371567,0
2014-11-18,40.449,40.628,40.063,40.364,821443,0
2014-11-19,40.4,40.938,40.298,40.863,833493,0
2014-11-20,40.778,42.5,40.778,42.444,1459594,0
2014-11-21,42.604,42.753,41.683,41.747,895951,0
2014-11-24,41.784,42.164,41.549,42.057,979493,0
2014-11-25,42.067,42.294,41.635,41.766,792222,0
2014-11-26,41.728,42.076,41.389,41.578,884162,0
2014-11-28,41.813,42.254,41.606,41.616,291814,0
2014-12-01,41.418,41.502,40.598,40.919,1204880,0
2014-12-02,40.947,41.004,40.242,40.533,948374,0
2014-12-03,40.429,40.496,39.46,39.912,1520198,0
2014-12-04,39.883,40.025,39.517,39.573,1230578,0
2014-12-05,39.78,39.866,39.357,39.611,1253691,0
2014-12-08,39.573,39.715,39.3,39.441,1411263,0
2014-12-09,39.093,39.8,38.792,39.8,1187730,0
2014-12-10,39.922,40.253,39.166,39.223,855524,0
2014-12-11,39.478,40.509,38.893,40.253,1385559,0
2014-12-12,40.083,40.519,39.78,40.225,1108259,0
2014-12-15,40.3,40.773,40.073,40.667,1977703,0
2014-12-16,40.452,41.499,40.206,41.339,2167609,0
2014-12-17,41.509,42.227,41.074,42.113,2198486,0
2014-12-18,42.755,42.774,42.264,42.587,1825673,0
2014-12-19,42.577,42.765,42.227,42.548,1520702,0
2014-12-22,42.737,42.993,42.34,42.898,861170,0
2014-12-23,43.144,44.343,42.945,43.824,1409528,0
2014-12-24,43.871,43.898,43.238,43.55,410452,0
2014-12-26,43.587,44.153,43.587,43.739,754677,0
2014-12-29,43.71,44.4,43.71,43.976,629180,0
2014-12-30,43.908,44.391,43.889,44.285,625206,0
2014-12-31,44.325,44.778,44.249,44.361,727099,0
2015-01-02,44.467,44.682,43.238,43.851,1077860,0
2015-01-05,43.776,43.833,42.955,43.2,1087149,0
2015-01-06,43.238,43.238,42.163,42.691,1955147,0
2015-01-07,42.983,43.766,42.737,43.682,779954,0
2015-01-08,43.908,44.381,43.351,44.069,1016701,0
2015-01-09,44.079,44.117,42.993,43.107,915936,0
2015-01-12,43.266,43.266,42.519,42.842,827685,0
2015-01-13,43.078,43.587,42.198,42.634,627667,0
2015-01-14,42.153,42.378,41.736,42.113,1214868,0
2015-01-15,42.236,42.331,40.442,40.452,2481817,0
2015-01-16,40.641,41.377,40.442,41.282,1345277,0
2015-01-20,41.282,41.483,40.499,40.828,806562,0
2015-01-21,41.028,43.323,40.773,43.266,1545303,0
2015-01-22,43.379,43.455,42.888,43.435,859487,0
2015-01-23,43.219,43.833,42.983,43.672,862561,0
2015-01-26,43.587,43.88,43.172,43.333,1188299,0
2015-01-27,42.898,43.455,42.823,43.144,799059,0
2015-01-28,43.418,43.435,42.104,42.254,887527,0
2015-01-29,42.417,42.727,42.113,42.35,1230718,0
2015-01-30,42.104,42.378,41.633,41.888,995696,0
2015-02-02,41.935,42.095,40.962,41.453,1456531,0
2015-02-03,40.225,40.667,39.139,40.366,5770102,0
2015-02-04,40.432,40.564,39.629,39.676,2694316,0
2015-02-05,39.611,40.177,39.496,39.892,1729324,0
2015-02-06,40.036,41.028,40.036,40.914,1037452,0
2015-02-09,40.895,41.236,40.48,40.611,917924,0
2015-02-10,40.782,41.273,40.601,41.074,1657335,0
2015-02-11,41.064,41.536,40.641,40.952,2456871,0
2015-02-12,43.729,46.657,43.238,45.969,7188435,0
2015-02-13,45.96,46.004,44.911,45.449,2070561,0
2015-02-17,45.59,46.402,45.372,45.987,1114487,0
2015-02-18,45.798,46.432,45.619,46.412,1153524,0
2015-02-19,46.289,46.584,45.723,45.77,1089554,0
2015-02-20,45.533,46.004,45.118,45.845,628211,0
2015-02-23,45.835,46.044,45.562,45.921,782248,0
2015-02-24,45.94,46.214,44.957,45.175,1045607,0
2015-02-25,45.269,45.826,44.872,45.761,738537,0
2015-02-26,45.667,45.77,45.212,45.514,764223,0
2015-02-27,45.431,45.704,44.93,45.431,480900,0
2015-03-02,45.175,46.072,45.156,45.921,721833,0
2015-03-03,45.835,45.95,45.392,45.723,732524,0
2015-03-04,45.552,45.713,45.098,45.344,950800,0
2015-03-05,45.382,45.835,45.033,45.667,671975,0
2015-03-06,45.382,45.751,44.682,45.619,717811,0
2015-03-09,45.733,46.486,45.431,46.299,998752,0
2015-03-10,46.138,46.167,41.84,42.35,6719638,0
2015-03-11,42.569,44.647,42.51,42.852,2594763,0
2015-03-12,44.303,44.749,43.895,44.239,1466546,0
2015-03-13,44.134,44.446,43.45,43.564,851565,0
2015-03-16,43.498,43.688,43.241,43.573,792102,0
2015-03-17,43.48,43.973,43.156,43.867,1093004,0
2015-03-18,43.847,43.944,43.156,43.63,500482,0
2015-03-19,43.564,43.954,43.308,43.373,727370,0
2015-03-20,43.49,44.494,43.393,44.36,1288579,0
2015-03-23,44.476,45.223,44.219,44.229,693525,0
2015-03-24,44.341,44.417,43.792,44.143,656519,0
2015-03-25,44.37,44.37,43.383,43.639,908816,0
2015-03-26,43.573,43.573,43.071,43.26,666957,0
2015-03-27,43.298,43.963,42.918,43.669,889733,0
2015-03-30,45.556,47.102,44.912,46.723,2486802,0
