Date,Open,High,Low,Close,Volume,OpenInt
2012-08-15,9.822,9.998,9.638,9.749,3423751,0
2012-08-16,9.507,9.822,9.0524,9.1591,12773601,0
2012-08-17,9.1754,9.863,9.1546,9.625,9958495,0
2012-08-20,9.472,9.89,9.4322,9.593,1989782,0
2012-08-21,9.572,9.892,9.568,9.754,1282796,0
2012-08-22,9.631,10.313,9.631,10.204,1699360,0
2012-08-23,10.077,10.262,9.976,10.172,998842,0
2012-08-24,10.116,10.738,10.002,10.671,3411023,0
2012-08-27,10.71,11.302,10.71,11.223,2688655,0
2012-08-28,11.287,11.394,10.87,10.922,1576780,0
2012-08-29,10.895,10.902,10.567,10.601,1360929,0
2012-08-30,10.535,10.577,10.305,10.493,919741,0
2012-08-31,10.558,10.703,10.325,10.396,1931611,0
2012-09-04,10.238,11.056,10.238,10.897,1457558,0
2012-09-05,10.94,11.213,10.788,10.993,1170183,0
2012-09-06,11.02,11.241,10.827,11.103,5441892,0
2012-09-07,11.241,11.241,11.052,11.124,2051617,0
2012-09-10,10.983,11.273,10.983,11.078,1293210,0
2012-09-11,11.145,11.447,11.145,11.26,2534483,0
2012-09-12,11.184,11.307,10.963,11.024,3623858,0
2012-09-13,11.015,11.307,10.906,11.268,2202400,0
2012-09-14,11.407,11.407,11.026,11.087,2313195,0
2012-09-17,11.087,11.087,10.816,10.922,733499,0
2012-09-18,10.888,10.888,10.687,10.83,1220316,0
2012-09-19,10.976,10.976,10.738,10.766,972316,0
2012-09-20,10.676,11.21,10.588,11.157,1434243,0
2012-09-21,11.156,11.693,11.033,11.47,3672066,0
2012-09-24,11.407,11.44,10.857,11.124,1973754,0
2012-09-25,11.166,11.353,10.873,11.033,2128351,0
2012-09-26,11.017,11.141,10.85,10.995,886556,0
2012-09-27,11.011,11.367,10.913,11.234,1506890,0
2012-09-28,11.15,11.266,11.024,11.221,1477598,0
2012-10-01,11.168,11.203,10.942,11.067,1470073,0
2012-10-02,11.026,11.076,10.916,11.022,1596277,0
2012-10-03,11.022,11.243,10.958,11.157,1078677,0
2012-10-04,11.132,11.264,11.11,11.239,1079062,0
2012-10-05,11.318,11.418,11.186,11.221,754699,0
2012-10-08,11.175,11.343,11.087,11.25,1614601,0
2012-10-09,11.245,11.41,11.061,11.121,1070095,0
2012-10-10,11.178,11.919,11.178,11.854,3339279,0
2012-10-11,11.826,12.233,11.826,12.077,1651019,0
2012-10-12,11.987,12.184,11.655,11.711,822687,0
2012-10-15,11.704,11.752,11.646,11.678,425235,0
2012-10-16,11.691,11.977,11.62,11.804,918086,0
2012-10-17,11.792,12.072,11.65,11.982,755363,0
2012-10-18,11.951,12.307,11.935,12.127,1268042,0
2012-10-19,12.08,12.08,11.765,12.021,1390154,0
2012-10-22,11.986,12.277,11.971,12.206,1637207,0
2012-10-23,12.056,12.356,11.968,12.173,1373577,0
2012-10-24,12.298,12.597,12.199,12.272,950895,0
2012-10-25,12.288,12.497,12.002,12.222,3157590,0
2012-10-26,12.725,13.047,12.403,12.758,2289517,0
2012-10-31,12.819,13.302,12.55,12.863,709105,0
2012-11-01,12.846,13.174,12.656,12.83,1170051,0
2012-11-02,13.45,13.472,13.108,13.25,2578113,0
2012-11-05,13.121,13.396,13.029,13.054,621886,0
2012-11-06,13.171,13.344,12.966,13.134,620754,0
2012-11-07,12.94,13.052,12.684,12.862,1158221,0
2012-11-08,12.884,13.063,12.697,12.853,385494,0
2012-11-09,12.772,12.963,12.349,12.812,842144,0
2012-11-12,12.823,12.913,12.62,12.819,895577,0
2012-11-13,12.363,12.946,12.363,12.803,622090,0
2012-11-14,12.798,12.875,12.461,12.581,1258986,0
2012-11-15,12.595,12.832,12.094,12.412,1383933,0
2012-11-16,12.472,12.794,12.426,12.75,680854,0
2012-11-19,12.907,12.984,12.703,12.83,524978,0
2012-11-20,12.697,13.059,12.59,13.015,444700,0
2012-11-21,13.061,13.067,12.872,13.067,140453,0
2012-11-23,13.094,13.329,12.993,13.232,73792,0
2012-11-26,13.23,13.242,12.937,12.955,238984,0
2012-11-27,12.952,12.967,12.729,12.863,335114,0
2012-11-28,12.812,13.054,12.597,13.042,202677,0
2012-11-29,13.146,13.492,13.11,13.271,303053,0
2012-11-30,13.239,13.438,13.036,13.235,2079249,0
2012-12-03,13.169,13.269,13.025,13.108,453287,0
2012-12-04,12.973,13.382,12.907,13.291,1818122,0
2012-12-05,13.267,13.519,13.141,13.366,374531,0
2012-12-06,13.45,13.51,13.163,13.388,223195,0
2012-12-07,13.416,13.44,13.183,13.358,543944,0
2012-12-10,13.358,13.481,13.104,13.237,557893,0
2012-12-11,13.3,14.516,13.257,13.353,8208272,0
2012-12-12,13.316,13.953,13.316,13.748,2881656,0
2012-12-13,13.758,14.046,13.732,13.734,436304,0
2012-12-14,13.522,13.872,13.522,13.779,646417,0
2012-12-17,13.754,14.356,13.628,14.22,953372,0
2012-12-18,14.353,14.62,14.12,14.476,1225386,0
2012-12-19,14.369,14.658,14.328,14.516,571851,0
2012-12-20,14.353,14.803,14.353,14.74,2128453,0
2012-12-21,14.524,14.781,14.28,14.494,2107571,0
