Date,Open,High,Low,Close,Volume,OpenInt
2011-11-04,18.595,18.735,18.559,18.576,22979,0
2011-11-07,18.745,18.84,18.567,18.716,59496,0
2011-11-08,19.017,19.017,18.97,18.97,11135,0
2011-11-09,18.725,18.735,18.11,18.174,3820942,0
2011-11-10,18.438,18.438,18.429,18.429,6333,0
2011-11-11,18.687,18.735,18.63,18.725,4397625,0
2011-11-14,18.542,18.55,18.129,18.275,246717,0
2011-11-15,18.174,18.448,18.063,18.412,30842,0
2011-11-16,18.22,18.376,17.954,17.973,4934293,0
2011-11-17,17.789,17.789,17.577,17.587,2817506,0
2011-11-18,17.681,17.847,17.626,17.742,1259890,0
2011-11-21,17.432,17.432,17.184,17.257,6895644,0
2011-11-22,17.247,17.247,16.992,16.992,2130,0
2011-11-23,16.736,16.736,16.506,16.565,13100,0
2011-11-28,17.866,17.866,16.792,16.792,17378,0
2011-11-29,16.855,17.01,16.855,17.01,4254,0
2011-11-30,17.493,17.633,17.493,17.623,1261,0
2011-12-01,17.874,17.874,17.874,17.874,7643,0
2011-12-02,18.156,18.55,18.156,18.485,93122,0
2011-12-05,18.595,18.935,18.595,18.935,275537,0
2011-12-06,18.735,18.735,18.559,18.559,1312,0
2011-12-07,18.412,18.412,18.412,18.412,25765,0
2011-12-08,18.576,18.576,17.983,18.037,347233,0
2011-12-09,18.331,18.595,18.321,18.532,35642,0
2011-12-12,18.184,18.238,17.935,18.073,41046,0
2011-12-13,18.292,18.331,17.577,17.789,372587,0
2011-12-14,17.838,17.954,17.616,17.698,34440,0
2011-12-15,17.983,18.018,17.732,17.76,45550,0
2011-12-16,17.708,17.945,17.542,17.577,23032,0
2011-12-19,17.673,17.673,17.075,17.131,25873,0
2011-12-20,17.505,17.926,17.505,17.892,17529,0
2011-12-21,17.808,18.018,17.715,17.964,3388,0
2011-12-22,18.063,18.63,18.063,18.559,12679,0
2011-12-23,18.716,18.725,18.505,18.66,42890,0
2011-12-27,18.696,18.716,18.505,18.523,29330,0
2011-12-28,18.359,18.368,18.165,18.165,21067,0
2011-12-29,18.302,18.576,18.165,18.542,23349,0
2011-12-30,18.447,18.515,18.403,18.412,16349,0
2012-01-03,19.127,19.145,18.989,18.989,7862,0
2012-01-04,18.84,19.17,18.787,19.117,286235,0
2012-01-05,19.135,19.632,19.135,19.538,103381,0
2012-01-06,19.449,19.492,19.293,19.484,298461,0
2012-01-09,19.739,19.749,19.538,19.685,11626,0
2012-01-10,19.942,20.098,19.942,20.034,5307,0
2012-01-11,19.996,20.327,19.925,20.289,2876034,0
2012-01-12,20.327,20.427,20.117,20.417,1159484,0
2012-01-13,20.043,20.392,19.905,20.392,2615402,0
2012-01-17,20.382,20.382,19.979,20.081,4079938,0
2012-01-18,19.979,20.253,19.925,20.244,324418,0
2012-01-19,20.493,20.493,20.235,20.289,30676,0
2012-01-20,20.127,20.347,20.127,20.327,8295,0
2012-01-23,20.473,20.473,20.372,20.372,2183,0
2012-01-24,20.261,20.372,20.136,20.354,6078,0
2012-01-25,20.327,20.427,20.19,20.372,726662,0
2012-01-26,20.544,20.893,19.878,19.878,16810,0
2012-01-27,19.842,20.081,19.842,20.081,8503,0
2012-01-30,19.712,19.878,19.685,19.878,1788586,0
2012-01-31,20.031,20.078,19.874,19.965,1091667,0
2012-02-01,20.289,20.6,20.27,20.299,719451,0
2012-02-02,20.473,20.473,20.4,20.436,167789,0
2012-02-03,20.893,21.097,20.893,21.097,82559,0
2012-02-06,21.025,21.033,20.968,21.033,2563,0
2012-02-07,20.877,21.078,20.829,21.043,826644,0
2012-02-08,21.106,21.188,20.977,21.169,139029,0
2012-02-09,21.361,21.361,21.069,21.169,9363,0
2012-02-10,20.885,20.931,20.821,20.885,14083,0
2012-02-13,21.097,21.106,21.043,21.061,94395,0
2012-02-14,20.893,20.959,20.637,20.758,9256,0
2012-02-15,20.995,20.995,20.694,20.73,12969,0
2012-02-16,20.867,21.161,20.867,21.161,4586,0
2012-02-17,21.27,21.371,21.27,21.371,108949,0
2012-02-21,21.462,21.481,21.288,21.316,188963,0
2012-02-22,21.151,21.169,20.903,20.912,5525283,0
2012-02-23,21.061,21.061,21.061,21.061,2510,0
2012-02-24,21.151,21.151,20.959,20.977,484331,0
2012-02-27,20.794,21.28,20.74,21.251,52261,0
2012-02-28,21.251,21.424,21.215,21.335,16389,0
2012-02-29,21.432,21.601,21.286,21.286,241844,0
2012-03-01,21.49,21.563,21.481,21.49,215634,0
2012-03-02,21.429,21.477,21.42,21.42,33597,0
2012-03-05,21.151,21.169,21.122,21.122,24018,0
2012-03-06,20.694,20.712,20.501,20.501,84331,0
2012-03-07,20.694,20.97,20.694,20.97,154051,0
2012-03-08,21.1,21.255,21.09,21.255,79911,0
2012-03-09,21.412,21.616,21.31,21.467,3094081,0
2012-03-12,21.481,21.481,21.097,21.288,558149,0
2012-03-13,21.56,22.282,21.541,22.282,598782,0
2012-03-14,22.428,22.629,22.197,22.575,869514,0
2012-03-15,22.735,23.241,22.526,23.192,381182,0
2012-03-16,23.774,23.774,23.173,23.324,368774,0
2012-03-19,23.385,23.81,23.304,23.44,1239890,0
2012-03-20,23.368,23.616,23.219,23.554,496765,0
2012-03-21,23.699,23.699,23.35,23.421,352836,0
2012-03-22,23.219,23.256,22.934,23.054,590777,0
2012-03-23,22.971,23.276,22.915,23.248,353358,0
2012-03-26,23.554,23.589,23.411,23.589,254649,0
2012-03-27,23.589,23.663,23.286,23.286,314781,0
2012-03-28,23.342,23.525,23.266,23.525,1112004,0
2012-03-29,23.333,23.385,23.044,23.19,84229,0
2012-03-30,23.463,23.463,23.148,23.353,43463,0
2012-04-02,23.286,23.589,23.21,23.507,525767,0
2012-04-03,23.411,23.479,23.21,23.421,131663,0
2012-04-04,23.126,23.239,22.915,23.044,250392,0
2012-04-05,22.943,23.082,22.905,22.991,68995,0
2012-04-09,22.501,22.648,22.398,22.529,160352,0
2012-04-10,22.519,22.519,22.011,22.019,225448,0
2012-04-11,22.575,22.575,22.38,22.445,741768,0
2012-04-12,22.537,22.85,22.537,22.831,120071,0
2012-04-13,22.776,24.207,22.169,22.169,301747,0
2012-04-16,22.398,22.555,22.235,22.398,3370014,0
2012-04-17,22.749,22.905,22.648,22.859,20428,0
2012-04-18,22.712,22.943,22.648,22.676,183808,0
2012-04-19,22.776,22.776,22.491,22.501,2237518,0
2012-04-20,22.648,22.648,22.323,22.37,147246,0
2012-04-23,22.131,22.282,22.049,22.235,17174,0
2012-04-24,22.305,22.471,22.305,22.445,427306,0
2012-04-25,22.722,22.821,22.529,22.704,79410,0
2012-04-26,22.666,22.924,22.666,22.924,10055,0
2012-04-27,23.008,23.008,22.831,22.998,10839,0
2012-04-30,22.861,22.953,22.621,22.695,69027,0
2012-05-01,22.676,23.165,22.676,23.008,91046,0
2012-05-02,22.602,22.879,22.602,22.796,57689,0
2012-05-03,22.806,22.887,22.584,22.685,59622,0
2012-05-04,22.519,22.519,22.16,22.235,114507,0
2012-05-07,22.112,22.519,22.112,22.436,782606,0
2012-05-08,22.297,22.38,22.049,22.235,1555933,0
2012-05-09,21.874,22.011,21.736,21.984,38656,0
2012-05-10,22.197,22.297,22.039,22.039,12790,0
2012-05-11,21.616,22.039,21.607,21.836,59829,0
2012-05-14,21.477,21.616,21.292,21.292,7835,0
2012-05-15,21.31,21.458,21.062,21.062,80096,0
2012-05-16,21.33,21.33,20.83,20.83,8627,0
2012-05-17,20.803,20.894,20.599,20.609,218920,0
2012-05-18,20.544,20.636,20.258,20.258,139568,0
2012-05-21,20.37,20.589,20.286,20.362,768029,0
2012-05-22,20.453,20.85,20.453,20.626,69058,0
2012-05-23,20.518,20.712,20.267,20.703,136012,0
2012-05-24,20.703,20.794,20.599,20.784,42682,0
2012-05-25,20.776,20.904,20.75,20.767,8427,0
2012-05-29,20.942,21.062,20.84,21.062,7047,0
2012-05-30,20.822,20.822,20.472,20.562,24239,0
2012-05-31,20.64,20.825,20.455,20.78,10280,0
2012-06-01,20.297,20.297,19.715,19.771,11186,0
2012-06-04,19.818,19.818,19.273,19.338,13758,0
2012-06-05,19.715,19.715,19.529,19.597,49238,0
2012-06-06,19.826,20.17,19.732,20.142,4657,0
2012-06-07,20.581,20.628,20.197,20.233,13885,0
2012-06-08,20.151,20.536,20.039,20.529,6168,0
2012-06-11,20.776,20.776,20.096,20.096,8204,0
2012-06-12,19.974,20.502,19.974,20.493,6572,0
2012-06-13,20.371,20.751,20.371,20.473,154653,0
2012-06-14,20.599,20.803,20.58,20.74,4338,0
2012-06-15,20.851,21.11,20.795,21.11,6177,0
2012-06-18,20.935,21.147,20.88,21.01,6826,0
2012-06-19,21.165,21.527,21.165,21.432,331151,0
2012-06-20,21.442,21.591,21.221,21.452,547049,0
2012-06-21,21.47,21.48,20.953,20.953,6299,0
2012-06-22,21.138,21.333,21.138,21.295,172542,0
2012-06-25,21.295,21.295,20.611,20.724,18452,0
2012-06-26,20.742,20.888,20.714,20.815,468409,0
2012-06-27,20.953,21.128,20.953,21.102,2043612,0
2012-06-28,20.888,21.038,20.628,21.038,19001,0
2012-06-29,21.604,21.613,21.464,21.613,7952,0
2012-07-02,21.712,22.32,21.535,21.73,242334,0
2012-07-03,21.888,21.906,21.775,21.831,48114,0
2012-07-05,21.935,21.935,21.499,21.499,17030,0
2012-07-06,21.591,21.591,21.304,21.369,9006,0
2012-07-09,21.267,21.267,21.157,21.23,64366,0
2012-07-10,21.333,21.452,20.973,21.057,72524,0
2012-07-11,21.323,21.342,21.23,21.304,5087,0
2012-07-12,21.102,21.102,21,21.01,3989,0
2012-07-13,21.286,21.72,21.286,21.683,4115,0
2012-07-16,21.666,21.804,21.601,21.674,673468,0
2012-07-17,21.804,21.869,21.545,21.869,15213,0
2012-07-18,21.778,21.863,21.743,21.743,232875,0
2012-07-19,21.916,21.916,21.545,21.629,24433,0
2012-07-20,21.379,21.379,21.175,21.194,34312,0
2012-07-23,20.824,21.038,20.795,20.99,7063,0
2012-07-24,21.022,21.095,20.825,21.002,6861,0
2012-07-25,21.138,21.165,21.064,21.11,22505,0
2012-07-26,21.432,21.489,21.295,21.47,3565,0
2012-07-27,21.48,21.897,21.452,21.775,14566,0
2012-07-30,21.74,21.775,21.583,21.583,15358,0
2012-07-31,21.566,21.595,21.52,21.52,1648,0
2012-08-01,21.61,21.646,21.432,21.432,4979,0
2012-08-02,21.221,21.313,20.944,21.102,10718,0
2012-08-03,21.712,21.859,21.712,21.785,4689436,0
2012-08-06,21.85,21.997,21.795,21.795,4516,0
2012-08-07,22.164,22.174,22.164,22.174,12436,0