2015-03-31,46.655,46.78,46.2,46.542,1353923,0
2015-04-01,46.449,46.532,45.452,45.802,1030061,0
2015-04-02,46,46.239,45.414,45.536,1101754,0
2015-04-06,44.902,45.727,44.807,45.404,1022364,0
2015-04-07,45.347,45.517,44.36,44.485,1083368,0
2015-04-08,44.682,45.081,44.086,44.863,1270655,0
2015-04-09,44.902,45.054,44.284,44.38,579703,0
2015-04-10,44.437,45.167,44.437,45.062,670437,0
2015-04-13,45.11,45.177,44.086,44.18,1006339,0
2015-04-14,43.895,44.17,43.43,43.678,647874,0
2015-04-15,44.028,44.35,43.43,44.046,586656,0
2015-04-16,43.934,44.046,43.573,43.792,943400,0
2015-04-17,43.555,43.745,42.844,42.938,1182725,0
2015-04-20,43.11,43.838,43.005,43.44,917241,0
2015-04-21,43.838,43.857,43.165,43.592,858818,0
2015-04-22,43.659,45.443,42.995,45.11,2540213,0
2015-04-23,45.149,45.149,44.427,44.456,1139604,0
2015-04-24,44.466,44.941,44.284,44.742,528526,0
2015-04-27,45.157,45.206,44.532,44.749,797691,0
2015-04-28,44.807,45.054,44.313,44.968,1117253,0
2015-04-29,44.598,44.815,44.115,44.494,2150478,0
2015-04-30,38.917,42.34,38.822,40.832,8292362,0
2015-05-01,41.059,41.781,41.04,41.459,2170719,0
2015-05-04,41.459,42.303,41.45,42.181,1566494,0
2015-05-05,42.426,42.948,42.008,42.426,1916419,0
2015-05-06,42.34,42.539,41.166,41.998,1708209,0
2015-05-07,42.172,42.615,41.61,42.018,1087915,0
2015-05-08,42.473,43.022,41.961,42.018,1040816,0
2015-05-11,42.008,42.264,41.639,41.723,1187786,0
2015-05-12,41.515,41.857,41.325,41.401,1207069,0
2015-05-13,41.6,41.998,41.488,41.943,824154,0
2015-05-14,42.075,42.132,41.45,41.668,584826,0
2015-05-15,41.789,42.407,41.678,42.331,652493,0
2015-05-18,42.483,42.881,42.172,42.729,1086105,0
2015-05-19,43.014,43.298,42.426,42.455,911662,0
2015-05-20,42.539,42.986,41.799,42.388,1355527,0
2015-05-21,42.588,43.1,42.037,43.051,993476,0
2015-05-22,42.938,43.812,42.653,43.63,1372291,0
2015-05-26,43.573,43.706,42.303,42.747,1042153,0
2015-05-27,42.862,43.032,42.284,42.615,677395,0
2015-05-28,42.606,42.786,42.264,42.331,667231,0
2015-05-29,42.331,42.502,41.961,42.244,733273,0
2015-06-01,42.388,42.388,41.789,42.075,834792,0
2015-06-02,41.943,42.606,41.943,42.483,750818,0
2015-06-03,42.786,43.147,42.473,42.767,888256,0
2015-06-04,42.806,43.223,42.388,42.539,955205,0
2015-06-05,42.539,42.702,42.103,42.464,567114,0
2015-06-08,42.312,42.445,41.895,41.952,777027,0
2015-06-09,42.606,42.776,41.45,41.838,1070276,0
2015-06-10,42.618,44.781,42.542,44.19,2677262,0
2015-06-11,44.027,44.428,43.487,43.657,1150834,0
2015-06-12,43.523,44.219,43.266,43.76,1232185,0
2015-06-15,43.532,43.733,43.096,43.532,563854,0
2015-06-16,43.477,44.21,43.256,43.81,1427380,0
2015-06-17,43.846,44.333,43.6,43.733,464838,0
2015-06-18,43.924,44.447,43.752,44.17,457593,0
2015-06-19,44.2,44.294,43.78,43.962,712850,0
2015-06-22,44.21,44.284,43.467,43.79,1142828,0
2015-06-23,43.904,44.009,43.513,43.81,952161,0
2015-06-24,43.8,43.829,43.238,43.286,559863,0
2015-06-25,43.352,43.81,42.913,43.096,1157110,0
2015-06-26,43.286,43.477,42.923,43.467,973777,0
2015-06-29,42.904,43.295,42.047,42.153,966217,0
2015-06-30,42.371,42.696,42.143,42.361,1017532,0
2015-07-01,42.638,43.076,42.371,42.895,749285,0
2015-07-02,42.638,42.923,42.143,42.628,982598,0
2015-07-06,42.246,42.608,41.838,42.218,3456941,0
2015-07-07,42.208,42.829,41.486,42.78,1139049,0
2015-07-08,42.208,42.78,41.742,41.809,833285,0
2015-07-09,42.286,42.77,41.886,41.962,1109754,0
2015-07-10,42.486,42.714,42.019,42.056,1392311,0
2015-07-13,42.458,42.79,42.266,42.419,996562,0
2015-07-14,42.513,42.618,42.191,42.466,1920215,0
2015-07-15,42.723,42.895,42.238,42.819,1823812,0
2015-07-16,43.152,43.81,42.751,43.21,900592,0
2015-07-17,43.123,43.123,41.999,42.208,872137,0
2015-07-20,42.228,42.513,42.028,42.333,704765,0
2015-07-21,42.153,42.504,41.876,41.923,689856,0
2015-07-22,41.789,42.075,41.561,41.905,1369946,0
2015-07-23,41.905,41.905,40.875,41.172,1033944,0
2015-07-24,41.133,41.399,40.733,40.78,1360181,0
2015-07-27,40.495,40.685,39.885,40.028,1070273,0
2015-07-28,40.056,40.294,39.324,39.524,1971391,0
2015-07-29,39.667,40.724,39.552,40.314,2790606,0
2015-07-30,42.77,45.837,42.77,45.315,7046918,0
2015-07-31,45.714,47.132,45.315,46.867,3416200,0
2015-08-03,47,47.066,45.914,46.39,1384952,0
2015-08-04,47.047,49,46.752,48.466,2580606,0
2015-08-05,49.228,49.228,47.362,48.505,4259883,0
2015-08-06,48.446,48.915,47.466,47.913,1416633,0
2015-08-07,47.723,48.096,46.828,47.706,1386955,0