2012-12-24,14.141,14.835,14.141,14.771,782982,0
2012-12-26,14.855,15.063,14.542,14.595,4156441,0
2012-12-27,14.702,15.158,14.702,14.92,1011397,0
2012-12-28,14.774,15.235,14.771,15.027,575779,0
2012-12-31,15.163,15.561,14.835,15.316,1722856,0
2013-01-02,15.529,15.966,15.486,15.665,1084552,0
2013-01-03,15.873,15.875,15.483,15.619,971325,0
2013-01-04,15.75,15.915,15.694,15.855,337042,0
2013-01-07,16.212,16.275,15.844,15.951,738060,0
2013-01-08,15.892,15.934,15.541,15.583,1954125,0
2013-01-09,15.83,15.83,15.256,15.447,2293994,0
2013-01-10,15.674,16.071,15.472,15.588,569170,0
2013-01-11,15.55,15.892,15.351,15.443,574085,0
2013-01-14,15.398,15.693,15.205,15.647,782437,0
2013-01-15,15.475,15.758,15.398,15.669,579579,0
2013-01-16,15.608,15.915,15.479,15.843,770873,0
2013-01-17,15.836,16.46,15.827,16.239,1881111,0
2013-01-18,16.263,16.495,16.153,16.273,934508,0
2013-01-22,16.217,16.275,15.94,16.261,1783947,0
2013-01-23,16.224,16.318,15.895,16.286,797205,0
2013-01-24,16.278,16.501,16.078,16.397,457552,0
2013-01-25,16.387,17.179,16.228,17.145,2422038,0
2013-01-28,17.186,17.402,16.991,17.078,1164322,0
2013-01-29,17.09,17.09,16.582,16.867,1090410,0
2013-01-30,16.924,17.033,16.555,16.881,438498,0
2013-01-31,16.763,16.949,16.62,16.87,605053,0
2013-02-01,16.953,17.219,16.808,17.114,914985,0
2013-02-04,17.005,17.17,16.911,16.953,904571,0
2013-02-05,16.91,17.552,16.878,17.416,1735433,0
2013-02-06,17.292,17.846,17.054,17.093,1059703,0
2013-02-07,17.188,17.191,16.624,16.998,830279,0
2013-02-08,17.134,17.371,16.857,17.06,468621,0
2013-02-11,17.093,17.97,16.813,16.899,416179,0
2013-02-12,17.016,17.016,16.627,16.944,386251,0
2013-02-13,16.986,17.118,16.766,16.892,801726,0
2013-02-14,16.501,16.792,16.233,16.352,2413522,0
2013-02-15,16.526,16.783,16.343,16.693,759521,0
2013-02-19,16.693,16.693,16.356,16.51,640971,0
2013-02-20,16.546,16.657,16.024,16.096,592329,0
2013-02-21,16.049,16.32,15.87,16.189,713622,0
2013-02-22,16.1,16.429,15.958,16.4,1148134,0
2013-02-25,16.365,16.541,15.996,16.042,446740,0
2013-02-26,15.999,16.228,15.741,16.083,1235725,0
2013-02-27,16.421,16.616,16.076,16.571,1243060,0
2013-02-28,16.476,16.6,16.257,16.32,1662614,0
2013-03-01,16.34,16.729,16.051,16.582,732004,0
2013-03-04,16.689,16.689,16.246,16.584,562127,0
2013-03-05,16.609,17.202,16.277,17.095,766082,0
2013-03-06,17.107,17.506,16.777,17.217,1868251,0
2013-03-07,17.26,17.575,17.154,17.498,594679,0
2013-03-08,17.563,17.703,17.28,17.333,1018653,0
2013-03-11,17.348,17.528,17.093,17.127,650549,0
2013-03-12,17.114,17.134,16.939,16.971,554062,0
2013-03-13,17.011,17.39,16.953,17.199,601664,0
2013-03-14,17.197,17.357,17.075,17.283,427381,0
2013-03-15,17.322,17.528,17.08,17.455,1379837,0
2013-03-18,17.376,17.457,17.099,17.154,500191,0
2013-03-19,17.219,17.249,16.727,16.79,623594,0
2013-03-20,16.897,17.163,16.713,16.892,801978,0
2013-03-21,16.79,16.863,16.736,16.817,291966,0
2013-03-22,16.792,17.105,16.727,17.089,627425,0
2013-03-25,17.099,17.316,16.846,17.199,995860,0
2013-03-26,17.215,17.448,17.004,17.333,631477,0
2013-03-27,17.157,17.378,17.041,17.095,1553187,0
2013-03-28,17.114,17.262,16.924,17.084,720718,0
2013-04-01,17.007,17.17,16.899,17.165,282468,0
2013-04-02,17.249,17.485,17.112,17.434,1191211,0
2013-04-03,17.362,17.771,16.749,16.939,2795685,0
2013-04-04,16.637,16.986,16.637,16.792,1053571,0
2013-04-05,16.786,16.899,16.537,16.843,901700,0
2013-04-08,16.926,16.926,16.677,16.727,288162,0
2013-04-09,16.79,16.79,16.553,16.694,268975,0
2013-04-10,16.623,17.202,16.537,17.114,892033,0
2013-04-11,17.247,17.357,16.436,17.284,335410,0
2013-04-12,17.191,17.405,17.191,17.392,209768,0
2013-04-15,17.39,17.39,16.822,16.874,588874,0
2013-04-16,17.082,17.233,16.908,17.202,794679,0
2013-04-17,17.127,17.14,16.867,16.946,464060,0
2013-04-18,17.074,17.191,16.605,16.778,430818,0
2013-04-19,16.555,16.873,16.544,16.816,433539,0
2013-04-22,16.77,17.005,16.644,16.882,613034,0
2013-04-23,17.034,17.278,16.882,17.215,705128,0
2013-04-24,17.203,17.203,16.818,17.075,539056,0
2013-04-25,17.172,17.348,16.955,17.327,700673,0
2013-04-26,17.311,17.346,16.777,16.926,600700,0
2013-04-29,16.921,16.974,16.458,16.595,1376877,0
2013-04-30,16.675,17.061,16.541,16.608,1750856,0
2013-05-01,16.837,16.897,16.635,16.689,1308876,0
2013-05-02,16.792,16.926,16.638,16.766,1319117,0
2013-05-03,16.794,17.38,16.794,17.186,733853,0