2012-08-08,21.897,22.043,21.897,21.988,11885,0
2012-08-09,22.053,22.053,22.005,22.005,2981,0
2012-08-10,21.944,21.944,21.897,21.897,597,0
2012-08-13,21.963,22.053,21.963,22.053,329,0
2012-08-14,22.21,22.21,22.117,22.117,7780,0
2012-08-15,22.043,22.164,22.043,22.117,10521,0
2012-08-16,22.108,22.277,22.108,22.21,3763,0
2012-08-17,22.286,22.347,22.286,22.347,6550,0
2012-08-20,22.45,22.45,22.394,22.394,4967,0
2012-08-21,22.467,22.745,22.413,22.45,241457,0
2012-08-22,22.467,22.551,22.356,22.432,2221846,0
2012-08-23,22.375,22.375,22.155,22.155,5440,0
2012-08-24,22.21,22.375,22.21,22.328,1145670,0
2012-08-27,22.404,22.432,22.277,22.328,10118,0
2012-08-28,22.423,22.423,22.301,22.301,1929,0
2012-08-29,22.385,22.459,22.328,22.432,89070,0
2012-08-30,22.328,22.328,21.935,22.301,4596,0
2012-08-31,22.418,22.463,22.281,22.37,232859,0
2012-09-04,22.314,22.398,22.314,22.389,12080,0
2012-09-05,22.323,22.38,22.296,22.332,4560933,0
2012-09-06,22.491,22.973,22.491,22.945,10349,0
2012-09-07,23.029,23.396,23.029,23.307,449190,0
2012-09-10,23.321,23.4,23.133,23.142,6732,0
2012-09-11,23.179,23.356,23.179,23.356,4547,0
2012-09-12,23.466,23.605,23.427,23.504,952823,0
2012-09-13,23.476,24.279,23.476,24.151,6838417,0
2012-09-14,24.296,24.684,24.195,24.416,2741540,0
2012-09-17,24.27,24.345,24.058,24.058,29657,0
2012-09-18,24.009,24.047,23.871,23.925,9793,0
2012-09-19,24.038,24.165,23.925,24.074,5923,0
2012-09-20,23.906,23.925,23.74,23.88,2487251,0
2012-09-21,24.138,24.157,23.769,23.805,2075873,0
2012-09-24,23.657,23.962,23.647,23.88,17468,0
2012-09-25,24.009,24.185,23.491,23.491,2180878,0
2012-09-26,23.453,23.501,23.259,23.307,8873827,0
2012-09-27,23.482,23.685,23.388,23.583,21006,0
2012-09-28,23.495,23.614,23.409,23.485,26696,0
2012-10-01,23.713,23.861,23.529,23.557,70338,0
2012-10-02,23.647,23.647,23.501,23.619,494165,0
2012-10-03,23.685,23.982,23.593,23.915,49886,0
2012-10-04,24.296,24.398,24.286,24.398,83212,0
2012-10-05,24.563,24.631,24.276,24.36,34918,0
2012-10-08,24.223,24.305,24.175,24.258,7722,0
2012-10-09,24.239,24.239,24.102,24.121,858696,0
2012-10-10,24.165,24.213,24.001,24.148,17601,0
2012-10-11,24.398,24.469,24.296,24.323,41107,0
2012-10-12,24.23,24.23,23.601,23.685,44662,0
2012-10-15,23.833,23.953,23.731,23.945,118607,0
2012-10-16,24.185,24.185,23.74,23.871,75846,0
2012-10-17,24.055,24.249,23.935,24.195,1065310,0
2012-10-18,24.165,24.223,23.953,24.093,22046,0
2012-10-19,24.038,24.055,23.694,23.962,10207,0
2012-10-22,24.055,24.055,23.713,23.888,15099,0
2012-10-23,24.029,24.029,23.336,23.539,12675,0
2012-10-24,23.611,23.824,23.415,23.415,10069,0
2012-10-25,23.676,23.676,23.406,23.557,1622,0
2012-10-26,23.269,23.443,23.269,23.353,6718,0
2012-10-31,23.529,23.601,23.128,23.593,7736,0
2012-11-01,23.785,23.915,23.785,23.906,111379,0
2012-11-02,24.157,24.157,23.778,23.778,10757,0
2012-11-05,23.676,23.723,23.501,23.703,7979,0
2012-11-06,23.88,24.102,23.852,24.038,5383,0
2012-11-07,23.548,23.548,22.983,22.983,544958,0
2012-11-08,23.269,23.269,22.832,22.832,2734643,0
2012-11-09,22.75,23.11,22.74,22.852,2169659,0
2012-11-12,22.963,22.983,22.822,22.953,6232,0
2012-11-13,22.713,22.983,22.64,22.657,3505,0
2012-11-14,22.677,22.677,22.121,22.169,2753631,0
2012-11-15,22.214,22.418,22.13,22.271,2663294,0
2012-11-16,22.289,22.418,22.038,22.418,2355834,0
2012-11-19,23.557,23.557,22.677,22.861,67332,0
2012-11-20,22.87,23.175,22.807,23.019,6361978,0
2012-11-21,22.926,22.993,22.87,22.993,2070,0
2012-11-23,23.232,23.346,23.222,23.346,10817,0
2012-11-26,23.11,23.242,23.065,23.242,5347443,0
2012-11-27,23.269,23.269,22.963,22.963,19031,0
2012-11-28,22.787,23.037,22.63,23.019,41964,0
2012-11-29,23.212,23.242,23.101,23.11,10916,0
2012-11-30,23.141,23.141,22.986,23.104,11293,0
2012-12-03,23.083,23.11,22.88,22.916,12984,0
2012-12-04,22.822,22.861,22.595,22.74,17205,0
2012-12-05,22.906,23.222,22.822,23.119,14150,0
2012-12-06,23.148,23.184,23.065,23.184,10646,0
2012-12-07,23.336,23.443,23.242,23.415,52675,0
2012-12-10,23.361,23.601,23.317,23.463,10735343,0
2012-12-11,23.52,23.703,23.482,23.565,734362,0
2012-12-12,23.647,23.824,23.583,23.629,348861,0
2012-12-13,23.639,23.639,23.443,23.511,2503371,0
2012-12-14,23.443,23.529,23.406,23.463,1717762,0
2012-12-17,23.685,24.102,23.573,24.102,2399056,0
2012-12-18,24.534,24.648,24.148,24.582,261084,0
2012-12-19,24.658,24.667,24.36,24.407,455859,0
2012-12-20,24.342,24.69,24.342,24.69,2303503,0
2012-12-21,24.22,24.45,24.051,24.386,1075927,0
2012-12-24,24.321,24.358,24.235,24.255,1873067,0
2012-12-26,24.292,24.422,24.228,24.349,3250513,0
2012-12-27,24.349,24.386,23.884,24.235,79466,0
2012-12-28,24.061,24.228,24.051,24.117,42895,0
2012-12-31,24.014,24.388,24.014,24.378,34721,0
2013-01-02,24.987,25.157,24.015,25.157,70586,0
2013-01-03,25.007,25.165,24.978,25.139,66561,0
2013-01-04,25.193,25.591,25.165,25.556,10887,0
2013-01-07,25.61,25.61,25.342,25.51,2293030,0
2013-01-08,25.5,25.5,25.229,25.342,1966707,0
2013-01-09,25.435,25.52,25.111,25.184,79726,0
2013-01-10,25.386,25.538,25.294,25.528,2362932,0
2013-01-11,25.386,25.386,25.13,25.303,2193365,0
2013-01-14,25.266,25.342,25.073,25.239,52149,0
2013-01-15,25.219,25.425,25.175,25.425,31505,0
2013-01-16,25.751,25.751,25.276,25.52,291910,0
2013-01-17,25.564,25.61,25.406,25.556,44942,0
2013-01-18,25.637,25.751,25.266,25.51,39601,0
2013-01-22,25.481,25.656,25.416,25.656,43848,0
2013-01-23,25.656,25.656,25.49,25.619,40183,0
2013-01-24,25.666,25.824,25.583,25.715,241471,0
2013-01-25,25.833,25.833,25.637,25.807,59109,0
2013-01-28,25.843,25.973,25.556,25.705,38765,0
2013-01-29,25.61,25.751,25.601,25.685,634037,0
2013-01-30,25.583,25.77,25.574,25.725,78655,0
2013-01-31,25.527,25.704,25.48,25.655,13386,0
2013-02-01,25.963,26.111,25.963,26.066,204988,0
2013-02-04,25.944,25.944,25.742,25.788,27171,0
2013-02-05,25.954,26.235,25.928,26.187,42360,0
2013-02-06,25.99,26.268,25.99,26.235,82660,0
2013-02-07,26.252,26.252,25.99,26.159,19278,0
2013-02-08,26.539,26.539,26.139,26.235,17013,0
2013-02-11,25.788,26.314,25.788,26.294,178750,0
2013-02-12,26.314,26.595,26.314,26.576,254031,0
2013-02-13,26.623,26.659,26.352,26.438,245752,0
2013-02-14,26.268,26.493,26.268,26.475,19940,0
2013-02-15,26.892,26.892,26.216,26.259,40831,0
2013-02-19,26.343,26.493,26.324,26.475,16533,0
2013-02-20,26.456,26.456,26.01,26.028,18689,0
2013-02-21,25.9,25.934,25.61,25.715,51555,0
2013-02-22,25.9,25.983,25.798,25.983,13375,0
2013-02-25,26.085,26.159,25.276,25.294,247827,0
2013-02-26,25.481,25.481,25.193,25.406,423079,0
2013-02-27,25.377,25.814,25.368,25.778,29069,0
2013-02-28,25.782,25.949,25.071,25.772,16704,0
2013-03-01,25.424,25.927,25.424,25.861,92300,0
2013-03-04,25.833,26.121,25.814,26.121,12317,0
2013-03-05,26.324,26.493,26.235,26.245,207436,0
2013-03-06,26.549,26.624,26.41,26.53,2669721,0
2013-03-07,26.605,26.875,26.605,26.856,84091,0
2013-03-08,27.237,27.237,26.837,27.015,2726417,0
2013-03-11,26.352,27.322,26.352,27.293,27176,0
2013-03-12,27.2,27.227,26.986,27.107,39301,0
2013-03-13,27.05,27.256,27.006,27.237,152651,0
2013-03-14,27.304,27.394,27.227,27.394,110095,0
2013-03-15,27.366,27.509,27.246,27.509,217851,0
2013-03-18,27.097,27.324,27.025,27.227,51357,0
2013-03-19,27.332,27.394,27.041,27.183,18485,0
2013-03-20,27.332,27.366,27.256,27.324,69688,0
2013-03-21,27.183,27.209,26.949,26.986,344254,0
2013-03-22,27.041,27.068,26.93,27.06,106030,0
2013-03-25,27.183,27.209,26.846,26.986,24975,0
2013-03-26,27.041,27.078,26.902,27.068,52897,0
2013-03-27,26.893,26.911,26.78,26.902,76405,0
2013-03-28,26.93,26.93,26.763,26.875,80161,0
2013-04-01,26.902,26.902,26.633,26.652,90433,0
2013-04-02,26.763,26.773,26.614,26.642,2966058,0
2013-04-03,26.633,26.633,26.027,26.167,1961940,0
2013-04-04,26.159,26.41,26.121,26.41,925616,0
2013-04-05,26,26.381,25.927,26.381,71997,0
2013-04-08,26.391,26.66,26.252,26.66,4334420,0
2013-04-09,26.856,26.967,26.68,26.837,769756,0
2013-04-10,26.986,27.219,26.977,27.2,390848,0
2013-04-11,27.097,27.286,26.996,27.145,53771,0
2013-04-12,26.837,26.967,26.773,26.846,14001,0
2013-04-15,26.837,26.93,26.252,26.252,361209,0
2013-04-16,26.466,26.716,26.381,26.605,10994,0
2013-04-17,26.225,26.362,25.871,26.111,97380,0
2013-04-18,26.121,26.121,25.674,25.823,438180,0
2013-04-19,26.01,26.206,25.982,26.206,257009,0
2013-04-22,26.235,26.277,25.33,26.187,11450,0
2013-04-23,26.466,26.689,26.362,26.67,80710,0
2013-04-24,26.744,27.015,26.744,27.015,5166,0
2013-04-25,27.107,27.286,27.078,27.078,14131,0
2013-04-26,27.032,27.117,26.939,26.939,10414,0
2013-04-29,27.173,27.191,27.117,27.117,7458,0
2013-04-30,27.175,27.203,27.118,27.194,3366,0
2013-05-01,27.032,27.032,26.8,26.837,10127,0
2013-05-02,26.911,27.041,26.911,26.996,218790,0
2013-05-03,27.209,27.366,27.191,27.237,38602,0
2013-05-06,27.341,27.61,27.341,27.61,10483,0
2013-05-07,27.702,27.943,27.636,27.888,190103,0
2013-05-08,27.796,28.149,27.796,28.149,11054,0
2013-05-09,28.084,28.094,27.908,27.908,43519,0
2013-05-10,27.916,28.048,27.916,28.01,12661,0