2015-08-10,48.096,48.466,48.018,48.17,747291,0
2015-08-11,47.896,48.381,47.762,48.105,877251,0
2015-08-12,47.647,47.952,46.991,47.733,1181994,0
2015-08-13,47.706,47.856,47.161,47.181,1085392,0
2015-08-14,47.056,47.686,46.914,47.513,897651,0
2015-08-17,47.19,47.772,46.933,47.772,624126,0
2015-08-18,47.856,48.056,47.096,47.142,1035938,0
2015-08-19,46.724,47.132,46.142,46.666,964223,0
2015-08-20,46.39,46.609,45.533,45.59,918968,0
2015-08-21,44.751,45.352,44.019,44.046,1158895,0
2015-08-24,40.999,44.046,40.999,42.991,1989108,0
2015-08-25,44.086,44.428,42.286,42.296,1326686,0
2015-08-26,43.162,43.513,42.056,43.238,1506866,0
2015-08-27,43.647,44.256,42.895,43.79,1857884,0
2015-08-28,43.77,44.724,43.676,44.124,1431266,0
2015-08-31,44.066,44.734,43.894,44.57,1537527,0
2015-09-01,43.637,44.239,42.8,43,1168870,0
2015-09-02,43.42,43.81,43.017,43.362,989002,0
2015-09-03,43.39,44.115,43.171,43.743,663605,0
2015-09-04,43.276,44.095,43.276,43.876,951937,0
2015-09-08,44.61,45.305,44.371,45.124,1193649,0
2015-09-09,45.267,45.573,44.397,44.483,930851,0
2015-09-10,44.34,44.76,43.909,44.072,980936,0
2015-09-11,43.641,44.101,43.249,44.062,1123215,0
2015-09-14,44.042,44.311,42.532,42.762,1596853,0
2015-09-15,42.944,43.173,42.686,42.83,959409,0
2015-09-16,42.82,43.269,42.447,42.886,991939,0
2015-09-17,42.886,43.098,42.275,42.428,1115013,0
2015-09-18,41.959,42.216,41.098,41.261,1689635,0
2015-09-21,41.376,41.567,40.687,41.06,1579593,0
2015-09-22,40.611,40.917,39.933,40.726,1701246,0
2015-09-23,40.707,41.222,40.373,40.755,1045601,0
2015-09-24,40.572,40.572,40,40.315,924994,0
2015-09-25,40.467,40.544,39.818,40.008,603553,0
2015-09-28,39.759,39.903,38.249,38.459,991807,0
2015-09-29,38.671,39.063,38.145,38.335,1113697,0
2015-09-30,38.622,38.775,37.906,38.641,1228131,0
2015-10-01,38.518,38.574,37.829,38.508,1052610,0
2015-10-02,37.858,38.976,37.294,38.966,1378653,0
2015-10-05,39.12,39.893,39.12,39.684,2520996,0
2015-10-06,39.874,40.716,39.559,40.028,1791935,0
2015-10-07,40.399,41.013,40.095,40.497,1288905,0
2015-10-08,40.409,41.194,40.161,40.926,848950,0
2015-10-09,40.86,40.888,39.933,40.114,1612648,0
2015-10-12,40.142,40.295,39.454,39.55,952756,0
2015-10-13,39.291,39.397,38.584,38.986,1243717,0
2015-10-14,39.006,39.253,37.914,38.259,990581,0
2015-10-15,38.335,38.976,38.145,38.909,1606371,0
2015-10-16,39.006,39.11,38.681,38.957,979700,0
2015-10-19,38.871,39.341,38.755,39.12,1083571,0
2015-10-20,39.148,39.444,38.833,38.9,601168,0
2015-10-21,39.043,39.043,38.317,38.459,881585,0
2015-10-22,38.603,38.613,30.535,32.982,11561021,0
2015-10-23,33.221,35.124,32.944,34.943,6870777,0
2015-10-26,34.943,35.64,34.894,35.372,2328334,0
2015-10-27,35.382,35.745,34.559,35.259,2537224,0
2015-10-28,35.362,37.189,35.133,36.939,3063371,0
2015-10-29,31.31,32.495,25.182,26.997,23674549,0
2015-10-30,27.544,28.977,27.246,28.441,7259058,0
2015-11-02,28.92,30.822,28.632,30.458,4314470,0
2015-11-03,30.956,31.644,30.745,31.118,3564101,0
2015-11-04,31.367,31.961,30.908,31.549,3380889,0
2015-11-05,31.347,31.568,30.382,31.022,1947478,0
2015-11-06,30.984,31.549,30.467,31.176,2401241,0
2015-11-09,31.051,31.472,30.44,30.917,2003258,0
2015-11-10,30.888,31.262,30.591,30.755,1481163,0
2015-11-11,30.926,30.956,30.249,30.449,963488,0
2015-11-12,30.296,30.66,30.085,30.144,1141102,0
2015-11-13,30.125,30.134,28.986,29.282,1567879,0
2015-11-16,29.148,29.942,28.91,29.684,1053447,0
2015-11-17,29.693,30.372,21.643,27.792,27587706,0
2015-11-18,28.585,28.585,26.261,27.427,6354880,0
2015-11-19,27.189,27.534,26.568,27.266,1657522,0
2015-11-20,27.58,28.259,27.466,27.802,1755220,0
2015-11-23,27.678,28.298,27.678,28.239,1017254,0
2015-11-24,27.962,28.719,27.878,28.537,1046020,0
2015-11-25,28.527,29.168,28.441,28.852,900309,0
2015-11-27,29.015,29.158,28.575,28.727,388805,0
2015-11-30,28.92,29.091,28.336,28.499,1128655,0
2015-12-01,28.555,29.081,28.269,28.977,1035293,0
2015-12-02,28.938,29.215,28.871,29.053,1203103,0
2015-12-03,29.569,30.19,29.188,29.54,2013419,0
2015-12-04,29.549,30.019,29.215,29.952,1065162,0
2015-12-07,29.665,29.856,29.197,29.549,1070914,0
2015-12-08,29.445,30.199,29.272,29.608,1523227,0
2015-12-09,29.743,30.867,29.627,30.253,1159740,0
2015-12-10,30.253,30.674,30.137,30.338,1020596,0
2015-12-11,29.867,30.137,29.521,29.809,762484,0
2015-12-14,29.819,29.915,28.704,29.088,1053841,0
2015-12-15,29.339,29.665,29.078,29.213,1218081,0