2013-05-06,17.259,17.421,17.103,17.194,278093,0
2013-05-07,17.259,17.486,16.971,17.129,524585,0
2013-05-08,17.132,17.405,16.908,16.974,279889,0
2013-05-09,17.327,17.38,16.743,16.881,283247,0
2013-05-10,16.854,17.392,16.854,17.199,174921,0
2013-05-13,17.145,17.405,16.892,17.322,462427,0
2013-05-14,17.38,17.759,17.256,17.711,1715446,0
2013-05-15,17.722,18.264,17.702,17.922,606216,0
2013-05-16,17.925,18.196,17.665,17.753,269377,0
2013-05-17,17.676,18.045,17.672,17.901,317687,0
2013-05-20,17.944,18.315,17.706,18.196,1103934,0
2013-05-21,18.235,18.374,17.94,18.159,545178,0
2013-05-22,18.213,18.271,17.879,17.968,732491,0
2013-05-23,17.806,18.309,17.519,18.07,825430,0
2013-05-24,18.023,18.363,17.955,18.302,610587,0
2013-05-28,18.332,18.752,18.219,18.451,399695,0
2013-05-29,18.282,18.468,18.118,18.221,375279,0
2013-05-30,18.316,18.391,18.143,18.273,355097,0
2013-05-31,18.262,18.732,18.248,18.439,594904,0
2013-06-03,18.315,18.588,18.051,18.152,1138596,0
2013-06-04,18.119,18.33,17.946,17.964,344258,0
2013-06-05,17.995,18.098,17.602,17.83,456796,0
2013-06-06,17.79,18.108,17.723,18.02,1147873,0
2013-06-07,18.029,18.501,18.029,18.474,274567,0
2013-06-10,18.501,18.743,18.325,18.664,248324,0
2013-06-11,18.454,18.734,18.28,18.376,351757,0
2013-06-12,18.465,18.82,18.288,18.504,404991,0
2013-06-13,18.504,19.098,18.297,18.802,474536,0
2013-06-14,18.856,18.933,18.456,18.662,404902,0
2013-06-17,18.792,19.098,18.594,18.748,290807,0
2013-06-18,18.834,19.322,18.74,18.987,245275,0
2013-06-19,18.951,19.448,18.859,19.107,243900,0
2013-06-20,18.944,19.206,18.752,18.879,308941,0
2013-06-21,19.08,19.127,18.219,18.57,1818348,0
2013-06-24,18.49,18.716,17.825,18.633,459994,0
2013-06-25,18.722,18.974,18.345,18.558,392059,0
2013-06-26,18.58,18.826,18.459,18.618,236649,0
2013-06-27,18.653,19.045,18.608,18.926,318860,0
2013-06-28,18.942,19.311,18.819,19.216,3888855,0
2013-07-01,18.834,19.439,18.834,19.439,874483,0
2013-07-02,19.313,19.405,18.978,19.203,572408,0
2013-07-03,19.154,19.609,18.832,19.609,1279558,0
2013-07-05,19.656,19.783,19.456,19.641,438560,0
2013-07-08,19.711,20.192,19.682,19.745,537635,0
2013-07-09,19.903,20.116,19.691,19.781,458963,0
2013-07-10,19.828,19.998,19.485,19.649,615356,0
2013-07-11,19.89,19.986,19.322,19.552,596404,0
2013-07-12,19.557,19.751,19.398,19.646,463396,0
2013-07-15,19.722,20.403,19.275,19.566,354845,0
2013-07-16,19.602,19.922,19.304,19.892,573749,0
2013-07-17,19.908,20.009,19.566,19.914,519108,0
2013-07-18,20.036,20.484,19.872,20.154,588534,0
2013-07-19,20.122,20.416,19.693,19.854,656358,0
2013-07-22,19.92,19.966,19.467,19.812,406322,0
2013-07-23,20.005,20.181,19.543,19.846,331437,0
2013-07-24,20.241,20.241,19.573,19.937,317466,0
2013-07-25,20.929,21.716,20.344,21.443,2238725,0
2013-07-26,20.791,20.791,19.727,20.089,2009929,0
2013-07-29,20.116,20.265,19.512,19.872,787304,0
2013-07-30,19.882,20.132,19.602,20.063,474390,0
2013-07-31,20.163,20.49,19.948,20.28,778730,0
2013-08-01,20.416,20.805,20.167,20.459,584946,0
2013-08-02,20.468,20.583,20.192,20.371,452204,0
2013-08-05,20.41,20.495,20.327,20.458,521452,0
2013-08-06,20.36,21.004,20.345,20.779,566794,0
2013-08-07,20.681,20.681,20.029,20.289,663074,0
2013-08-08,20.28,20.662,19.97,20.246,1043489,0
2013-08-09,20.316,20.743,20.253,20.573,520116,0
2013-08-12,20.479,20.699,19.881,20.132,768276,0
2013-08-13,20.113,20.344,19.738,20.074,434897,0
2013-08-14,20.107,20.295,19.082,19.152,742387,0
2013-08-15,19.152,19.152,18.517,18.778,1153744,0
2013-08-16,18.761,19.099,18.592,18.859,789277,0
2013-08-19,18.802,18.996,18.47,18.698,806889,0
2013-08-20,18.707,18.904,18.392,18.832,544471,0
2013-08-21,18.738,18.946,18.649,18.738,439914,0
2013-08-22,18.732,19.251,18.664,19.01,241838,0
2013-08-23,19.096,19.62,19.096,19.465,464272,0
2013-08-26,19.573,19.645,19.385,19.467,730495,0
2013-08-27,19.396,19.474,18.926,18.956,342935,0
2013-08-28,18.967,19.238,18.899,19.112,290431,0
2013-08-29,19.092,19.47,19.043,19.316,532858,0
2013-08-30,19.387,19.573,19.246,19.358,444864,0
2013-09-03,19.514,19.582,19.157,19.262,535419,0
2013-09-04,19.325,19.584,19.304,19.524,312246,0
2013-09-05,19.582,19.751,19.367,19.528,305703,0
2013-09-06,19.627,19.643,19.283,19.523,240537,0
2013-09-09,19.62,19.855,19.62,19.778,246160,0
2013-09-10,19.776,19.866,19.416,19.688,188604,0
2013-09-11,19.543,20.033,19.439,19.741,209795,0