2013-05-13,28.428,28.447,28.001,28.158,19850,0
2013-05-14,28.168,28.67,28.168,28.67,60863,0
2013-05-15,28.641,29.082,28.632,28.857,32624,0
2013-05-16,28.892,29.091,28.771,28.809,61758,0
2013-05-17,29.082,29.313,28.986,29.275,54168,0
2013-05-20,29.265,29.554,29.18,29.414,356356,0
2013-05-21,29.397,29.554,29.397,29.478,212095,0
2013-05-22,29.488,29.833,29.145,29.17,60430,0
2013-05-23,28.94,29.199,28.764,29.025,109756,0
2013-05-24,28.931,29.145,28.857,29.145,83938,0
2013-05-28,29.863,29.863,29.432,29.544,66165,0
2013-05-29,29.391,29.727,29.391,29.626,337199,0
2013-05-30,29.666,30.159,29.666,30.054,185135,0
2013-05-31,30.023,30.04,28.964,28.964,74455,0
2013-06-03,29.442,29.63,29.015,29.507,32285,0
2013-06-04,29.54,29.709,29.164,29.221,54389,0
2013-06-05,29.11,29.259,28.642,28.728,34809,0
2013-06-06,28.728,29.084,28.518,29.084,93117,0
2013-06-07,29.288,29.549,29.148,29.521,23858,0
2013-06-10,29.666,29.712,29.507,29.693,194274,0
2013-06-11,29.298,29.492,29.184,29.212,91943,0
2013-06-12,29.389,29.389,28.818,28.892,329258,0
2013-06-13,28.809,29.332,28.809,29.332,9984,0
2013-06-14,29.298,29.298,28.782,28.866,26507,0
2013-06-17,29.153,29.153,28.931,28.94,10120,0
2013-06-18,29.075,29.364,29.075,29.298,45942,0
2013-06-19,29.249,29.4,29.055,29.075,36268,0
2013-06-20,28.839,28.979,28.679,28.679,33773,0
2013-06-21,28.988,29.008,28.528,28.839,429747,0
2013-06-24,28.501,28.613,28.212,28.342,32355,0
2013-06-25,28.652,29.102,28.632,29.037,33470,0
2013-06-26,29.269,29.409,29.12,29.288,100660,0
2013-06-27,29.492,29.802,29.492,29.802,62780,0
2013-06-28,29.626,29.626,29.317,29.492,1099170,0
2013-07-01,29.774,30.035,29.709,29.727,20076,0
2013-07-02,29.802,30.12,29.737,29.924,1181313,0
2013-07-03,29.86,29.944,29.616,29.896,212576,0
2013-07-05,30.177,30.625,30.139,30.625,21443,0
2013-07-08,30.876,30.952,30.739,30.867,250513,0
2013-07-09,31.092,31.092,30.747,31.018,32339,0
2013-07-10,31.076,31.076,30.549,30.691,31823,0
2013-07-11,31.047,31.047,30.392,30.595,22448,0
2013-07-12,30.625,30.971,30.625,30.971,231417,0
2013-07-15,31.234,31.243,30.98,31.138,44267,0
2013-07-16,31.177,31.206,30.765,30.886,16406,0
2013-07-17,30.98,31.158,30.98,31.129,482909,0
2013-07-18,31.252,31.624,31.066,31.624,159441,0
2013-07-19,31.643,31.765,31.561,31.72,114396,0
2013-07-22,31.792,32.054,31.671,32.054,82869,0
2013-07-23,32.195,32.195,31.889,32.074,111854,0
2013-07-24,32.176,32.176,31.831,31.871,323825,0
2013-07-25,31.785,31.821,31.551,31.765,139728,0
2013-07-26,31.671,31.671,31.484,31.671,221216,0
2013-07-29,31.615,31.643,31.298,31.393,595764,0
2013-07-30,31.447,31.624,31.383,31.431,144136,0
2013-07-31,31.523,31.907,31.523,31.601,198996,0
2013-08-01,31.897,32.242,31.897,32.205,112133,0
2013-08-02,32.242,32.242,31.997,32.132,292111,0
2013-08-05,32.132,32.195,31.971,32.037,195755,0
2013-08-06,32.017,32.064,31.681,31.71,173275,0
2013-08-07,31.542,31.542,31.298,31.456,92571,0
2013-08-08,31.747,31.785,31.356,31.561,163950,0
2013-08-09,31.532,31.615,31.393,31.403,86442,0
2013-08-12,31.336,31.412,31.092,31.336,87855,0
2013-08-13,31.431,31.542,31.148,31.447,176704,0
2013-08-14,31.447,31.633,31.447,31.447,236490,0
2013-08-15,31.186,31.186,30.98,31.056,144060,0
2013-08-16,31.056,31.364,30.961,31.129,118713,0
2013-08-19,30.952,31.076,30.691,30.7,115975,0
2013-08-20,30.793,31.129,30.644,31.037,213421,0
2013-08-21,30.876,31.056,30.747,30.803,439769,0
2013-08-22,30.932,31.326,30.932,31.261,401417,0
2013-08-23,31.148,31.234,31.076,31.196,190798,0
2013-08-26,31.224,31.326,30.952,30.952,323310,0
2013-08-27,30.682,30.682,29.98,29.988,149648,0
2013-08-28,31.326,31.841,29.812,30.062,172062,0
2013-08-29,29.962,30.324,29.962,30.13,166396,0
2013-08-30,29.672,30.139,29.672,29.924,124520,0
2013-09-03,30.322,30.556,29.941,30.04,146018,0
2013-09-04,30.098,30.409,30.089,30.258,128788,0
2013-09-05,30.409,30.594,30.342,30.522,80288,0
2013-09-06,30.755,30.755,30.032,30.39,159669,0
2013-09-09,30.486,30.549,30.26,30.549,157000,0
2013-09-10,30.765,30.913,30.755,30.886,85400,0
2013-09-11,30.849,30.904,30.71,30.773,201455,0
2013-09-12,30.765,30.839,30.558,30.605,156909,0
2013-09-13,30.662,30.709,30.304,30.643,129808,0
2013-09-16,31.037,31.056,30.83,30.904,222529,0
2013-09-17,31.019,31.084,30.903,31.084,88912,0
2013-09-18,31.167,31.467,30.971,31.158,153552,0
2013-09-19,31.317,31.317,30.614,30.69,631449,0
2013-09-20,30.765,30.829,30.584,30.594,199369,0
2013-09-23,30.455,30.455,30.014,30.108,161177,0
2013-09-24,30.05,30.238,29.911,29.986,148333,0
2013-09-25,29.883,30.304,29.79,30.2,162772,0
2013-09-26,30.295,30.39,29.978,30.098,110592,0
2013-09-27,29.968,30.2,29.968,30.069,73617,0
2013-09-30,29.79,30.069,29.631,29.958,103975,0
2013-10-01,30.06,30.267,30.014,30.183,21737,0
2013-10-02,30.023,30.183,29.958,30.069,17820,0
2013-10-03,30.032,30.032,29.819,29.968,21022,0
2013-10-04,30.005,30.361,29.986,30.361,22505,0
2013-10-07,30.005,30.014,29.846,29.846,34427,0
2013-10-08,29.911,29.911,29.545,29.545,34340,0
2013-10-09,29.649,29.743,29.423,29.621,26334,0
2013-10-10,29.958,30.474,29.958,30.474,84373,0
2013-10-11,30.465,30.69,30.248,30.634,32485,0
2013-10-14,30.427,30.849,30.427,30.821,72753,0
2013-10-15,30.624,30.867,30.541,30.556,49819,0
2013-10-16,30.829,31.262,30.738,31.207,388929,0
2013-10-17,30.999,31.476,30.999,31.457,56117,0
2013-10-18,31.467,31.618,31.28,31.573,22091,0
2013-10-21,31.593,31.626,31.496,31.553,56409,0
2013-10-22,31.609,31.609,31.366,31.394,41403,0
2013-10-23,31.216,31.235,31.101,31.158,28693,0
2013-10-24,31.148,31.187,31.028,31.167,17363,0
2013-10-25,31.207,31.262,31.158,31.253,26983,0
2013-10-28,31.207,31.441,31.207,31.308,17869,0
2013-10-29,31.347,31.413,31.225,31.337,18046,0
2013-10-30,31.441,31.467,31.28,31.28,25293,0
2013-10-31,31.187,31.207,30.952,30.952,26973,0
2013-11-01,31.187,31.187,30.895,31.028,150977,0
2013-11-04,31.056,31.066,30.961,30.99,12629,0
2013-11-05,30.922,31.066,30.812,30.971,197181,0
2013-11-06,31.129,31.129,30.999,31.084,112062,0
2013-11-07,31.28,31.28,30.812,30.812,66938,0
2013-11-08,30.783,31.824,30.783,31.824,82285,0
2013-11-11,31.814,31.864,31.683,31.787,294755,0
2013-11-12,31.693,31.693,31.404,31.441,22962,0
2013-11-13,31.327,31.693,31.262,31.693,13411,0
2013-11-14,31.732,31.929,31.723,31.929,231180,0
2013-11-15,32.03,32.049,31.991,32.01,23315,0
2013-11-18,32.154,32.275,31.948,31.974,10313,0
2013-11-19,32.049,32.17,31.939,32.03,86870,0
2013-11-20,32.097,32.179,31.919,31.991,665421,0
2013-11-21,32.077,32.593,32.077,32.491,449655,0
2013-11-22,32.574,32.732,32.404,32.723,36946,0
2013-11-25,32.98,33.042,32.837,32.847,17914,0
2013-11-26,32.884,32.913,32.79,32.799,15857,0
2013-11-27,32.828,32.942,32.752,32.884,18954,0
2013-11-29,32.97,32.99,32.742,32.742,9443,0
2013-12-02,32.809,33.042,32.688,32.697,23401,0
2013-12-03,32.555,32.661,32.145,32.295,114609,0
2013-12-04,32.246,32.565,32.246,32.5,33793,0
2013-12-05,32.386,32.386,32.087,32.097,618390,0
2013-12-06,32.462,32.622,32.404,32.555,1255694,0
2013-12-09,32.688,32.79,32.622,32.661,1639362,0
2013-12-10,32.367,32.697,32.367,32.555,34656,0
2013-12-11,32.546,32.546,32.077,32.097,10393,0
2013-12-12,32.106,32.367,32.106,32.275,18549,0
2013-12-13,32.209,32.265,32.154,32.189,4761,0
2013-12-16,32.347,32.5,32.347,32.471,41270,0
2013-12-17,32.265,32.265,32.106,32.17,3915,0
2013-12-18,32.333,32.884,32.058,32.884,43315,0
2013-12-19,32.704,32.942,32.704,32.903,6915,0
2013-12-20,33.04,33.135,32.938,33.04,20301,0
2013-12-23,33.193,33.398,33.193,33.324,88852,0
2013-12-24,33.361,33.408,33.361,33.39,2832,0
2013-12-26,33.475,33.485,33.39,33.427,12393,0
2013-12-27,33.39,33.466,33.371,33.408,14441,0
2013-12-30,33.381,33.437,33.305,33.334,25588,0
2013-12-31,33.381,33.522,33.381,33.494,13927,0
2014-01-02,33.456,33.512,33.334,33.381,177453,0
2014-01-03,33.466,33.693,33.466,33.607,88862,0
2014-01-06,33.777,34.011,33.741,33.741,215532,0
2014-01-07,33.973,33.991,33.741,33.852,61951,0
2014-01-08,33.891,34.125,33.852,34.125,207857,0
2014-01-09,34.198,34.371,34.178,34.371,34071,0
2014-01-10,34.294,34.294,34.116,34.248,40583,0
2014-01-13,34.228,34.228,33.712,33.786,821886,0
2014-01-14,33.944,34.05,33.757,33.954,31943,0
2014-01-15,34.16,34.472,34.16,34.428,441706,0
2014-01-16,34.277,34.277,34.04,34.144,48118,0
2014-01-17,34.208,34.286,33.954,34.021,20095,0
2014-01-21,34.208,34.428,34.144,34.389,70026,0
2014-01-22,34.492,34.579,34.379,34.559,17052,0
2014-01-23,34.399,34.399,33.786,33.954,148469,0
2014-01-24,33.522,33.683,33.135,33.154,310310,0
2014-01-27,33.144,33.286,32.718,32.843,73035,0
2014-01-28,32.957,33.221,32.948,33.144,36418,0
2014-01-29,32.834,33.125,32.675,32.718,388079,0
2014-01-30,33.007,33.164,32.861,33.066,177089,0
2014-01-31,32.54,32.889,32.53,32.549,232896,0
2014-02-03,32.53,32.627,31.634,31.672,835280,0
2014-02-04,31.834,32.201,31.758,32.031,187998,0
2014-02-05,31.966,32.078,31.795,32.021,8441,0
2014-02-06,32.181,32.598,32.181,32.598,85839,0
2014-02-07,32.777,32.843,32.569,32.834,109477,0
2014-02-10,32.948,32.948,32.683,32.87,71947,0