2015-12-16,29.444,30.078,29.32,29.895,1139046,0
2015-12-17,29.849,30.04,29.175,29.569,875421,0
2015-12-18,29.386,29.867,29.145,29.636,1789944,0
2015-12-21,29.627,29.79,29.32,29.655,1273822,0
2015-12-22,29.733,29.925,29.127,29.655,1292806,0
2015-12-23,29.724,30.714,29.608,30.415,730454,0
2015-12-24,30.338,30.338,29.386,29.895,322883,0
2015-12-28,29.839,29.934,29.31,29.724,769362,0
2015-12-29,29.993,30.694,29.733,30.338,1347252,0
2015-12-30,30.165,30.502,29.724,29.934,737800,0
2015-12-31,29.944,30.012,29.646,29.829,689872,0
2016-01-04,29.473,30.243,28.675,30.021,1793490,0
2016-01-05,29.973,30.29,29.204,30.28,3042375,0
2016-01-06,29.76,31.468,29.704,30.665,2335555,0
2016-01-07,30.174,31.483,30.108,31.262,2111897,0
2016-01-08,31.262,31.473,30.799,30.867,2476814,0
2016-01-11,30.916,31.166,29.241,29.251,2287838,0
2016-01-12,29.367,30.637,29.3,30.607,2711888,0
2016-01-13,30.55,30.665,27.877,27.982,2175445,0
2016-01-14,27.944,27.982,25.814,25.954,5250896,0
2016-01-15,24.944,25.097,23.433,23.791,5516090,0
2016-01-19,23.982,24.011,22.241,22.655,5330003,0
2016-01-20,25.165,25.569,22.885,24.068,7858141,0
2016-01-21,24.31,25.704,24.165,25.463,3686946,0
2016-01-22,25.934,26.742,25.616,26.183,2061939,0
2016-01-25,26.108,26.57,25.588,26.001,1995929,0
2016-01-26,26.223,27.424,25.973,26.944,3472452,0
2016-01-27,26.944,27.483,26.3,26.482,1215564,0
2016-01-28,26.732,26.848,25.944,26.166,1760082,0
2016-01-29,26.318,27.136,26.156,26.934,1577770,0
2016-02-01,26.924,27.194,26.348,26.992,1569095,0
2016-02-02,27.136,27.136,26.078,26.385,1001278,0
2016-02-03,26.52,26.713,25.405,26.318,1662067,0
2016-02-04,26.136,27.146,26.136,26.762,1533172,0
2016-02-05,26.694,26.964,25.665,25.839,1775301,0
2016-02-08,25.579,25.761,24.809,25.107,1716141,0
2016-02-09,24.886,25.194,24.3,24.578,2295682,0
2016-02-10,24.838,25.858,24.578,25.54,2496339,0
2016-02-11,25.914,27.308,25.18,25.944,3094357,0
2016-02-12,26.415,26.415,24.27,25.185,1636146,0
2016-02-16,25.665,26.3,24.674,26.252,1628010,0
2016-02-17,26.425,27.598,26.313,27.156,1664448,0
2016-02-18,26.914,27.303,26.385,27.213,1755123,0
2016-02-19,27.059,27.084,25.665,26.069,1619771,0
2016-02-22,26.308,26.954,26.166,26.742,2074676,0
2016-02-23,26.752,27.117,26.166,26.973,1582025,0
2016-02-24,26.627,27.313,26.271,27.174,1043003,0
2016-02-25,27.272,27.272,26.415,27.272,822501,0
2016-02-26,27.406,27.693,27.089,27.358,914439,0
2016-02-29,27.174,27.492,27.049,27.387,2106875,0
2016-03-01,27.492,28.126,27.151,28.098,1334971,0
2016-03-02,28.06,28.386,27.837,28.088,1179241,0
2016-03-03,28.03,28.761,27.857,28.751,1349211,0
2016-03-04,28.848,28.973,28.195,28.367,1047941,0
2016-03-07,28.386,28.684,28.185,28.549,1091616,0
2016-03-08,28.329,28.529,27.598,27.617,941967,0
2016-03-09,27.849,28.14,27.492,27.898,1163805,0
2016-03-10,28.063,28.402,27.404,27.869,879548,0
2016-03-11,28.208,28.628,27.937,28.508,824582,0
2016-03-14,28.44,28.518,27.937,28.053,812734,0
2016-03-15,27.908,28.15,26.959,27.462,1018001,0
2016-03-16,27.432,28.546,27.166,28.343,1028051,0
2016-03-17,28.285,28.769,27.985,28.605,979311,0
2016-03-18,28.624,30.116,28.614,29.669,3466366,0
2016-03-21,29.679,29.922,28.915,29.156,1371380,0
2016-03-22,28.973,29.796,28.925,29.612,800823,0
2016-03-23,29.457,29.724,29.07,29.583,1359071,0
2016-03-24,29.467,29.796,29.011,29.457,1327847,0
2016-03-28,29.457,29.97,29.399,29.553,1009140,0
2016-03-29,29.457,30.028,29.253,30.018,972655,0
2016-03-30,30.252,30.706,30.135,30.58,1250954,0
2016-03-31,30.58,30.87,30.27,30.745,1744557,0
2016-04-01,30.532,30.716,29.863,30.609,1535519,0
2016-04-04,30.463,30.513,29.543,29.593,835854,0
2016-04-05,29.282,29.719,29.128,29.583,1046848,0
2016-04-06,29.729,31.162,29.729,31.064,1719858,0
2016-04-07,30.986,31.093,29.815,30.066,1171514,0
2016-04-08,30.212,30.445,29.738,30.048,670619,0
2016-04-11,30.106,30.473,29.854,30.183,899444,0
2016-04-12,30.299,31.142,30.057,30.802,1136647,0
2016-04-13,30.802,32.1,30.802,31.993,972187,0
2016-04-14,31.984,31.984,31.219,31.287,739382,0
2016-04-15,31.219,31.868,31.046,31.762,730095,0
2016-04-18,31.645,31.936,31.345,31.81,587980,0
2016-04-19,32.072,32.73,31.712,32.469,1095853,0
2016-04-20,32.255,33.029,32.109,32.885,948698,0
2016-04-21,33.543,33.621,33.089,33.33,1681639,0
2016-04-22,33.262,33.688,33.215,33.485,665466,0
2016-04-25,33.446,34.056,33.311,33.873,1558358,0