2013-09-12,19.812,19.961,19.589,19.753,896209,0
2013-09-13,19.839,19.839,19.524,19.742,1261827,0
2013-09-16,19.924,19.924,19.554,19.622,278796,0
2013-09-17,19.602,19.948,19.602,19.776,300310,0
2013-09-18,19.756,20.203,19.534,20.161,473682,0
2013-09-19,20.161,20.354,20.118,20.145,229477,0
2013-09-20,20.122,20.611,20.122,20.488,1185809,0
2013-09-23,20.45,20.861,19.94,20.063,620731,0
2013-09-24,19.903,20.241,19.87,20.092,263113,0
2013-09-25,19.872,20.137,19.725,19.806,214564,0
2013-09-26,19.806,20.092,19.676,19.94,223328,0
2013-09-27,19.86,20.336,19.716,20.136,228278,0
2013-09-30,19.991,20.174,19.732,19.929,730402,0
2013-10-01,19.706,20.687,19.671,20.57,959566,0
2013-10-02,20.461,21.038,20.436,20.864,931548,0
2013-10-03,20.195,21.005,20.195,20.805,354814,0
2013-10-04,20.819,21.02,20.639,20.81,732384,0
2013-10-07,20.624,20.673,20.235,20.276,661516,0
2013-10-08,20.351,20.351,19.159,19.459,727306,0
2013-10-09,19.441,19.441,18.493,19.222,931252,0
2013-10-10,19.468,21.064,19.468,20.761,3064505,0
2013-10-11,20.711,22.128,20.703,21.797,2633607,0
2013-10-14,21.505,21.617,21.043,21.246,989206,0
2013-10-15,21.261,21.472,21.02,21.031,586180,0
2013-10-16,21.21,21.351,21.109,21.218,734826,0
2013-10-17,21.183,21.242,20.993,21.042,649886,0
2013-10-18,21.251,21.351,20.91,21.139,787914,0
2013-10-21,21.241,21.873,21.112,21.797,1052912,0
2013-10-22,21.7,22.128,21.476,21.96,680035,0
2013-10-23,21.859,21.872,21.372,21.534,812246,0
2013-10-24,21.458,22.108,20.946,22.072,1057526,0
2013-10-25,22.155,22.693,22.089,22.503,540613,0
2013-10-28,22.43,22.604,22.231,22.398,330473,0
2013-10-29,22.47,23.415,22.412,23.291,716688,0
2013-10-30,23.479,23.479,22.537,22.683,373828,0
2013-10-31,23.063,24.605,23.063,24.269,2141026,0
2013-11-01,24.501,24.557,24.098,24.43,1024598,0
2013-11-04,24.401,25.427,24.25,25.414,769776,0
2013-11-05,25.586,25.916,24.843,25.499,1597949,0
2013-11-06,25.714,25.807,25.241,25.288,612782,0
2013-11-07,25.449,25.454,24.453,24.715,841126,0
2013-11-08,24.731,25.432,24.559,25.354,700319,0
2013-11-11,25.437,25.68,25.231,25.599,382234,0
2013-11-12,25.575,25.74,25.33,25.665,525129,0
2013-11-13,25.443,26.458,25.296,26.327,805610,0
2013-11-14,26.414,26.689,26.09,26.659,527509,0
2013-11-15,26.795,27.068,26.515,26.921,1272342,0
2013-11-18,26.908,27.064,26.193,26.566,1321891,0
2013-11-19,26.573,26.834,26.279,26.533,1075032,0
2013-11-20,26.641,26.837,26.243,26.427,596271,0
2013-11-21,26.533,26.854,26.498,26.652,1157318,0
2013-11-22,26.81,27.04,26.58,26.877,902938,0
2013-11-25,26.928,27.014,26.598,26.725,407893,0
2013-11-26,26.585,27.239,26.585,27.064,700319,0
2013-11-27,27.096,27.421,27.036,27.344,464533,0
2013-11-29,26.517,27.557,26.067,27.476,179654,0
2013-12-02,27.443,27.629,27.023,27.201,638826,0
2013-12-03,27.179,27.505,26.644,26.828,425589,0
2013-12-04,26.669,27.051,26.374,26.629,937446,0
2013-12-05,26.627,26.946,26.447,26.626,600337,0
2013-12-06,26.847,26.899,26.503,26.655,1374537,0
2013-12-09,26.676,26.931,26.427,26.442,785702,0
2013-12-10,26.388,26.731,26.388,26.54,1414795,0
2013-12-11,26.561,26.615,25.843,26.071,1482115,0
2013-12-12,26.013,26.307,25.913,25.948,884800,0
2013-12-13,26.082,26.353,26.062,26.193,1508584,0
2013-12-16,26.665,26.826,26.246,26.427,1852771,0
2013-12-17,26.13,26.718,26.126,26.661,772873,0
2013-12-18,26.609,26.893,26.255,26.832,598488,0
2013-12-19,26.704,27.003,26.521,26.914,689702,0
2013-12-20,26.924,27.57,26.661,27.501,1455496,0
2013-12-23,27.681,28.083,27.206,27.403,854717,0
2013-12-24,27.798,27.798,27.403,27.505,157857,0
2013-12-26,27.581,28.117,27.326,27.654,642807,0
2013-12-27,27.772,27.772,27.456,27.51,440303,0
2013-12-30,27.532,27.746,27.222,27.646,1166834,0
2013-12-31,27.776,27.776,27.409,27.711,1412583,0
2014-01-02,27.937,27.937,26.57,26.843,2290522,0
2014-01-03,27.096,27.096,26.555,26.908,2372485,0
2014-01-06,27.146,27.146,26.34,26.596,1405505,0
2014-01-07,26.825,27.568,26.585,27.503,3462222,0
2014-01-08,27.523,27.601,27.122,27.161,1212176,0
2014-01-09,27.342,27.501,26.877,27.15,609627,0
2014-01-10,27.129,27.577,27.005,27.527,740135,0
2014-01-13,27.495,27.69,26.808,26.933,487525,0
2014-01-14,27.293,27.362,26.806,27.22,586976,0
2014-01-15,27.241,27.398,27.007,27.297,1187552,0
2014-01-16,27.248,27.497,26.835,27.231,944082,0
2014-01-17,27.28,27.645,27.28,27.38,747214,0
2014-01-21,27.136,27.62,26.738,26.785,751195,0