2014-02-11,32.909,33.239,32.804,33.174,95657,0
2014-02-12,33.305,33.305,33.017,33.105,12329,0
2014-02-13,32.88,33.203,32.834,33.203,333203,0
2014-02-14,33.144,33.371,33.144,33.341,11713,0
2014-02-18,33.39,33.417,33.296,33.296,25055,0
2014-02-19,33.239,33.267,32.627,32.627,88933,0
2014-02-20,32.617,32.785,32.436,32.767,13897,0
2014-02-21,32.737,33.04,32.737,32.87,26444,0
2014-02-24,33.105,33.437,33.105,33.314,27268,0
2014-02-25,33.239,33.239,33.033,33.056,25950,0
2014-02-26,33.144,33.193,32.919,33.193,38947,0
2014-02-27,33.095,33.324,33.085,33.314,16808,0
2014-02-28,33.334,33.635,33.239,33.446,27496,0
2014-03-03,33.154,33.164,32.948,33.085,56622,0
2014-03-04,33.475,33.757,33.475,33.741,63895,0
2014-03-05,33.796,34.09,33.796,34.001,35577,0
2014-03-06,34.268,34.361,34.258,34.268,72485,0
2014-03-07,34.711,34.805,34.502,34.589,45293,0
2014-03-10,34.532,34.606,34.409,34.589,54259,0
2014-03-11,34.682,34.682,34.198,34.248,24891,0
2014-03-12,34.152,34.208,33.964,34.208,63528,0
2014-03-13,34.277,34.389,33.862,33.91,35991,0
2014-03-14,34.011,34.116,33.664,33.75,12847,0
2014-03-17,33.9,34.208,33.9,34.144,26151,0
2014-03-18,34.198,34.333,34.198,34.313,59496,0
2014-03-19,34.228,34.86,34.228,34.598,63716,0
2014-03-20,34.672,35.523,34.672,35.388,101482,0
2014-03-21,35.61,37.171,35.234,35.288,61524,0
2014-03-24,35.452,35.592,35.119,35.272,90203,0
2014-03-25,35.355,35.422,35.119,35.28,185325,0
2014-03-26,35.177,35.432,34.93,34.95,83250,0
2014-03-27,34.799,34.988,34.335,34.484,17220,0
2014-03-28,34.665,34.892,34.534,34.675,55371,0
2014-03-31,35.099,35.148,34.998,35.099,97277,0
2014-04-01,35.307,35.317,35.109,35.272,335930,0
2014-04-02,35.412,35.412,35.148,35.288,28547,0
2014-04-03,35.225,35.317,35.129,35.307,9865,0
2014-04-04,35.452,35.49,34.808,34.808,112133,0
2014-04-07,34.714,34.714,34.162,34.279,352660,0
2014-04-08,34.25,34.411,34.031,34.279,45167,0
2014-04-09,34.439,34.464,34.21,34.464,9485,0
2014-04-10,34.43,34.43,33.446,33.446,347821,0
2014-04-11,32.793,33.407,32.765,33.084,32345,0
2014-04-14,33.475,33.475,32.995,33.313,32682,0
2014-04-15,33.304,33.654,33.114,33.561,151416,0
2014-04-16,33.721,33.721,33.38,33.654,18381,0
2014-04-17,33.702,33.702,33.397,33.541,33641,0
2014-04-21,33.561,33.654,33.466,33.502,12647,0
2014-04-22,33.475,33.872,33.456,33.777,10685,0
2014-04-23,33.757,33.945,33.702,33.945,36599,0
2014-04-24,33.777,33.936,33.673,33.693,24983,0
2014-04-25,33.625,33.625,33.295,33.304,8988,0
2014-04-28,33.248,33.275,32.69,32.888,50027,0
2014-04-29,32.956,33.182,32.956,33.143,10436,0
2014-04-30,33.065,33.313,33.039,33.212,84931,0
2014-05-01,33.094,33.295,33.015,33.124,77695,0
2014-05-02,33.417,33.625,33.192,33.285,34946,0
2014-05-05,33.124,33.134,32.822,33.084,10182,0
2014-05-06,32.985,32.985,32.615,32.615,7828,0
2014-05-07,32.793,33.039,32.615,33.039,44486,0
2014-05-08,32.995,33.323,32.946,33.084,1544571,0
2014-05-09,33.015,33.114,32.878,33.065,196110,0
2014-05-12,33.22,33.561,33.192,33.561,27421,0
2014-05-13,33.551,33.607,33.417,33.437,5784,0
2014-05-14,33.266,33.36,32.878,32.917,33787,0
2014-05-15,32.783,32.783,32.226,32.575,118362,0
2014-05-16,32.509,32.509,32.264,32.509,32242,0
2014-05-19,32.634,32.851,32.585,32.851,14901,0
2014-05-20,32.861,32.861,32.492,32.615,29041,0
2014-05-21,32.802,33.005,32.802,32.917,14347,0
2014-05-22,32.965,33.055,32.956,33.055,7950,0
2014-05-23,33.023,33.182,33.023,33.153,11422,0
2014-05-27,33.39,33.664,33.34,33.417,449008,0
2014-05-28,33.275,33.494,33.275,33.397,112351,0
2014-05-29,33.446,33.446,33.304,33.407,11853,0
2014-05-30,33.34,33.616,33.34,33.541,20560,0
2014-06-02,33.635,33.75,33.407,33.721,17813,0
2014-06-03,33.741,33.901,33.731,33.843,10343,0
2014-06-04,33.797,33.911,33.797,33.882,17482,0
2014-06-05,33.992,34.23,33.797,34.21,8270,0
2014-06-06,34.21,34.534,34.21,34.474,362972,0
2014-06-09,34.675,35.005,34.675,34.978,26972,0
2014-06-10,34.853,34.95,34.817,34.95,7721,0
2014-06-11,34.722,34.769,34.543,34.645,25645,0
2014-06-12,34.705,34.705,34.363,34.43,14300,0
2014-06-13,34.524,34.655,34.381,34.447,13286,0
2014-06-16,34.325,34.325,34.117,34.2,13302,0
2014-06-17,34.108,34.741,34.108,34.645,9628,0
2014-06-18,34.636,34.799,34.484,34.799,31222,0
2014-06-19,34.618,34.645,34.514,34.636,24662,0
2014-06-20,34.856,34.962,34.782,34.856,6246,0
2014-06-23,34.801,34.953,34.734,34.953,246231,0
2014-06-24,34.811,35.085,34.657,34.667,28187,0
2014-06-25,34.657,34.792,34.421,34.772,11672,0
2014-06-26,34.593,34.697,34.336,34.647,17384,0
2014-06-27,34.667,34.753,34.574,34.743,9656,0
2014-06-30,34.707,34.856,34.687,34.716,22130,0
2014-07-01,34.836,35.209,34.836,34.972,20085,0
2014-07-02,34.82,35.123,34.82,34.923,16976,0
2014-07-03,35.209,35.379,35.209,35.238,12791,0
2014-07-07,35.238,35.238,35,35.047,9991,0
2014-07-08,34.846,35.018,34.593,34.667,29407,0
2014-07-09,34.697,34.856,34.697,34.801,18621,0
2014-07-10,34.326,34.593,34.271,34.526,178467,0
2014-07-11,34.364,34.629,34.28,34.593,15560,0
2014-07-14,34.875,34.895,34.697,34.716,21701,0
2014-07-15,35.133,35.238,34.953,35.229,22087,0
2014-07-16,35.238,35.238,34.846,34.846,26291,0
2014-07-17,34.584,34.707,34.117,34.126,21335,0
2014-07-18,34.354,34.564,34.251,34.486,10928,0
2014-07-21,34.326,34.431,34.261,34.373,6955,0
2014-07-22,34.431,34.536,34.411,34.441,8589,0
2014-07-23,34.458,34.601,34.449,34.601,7271,0
2014-07-24,34.62,34.895,34.62,34.866,18925,0
2014-07-25,34.991,35.018,34.82,34.904,11777,0
2014-07-28,34.657,34.707,34.555,34.657,7630,0
2014-07-29,34.707,34.734,34.536,34.536,3489,0
2014-07-30,34.856,34.923,34.593,34.836,45000,0
2014-07-31,34.629,34.687,34.231,34.231,16762,0
2014-08-01,34.108,34.163,33.596,33.74,23040,0
2014-08-04,33.882,33.882,33.606,33.832,15772,0
2014-08-05,33.72,33.862,33.454,33.549,12275,0
2014-08-06,33.435,33.776,33.435,33.634,9371,0
2014-08-07,33.663,33.682,33.311,33.348,15501,0
2014-08-08,33.634,33.634,33.273,33.606,60736,0
2014-08-11,33.749,33.749,33.51,33.549,35252,0
2014-08-12,33.51,33.72,33.483,33.567,16843,0
2014-08-13,33.672,33.776,33.672,33.766,5312,0
2014-08-14,33.872,33.919,33.832,33.862,21700,0
2014-08-15,33.992,34.041,33.529,33.692,13402,0
2014-08-18,34.476,34.476,34.012,34.09,9063,0
2014-08-19,34.271,34.307,34.108,34.117,8916,0
2014-08-20,34.135,34.288,34.041,34.231,14358,0
2014-08-21,34.336,34.846,34.336,34.792,124099,0
2014-08-22,34.677,34.972,34.647,34.716,256798,0
2014-08-25,34.923,35.142,34.866,35.037,12881,0
2014-08-26,35.056,35.229,35.056,35.133,10197,0
2014-08-27,35.142,35.142,34.866,34.933,4869,0
2014-08-28,34.792,34.875,34.647,34.82,23702,0
2014-08-29,34.856,34.972,34.792,34.885,29453,0
2014-09-02,35.133,35.152,34.904,35.028,14901,0
2014-09-03,35.275,35.312,34.991,35.028,14496,0
2014-09-04,35.093,35.359,35.028,35.085,659173,0
2014-09-05,34.866,35.113,34.82,35.113,20681,0
2014-09-08,35.075,35.199,34.991,35.152,5614,0
2014-09-09,35.009,35.009,34.743,34.743,13209,0
2014-09-10,34.981,35.123,34.762,35.113,9084,0
2014-09-11,35.257,35.312,35.171,35.275,7057,0
2014-09-12,35.456,35.682,35.397,35.513,2861823,0
2014-09-15,35.54,35.549,35.351,35.504,33161,0
2014-09-16,35.427,35.606,35.417,35.495,10666,0
2014-09-17,35.644,35.946,35.578,35.728,8122,0
2014-09-18,35.975,36.25,35.946,36.203,312581,0
2014-09-19,36.384,36.393,36.05,36.109,12137,0
2014-09-22,35.963,35.993,35.785,35.785,17364,0
2014-09-23,35.795,35.86,35.519,35.519,6788,0
2014-09-24,35.393,35.593,35.355,35.574,93944,0
2014-09-25,35.509,35.509,35.07,35.156,9181,0
2014-09-26,35.127,35.317,35.07,35.271,48348,0
2014-09-29,34.995,35.194,34.966,35.107,8322,0
2014-09-30,35.204,35.233,34.937,35.012,887731,0
2014-10-01,34.995,36.488,34.576,34.66,14119,0
2014-10-02,34.623,34.775,34.262,34.641,1253565,0
2014-10-03,34.976,35.184,34.917,35.156,20489,0
2014-10-06,35.288,35.384,35.003,35.051,20207,0
2014-10-07,34.719,34.839,34.404,34.404,6217,0
2014-10-08,34.404,34.829,34.337,34.804,9650,0
2014-10-09,34.859,34.937,34.136,34.337,10588,0
2014-10-10,34.109,34.356,33.795,33.795,66809,0
2014-10-13,33.765,34.002,33.557,33.557,23256,0
2014-10-14,33.547,33.882,33.309,33.719,1381057,0
2014-10-15,33.128,33.832,31.873,32.508,1407224,0
2014-10-16,31.983,32.726,31.983,32.624,22480,0
2014-10-17,32.919,32.938,32.547,32.716,23615,0
2014-10-20,32.698,32.929,32.69,32.929,109316,0
2014-10-21,33.242,33.653,33.147,33.595,8158,0
2014-10-22,33.691,33.795,33.394,33.394,9972,0
2014-10-23,33.748,33.936,33.671,33.681,15116,0
2014-10-24,33.756,33.936,33.71,33.928,11013,0
2014-10-27,33.892,34.012,33.862,33.974,6595,0
2014-10-28,34.172,34.557,34.172,34.557,26284,0
2014-10-29,34.613,34.765,34.413,34.765,31514,0
2014-10-30,34.67,35.032,34.623,34.879,17080,0
2014-10-31,36.478,36.478,35.147,35.336,145390,0
2014-11-03,35.317,35.565,35.307,35.346,48943,0
2014-11-04,35.346,35.364,35.051,35.327,15735,0
2014-11-05,35.612,35.65,35.433,35.65,27251,0
2014-11-06,35.726,35.915,35.602,35.915,48664,0
2014-11-07,35.698,35.973,35.698,35.824,24710,0
2014-11-10,35.844,36.021,35.844,35.983,35254,0
2014-11-11,36.021,36.021,35.915,35.915,3960,0