2016-04-26,33.911,34.425,33.649,34.26,2340115,0
2016-04-27,34.135,34.763,33.902,34.472,1929791,0
2016-04-28,25.351,26.039,24.208,24.519,13557744,0
2016-04-29,24.422,25.07,23.386,23.589,7045673,0
2016-05-02,24.906,25.322,23.773,25.196,6449022,0
2016-05-03,25.022,25.496,24.693,25.196,2499991,0
2016-05-04,25.148,26.165,25.07,25.458,1816734,0
2016-05-05,24.983,25.322,24.906,25.128,2338958,0
2016-05-06,25.07,25.332,24.712,25.119,1808269,0
2016-05-09,25.119,25.661,24.866,25.429,1529790,0
2016-05-10,25.67,25.865,25.245,25.525,1164970,0
2016-05-11,25.128,25.303,24.645,24.838,1514983,0
2016-05-12,24.595,24.886,24.025,24.247,1379092,0
2016-05-13,24.102,24.576,24.034,24.286,1678408,0
2016-05-16,24.257,24.489,23.936,24.276,1177499,0
2016-05-17,24.276,24.519,23.919,24.102,1157289,0
2016-05-18,23.889,23.966,23.356,23.763,1647929,0
2016-05-19,23.695,24.353,23.604,24.053,940963,0
2016-05-20,23.956,24.615,23.956,24.432,1185321,0
2016-05-23,24.257,24.673,23.941,23.946,1083641,0
2016-05-24,23.966,24.402,23.743,24.218,1104423,0
2016-05-25,24.228,24.983,24.208,24.712,1719310,0
2016-05-26,24.741,25.056,24.567,24.954,978313,0
2016-05-27,24.819,25.254,24.819,25.254,660208,0
2016-05-31,25.254,25.409,25.002,25.225,877471,0
2016-06-01,25.002,25.318,24.605,25.157,1213019,0
2016-06-02,25.089,25.685,24.925,25.555,878377,0
2016-06-03,25.486,25.665,25.119,25.535,875113,0
2016-06-06,25.449,25.719,25.167,25.477,677845,0
2016-06-07,25.342,26.048,25.293,25.932,643427,0
2016-06-08,25.932,26.254,25.932,26.02,661248,0
2016-06-09,25.864,25.893,25.322,25.532,811531,0
2016-06-10,25.22,25.288,24.605,25.025,703880,0
2016-06-13,24.918,25.005,24.586,24.751,1011493,0
2016-06-14,24.703,24.84,24.254,24.645,706673,0
2016-06-15,24.751,25.415,24.498,24.888,838499,0
2016-06-16,24.683,24.84,24.341,24.693,777988,0
2016-06-17,24.546,25.22,24.303,24.635,1206288,0
2016-06-20,25.054,25.659,24.947,25.298,1003672,0
2016-06-21,25.142,25.142,23.888,24.146,1855015,0
2016-06-22,24.078,25.23,23.971,24.781,1964846,0
2016-06-23,25.113,25.357,24.9,25.093,1122560,0
2016-06-24,24.001,24.303,23.737,23.903,7430742,0
2016-06-27,23.873,23.903,22.703,22.996,1521684,0
2016-06-28,23.171,23.464,22.935,23.064,1619966,0
2016-06-29,23.406,23.766,22.664,23.659,1555186,0
2016-06-30,23.298,23.776,22.81,23.698,2048391,0
2016-07-01,23.541,24.449,23.523,24.225,1426923,0
2016-07-05,24.001,24.205,23.064,23.464,1458520,0
2016-07-06,23.415,23.951,23.229,23.796,1302817,0
2016-07-07,23.873,24.205,23.825,24.118,1665069,0
2016-07-08,24.313,25.113,24.205,24.908,1654202,0
2016-07-11,25.025,25.195,24.918,25.122,959761,0
2016-07-12,25.24,25.795,25.2,25.698,1247045,0
2016-07-13,27.269,27.425,25.952,25.99,2933178,0
2016-07-14,26.215,26.488,25.893,25.952,987936,0
2016-07-15,26.083,26.205,25.767,25.767,733745,0
2016-07-18,25.776,26.439,25.385,26.274,1393801,0
2016-07-19,26.264,26.557,25.912,26.04,571160,0
2016-07-20,26.195,26.654,25.932,26.439,593405,0
2016-07-21,26.439,26.762,26.235,26.517,744925,0
2016-07-22,26.42,26.81,26.332,26.722,915250,0
2016-07-25,26.557,26.912,26.439,26.849,956159,0
2016-07-26,26.907,27.249,26.83,27.084,897034,0
2016-07-27,27.084,27.249,26.332,26.567,1826452,0
2016-07-28,25.747,25.932,19.59,19.786,11964560,0
2016-07-29,19.913,20.293,18.842,19.913,5866793,0
2016-08-01,19.581,19.776,19.025,19.483,3245478,0
2016-08-02,19.366,19.513,19.035,19.064,2548212,0
2016-08-03,19.025,19.073,18.459,19.034,2118727,0
2016-08-04,19.044,19.249,18.664,18.849,1350028,0
2016-08-05,18.996,19.395,18.977,19.346,4249552,0
2016-08-08,19.415,19.747,19.386,19.561,2419594,0
2016-08-09,19.542,19.688,18.829,19.005,1968244,0
2016-08-10,19.044,19.22,18.518,18.586,1443142,0
2016-08-11,18.683,19.015,18.493,18.761,1849561,0
2016-08-12,18.8,18.949,18.761,18.898,1533327,0
2016-08-15,18.996,19.386,18.946,19.239,1693988,0
2016-08-16,19.249,20.683,19.123,19.932,4454214,0
2016-08-17,19.893,19.922,19.073,19.132,2307276,0
2016-08-18,19.171,19.366,19.083,19.346,1165727,0
2016-08-19,19.346,19.835,19.235,19.493,1048086,0
2016-08-22,19.376,19.668,19.268,19.444,1064523,0
2016-08-23,19.64,19.99,19.532,19.913,1246565,0
2016-08-24,19.932,20.156,19.61,19.678,1302018,0
2016-08-25,19.658,19.718,19.366,19.483,1238241,0
2016-08-26,19.454,19.493,19.025,19.171,1289320,0
2016-08-29,19.23,19.395,19.025,19.181,1027635,0
2016-08-30,19.191,19.425,19.083,19.327,867950,0
2016-08-31,19.376,20.907,19.249,20.517,4272973,0