2014-01-22,26.906,27.12,26.622,27.016,748050,0
2014-01-23,26.982,26.982,26.617,26.709,855367,0
2014-01-24,26.646,26.659,26.266,26.448,645019,0
2014-01-27,26.461,26.76,25.779,25.949,698395,0
2014-01-28,26.071,26.447,25.981,26.182,693241,0
2014-01-29,25.904,26.23,25.74,25.766,378252,0
2014-01-30,26.394,26.713,25.942,26.334,1179093,0
2014-01-31,25.953,26.533,25.816,26.221,1007345,0
2014-02-03,26.302,26.535,25.146,25.441,1150594,0
2014-02-04,25.927,25.976,25.316,25.721,966940,0
2014-02-05,25.57,25.924,25.353,25.862,745953,0
2014-02-06,25.882,26.26,25.882,26.223,377947,0
2014-02-07,26.718,28.7,26.718,28.517,2922229,0
2014-02-10,28.398,28.741,28.205,28.293,1906452,0
2014-02-11,28.416,28.529,28.156,28.302,1059053,0
2014-02-12,28.542,30.009,28.302,29.759,2082917,0
2014-02-13,30.667,30.667,29.437,30.056,1688362,0
2014-02-14,30.118,30.277,29.789,30.009,733362,0
2014-02-18,30.324,31.445,29.824,30.405,911769,0
2014-02-19,30.309,30.895,30.309,30.41,413051,0
2014-02-20,30.501,31.038,30.447,31.02,610654,0
2014-02-21,31.234,31.623,31.103,31.329,504478,0
2014-02-24,31.483,31.691,31.157,31.553,665237,0
2014-02-25,31.92,32.188,31.445,31.985,792781,0
2014-02-26,32.152,32.292,31.614,31.644,560331,0
2014-02-27,31.644,32.367,31.582,31.878,1673144,0
2014-02-28,31.944,32.669,31.852,32.213,1873378,0
2014-03-03,32.061,32.303,31.51,32.021,638388,0
2014-03-04,32.367,33.268,32.346,33.023,943750,0
2014-03-05,33.112,33.336,32.841,33.07,640578,0
2014-03-06,33.285,33.546,32.697,32.736,947046,0
2014-03-07,33.004,33.112,32.084,32.502,3584599,0
2014-03-10,32.437,32.764,32.107,32.242,1327850,0
2014-03-11,32.36,32.602,31.49,31.772,1358380,0
2014-03-12,31.264,32.665,30.823,32.563,984760,0
2014-03-13,32.645,32.694,31.311,31.361,1267724,0
2014-03-14,31.237,31.854,31.203,31.483,548072,0
2014-03-17,31.724,32.325,31.682,31.831,592626,0
2014-03-18,32.157,32.222,31.92,32.168,297010,0
2014-03-19,32.118,32.495,31.481,31.857,492378,0
2014-03-20,31.857,31.96,31.499,31.792,865954,0
2014-03-21,32.204,32.242,31.579,31.811,1255514,0
2014-03-24,32.028,32.028,30.097,30.68,604933,0
2014-03-25,30.769,30.922,30.041,30.222,569767,0
2014-03-26,30.467,30.467,29.428,29.462,798532,0
2014-03-27,29.629,29.705,28.891,29.055,852412,0
2014-03-28,29.107,29.685,29.04,29.373,454632,0
2014-03-31,29.634,29.837,29.387,29.46,649359,0
2014-04-01,29.532,30.821,29.532,30.604,1382217,0
2014-04-02,30.987,31.014,30.425,30.64,436268,0
2014-04-03,30.663,31.04,29.702,29.882,1122081,0
2014-04-04,30.05,30.278,27.901,28.255,667108,0
2014-04-07,28.278,28.278,26.458,27.145,1130752,0
2014-04-08,27.164,28.005,26.849,27.746,1059867,0
2014-04-09,27.854,28.029,27.636,27.984,2002723,0
2014-04-10,28.036,28.076,26.503,26.596,1085574,0
2014-04-11,26.309,26.503,25.342,25.68,3770336,0
2014-04-14,25.967,26.353,25.298,25.79,737580,0
2014-04-15,25.904,26.468,25.185,26.298,2153566,0
2014-04-16,26.414,27.473,26.311,27.373,1678025,0
2014-04-17,27.012,27.893,27.012,27.718,772134,0
2014-04-21,27.744,27.798,27.193,27.36,322943,0
2014-04-22,27.418,27.966,27.197,27.392,1592229,0
2014-04-23,27.36,27.418,26.772,26.804,473580,0
2014-04-24,27.107,27.206,26.112,26.397,1204020,0
2014-04-25,26.266,26.537,25.407,25.511,1061138,0
2014-04-28,25.675,26.221,24.715,25.235,1618330,0
2014-04-29,25.367,26.239,25.145,26.09,1694286,0
2014-04-30,25.837,26.284,25.443,26.239,1537736,0
2014-05-01,26.487,27.581,26.107,27.152,1280903,0
2014-05-02,27.409,27.409,26.763,26.971,939268,0
2014-05-05,26.79,27.337,26.501,27.293,760114,0
2014-05-06,27.22,27.917,26.501,26.551,1460146,0
2014-05-07,26.75,27.283,26.447,27.025,1952433,0
2014-05-08,26.899,27.398,26.161,26.98,1375906,0
2014-05-09,26.781,27.276,26.528,26.881,1594244,0
2014-05-12,26.967,28.128,26.967,27.948,2341435,0
2014-05-13,27.898,27.966,26.998,27.482,1937296,0
2014-05-14,27.278,27.667,27.08,27.12,623081,0
2014-05-15,26.872,27.161,26.356,27.092,944144,0
2014-05-16,27.061,27.098,26.492,26.917,606725,0
2014-05-19,26.921,27.785,26.763,27.658,1065487,0
2014-05-20,27.459,27.758,27.188,27.26,893672,0
2014-05-21,27.265,27.767,27.092,27.631,1375933,0
2014-05-22,27.622,28.345,27.541,28.246,444559,0
2014-05-23,28.336,29.055,28.038,29.027,553646,0
2014-05-27,29.282,29.778,29.159,29.774,867608,0
2014-05-28,29.995,30.031,29.417,29.797,825602,0
2014-05-29,30.076,30.226,29.729,30.063,505721,0
2014-05-30,29.991,30.398,29.769,30.018,796057,0