2014-11-12,35.735,35.915,35.67,35.896,23335,0
2014-11-13,35.745,35.844,35.612,35.716,449400,0
2014-11-14,35.726,35.844,35.631,35.65,13836,0
2014-11-17,35.545,35.631,35.413,35.565,32561,0
2014-11-18,35.593,35.785,35.555,35.631,35727,0
2014-11-19,35.481,35.584,35.393,35.584,11581,0
2014-11-20,35.443,35.593,35.346,35.593,14280,0
2014-11-21,35.915,35.963,35.574,35.622,26551,0
2014-11-24,35.924,35.983,35.795,35.983,19278,0
2014-11-25,35.805,36.012,35.785,35.86,110818,0
2014-11-26,35.934,35.934,35.815,35.934,15925,0
2014-11-28,35.993,35.993,35.716,35.716,9907,0
2014-12-01,35.137,35.509,35.003,35.204,16893,0
2014-12-02,35.214,35.593,35.214,35.555,10559,0
2014-12-03,35.584,35.87,35.584,35.824,45426,0
2014-12-04,35.896,35.934,35.726,35.934,17327,0
2014-12-05,36.147,36.765,36.089,36.621,166511,0
2014-12-08,36.602,36.831,36.421,36.602,27954,0
2014-12-09,36.318,36.556,36.099,36.537,5779,0
2014-12-10,36.288,36.403,35.815,35.853,22673,0
2014-12-11,35.953,36.241,35.889,35.924,75123,0
2014-12-12,35.689,35.775,35.252,35.252,26562,0
2014-12-15,35.413,35.529,34.775,34.899,32800,0
2014-12-16,34.7,35.336,34.613,34.623,28896,0
2014-12-17,34.859,35.413,34.849,35.374,13366,0
2014-12-18,35.824,36.278,35.824,36.278,22840,0
2014-12-19,36.456,36.504,36.217,36.334,19265,0
2014-12-22,36.37,36.408,36.254,36.408,14306,0
2014-12-23,36.609,36.937,36.553,36.82,291680,0
2014-12-24,36.878,36.962,36.734,36.763,16167,0
2014-12-26,36.819,36.936,36.773,36.773,19353,0
2014-12-29,36.666,37.117,36.666,36.981,21535,0
2014-12-30,36.781,36.991,36.763,36.917,21451,0
2014-12-31,36.981,36.981,36.562,36.59,171421,0
2015-01-02,36.608,36.781,36.073,36.426,15460,0
2015-01-05,36.113,36.245,35.27,35.345,30085,0
2015-01-06,35.519,35.519,34.284,34.397,26343,0
2015-01-07,34.751,34.845,34.416,34.695,202667,0
2015-01-08,35.057,35.345,35.057,35.287,10715,0
2015-01-09,35.325,35.452,34.502,34.502,17354,0
2015-01-12,34.598,34.598,34.013,34.166,88788,0
2015-01-13,34.472,34.57,33.689,33.92,30635,0
2015-01-14,33.123,33.372,32.709,33.238,77900,0
2015-01-15,32.971,33.181,32.568,32.665,45108,0
2015-01-16,32.645,33.113,32.539,33.113,47094,0
2015-01-20,33.22,33.305,32.749,32.856,83785,0
2015-01-21,32.903,33.295,32.769,33.055,102435,0
2015-01-22,33.362,34.274,33.305,34.214,43161,0
2015-01-23,34.023,34.184,33.747,33.747,34524,0
2015-01-26,33.727,34.052,33.66,34.052,17662,0
2015-01-27,33.651,33.851,33.488,33.613,27357,0
2015-01-28,33.861,33.861,32.807,32.807,47324,0
2015-01-29,32.884,33.285,32.807,33.285,15128,0
2015-01-30,32.903,33.248,32.798,32.817,82916,0
2015-02-02,32.991,33.564,32.817,33.524,29835,0
2015-02-03,33.929,34.184,33.881,34.174,17014,0
2015-02-04,34.023,34.264,33.956,33.985,61792,0
2015-02-05,34.35,34.522,34.35,34.482,17744,0
2015-02-06,35.001,35.49,34.855,35.104,22261,0
2015-02-09,34.819,35.114,34.8,34.875,29665,0
2015-02-10,35.202,35.202,34.933,35.104,38727,0
2015-02-11,35.144,35.287,34.845,34.992,29559,0
2015-02-12,35.212,35.717,35.212,35.68,14434,0
2015-02-13,35.873,35.937,35.584,35.727,22154,0
2015-02-17,35.48,35.909,35.48,35.854,24276,0
2015-02-18,35.863,35.863,35.355,35.383,13172,0
2015-02-19,35.192,35.442,35.048,35.335,13716,0
2015-02-20,35.222,35.68,34.923,35.68,11499,0
2015-02-23,35.373,35.584,35.287,35.442,71912,0
2015-02-24,35.622,35.986,35.49,35.845,39477,0
2015-02-25,35.854,35.899,35.756,35.883,36859,0
2015-02-26,35.766,35.835,35.612,35.786,36759,0
2015-02-27,35.612,35.835,35.612,35.622,51548,0
2015-03-02,35.602,35.976,35.602,35.976,48456,0
2015-03-03,35.976,35.976,35.776,35.927,77276,0
2015-03-04,35.65,35.766,35.622,35.708,110798,0
2015-03-05,35.699,35.909,35.699,35.909,14517,0
2015-03-06,35.966,36.618,35.927,35.986,731726,0
2015-03-09,36.005,36.216,35.956,36.151,450711,0
2015-03-10,35.736,35.736,35.27,35.278,49289,0
2015-03-11,35.461,35.64,35.373,35.612,36760,0
2015-03-12,35.68,36.503,35.68,36.493,154553,0
2015-03-13,36.389,36.455,35.966,36.196,606517,0
2015-03-16,36.323,36.475,36.283,36.445,27569,0
2015-03-17,36.253,36.533,36.17,36.533,43859,0
2015-03-18,36.543,36.543,36.196,36.445,52214,0
2015-03-19,36.273,36.36,35.796,36.015,16082,0
2015-03-20,36.265,36.505,36.192,36.477,36509,0
2015-03-23,36.409,36.486,36.227,36.227,67280,0
2015-03-24,36.016,36.074,35.873,35.891,58532,0
2015-03-25,35.776,35.776,35.277,35.277,32702,0
2015-03-26,34.98,35.489,34.98,35.362,15934,0
2015-03-27,35.344,35.441,35.112,35.221,49887,0
2015-03-30,35.565,35.91,35.565,35.736,38640,0
2015-03-31,35.508,35.717,35.508,35.602,16995,0
2015-04-01,35.489,35.565,35.277,35.528,28327,0
2015-04-02,35.746,35.845,35.736,35.806,37702,0
2015-04-06,35.324,35.796,35.084,35.66,28850,0
2015-04-07,35.825,35.938,35.708,35.766,24869,0
2015-04-08,35.854,36.025,35.708,35.816,32286,0
2015-04-09,35.756,35.977,35.69,35.967,17544,0
2015-04-10,35.977,35.987,35.863,35.928,10207,0
2015-04-13,36.104,36.217,35.825,36.207,18122,0
2015-04-14,36.187,36.227,35.9,36.065,38535,0
2015-04-15,36.025,36.486,36.025,36.343,27756,0
2015-04-16,36.334,36.554,36.171,36.401,30945,0
2015-04-17,36.285,36.285,35.796,35.873,66133,0
2015-04-20,36.006,36.152,35.957,36.035,24887,0
2015-04-21,36.245,36.245,35.873,35.91,91863,0
2015-04-22,35.816,36.334,35.816,36.265,9777,0
2015-04-23,36.094,36.334,36.094,36.187,32286,0
2015-04-24,36.114,36.114,35.863,35.918,20424,0
2015-04-27,36.104,36.227,35.845,35.854,22601,0
2015-04-28,35.967,36.207,35.766,36.161,1425266,0
2015-04-29,36.187,36.659,36.055,36.515,24162,0
2015-04-30,36.467,36.601,36.245,36.401,24162,0
2015-05-01,36.63,36.63,36.352,36.525,15831,0
2015-05-04,36.63,37.034,36.582,37.014,21246,0
2015-05-05,36.89,37.283,36.832,36.842,100085,0
2015-05-06,36.939,36.939,36.427,36.697,21490,0
2015-05-07,36.582,36.803,36.419,36.679,191597,0
2015-05-08,36.871,37.111,36.803,37.111,29577,0
2015-05-11,37.102,37.292,37.092,37.168,35203,0
2015-05-12,37.121,37.244,36.995,37.178,28789,0
2015-05-13,37.168,37.448,37.121,37.419,1386626,0
2015-05-14,37.551,37.668,37.369,37.541,16559,0
2015-05-15,37.551,37.551,37.005,37.148,21847,0
2015-05-18,37.379,37.6,37.102,37.551,1385005,0
2015-05-19,37.841,38.051,37.668,38.041,22184,0
2015-05-20,37.984,38.197,37.668,37.746,925667,0
2015-05-21,37.726,37.763,37.61,37.706,28224,0
2015-05-22,37.736,37.793,37.65,37.659,83110,0
2015-05-26,37.659,37.659,37.244,37.379,108248,0
2015-05-27,37.514,37.793,37.419,37.783,54365,0
2015-05-28,37.746,37.746,37.541,37.706,82082,0
2015-05-29,37.64,37.676,37.32,37.379,56968,0
2015-06-01,37.62,37.62,37.138,37.235,198484,0
2015-06-02,37.244,37.659,37.198,37.571,1218931,0
2015-06-03,37.812,38.223,37.763,38.079,701125,0
2015-06-04,38.023,38.108,37.676,37.746,153307,0
2015-06-05,38.214,38.588,38.089,38.426,1798845,0
2015-06-08,38.369,38.598,38.292,38.292,150494,0
2015-06-09,38.311,38.734,38.148,38.608,239259,0
2015-06-10,39.002,39.272,38.762,39.137,261566,0
2015-06-11,39.184,39.281,38.983,39.091,211496,0
2015-06-12,38.915,39.099,38.839,39.061,164136,0
2015-06-15,38.924,39.061,38.618,38.915,167678,0
2015-06-16,38.811,39.174,38.811,39.155,83528,0
2015-06-17,39.252,39.31,38.752,38.839,123936,0
2015-06-18,39.041,39.081,38.647,39.051,145495,0
2015-06-19,38.993,39.062,38.715,38.752,60745,0
2015-06-22,39.147,39.254,39.072,39.186,118789,0
2015-06-23,39.36,39.542,39.312,39.466,117459,0
2015-06-24,39.389,39.456,39.118,39.167,61991,0
2015-06-25,39.244,39.322,38.868,38.907,71128,0
2015-06-26,39.157,39.205,38.954,39.062,88366,0
2015-06-29,38.534,38.734,38.059,38.097,73206,0
2015-06-30,38.628,38.725,38.077,38.281,47214,0
2015-07-01,38.801,38.801,38.514,38.725,43922,0
2015-07-02,38.561,38.676,38.166,38.368,62510,0
2015-07-06,37.954,38.223,37.799,38.196,86912,0
2015-07-07,38.039,38.213,37.25,37.896,61367,0
2015-07-08,37.588,37.588,37.106,37.163,67701,0
2015-07-09,37.683,37.848,37.5,37.627,30943,0
2015-07-10,38.156,38.213,37.915,38.077,59187,0
2015-07-13,38.484,38.551,38.378,38.534,67390,0
2015-07-14,38.425,38.715,38.281,38.696,93625,0
2015-07-15,38.83,39.312,38.83,39.176,152960,0
2015-07-16,39.493,39.591,39.419,39.552,276000,0
2015-07-17,39.409,39.513,39.072,39.322,287631,0
2015-07-20,39.379,39.571,39.244,39.437,221278,0
2015-07-21,39.552,39.754,39.331,39.447,165413,0
2015-07-22,39.428,40.015,39.428,39.889,187532,0
2015-07-23,39.967,40.062,39.493,39.493,101658,0
2015-07-24,39.35,39.36,38.811,38.897,139973,0
2015-07-27,38.686,38.686,38.31,38.444,64171,0
2015-07-28,38.752,38.752,38.3,38.647,101968,0
2015-07-29,38.715,39.022,38.628,38.964,178809,0
2015-07-30,38.878,39.147,38.858,39.137,176212,0
2015-07-31,39.147,39.147,38.821,38.849,175382,0
2015-08-03,38.907,38.934,38.534,38.781,52740,0
2015-08-04,38.801,39.118,38.762,38.907,135092,0
2015-08-05,39.137,39.475,39.003,39.128,121385,0
2015-08-06,39.195,39.273,38.897,38.964,52332,0
2015-08-07,38.944,39.214,38.568,38.849,29076,0
2015-08-10,39.118,39.503,39.118,39.493,79746,0
2015-08-11,39.092,39.176,38.743,38.907,51796,0
2015-08-12,38.534,38.534,37.713,38.281,138831,0
2015-08-13,38.368,38.588,38.232,38.464,45377,0