2016-09-01,20.537,20.78,19.951,20.303,1654568,0
2016-09-02,20.313,20.459,20.088,20.235,1103551,0
2016-09-06,20.215,20.762,20.098,20.547,1586160,0
2016-09-07,20.585,21.073,20.517,20.722,1259386,0
2016-09-08,20.673,20.693,20.361,20.605,836443,0
2016-09-09,20.488,20.752,20.078,20.225,1190912,0
2016-09-12,20.098,20.459,19.688,20.4,1584767,0
2016-09-13,20.313,20.625,20.215,20.41,1609680,0
2016-09-14,20.509,20.932,20.341,20.824,1712986,0
2016-09-15,20.725,21.109,20.597,20.981,1546713,0
2016-09-16,21.031,21.208,20.154,20.223,2541598,0
2016-09-19,20.39,20.666,20.164,20.41,1308036,0
2016-09-20,20.4,20.44,19.77,19.849,1205932,0
2016-09-21,19.957,20.046,19.701,19.937,1156942,0
2016-09-22,19.967,20.193,19.903,20.046,2043939,0
2016-09-23,19.967,20.321,19.829,19.849,1171607,0
2016-09-26,19.829,19.858,19.558,19.592,1501601,0
2016-09-27,19.602,19.986,19.563,19.957,905348,0
2016-09-28,20.203,20.233,19.622,19.661,1235069,0
2016-09-29,19.691,19.799,19.504,19.573,1295106,0
2016-09-30,19.76,20.193,19.632,20.115,668412,0
2016-10-03,20.065,20.735,19.986,20.568,2288433,0
2016-10-04,20.548,20.735,20.292,20.381,873621,0
2016-10-05,20.39,21.09,20.341,20.972,1135109,0
2016-10-06,20.834,21.109,20.607,20.617,1572771,0
2016-10-07,20.686,20.834,20.174,20.312,1099543,0
2016-10-10,20.341,20.622,20.252,20.617,583239,0
2016-10-11,20.617,20.617,20.174,20.203,960415,0
2016-10-12,20.262,20.459,20.183,20.223,815583,0
2016-10-13,20.154,20.252,19.464,19.77,1426130,0
2016-10-14,19.898,20.814,19.563,19.947,2575057,0
2016-10-17,19.888,20.036,19.425,19.464,1663746,0
2016-10-18,19.533,19.583,19.1,19.11,2042671,0
2016-10-19,20.469,21.976,19.839,21.169,8899812,0
2016-10-20,21.375,21.986,21.04,21.277,3039947,0
2016-10-21,21.237,21.563,20.39,20.528,2246219,0
2016-10-24,20.755,21.538,20.745,21.356,2390710,0
2016-10-25,21.237,21.474,20.922,21.031,1459553,0
2016-10-26,20.843,20.863,19.839,19.839,3433811,0
2016-10-27,15.869,17.524,14.608,14.904,18322687,0
2016-10-28,14.46,14.47,13.19,13.278,11970493,0
2016-10-31,13.416,13.731,13.071,13.229,4704260,0
2016-11-01,13.574,13.574,12.904,13.17,3337543,0
2016-11-02,13.071,13.446,12.806,13.219,3597436,0
2016-11-03,13.071,13.869,13.071,13.18,3688304,0
2016-11-04,13.18,13.377,13.012,13.042,1662117,0
2016-11-07,13.17,13.219,12.845,12.904,2722987,0
2016-11-08,12.806,13.2,12.609,12.835,2509624,0
2016-11-09,12.746,13.209,12.589,13.14,2238004,0
2016-11-10,13.219,13.643,13.111,13.515,2828363,0
2016-11-11,13.594,14.244,13.244,14.194,2322044,0
2016-11-14,14.234,14.776,14.175,14.677,2778290,0
2016-11-15,14.598,14.756,14.145,14.529,1869344,0
2016-11-16,14.529,14.766,14.431,14.5,1259905,0
2016-11-17,14.648,14.667,14.245,14.608,1399186,0
2016-11-18,14.559,14.608,14.273,14.49,1915127,0
2016-11-21,14.49,14.923,14.49,14.923,1180608,0
2016-11-22,14.943,15.189,14.785,15.032,1601690,0
2016-11-23,15.002,15.229,14.997,15.17,1744114,0
2016-11-25,15.268,15.268,14.973,15.111,689777,0
2016-11-28,14.982,14.982,14.135,14.303,2522774,0
2016-11-29,14.352,15.042,14.214,14.234,2011818,0
2016-11-30,14.254,14.322,13.988,14.234,1813837,0
2016-12-01,13.86,14.116,13.318,13.554,2152619,0
2016-12-02,13.495,13.712,13.101,13.121,2221421,0
2016-12-05,13.288,13.658,13.288,13.564,1091139,0
2016-12-06,13.426,14.007,13.375,13.988,1179568,0
2016-12-07,14.037,14.421,13.653,13.771,3501581,0
2016-12-08,13.8,14.313,13.735,14.293,1083491,0
2016-12-09,14.273,14.362,14.017,14.185,1152880,0
2016-12-12,14.086,14.207,13.682,13.702,1259226,0
2016-12-13,13.269,13.308,12.846,13.17,2657467,0
2016-12-14,13.18,13.35,12.9,13.08,1981753,0
2016-12-15,13.08,13.41,13.0675,13.18,1501223,0
2016-12-16,13.23,13.34,13,13.02,3526335,0
2016-12-19,13.02,13.14,12.9,12.97,1618548,0
2016-12-20,13.09,13.2893,12.81,12.91,1733970,0
2016-12-21,12.94,13.25,12.9101,13,1485906,0
2016-12-22,13.01,13.0311,12.08,12.14,2732349,0
2016-12-23,11.42,11.79,10.29,10.84,7102714,0
2016-12-27,10.97,11.72,10.95,11.55,2923742,0
2016-12-28,11.68,11.7,11.02,11.12,2017022,0
2016-12-29,11.13,11.48,11.04,11.11,2079331,0
2016-12-30,11.13,11.26,10.91,11.04,2263748,0
2017-01-03,10.82,11.4175,10.82,11.03,3416313,0
2017-01-04,11.08,11.72,11.08,11.45,2755744,0
2017-01-05,11.44,11.472,10.955,11.22,3148310,0
2017-01-06,11.28,11.28,11.04,11.04,1257435,0
2017-01-09,11.04,11.13,10.81,11.05,1750213,0
2017-01-10,11.08,11.385,11.04,11.27,1882917,0
2017-01-11,11.29,11.45,11.05,11.16,1493560,0