2014-06-02,30.163,30.485,29.975,30.222,412259,0
2014-06-03,30.13,30.294,29.756,30.13,481139,0
2014-06-04,29.995,30.546,29.747,30.344,518948,0
2014-06-05,30.66,31.544,30.325,31.352,532798,0
2014-06-06,31.432,31.713,31.239,31.668,603396,0
2014-06-09,31.777,31.854,31.483,31.633,795300,0
2014-06-10,31.564,31.796,31.262,31.555,382234,0
2014-06-11,31.429,31.713,31.243,31.591,627717,0
2014-06-12,31.623,31.633,30.962,31.135,264551,0
2014-06-13,31.387,31.492,30.922,31.157,294871,0
2014-06-16,31.063,31.361,30.832,31.203,733024,0
2014-06-17,31.325,31.899,31.217,31.822,850426,0
2014-06-18,31.93,32.061,31.555,32.004,780473,0
2014-06-19,32.071,32.071,31.406,31.7,680947,0
2014-06-20,31.569,31.902,31.569,31.831,1996303,0
2014-06-23,32.075,32.119,31.606,32.098,611235,0
2014-06-24,32.049,32.554,31.857,31.953,351237,0
2014-06-25,31.826,32.722,31.736,32.459,818303,0
2014-06-26,32.568,32.758,32.311,32.658,543409,0
2014-06-27,32.519,33.237,32.519,33.133,716520,0
2014-06-30,33.152,33.436,32.957,33.363,611410,0
2014-07-01,32.781,33.725,32.712,33.553,1089085,0
2014-07-02,33.454,33.892,33.322,33.427,580208,0
2014-07-03,33.568,34.051,33.568,34.014,323206,0
2014-07-07,33.802,34.109,33.571,33.689,630692,0
2014-07-08,33.91,33.914,32.215,32.5,665887,0
2014-07-09,32.676,33.201,32.495,32.881,669391,0
2014-07-10,32.219,33.092,32.219,32.794,360153,0
2014-07-11,32.785,33.092,32.685,33.074,263305,0
2014-07-14,33.454,33.534,32.916,32.966,459213,0
2014-07-15,33.029,33.174,32.468,33.011,295421,0
2014-07-16,33.414,33.495,32.807,32.835,476308,0
2014-07-17,32.55,33.002,32.224,32.327,255309,0
2014-07-18,32.369,32.925,32.369,32.902,463222,0
2014-07-21,32.604,32.852,32.432,32.568,248877,0
2014-07-22,32.812,33.264,32.703,33.079,204265,0
2014-07-23,33.156,33.766,32.966,33.716,273465,0
2014-07-24,32.89,32.907,31.555,32.577,1427101,0
2014-07-25,32.373,32.756,31.989,32.125,306426,0
2014-07-28,32.233,32.414,31.718,32.278,307497,0
2014-07-29,32.311,32.474,31.917,32.266,411153,0
2014-07-30,32.495,32.604,32.26,32.477,295258,0
2014-07-31,32.233,32.365,31.013,31.277,693314,0
2014-08-01,31.311,32.034,30.945,31.857,785342,0
2014-08-04,32.251,32.459,31.918,32.306,656106,0
2014-08-05,31.911,32.378,31.872,32.119,657340,0
2014-08-06,31.854,32.229,31.732,31.787,428719,0
2014-08-07,31.524,32.365,31.447,31.528,624921,0
2014-08-08,31.817,31.817,31.284,31.528,381504,0
2014-08-11,31.844,32.052,31.496,31.872,848621,0
2014-08-12,31.694,32.414,31.56,31.911,931099,0
2014-08-13,32.143,32.554,32.016,32.405,886574,0
2014-08-14,32.342,32.608,32.315,32.55,605699,0
2014-08-15,32.902,33.038,32.577,33.011,1112214,0
2014-08-18,32.301,33.273,32.138,33.079,632767,0
2014-08-19,33.228,33.322,32.736,32.816,641894,0
2014-08-20,32.731,33.137,32.622,32.911,786419,0
2014-08-21,32.902,33.079,32.689,32.839,473943,0
2014-08-22,32.835,33.892,32.743,33.761,804268,0
2014-08-25,33.906,34.204,33.821,34.005,507539,0
2014-08-26,34,34.335,33.807,34.033,621472,0
2014-08-27,33.984,34.139,33.657,33.703,705958,0
2014-08-28,33.49,35.063,33.49,34.521,3458847,0
2014-08-29,34.828,34.928,34.331,34.439,968394,0
2014-09-02,34.665,35.561,34.403,35.298,947297,0
2014-09-03,35.687,35.687,35.127,35.325,502142,0
2014-09-04,35.524,35.841,35.072,35.154,555912,0
2014-09-05,35.036,35.841,34.828,35.705,532977,0
2014-09-08,35.85,36.049,35.47,35.913,795354,0
2014-09-09,35.832,35.967,35.009,35.054,527026,0
2014-09-10,35.118,35.61,34.638,35.57,765224,0
2014-09-11,35.09,36.121,35.09,36.058,796235,0
2014-09-12,35.705,35.949,35.434,35.561,1033376,0
2014-09-15,35.669,35.787,34.623,34.882,802159,0
2014-09-16,34.747,35.036,34.611,34.982,571670,0
2014-09-17,34.91,35.145,34.584,34.837,686987,0
2014-09-18,35.127,35.542,34.747,34.846,494211,0
2014-09-19,35.081,35.303,34.051,34.222,1080292,0
2014-09-22,34.241,34.241,32.911,33.653,738028,0
2014-09-23,33.409,33.915,33.092,33.345,585736,0
2014-09-24,33.4,34.114,33.101,33.978,670983,0
2014-09-25,33.59,33.671,33.065,33.092,498055,0
2014-09-26,33.228,33.843,33.092,33.716,519958,0
2014-09-29,33.165,33.843,33.092,33.816,551600,0
2014-09-30,33.825,34.503,33.445,34.322,541217,0
2014-10-01,34.458,34.647,33.345,33.445,873292,0
2014-10-02,33.083,33.174,31.953,32.541,796065,0
2014-10-03,33.065,33.526,32.477,33.237,1659332,0
2014-10-06,30.741,30.741,28.029,29.394,5952284,0
2014-10-07,29.123,29.123,28.092,28.146,2178774,0