2015-08-14,38.484,38.868,38.484,38.868,46207,0
2015-08-17,38.696,39.032,38.504,38.887,36861,0
2015-08-18,38.887,39.092,38.771,38.934,58875,0
2015-08-19,38.771,38.84,38.434,38.524,153367,0
2015-08-20,38.136,38.136,37.405,37.405,168944,0
2015-08-21,36.944,37.153,36.278,36.298,324286,0
2015-08-24,34.285,35.499,32.743,34.266,275977,0
2015-08-25,35.23,36.008,33.688,33.688,287631,0
2015-08-26,34.476,35.21,34.033,35.171,74659,0
2015-08-27,35.757,36.258,35.584,36.209,102073,0
2015-08-28,36.173,36.219,35.874,36.154,143192,0
2015-08-31,35.94,36.163,35.737,36.057,44755,0
2015-09-01,35.344,35.344,34.333,34.545,77982,0
2015-09-02,35.045,35.18,34.536,35.101,57527,0
2015-09-03,35.249,35.807,35.21,35.451,55033,0
2015-09-04,34.979,35.064,34.564,34.814,85250,0
2015-09-08,35.411,35.757,35.286,35.737,59809,0
2015-09-09,36.209,36.239,35.277,35.344,232491,0
2015-09-10,35.161,35.787,35.161,35.584,182801,0
2015-09-11,35.421,35.528,35.161,35.528,31152,0
2015-09-14,35.479,35.718,35.372,35.555,82656,0
2015-09-15,35.691,36.219,35.623,36.144,42596,0
2015-09-16,36.346,36.346,35.777,36.258,164065,0
2015-09-17,36.278,36.508,35.277,35.431,139492,0
2015-09-18,34.917,34.917,34.452,34.513,79483,0
2015-09-21,34.744,35.1,34.744,34.947,80832,0
2015-09-22,36.561,36.561,34.272,34.542,60858,0
2015-09-23,34.552,34.773,34.349,34.561,85181,0
2015-09-24,34.164,34.406,33.915,34.376,81180,0
2015-09-25,34.947,35.257,34.803,35.044,98634,0
2015-09-28,34.812,34.829,34.108,34.154,45715,0
2015-09-29,34.212,34.29,33.905,34.29,63136,0
2015-09-30,34.812,34.812,34.299,34.744,23495,0
2015-10-01,34.763,34.947,34.368,34.773,48541,0
2015-10-02,34.009,34.542,33.342,34.542,72346,0
2015-10-05,34.859,35.401,34.859,35.304,90499,0
2015-10-06,35.285,35.431,35.063,35.209,67897,0
2015-10-07,35.401,35.691,35.16,35.451,196854,0
2015-10-08,35.401,35.642,35.15,35.604,58168,0
2015-10-09,35.71,35.738,35.14,35.276,41503,0
2015-10-12,35.285,35.354,35.13,35.304,83519,0
2015-10-13,35.209,35.362,35.053,35.072,69862,0
2015-10-14,34.908,35.053,34.396,34.513,124509,0
2015-10-15,34.829,35.421,34.773,35.391,52474,0
2015-10-16,35.489,35.642,35.257,35.421,63755,0
2015-10-19,35.209,35.537,35.189,35.238,34985,0
2015-10-20,35.276,35.719,35.276,35.604,39632,0
2015-10-21,35.682,35.728,35.1,35.15,48851,0
2015-10-22,35.324,36.01,35.324,35.691,60858,0
2015-10-23,35.961,36.492,35.961,36.492,3260011,0
2015-10-26,36.415,36.443,36.068,36.242,39020,0
2015-10-27,36.136,36.165,35.846,36.01,61686,0
2015-10-28,36.108,37.332,36.108,37.276,64479,0
2015-10-29,37.159,37.412,36.802,36.831,454361,0
2015-10-30,36.86,36.86,36.108,36.183,169636,0
2015-11-02,36.358,36.86,36.358,36.744,242571,0
2015-11-03,36.647,37.005,36.647,36.831,40779,0
2015-11-04,36.949,36.975,36.735,36.792,118748,0
2015-11-05,36.91,37.304,36.86,37.189,204928,0
2015-11-06,38.454,38.504,38.02,38.204,428072,0
2015-11-09,38.358,38.358,37.634,37.827,329288,0
2015-11-10,37.741,37.982,37.535,37.923,2892177,0
2015-11-11,38.115,38.165,37.711,37.788,231632,0
2015-11-12,37.575,37.653,37.121,37.131,318052,0
2015-11-13,37.131,37.169,36.667,36.783,60754,0
2015-11-16,36.725,37.209,36.542,37.199,71518,0
2015-11-17,37.342,37.565,37.054,37.149,114986,0
2015-11-18,37.276,37.913,37.228,37.913,104328,0
2015-11-19,37.894,38.038,37.663,37.933,571418,0
2015-11-20,38.096,38.135,37.768,37.875,113435,0
2015-11-23,37.846,38.048,37.701,37.731,76694,0
2015-11-24,37.46,37.865,37.342,37.751,108777,0
2015-11-25,37.923,37.923,37.634,37.741,50094,0
2015-11-27,37.807,37.913,37.594,37.913,27220,0
2015-11-30,37.962,38.02,37.778,37.855,88905,0
2015-12-01,38.001,38.271,37.875,38.195,67989,0
2015-12-02,38.31,38.329,37.741,37.807,101663,0
2015-12-03,37.962,37.991,37.159,37.246,111975,0
2015-12-04,37.489,38.405,37.362,38.339,40262,0
2015-12-07,38.291,38.291,37.614,37.846,74725,0
2015-12-08,37.479,37.604,37.044,37.149,42921,0
2015-12-09,36.985,37.382,36.443,36.667,71932,0
2015-12-10,36.774,37.285,36.6,36.88,93771,0
2015-12-11,36.443,36.443,35.748,35.991,61686,0
2015-12-14,36.019,36.321,35.518,35.961,270466,0
2015-12-15,36.415,37.266,36.415,37.121,130514,0
2015-12-16,37.422,37.836,36.959,37.731,99670,0
2015-12-17,37.894,37.894,37.005,37.005,471748,0
2015-12-18,36.795,36.795,35.93,35.93,68262,0
2015-12-21,36.261,36.331,35.883,36.242,135164,0
2015-12-22,36.464,36.544,35.979,36.484,44993,0
2015-12-23,36.698,37.029,36.621,37.019,81262,0
2015-12-24,37.029,37.175,36.923,37.029,24810,0
2015-12-28,36.855,36.856,36.474,36.855,58652,0
2015-12-29,37.127,37.31,37.039,37.272,50757,0
2015-12-30,36.98,37.086,36.825,36.847,29392,0
2015-12-31,36.64,36.953,36.523,36.544,26981,0
2016-01-04,35.785,35.805,35.316,35.678,42881,0
2016-01-05,35.726,35.883,35.386,35.648,22750,0
2016-01-06,35.055,35.318,34.88,35.017,137405,0
2016-01-07,34.337,34.541,33.792,33.9,198191,0
2016-01-08,34.229,34.279,33.16,33.16,255903,0
2016-01-11,33.433,33.519,32.897,33.248,68044,0
2016-01-12,33.676,33.743,33.044,33.549,86892,0
2016-01-13,33.753,33.841,32.335,32.411,72154,0
2016-01-14,32.625,32.976,32.122,32.732,276400,0
2016-01-15,31.78,32.012,31.303,31.789,94436,0
2016-01-19,32.226,32.326,31.401,31.614,84349,0
2016-01-20,30.874,31.323,30.312,31.052,99587,0
2016-01-21,31.217,31.414,30.603,30.613,82550,0
2016-01-22,31.167,31.284,30.953,31.117,64087,0
2016-01-25,30.953,31.022,30.028,30.048,101724,0
2016-01-26,30.156,30.759,30.156,30.701,39095,0
2016-01-27,30.672,31.586,30.623,30.894,89760,0
2016-01-28,31.207,31.458,30.865,31.117,341668,0
2016-01-29,31.372,31.926,31.236,31.896,148941,0
2016-02-01,31.74,31.818,31.411,31.643,59661,0
2016-02-02,31.177,31.177,30.517,30.603,50435,0
2016-02-03,30.438,30.73,29.63,30.711,105010,0
2016-02-04,30.546,31.391,30.546,31.147,1030084,0
2016-02-05,31.177,31.421,30.642,30.721,42219,0
2016-02-08,30.234,30.234,29.417,29.786,89172,0
2016-02-09,29.231,30.048,29.222,29.826,102748,0
2016-02-10,30.186,30.36,29.524,29.524,79609,0
2016-02-11,28.687,28.855,28.065,28.281,270791,0
2016-02-12,28.989,29.865,28.942,29.845,5025722,0
2016-02-16,30.389,30.933,30.107,30.691,1689655,0
2016-02-17,30.993,31.284,30.788,30.884,1110590,0
2016-02-18,31.002,31.002,30.146,30.36,6324204,0
2016-02-19,30.166,30.545,29.981,30.468,5522563,0
2016-02-22,30.913,31.157,30.913,31.117,41523,0
2016-02-23,30.963,30.963,30.097,30.224,192669,0
2016-02-24,29.758,30.038,29.226,30.01,114240,0
2016-02-25,30.058,30.409,29.953,30.399,184663,0
2016-02-26,30.691,31.235,30.493,30.933,3367257,0
2016-02-29,30.856,30.856,30.204,30.204,89202,0
2016-03-01,30.478,31.61,30.478,31.606,188531,0
2016-03-02,31.606,32.197,31.596,32.187,108078,0
2016-03-03,32.168,32.596,32.042,32.576,136303,0
2016-03-04,32.81,33.15,32.625,32.859,98152,0
2016-03-07,32.586,32.839,32.45,32.712,2317432,0
2016-03-08,32.276,32.46,31.896,31.926,169200,0
2016-03-09,32.177,32.177,31.711,31.77,84769,0
2016-03-10,32.122,32.276,31.409,31.896,49551,0
2016-03-11,32.296,32.839,32.158,32.791,67724,0
2016-03-14,32.675,32.82,32.44,32.684,63746,0
2016-03-15,32.382,32.616,32.286,32.616,144701,0
2016-03-16,32.518,32.885,32.06,32.316,1642696,0
2016-03-17,32.168,32.528,31.858,32.47,94546,0
2016-03-18,32.808,33.227,32.808,33.07,94619,0
2016-03-21,32.925,33.265,32.903,33.149,167899,0
2016-03-22,32.828,33.189,32.69,33.033,142333,0
2016-03-23,32.974,32.979,32.727,32.729,21979,0
2016-03-24,32.358,32.524,32.047,32.524,59873,0
2016-03-28,32.573,32.622,32.331,32.436,28762,0
2016-03-29,32.292,32.292,31.832,32.202,103570,0
2016-03-30,32.446,32.759,32.401,32.466,156587,0
2016-03-31,32.417,32.585,32.192,32.252,77990,0
2016-04-01,32.057,32.524,31.812,32.496,42999,0
2016-04-04,32.456,32.606,32.321,32.436,359141,0
2016-04-05,32.027,32.087,31.792,31.792,61540,0
2016-04-06,31.792,32.119,31.626,32.097,375373,0
2016-04-07,31.802,31.802,31.023,31.184,1690517,0
2016-04-08,31.501,31.817,31.276,31.315,51075,0
2016-04-11,31.481,31.94,31.364,31.559,50157,0
2016-04-12,31.646,32.172,31.53,32.117,48327,0
2016-04-13,32.505,33.442,32.486,33.384,280678,0
2016-04-14,33.237,34.066,33.237,33.725,1719213,0
2016-04-15,33.912,33.912,33.369,33.549,82277,0
2016-04-18,33.304,33.872,33.218,33.773,95828,0
2016-04-19,33.892,34.387,33.892,34.369,58333,0
2016-04-20,34.457,35.032,34.359,34.974,63728,0
2016-04-21,35.032,35.285,34.789,34.865,311295,0
2016-04-22,34.885,35.363,34.885,35.276,183307,0
2016-04-25,35.139,35.169,34.787,35.061,25274,0
2016-04-26,35.159,35.433,34.984,35.403,79285,0
2016-04-27,35.373,35.705,35.188,35.491,29625,0
2016-04-28,35.129,35.462,34.945,35.042,111841,0
2016-04-29,34.855,35.007,34.516,34.73,64387,0
2016-05-02,34.855,35.09,34.701,35.061,117762,0
2016-05-03,34.506,34.506,34.046,34.359,102472,0
2016-05-04,33.922,34.125,33.452,33.677,103377,0
2016-05-05,33.745,33.862,33.499,33.559,273280,0
2016-05-06,33.255,33.697,33.238,33.657,13383,0
2016-05-09,33.687,33.715,33.344,33.472,309313,0
2016-05-10,33.667,34.202,33.667,34.125,43395,0
2016-05-11,33.987,34.387,33.931,33.939,35620,0
2016-05-12,34.106,34.202,33.588,33.763,18750,0
2016-05-13,33.754,34.007,33.159,33.247,40497,0