2017-01-12,11.16,11.2,10.87,10.98,2074444,0
2017-01-13,11.05,11.44,11.05,11.42,2179407,0
2017-01-17,11.31,11.79,11.18,11.28,2462399,0
2017-01-18,11.28,11.37,11.03,11.15,1693465,0
2017-01-19,10.73,10.73,9.2,9.26,9570650,0
2017-01-20,9.33,9.57,9.26,9.47,3846434,0
2017-01-23,9.4,9.52,9.21,9.22,1694470,0
2017-01-24,9.2,9.27,8.97,9.06,2318982,0
2017-01-25,9.18,9.2863,9.07,9.15,2300750,0
2017-01-26,9.2,9.24,8.87,8.89,1799114,0
2017-01-27,8.97,8.9897,8.76,8.83,1690754,0
2017-01-30,8.77,8.845,8.275,8.81,3687878,0
2017-01-31,8.7,8.9,8.5,8.87,2775290,0
2017-02-01,8.91,9.02,8.77,8.79,2075303,0
2017-02-02,8.73,8.83,8.585,8.63,1607284,0
2017-02-03,8.63,9.05,8.55,9.02,2725990,0
2017-02-06,9,9.03,8.3,8.32,5131092,0
2017-02-07,8.37,8.39,7.92,7.96,4749595,0
2017-02-08,7.94,8.18,7.625,8.07,6682548,0
2017-02-09,8.11,8.63,8.082,8.47,3144540,0
2017-02-10,8.55,8.64,8.355,8.52,2485907,0
2017-02-13,8.55,8.6,8.38,8.39,2292377,0
2017-02-14,8.43,8.455,8.1,8.2,4260102,0
2017-02-15,8.2,8.55,8.07,8.32,4360339,0
2017-02-16,7.47,7.89,6.95,7.72,18236646,0
2017-02-17,7.64,8.21,7.51,7.64,6057754,0
2017-02-21,7.64,8.87,7.64,8.54,8939003,0
2017-02-22,8.54,8.575,7.94,7.99,4454806,0
2017-02-23,8.43,9.23,8.22,8.89,9202005,0
2017-02-24,8.88,8.98,8.45,8.63,5587064,0
2017-02-27,8.56,8.69,8.38,8.57,3433327,0
2017-02-28,8.65,8.68,8.28,8.3,3938895,0
2017-03-01,8.33,8.59,8.105,8.13,3898191,0
2017-03-02,8.16,8.1891,7.85,7.96,3103709,0
2017-03-03,8.75,9.07,8.04,8.25,8940180,0
2017-03-06,8.28,8.33,7.85,8.01,4049121,0
2017-03-07,7.85,7.9,7.24,7.25,7278283,0
2017-03-08,7.31,7.55,7.28,7.45,2935568,0
2017-03-09,7.69,7.7517,7.37,7.44,3200405,0
2017-03-10,7.5,7.67,7.35,7.51,3171426,0
2017-03-13,7.42,7.64,7.27,7.38,3095032,0
2017-03-14,7.35,7.41,6.93,6.95,4533081,0
2017-03-15,7,7.1399,6.87,6.97,3322781,0
2017-03-16,7.06,7.42,7.06,7.26,2860407,0
2017-03-17,7.35,7.41,7.15,7.4,3965316,0
2017-03-20,7.38,7.42,7.17,7.22,2698320,0
2017-03-21,7.29,7.57,7.17,7.21,6801866,0
2017-03-22,7.15,7.25,6.92,7.16,3911098,0
2017-03-23,7.11,7.19,6.95,6.99,2717243,0
2017-03-24,7,7.12,6.95,7,2194699,0
2017-03-27,6.88,7.1686,6.82,7.03,2152057,0
2017-03-28,7,7.1511,6.91,7.12,2174914,0
2017-03-29,7.13,7.5,7.07,7.4,2361544,0
2017-03-30,7.41,7.47,7.23,7.34,1684777,0
2017-03-31,7.35,7.45,7.32,7.36,1973942,0
2017-04-03,7.36,7.4,7,7.02,2818858,0
2017-04-04,7.12,7.18,6.96,7.12,2062750,0
2017-04-05,7.17,7.19,6.74,6.76,4670475,0
2017-04-06,6.79,6.845,6.68,6.8,3200073,0
2017-04-07,6.8,6.83,6.51,6.65,4796861,0
2017-04-10,6.6,7.24,6.6,7.15,4344230,0
2017-04-11,7.14,7.51,7.07,7.42,3792926,0
2017-04-12,7.44,7.44,7.21,7.27,2404252,0
2017-04-13,7.26,7.33,7.015,7.3,2624080,0
2017-04-17,7.31,7.38,7.08,7.24,2968906,0
2017-04-18,8.73,9.44,8.35,9.03,26633736,0
2017-04-19,9.16,9.57,9.02,9.2,11009609,0
2017-04-20,9.14,9.4,8.54,8.78,6984885,0
2017-04-21,8.75,8.75,8.22,8.24,5827161,0
2017-04-24,8.15,8.19,7.78,7.9,4591269,0
2017-04-25,7.9,8.13,7.78,8.07,3741643,0
2017-04-26,8.08,8.395,7.99,8.31,3076720,0
2017-04-27,8.3,8.3,7.89,7.95,4243953,0
2017-04-28,7.85,7.93,7.64,7.78,3598161,0
2017-05-01,7.77,7.8,7.52,7.55,2351774,0
2017-05-02,7.52,7.68,7.46,7.63,1747572,0
2017-05-03,7.5,7.66,7.49,7.49,1509808,0
2017-05-04,7.49,7.5515,7.1,7.1,2431274,0
2017-05-05,7.13,7.27,6.98,7.19,2394911,0
2017-05-08,7.2,7.56,7.15,7.25,2595590,0
2017-05-09,7.03,7.38,7.03,7.32,1632501,0
2017-05-10,7.12,7.31,6.7,6.76,5650280,0
2017-05-11,6.76,6.97,6.63,6.8,3888507,0
2017-05-12,6.87,6.9,6.57,6.72,3692857,0
2017-05-15,6.81,6.935,6.715,6.82,2874641,0
2017-05-16,6.8,6.9,6.655,6.86,2022730,0
2017-05-17,7.25,7.35,7.03,7.1,3406812,0
2017-05-18,7.05,7.08,6.79,6.99,2809779,0
2017-05-19,7.11,7.31,6.93,7.28,2302147,0
2017-05-22,7.6,7.74,7.3,7.45,3289052,0
2017-05-23,7.47,7.47,7.11,7.23,1743192,0
2017-05-24,7.3,7.36,7.175,7.19,1989735,0
2017-05-25,7.25,7.38,7.075,7.27,2306289,0
2017-05-26,7.29,7.29,7.05,7.21,1391711,0
2017-05-30,7.23,7.56,7.23,7.41,2381967,0
2017-05-31,7.42,7.63,7.15,7.58,2274187,0
2017-06-01,7.45,7.73,7.38,7.6,1993853,0
2017-06-02,7.55,7.72,7.5,7.58,1417572,0
2017-06-05,7.62,8.38,7.382,8.26,3691729,0
2017-06-06,8.21,8.21,7.43,7.52,3687777,0
2017-06-07,7.6,7.61,7.39,7.4,1322154,0
2017-06-08,7.36,7.66,7.305,7.45,1224597,0
2017-06-09,7.45,7.61,7.37,7.46,2257742,0
2017-06-12,7.53,7.89,7.5001,7.67,1739884,0
2017-06-13,7.63,7.84,7.53,7.74,1508327,0
2017-06-14,7.78,7.87,7.62,7.86,1080626,0