2014-10-08,28.21,29.123,27.785,28.743,2268153,0
2014-10-09,29.177,29.711,28.698,28.987,4172659,0
2014-10-10,29.367,29.682,28.156,28.499,2726623,0
2014-10-13,28.508,28.671,27.446,27.486,1884606,0
2014-10-14,27.559,28.169,26.998,27.116,2605022,0
2014-10-15,25.262,28.101,22.712,27.685,6640944,0
2014-10-16,27.586,27.839,26.492,26.953,3102123,0
2014-10-17,27.495,27.749,27.025,27.224,3259636,0
2014-10-20,27.242,28.02,27.125,27.64,2785973,0
2014-10-21,27.08,29.501,26.501,29.06,4223945,0
2014-10-22,28.074,29.25,28.002,28.725,3111029,0
2014-10-23,28.526,29.186,28.526,28.996,2411128,0
2014-10-24,29.186,30.199,28.282,29.919,2142764,0
2014-10-27,29.575,29.702,28.987,29.204,2031914,0
2014-10-28,29.43,30.045,29.033,30.045,1492768,0
2014-10-29,30.072,30.262,29.656,29.919,1154329,0
2014-10-30,29.846,30.416,29.675,30.19,1124960,0
2014-10-31,30.94,31.908,29.824,31.736,971437,0
2014-11-03,31.7,32.066,31.523,31.826,976329,0
2014-11-04,31.736,31.935,30.85,31.275,908157,0
2014-11-05,30.958,31.51,30.253,30.886,1283924,0
2014-11-06,30.94,31.257,30.805,31.175,1172274,0
2014-11-07,31.329,31.338,30.606,31.067,441708,0
2014-11-10,31.058,31.817,30.759,31.429,972062,0
2014-11-11,31.329,32.251,31.103,32.206,1132313,0
2014-11-12,32.098,32.523,31.709,31.917,5403797,0
2014-11-13,31.953,32.179,31.709,32.025,1039162,0
2014-11-14,31.899,32.586,31.7,32.55,1053039,0
2014-11-17,32.514,32.514,32.052,32.179,1464689,0
2014-11-18,32.315,32.767,31.781,32.568,1888821,0
2014-11-19,32.333,32.568,31.727,32.08,2233001,0
2014-11-20,32.08,32.993,31.781,32.568,2376261,0
2014-11-21,32.92,33.074,32.134,32.26,498264,0
2014-11-24,32.288,33.047,31.971,32.975,1486505,0
2014-11-25,33.137,33.4,32.586,32.866,798188,0
2014-11-26,32.532,33.101,32.477,32.866,1934944,0
2014-11-28,32.776,33.336,32.776,33.128,255270,0
2014-12-01,33.119,33.363,32.74,33.21,955534,0
2014-12-02,33.282,33.68,32.988,33.291,538537,0
2014-12-03,33.373,33.825,32.92,33.58,2365850,0
2014-12-04,33.418,33.951,33.128,33.409,2006056,0
2014-12-05,33.544,33.888,33.056,33.68,773366,0
2014-12-08,33.373,34.005,33.101,33.816,1744623,0
2014-12-09,33.716,34.34,32.993,34.042,988255,0
2014-12-10,33.834,34.358,33.174,33.237,1147802,0
2014-12-11,33.3,33.752,32.975,33.047,2240154,0
2014-12-12,32.441,33.002,32.195,32.658,1078749,0
2014-12-15,32.92,33.047,32.224,32.776,1412897,0
2014-12-16,32.559,32.92,32.26,32.459,1466720,0
2014-12-17,32.523,32.911,32.131,32.758,1132995,0
2014-12-18,33.21,33.58,32.857,32.957,2243301,0
2014-12-19,32.948,33.219,32.875,33.137,2832869,0
2014-12-22,33.255,33.77,33.029,33.734,896340,0
2014-12-23,33.987,34.377,33.797,34.25,608033,0
2014-12-24,34.268,34.403,33.969,34.014,242654,0
2014-12-26,34.06,34.25,33.897,33.951,279919,0
2014-12-29,33.834,34.087,33.644,33.779,338613,0
2014-12-30,33.906,33.987,33.58,33.906,348096,0
2014-12-31,34.06,34.521,33.942,34.105,885722,0
2015-01-02,34.186,34.81,33.228,33.599,1155445,0
2015-01-05,33.852,33.861,32.857,33.029,949605,0
2015-01-06,32.667,33.101,31.89,32.269,1925142,0
2015-01-07,32.468,32.64,31.781,32.324,1541986,0
2015-01-08,32.595,33.942,32.532,33.535,1042112,0
2015-01-09,33.553,33.807,33.214,33.463,997653,0
2015-01-12,33.626,33.626,32.857,33.137,522787,0
2015-01-13,33.427,33.915,32.658,33.165,415327,0
2015-01-14,32.505,33.237,32.233,32.875,855035,0
2015-01-15,32.875,33.088,31.872,32.08,508268,0
2015-01-16,31.953,32.785,31.655,32.676,416366,0
2015-01-20,32.722,33.101,32.08,32.577,430301,0
2015-01-21,32.45,33.508,32.116,33.264,553948,0
2015-01-22,33.291,33.807,33.201,33.662,750362,0
2015-01-23,33.246,34.189,33.246,34.06,328827,0
2015-01-26,34.209,34.367,33.82,34.195,716484,0
2015-01-27,33.788,34.72,33.58,33.965,388588,0
2015-01-28,34.448,34.51,33.599,33.807,568448,0
2015-01-29,33.725,33.942,33.336,33.807,521287,0
2015-01-30,33.617,34.34,33.354,33.77,594591,0
2015-02-02,33.707,34.241,33.273,34.2,686033,0
2015-02-03,34.738,34.937,34.159,34.358,734902,0
2015-02-04,34.358,34.946,34.168,34.765,648200,0
2015-02-05,35.036,35.036,34.503,34.919,751951,0
2015-02-06,34.204,34.204,33.273,33.4,1051449,0
2015-02-09,33.354,33.354,32.577,32.749,907175,0
2015-02-10,32.685,33.119,32.505,33.011,802676,0
2015-02-11,33.047,33.463,32.803,33.282,565340,0
2015-02-12,34.81,35.805,34.123,35.515,876245,0
2015-02-13,35.85,36.022,34.756,35.145,776523,0
2015-02-17,35.253,35.47,34.937,35.335,531210,0