2016-05-16,33.199,33.697,33.189,33.509,20977,0
2016-05-17,33.403,33.715,33.247,33.481,377108,0
2016-05-18,33.472,34.779,33.354,34.74,88652,0
2016-05-19,34.584,34.845,34.192,34.496,51476,0
2016-05-20,34.865,34.895,34.536,34.651,15142,0
2016-05-23,34.574,34.661,34.33,34.555,11625,0
2016-05-24,34.749,35.232,34.721,35.099,54527,0
2016-05-25,35.335,35.988,35.335,35.753,164704,0
2016-05-26,35.724,35.832,35.373,35.462,176439,0
2016-05-27,35.51,35.803,35.476,35.803,48063,0
2016-05-31,35.988,35.998,35.539,35.724,356731,0
2016-06-01,35.335,35.891,34.818,35.832,1479910,0
2016-06-02,35.743,35.978,35.588,35.949,50864,0
2016-06-03,35.208,35.257,34.564,35.169,1365820,0
2016-06-06,35.257,35.821,35.257,35.627,712099,0
2016-06-07,35.686,35.686,35.345,35.345,69915,0
2016-06-08,35.305,35.504,35.276,35.373,307715,0
2016-06-09,35.129,35.129,34.671,34.924,75210,0
2016-06-10,34.506,34.516,34.262,34.369,421362,0
2016-06-13,34.125,34.584,34.018,34.036,47438,0
2016-06-14,33.852,34.056,33.045,33.218,202264,0
2016-06-15,33.364,33.832,33.265,33.275,83825,0
2016-06-16,33.024,33.179,32.603,33.13,50506,0
2016-06-17,33.18,33.455,33.061,33.276,757290,0
2016-06-20,33.897,34.189,33.475,33.493,58758,0
2016-06-21,33.651,33.691,33.316,33.621,53534,0
2016-06-22,33.701,33.982,33.542,33.562,1931257,0
2016-06-23,34.042,34.544,34.042,34.544,1596772,0
2016-06-24,32.473,32.955,32.042,32.042,1602902,0
2016-06-27,31.493,31.493,30.247,30.384,1251200,0
2016-06-28,31.119,31.385,30.796,31.336,219515,0
2016-06-29,31.747,32.159,31.513,32.15,401456,0
2016-06-30,32.532,32.738,32.122,32.738,575805,0
2016-07-01,32.601,32.728,32.308,32.443,20987,0
2016-07-05,32.052,32.052,31.289,31.483,320755,0
2016-07-06,31.199,31.718,30.963,31.708,218526,0
2016-07-07,31.796,32.241,31.757,31.944,47596,0
2016-07-08,32.423,32.748,32.414,32.532,194927,0
2016-07-11,32.836,33.004,32.798,32.798,111187,0
2016-07-12,33.257,33.502,33.257,33.445,281060,0
2016-07-13,33.435,33.435,33.19,33.376,771781,0
2016-07-14,34.062,34.159,33.897,33.963,93090,0
2016-07-15,34.219,34.229,33.757,33.943,230661,0
2016-07-18,34.003,34.159,33.927,34.072,487668,0
2016-07-19,33.973,34.209,33.847,34.032,20621,0
2016-07-20,34.189,34.189,33.897,34.082,59732,0
2016-07-21,34.131,34.249,33.867,33.887,2717814,0
2016-07-22,33.917,34.121,33.749,34.082,67056,0
2016-07-25,34.062,34.131,33.917,34.003,751735,0
2016-07-26,33.973,34.239,33.973,34.229,31683,0
2016-07-27,34.249,34.621,34.249,34.405,67651,0
2016-07-28,34.327,34.524,34.121,34.484,30868,0
2016-07-29,34.297,34.514,34.288,34.385,38714,0
2016-08-01,34.445,34.544,34.035,34.102,54204,0
2016-08-02,33.993,34.092,33.691,33.827,170481,0
2016-08-03,33.787,34.347,33.787,34.337,44809,0
2016-08-04,34.279,34.465,34.279,34.367,24501,0
2016-08-05,34.789,35.426,34.789,35.406,97441,0
2016-08-08,35.485,35.651,35.328,35.436,196656,0
2016-08-09,35.416,35.514,35.308,35.386,62657,0
2016-08-10,35.386,35.386,34.915,34.955,50660,0
2016-08-11,35.043,35.21,34.885,35.111,35493,0
2016-08-12,34.855,34.965,34.73,34.945,57800,0
2016-08-15,35.062,35.419,35.062,35.396,36021,0
2016-08-16,35.2,35.484,35.19,35.386,45189,0
2016-08-17,35.328,35.533,35.328,35.456,368404,0
2016-08-18,35.426,35.582,35.366,35.485,68126,0
2016-08-19,35.416,35.582,35.308,35.542,17190,0
2016-08-22,35.485,35.592,35.398,35.562,32661,0
2016-08-23,35.671,35.758,35.592,35.592,19330,0
2016-08-24,35.592,35.768,35.514,35.542,37414,0
2016-08-25,35.631,35.728,35.562,35.681,29190,0
2016-08-26,35.768,36.054,35.719,35.935,99127,0
2016-08-29,36.004,36.416,35.897,36.24,960437,0
2016-08-30,36.299,36.72,36.299,36.72,323035,0
2016-08-31,36.76,36.867,36.387,36.808,153511,0
2016-09-01,36.857,36.98,36.249,36.573,163758,0
2016-09-02,36.671,36.808,36.434,36.77,1483225,0
2016-09-06,36.78,36.78,36.171,36.367,58098,0
2016-09-07,36.299,36.504,36.205,36.464,109353,0
2016-09-08,36.464,36.727,36.359,36.622,1471211,0
2016-09-09,36.534,36.789,36.24,36.24,219915,0
2016-09-12,36.014,36.681,35.778,36.641,81783,0
2016-09-13,36.2,36.484,35.681,36.064,112781,0
2016-09-14,36.044,36.22,35.798,35.798,267098,0
2016-09-15,35.758,36.128,35.622,36.054,42743,0
2016-09-16,35.867,35.867,35.562,35.639,25678,0
2016-09-19,35.857,36.142,35.708,35.807,21434,0
2016-09-20,36.093,36.161,35.837,35.914,29930,0
2016-09-21,36.004,36.201,35.787,36.044,33038,0
2016-09-22,36.191,36.26,36.024,36.142,72469,0
2016-09-23,36.004,36.33,36.004,36.103,58798,0
2016-09-26,35.787,35.817,35.294,35.355,70175,0
2016-09-27,35.206,35.708,35.049,35.698,30286,0
2016-09-28,35.857,35.914,35.492,35.905,37274,0
2016-09-29,35.934,36.161,35.183,35.383,83452,0
2016-09-30,35.58,36.103,35.57,36.004,43828,0
2016-10-03,35.817,35.989,35.698,35.837,92496,0
2016-10-04,35.964,36.516,35.924,36.231,4469703,0
2016-10-05,36.388,37.023,36.388,36.941,53572,0
2016-10-06,36.969,37.038,36.723,37.009,227414,0
2016-10-07,36.969,37.038,36.693,36.989,1542976,0
2016-10-10,37.226,37.337,37.135,37.156,147699,0
2016-10-11,37.048,37.166,36.561,36.693,1470109,0
2016-10-12,36.713,36.921,36.68,36.684,19555,0
2016-10-13,36.33,36.33,35.635,35.994,22008,0
2016-10-14,36.546,36.566,36.113,36.152,38152,0
2016-10-17,36.211,36.29,35.905,35.984,73860,0
2016-10-18,36.466,36.486,36.132,36.436,259657,0
2016-10-19,36.546,37.149,36.546,37.058,106182,0
2016-10-20,37.068,37.462,36.999,37.313,339070,0
2016-10-21,37.048,37.432,36.576,37.413,60840,0
2016-10-24,37.678,37.718,37.54,37.58,58848,0
2016-10-25,37.57,37.733,37.462,37.61,508884,0
2016-10-26,37.443,37.984,37.443,37.944,878525,0
2016-10-27,38.191,38.379,37.954,38.121,6570864,0
2016-10-28,38.299,38.299,37.6,37.856,39617,0
2016-10-31,37.984,38.062,37.837,37.837,59587,0
2016-11-01,37.994,38.141,37.423,37.827,178396,0
2016-11-02,37.738,37.738,37.186,37.393,74459,0
2016-11-03,37.56,37.748,37.294,37.343,15914,0
2016-11-04,37.413,37.688,37.078,37.304,28957,0
2016-11-07,38.024,38.348,38.024,38.328,3378441,0
2016-11-08,38.121,38.372,37.797,38.181,30744,0
2016-11-09,38.988,40.319,38.752,40.102,3976892,0
2016-11-10,40.694,41.983,40.694,41.619,1915777,0
2016-11-11,41.54,42.101,41.273,42.013,3391251,0
2016-11-14,42.437,43.697,42.298,43.401,798065,0
2016-11-15,42.958,43.549,42.431,43.521,258376,0
2016-11-16,43.185,43.185,42.525,42.654,3273047,0
2016-11-17,42.968,43.49,42.604,43.391,190146,0
2016-11-18,43.618,43.716,43.282,43.618,1244551,0
2016-11-21,43.973,43.973,43.411,43.687,156725,0
2016-11-22,43.786,43.923,43.491,43.756,2168173,0
2016-11-23,43.923,44.17,43.687,44.082,165821,0
2016-11-25,44.17,44.2,43.963,44.2,43573,0
2016-11-28,43.855,44.091,43.324,43.391,102276,0
2016-11-29,43.461,43.785,43.421,43.521,121951,0
2016-11-30,44.318,44.58,44.21,44.436,278383,0
2016-12-01,44.761,45.559,44.653,45.371,682642,0
2016-12-02,45.381,45.381,44.711,44.9,151386,0
2016-12-05,45.323,45.683,45.268,45.431,209356,0
2016-12-06,45.757,46.032,45.352,46.032,148649,0
2016-12-07,46.1,46.731,45.914,46.731,121978,0
2016-12-08,47.124,47.676,46.741,47.362,259707,0
2016-12-09,47.5,47.696,46.879,47.696,200428,0
2016-12-12,47.48,47.48,46.586,46.702,209871,0
2016-12-13,46.505,47.087,46.313,46.731,640477,0
2016-12-14,46.633,47.421,46.06,46.663,138709,0
2016-12-15,46.721,47.578,46.721,47.224,156933,0
2016-12-16,47.407,47.487,46.655,46.7,117667,0
2016-12-19,46.655,46.882,46.357,46.842,120410,0
2016-12-20,47.149,47.526,47.149,47.526,561214,0
2016-12-21,47.536,47.536,47.181,47.319,58007,0
2016-12-22,47.219,47.387,47.118,47.249,69591,0
2016-12-23,47.249,47.447,47.16,47.447,50228,0
2016-12-27,47.704,47.704,47.417,47.536,168246,0
2016-12-28,47.585,47.585,46.951,47.021,228844,0
2016-12-29,47.071,47.11,46.288,46.546,53115,0
2016-12-30,46.665,46.892,46.58,46.823,94396,0
2017-01-03,47.555,47.782,46.773,47.189,98910,0
2017-01-04,47.407,47.853,47.338,47.783,473754,0
2017-01-05,47.605,47.734,46.733,47.061,705001,0
2017-01-06,47.319,47.477,47.051,47.289,160798,0
2017-01-09,47.041,47.219,46.744,46.961,89843,0
2017-01-10,46.931,47.56,46.921,47.259,76256,0
2017-01-11,47.219,47.517,46.882,47.497,123458,0
2017-01-12,47.279,47.348,46.606,47.101,413461,0
2017-01-13,47.338,48.048,47.219,47.447,500414,0
2017-01-17,47.031,47.031,45.764,45.832,215648,0
2017-01-18,45.902,46.199,45.446,46.159,184904,0
2017-01-19,46.327,46.397,45.704,45.862,1493619,0
2017-01-20,45.981,46.377,45.891,46.099,172748,0
2017-01-23,46.02,46.248,45.704,45.951,208926,0
2017-01-24,46.189,46.811,45.921,46.625,107610,0
2017-01-25,46.991,47.437,46.911,47.367,274316,0
2017-01-26,47.437,47.714,47.309,47.565,146056,0
2017-01-27,47.477,47.477,47.267,47.338,109945,0
2017-01-30,47.051,47.348,46.367,46.911,550538,0
2017-01-31,46.743,47.091,46.357,46.625,99475,0
2017-02-01,47.091,47.467,46.723,46.723,783393,0
2017-02-02,46.496,46.673,46.219,46.466,146455,0
2017-02-03,47.338,47.595,46.941,47.517,1096853,0
2017-02-06,47.407,47.695,47.081,47.319,184913,0
2017-02-07,47.487,47.555,47.041,47.119,1233439,0
2017-02-08,46.941,46.941,46.417,46.704,1456522,0
2017-02-09,46.882,47.481,46.775,47.437,163561,0
2017-02-10,47.674,47.714,47.377,47.546,199187,0