2017-06-15,7.78,7.87,7.56,7.71,1111819,0
2017-06-16,7.64,7.6855,7.36,7.56,2801779,0
2017-06-19,7.55,7.6176,7.3237,7.51,1100505,0
2017-06-20,7.45,7.49,7.35,7.38,1134771,0
2017-06-21,7.37,7.4997,7.02,7.07,2665643,0
2017-06-22,7.11,7.37,7.11,7.25,1022725,0
2017-06-23,7.25,7.54,7.11,7.54,3122713,0
2017-06-26,7.53,8.2,7.491,8.19,2505482,0
2017-06-27,8.12,8.47,8.07,8.1,2137728,0
2017-06-28,8.12,8.38,8.1032,8.18,1253852,0
2017-06-29,8.25,8.37,8.13,8.32,1276346,0
2017-06-30,8.29,8.525,8.27,8.43,1417581,0
2017-07-03,8.5,9.13,8.47,8.96,1948149,0
2017-07-05,9,9.0599,8.52,8.58,1779220,0
2017-07-06,8.58,8.6599,7.81,7.85,2739645,0
2017-07-07,7.95,8.49,7.77,8.33,2071321,0
2017-07-10,8.25,8.25,7.74,7.79,2669027,0
2017-07-11,7.8,7.92,7.51,7.84,2863119,0
2017-07-12,7.89,8.02,7.64,7.74,1727776,0
2017-07-13,7.75,8.06,7.75,7.95,1406049,0
2017-07-14,7.97,8.1,7.855,8.04,1333689,0
2017-07-17,8.03,8.64,7.99,8.61,2756871,0
2017-07-18,8.73,8.88,8.3461,8.85,2088001,0
2017-07-19,8.84,9.3,8.76,9.25,2715360,0
2017-07-20,9.28,9.82,9.16,9.43,2995380,0
2017-07-21,9.68,9.68,8.6007,8.89,4325827,0
2017-07-24,8.99,9,8.6699,8.94,1656359,0
2017-07-25,8.98,9.555,8.98,9.45,2781893,0
2017-07-26,9.3,9.73,9.22,9.37,2942809,0
2017-07-27,9.5,10.95,9.18,10.95,14238394,0
2017-07-28,10.67,10.7,9.785,10.17,5576128,0
2017-07-31,9.88,9.88,9.47,9.51,3679161,0
2017-08-01,8.95,9.72,8.85,9.71,2868434,0
2017-08-02,9.79,10.09,9.62,9.69,2570880,0
2017-08-03,9.7,10.395,9.69,9.85,2198016,0
2017-08-04,9.889,10.04,9.78,9.99,1371366,0
2017-08-07,10,10.12,9.87,9.93,1183560,0
2017-08-08,9.93,10.0172,9.485,9.53,1689352,0
2017-08-09,9.35,9.61,9.21,9.6,2464782,0
2017-08-10,9.76,9.76,9.08,9.17,1898585,0
2017-08-11,9.06,9.81,9.01,9.78,2075141,0
2017-08-14,9.79,9.91,9.59,9.62,1242408,0
2017-08-15,9.6,9.7147,9.14,9.32,2162829,0
2017-08-16,9.32,9.68,9.3173,9.53,1335394,0
2017-08-17,9.41,9.61,9.18,9.43,1411153,0
2017-08-18,9.27,9.59,9.27,9.37,1214978,0
2017-08-21,9.37,9.47,9.14,9.32,1638375,0
2017-08-22,9.21,9.25,8.46,8.62,4637776,0
2017-08-23,8.61,8.66,8.115,8.25,3692774,0
2017-08-24,8.46,8.64,8.26,8.26,1365931,0
2017-08-25,8.3,8.5,8.05,8.45,1405401,0
2017-08-28,8.52,8.59,8.17,8.22,1075584,0
2017-08-29,8.19,8.35,8.0686,8.27,1444100,0
2017-08-30,8.27,8.41,8.1399,8.23,1115035,0
2017-08-31,8.28,8.34,8.23,8.3,1227695,0
2017-09-01,8.3,8.39,8.19,8.2,1054319,0
2017-09-05,8.08,8.14,7.8,8.05,1601179,0
2017-09-06,8.07,8.31,7.92,8.24,1206303,0
2017-09-07,8.54,9.16,8.54,9.09,3622135,0
2017-09-08,8.94,9.14,8.68,8.75,1363474,0
2017-09-11,8.74,9.05,8.69,8.95,1419333,0
2017-09-12,8.98,8.98,8.5,8.52,2027959,0
2017-09-13,8.5,9.02,8.4711,8.87,1520749,0
2017-09-14,8.94,9.57,8.93,9.56,3829957,0
2017-09-15,9.58,10.18,9.5,10.16,3454196,0
2017-09-18,10.11,10.44,9.78,9.98,2429725,0
2017-09-19,9.94,9.94,9.09,9.16,3669053,0
2017-09-20,9.16,9.27,8.98,9.13,1495993,0
2017-09-21,9.18,9.249,9.03,9.16,1293434,0
2017-09-22,9.16,9.57,9.16,9.25,1630166,0
2017-09-25,9.25,9.52,9.19,9.27,1890837,0
2017-09-26,9.24,9.58,9.22,9.35,2180395,0
2017-09-27,9.43,9.48,8.5601,8.71,4640375,0
2017-09-28,8.86,8.89,8.56,8.66,1393483,0
2017-09-29,8.63,8.85,8.4101,8.84,2413982,0
2017-10-02,8.9,9.075,8.7,8.85,1472581,0
2017-10-03,8.9,9.13,8.8301,8.91,1179610,0
2017-10-04,8.93,9.09,8.76,8.78,1014610,0
2017-10-05,8.81,9,8.62,8.63,1154948,0
2017-10-06,8.61,8.73,8.52,8.56,1572829,0
2017-10-09,8.61,8.66,7.92,7.93,3403409,0
2017-10-10,8.04,8.455,8.04,8.19,1859966,0
2017-10-11,8.24,8.2452,7.92,8.01,2253609,0
2017-10-12,8.22,8.26,7.64,8,2338722,0
2017-10-13,8.04,8.08,7.87,7.91,1155004,0
2017-10-16,7.91,8.06,7.68,7.86,2295219,0
2017-10-17,7.8,8.03,7.7353,8.01,1602241,0
2017-10-18,8.01,8.2,7.9,8.13,1661777,0
2017-10-19,8.07,8.24,8.01,8.19,1348201,0
2017-10-20,8.28,8.36,8.11,8.34,1543964,0
2017-10-23,8.3,8.35,8.09,8.15,2069045,0
2017-10-24,8.13,8.19,7.91,8.11,2117187,0
2017-10-25,8.15,8.22,7.78,8.12,2433236,0
2017-10-26,7.52,7.71,6.62,6.65,16274116,0
2017-10-27,6.79,7.02,6.72,6.88,5194291,0
2017-10-30,6.9,6.92,6.56,6.64,3318223,0
2017-10-31,6.72,6.85,6.63,6.84,2419288,0
2017-11-01,6.88,7,6.71,6.78,1818160,0
2017-11-02,6.77,6.92,6.58,6.72,1962959,0
2017-11-03,6.72,6.8,6.67,6.7,1311722,0
2017-11-06,6.65,6.85,6.62,6.82,1686990,0
2017-11-07,6.82,6.87,6.19,6.3,4886565,0
2017-11-08,6.2,6.2,5.61,5.98,5067660,0
2017-11-09,5.951,6.02,5.885,5.94,2145932,0
2017-11-10,5.96,6.05,5.74,5.83,3341780,0