2017-02-13,47.833,48.435,47.833,48.081,413660,0
2017-02-14,48.111,49.041,48.021,48.972,147112,0
2017-02-15,49.318,49.666,48.972,49.488,587547,0
2017-02-16,49.408,49.417,48.923,49.249,147228,0
2017-02-17,48.893,49.13,48.636,49.13,375888,0
2017-02-21,49.468,49.527,49.2,49.358,207299,0
2017-02-22,49.15,49.546,49.101,49.378,717838,0
2017-02-23,49.458,49.468,49.023,49.378,110645,0
2017-02-24,48.804,49.032,48.626,48.903,159601,0
2017-02-27,48.923,49.308,48.923,49.239,86350,0
2017-02-28,49.032,49.18,48.855,49.15,96333,0
2017-03-01,50.21,50.963,50.21,50.715,150006,0
2017-03-02,50.883,50.883,49.677,49.706,1069761,0
2017-03-03,49.746,50.061,49.746,49.904,145169,0
2017-03-06,49.646,49.726,49.249,49.626,169275,0
2017-03-07,49.616,49.656,49.289,49.398,131384,0
2017-03-08,50.061,50.238,49.408,49.488,775869,0
2017-03-09,49.656,49.953,49.418,49.546,2335541,0
2017-03-10,49.884,49.884,49.026,49.438,176584,0
2017-03-13,49.338,49.636,49.318,49.378,130297,0
2017-03-14,49.2,49.328,48.794,49.328,94867,0
2017-03-15,49.408,49.606,48.827,49.002,197958,0
2017-03-16,49.2,49.527,49.14,49.259,128999,0
2017-03-17,49.37,49.43,48.644,48.715,84082,0
2017-03-20,48.577,48.705,48.121,48.141,102036,0
2017-03-21,48.359,48.359,46.137,46.266,4029920,0
2017-03-22,45.889,46.454,45.324,46.217,1322085,0
2017-03-23,46.217,47.03,46.157,46.395,245872,0
2017-03-24,46.583,46.742,46.018,46.405,175239,0
2017-03-27,45.572,46.256,45.056,46.236,290411,0
2017-03-28,46.137,47.233,46.137,46.96,118953,0
2017-03-29,47.02,47.08,46.653,46.752,181648,0
2017-03-30,46.851,47.764,46.851,47.605,113531,0
2017-03-31,47.476,47.55,47.08,47.118,100780,0
2017-04-03,47.158,47.188,46.325,46.98,196767,0
2017-04-04,46.742,46.99,46.593,46.861,461091,0
2017-04-05,47.367,47.575,46.355,46.405,177728,0
2017-04-06,46.405,46.878,46.117,46.742,83289,0
2017-04-07,46.454,46.827,46.204,46.534,133702,0
2017-04-10,46.564,46.732,46.016,46.217,154223,0
2017-04-11,45.959,46.187,45.522,46.187,67416,0
2017-04-12,46.067,46.127,45.562,45.681,150113,0
2017-04-13,45.542,46.042,45.036,45.046,119987,0
2017-04-17,45.126,45.916,44.971,45.879,38006,0
2017-04-18,45.621,45.859,45.076,45.403,397163,0
2017-04-19,45.701,45.999,45.254,45.393,145934,0
2017-04-20,45.721,46.345,45.581,46.236,104124,0
2017-04-21,46.246,46.375,45.754,45.859,133423,0
2017-04-24,46.95,47.386,46.9,47.01,123390,0
2017-04-25,47.496,47.744,47.357,47.367,166745,0
2017-04-26,47.328,47.922,47.328,47.526,594249,0
2017-04-27,47.595,47.714,46.93,47.198,158927,0
2017-04-28,47.178,47.337,46.682,46.692,94187,0
2017-05-01,46.98,47.446,46.792,47.168,235770,0
2017-05-02,47.178,47.208,46.682,46.95,240329,0
2017-05-03,46.822,47.516,46.663,47.406,388455,0
2017-05-04,47.843,48.001,47.426,47.575,848896,0
2017-05-05,47.823,47.823,47.268,47.456,262227,0
2017-05-08,47.416,47.714,47.416,47.565,143788,0
2017-05-09,47.783,47.932,47.198,47.367,2427065,0
2017-05-10,47.198,47.506,47.118,47.416,1011350,0
2017-05-11,47.238,47.328,46.682,47.09,220604,0
2017-05-12,46.822,46.861,46.37,46.861,1219812,0
2017-05-15,46.98,47.347,46.95,47.258,151744,0
2017-05-16,47.347,47.536,47.118,47.486,122728,0
2017-05-17,46.435,46.692,45.284,45.542,796350,0
2017-05-18,45.433,46.036,45.423,45.721,104116,0
2017-05-19,45.849,46.463,45.849,46.147,78142,0
2017-05-22,46.315,46.405,45.899,46.246,266660,0
2017-05-23,46.315,47.01,46.097,46.841,708764,0
2017-05-24,46.812,46.881,46.504,46.682,188722,0
2017-05-25,46.653,47.04,46.534,46.633,109139,0
2017-05-26,46.593,46.722,46.504,46.534,77011,0
2017-05-30,46.395,46.395,45.899,46.087,1165280,0
2017-05-31,46.197,46.197,45.165,45.572,162750,0
2017-06-01,45.859,46.177,45.443,46.177,2133978,0
2017-06-02,45.671,46.137,45.522,45.782,427625,0
2017-06-05,45.889,46.325,45.889,45.899,102477,0
2017-06-06,45.493,45.879,45.324,45.681,321495,0
2017-06-07,45.879,46.355,45.799,46.256,309866,0
2017-06-08,46.246,47.441,46.197,47.04,118073,0
2017-06-09,47.248,48.219,47.248,48.091,424133,0
2017-06-12,48.21,48.597,47.843,48.161,285929,0
2017-06-13,48.389,48.686,48.309,48.409,167042,0
2017-06-14,47.912,48.497,47.506,48.437,207665,0
2017-06-15,48.101,48.627,47.991,48.2,108245,0
2017-06-16,48.181,48.31,47.956,48.101,117119,0
2017-06-19,48.42,48.728,48.34,48.509,120704,0
2017-06-20,48.43,48.43,48.051,48.071,55373,0
2017-06-21,48.171,48.171,47.633,47.693,77273,0
2017-06-22,47.563,47.633,47.185,47.344,158631,0
2017-06-23,47.802,47.802,46.807,46.966,1340485,0
2017-06-26,47.046,47.563,46.916,47.265,680890,0
2017-06-27,47.474,48.091,47.434,47.653,648338,0
2017-06-28,47.892,48.599,47.892,48.459,617703,0
2017-06-29,49.744,49.773,48.619,49.087,2418591,0
2017-06-30,49.445,49.445,48.868,49.116,361658,0
2017-07-03,49.395,50.186,49.395,49.863,1123878,0
2017-07-05,50.042,50.142,49.574,50.042,167264,0
2017-07-06,50.002,50.261,49.574,49.614,251212,0
2017-07-07,49.913,49.972,49.485,49.943,110589,0
2017-07-10,49.724,50.042,49.584,49.833,616778,0
2017-07-11,49.853,49.853,49.465,49.534,120354,0
2017-07-12,49.355,49.594,49.236,49.505,1558991,0
2017-07-13,49.544,49.833,49.425,49.823,215564,0
2017-07-14,49.096,49.614,48.813,49.475,283205,0
2017-07-17,49.415,49.524,49.19,49.365,125930,0
2017-07-18,49.087,49.306,48.798,49.106,146788,0
2017-07-19,49.196,49.246,48.619,48.877,79007,0
2017-07-20,48.927,49.166,48.629,48.788,126630,0
2017-07-21,48.728,49.047,48.559,48.668,107845,0
2017-07-24,48.649,49.136,48.649,49.047,74516,0
2017-07-25,49.734,50.052,49.634,49.684,1996646,0
2017-07-26,49.933,49.933,49.077,49.206,961465,0
2017-07-27,49.375,49.375,48.768,49.057,260494,0
2017-07-28,48.937,49.087,48.639,48.927,285371,0
2017-07-31,49.096,49.584,49.077,49.335,1305316,0
2017-08-01,49.644,49.753,49.455,49.734,674916,0
2017-08-02,49.753,49.833,49.505,49.813,130132,0
2017-08-03,49.724,49.783,49.495,49.594,213759,0
2017-08-04,49.992,50.43,49.883,50.022,2017801,0
2017-08-07,50.032,50.052,49.813,49.903,988968,0
2017-08-08,49.813,50.59,49.714,49.963,588746,0
2017-08-09,49.445,49.763,49.425,49.654,86488,0
2017-08-10,49.345,49.395,48.555,48.599,314764,0
2017-08-11,48.599,48.828,48.131,48.24,94669,0
2017-08-14,48.688,49.256,48.688,49.096,205324,0
2017-08-15,49.564,49.694,49.156,49.216,143790,0
2017-08-16,49.335,49.425,48.848,49.037,63854,0
2017-08-17,48.877,48.937,47.942,47.952,347820,0
2017-08-18,47.782,48.4,47.683,47.972,2242012,0
2017-08-21,47.932,47.991,47.599,47.772,44390,0
2017-08-22,48.001,48.37,48.001,48.32,298348,0
2017-08-23,47.872,48.609,47.872,48.32,41689,0
2017-08-24,48.489,48.571,48.259,48.449,162501,0
2017-08-25,48.579,48.838,48.469,48.499,38639,0
2017-08-28,48.619,48.619,48.049,48.21,42010,0
2017-08-29,47.534,47.982,47.312,47.862,195652,0
2017-08-30,48.021,48.31,47.952,48.111,481229,0
2017-08-31,48.21,48.25,47.849,47.892,408785,0
2017-09-01,47.991,48.499,47.991,48.26,80091,0
2017-09-05,47.872,47.872,46.966,47.135,537599,0
2017-09-06,47.275,47.394,46.916,47.195,669919,0
2017-09-07,47.145,47.145,45.911,46.19,1159090,0
2017-09-08,46.13,46.797,46.13,46.458,152348,0
2017-09-11,46.906,47.603,46.658,47.394,623219,0
2017-09-12,47.553,48.38,47.553,48.181,130947,0
2017-09-13,48.061,48.37,47.952,48.35,1185162,0
2017-09-14,48.439,48.529,48.051,48.111,1169519,0
2017-09-15,48.061,48.32,47.743,48.32,42833,0
2017-09-18,48.53,49.06,48.49,48.96,110257,0
2017-09-19,49.02,49.56,48.9,49.42,1316621,0
2017-09-20,49.38,49.99,49.07,49.8,1198836,0
2017-09-21,49.75,50.185,49.745,50.07,121185,0
2017-09-22,49.84,50.04,49.66,49.95,104702,0
2017-09-25,49.88,50.19,49.51,49.83,2133135,0
2017-09-26,49.96,50.11,49.77,49.99,88627,0
2017-09-27,50.68,51.1269,50.51,50.8,90576,0
2017-09-28,51,51,50.46,50.88,71964,0
2017-09-29,50.84,51.38,50.84,51.2,960659,0
2017-10-02,51.2,51.49,50.99,51.49,173923,0
2017-10-03,51.53,51.56,51.19,51.45,182864,0
2017-10-04,51.42,51.47,51.14,51.17,152371,0
2017-10-05,51.26,52.0164,51.11,51.87,1384061,0
2017-10-06,52.14,52.32,51.69,51.97,106957,0
2017-10-09,52.08,52.08,51.55,51.66,70362,0
2017-10-10,51.75,52.009,51.66,51.98,97989,0
2017-10-11,51.79,51.93,51.58,51.81,95525,0
2017-10-12,51.99,52,51.2,51.25,128299,0
2017-10-13,50.86,51.29,50.44,51.02,106778,0
2017-10-16,51.08,51.389,51.08,51.35,98874,0
2017-10-17,51.5,51.5,50.9265,50.96,60886,0
2017-10-18,51.19,51.47,51.03,51.27,1485436,0
2017-10-19,50.87,51.49,50.75,51.4,79529,0
2017-10-20,51.97,52.2,51.9,52.18,602438,0
2017-10-23,52.17,52.27,51.94,51.99,132467,0
2017-10-24,52.3,52.6,52.24,52.43,105241,0
2017-10-25,52.7,52.7,51.795,52.17,117050,0
2017-10-26,52.35,52.82,52.35,52.58,176348,0
2017-10-27,52.6306,52.85,52.45,52.72,108753,0
2017-10-30,52.47,52.79,52.37,52.52,365221,0
2017-10-31,52.58,52.8,52.36,52.37,384545,0
2017-11-01,52.61,52.94,52.41,52.53,688039,0
2017-11-02,52.49,52.93,52.1,52.82,668948,0
2017-11-03,52.68,52.81,52.46,52.75,220067,0
2017-11-06,52.59,52.82,52.5299,52.72,356715,0
2017-11-07,52.75,52.87,51.41,51.5,118993,0
2017-11-08,51.44,51.44,50.89,51.02,147298,0
2017-11-09,50.72,51.07,50.1986,50.65,130731,0
2017-11-10,50.75,50.88,50.44,50.46,58712,0