2015-02-18,35.325,35.741,35.262,35.678,669865,0
2015-02-19,35.787,36.356,35.66,36.13,747720,0
2015-02-20,36.329,36.329,35.651,35.986,448591,0
2015-02-23,35.814,36.248,35.678,36.248,542033,0
2015-02-24,36.474,36.772,36.203,36.591,712816,0
2015-02-25,36.456,36.899,36.329,36.519,479908,0
2015-02-26,36.79,37.333,36.32,36.745,640983,0
2015-02-27,36.953,37.052,36.112,36.329,453365,0
2015-03-02,36.284,36.374,35.895,36.203,727416,0
2015-03-03,36.022,36.193,35.85,36.112,647231,0
2015-03-04,36.474,36.528,36.067,36.23,722992,0
2015-03-05,35.995,36.519,35.877,36.347,603544,0
2015-03-06,36.311,36.492,35.904,36.157,300721,0
2015-03-09,36.347,36.347,35.642,36.058,357791,0
2015-03-10,35.687,35.913,35.208,35.886,705407,0
2015-03-11,36.429,36.429,35.714,35.841,538733,0
2015-03-12,35.949,36.338,35.606,36.139,663047,0
2015-03-13,35.714,36.266,35.461,35.75,421607,0
2015-03-16,35.976,36.483,35.642,36.429,1273227,0
2015-03-17,36.392,37.188,36.139,36.935,1681009,0
2015-03-18,36.899,37.495,36.718,37.197,810587,0
2015-03-19,37.161,37.712,36.98,37.514,443617,0
2015-03-20,37.613,37.893,37.514,37.776,842440,0
2015-03-23,37.722,38.174,37.568,37.939,2048091,0
2015-03-24,37.902,38.327,37.712,37.776,600558,0
2015-03-25,37.794,37.92,37.016,37.251,612835,0
2015-03-26,37.071,37.387,36.582,37.278,775638,0
2015-03-27,37.351,37.758,37.107,37.577,368187,0
2015-03-30,37.541,37.857,37.36,37.405,650770,0
2015-03-31,37.215,38.011,36.98,37.984,706845,0
2015-04-01,37.902,37.929,37.269,37.541,869427,0
2015-04-02,37.712,38.472,37.495,38.409,609517,0
2015-04-06,38.137,38.797,38.092,38.454,637830,0
2015-04-07,38.508,38.662,38.11,38.128,462674,0
2015-04-08,38.174,38.59,37.884,38.165,469055,0
2015-04-09,38.201,38.327,37.685,38.056,307135,0
2015-04-10,38.354,38.608,38.183,38.535,240002,0
2015-04-13,38.544,38.788,38.363,38.59,384667,0
2015-04-14,38.716,38.807,38.101,38.761,457663,0
2015-04-15,38.807,38.807,38.454,38.599,386811,0
2015-04-16,38.562,38.879,38.391,38.865,274384,0
2015-04-17,38.59,38.707,37.929,38.436,397939,0
2015-04-20,38.463,38.951,38.445,38.549,568369,0
2015-04-21,38.77,38.77,38.418,38.476,429945,0
2015-04-22,38.418,38.797,38.128,38.662,196486,0
2015-04-23,38.743,39.195,38.743,38.942,406676,0
2015-04-24,39.141,39.593,39.024,39.231,226951,0
2015-04-27,39.096,39.376,38.481,38.725,328924,0
2015-04-28,38.716,38.969,38.237,38.608,342971,0
2015-04-29,38.58,38.662,38.11,38.327,257145,0
2015-04-30,38.074,38.535,37.369,37.685,671121,0
2015-05-01,38.128,39.43,38.11,39.168,790348,0
2015-05-04,39.177,39.367,38.752,39.177,360667,0
2015-05-05,38.843,39.132,38.128,38.291,433441,0
2015-05-06,38.156,38.644,37.74,38.309,337917,0
2015-05-07,38.382,39.014,38.264,38.942,331224,0
2015-05-08,39.033,39.846,38.996,39.014,742237,0
2015-05-11,38.942,39.322,38.788,38.969,442953,0
2015-05-12,38.725,38.807,38.074,38.508,523040,0
2015-05-13,38.544,38.689,38.092,38.128,685499,0
2015-05-14,38.571,38.59,38.156,38.427,1155659,0
2015-05-15,38.653,38.906,38.318,38.436,612235,0
2015-05-18,38.309,39.105,38.3,39.069,311513,0
2015-05-19,38.996,39.557,38.933,39.548,316427,0
2015-05-20,39.539,39.656,39.06,39.448,507433,0
2015-05-21,39.34,39.602,39.259,39.439,302491,0
2015-05-22,39.819,41.076,39.448,40.389,618696,0
2015-05-26,40.362,40.362,36.582,37.26,4195896,0
2015-05-27,37.224,37.441,36.89,37.288,3356931,0
2015-05-28,37.143,37.197,36.483,36.682,4602788,0
2015-05-29,36.736,37.658,36.51,37.523,1917472,0
2015-06-01,37.722,38.228,37.242,37.812,1435533,0
2015-06-02,37.64,37.966,37.251,37.749,636989,0
2015-06-03,37.911,38.056,37.649,37.731,775527,0
2015-06-04,37.541,37.758,37.071,37.26,841445,0
2015-06-05,37.269,37.477,36.817,37.251,789352,0
2015-06-08,37.288,37.288,36.854,36.881,677978,0
2015-06-09,36.89,36.89,36.383,36.718,516384,0
2015-06-10,36.881,37.369,36.718,37.08,357401,0
2015-06-11,37.071,37.297,36.971,37.061,271449,0
2015-06-12,36.835,37.188,36.691,36.989,413755,0
2015-06-15,36.691,36.817,36.266,36.745,269643,0
2015-06-16,36.745,36.772,36.501,36.537,337883,0
2015-06-17,36.646,36.7,36.429,36.546,460096,0
2015-06-18,36.591,37.369,36.492,37.17,534972,0
2015-06-19,37.351,37.559,37.089,37.17,1805434,0
2015-06-22,37.423,37.495,37.043,37.414,344519,0
2015-06-23,37.378,37.658,37.26,37.514,381800,0
2015-06-24,37.369,37.559,36.935,37.034,391635,0
2015-06-25,37.071,37.17,36.844,36.881,242767,0
2015-06-26,36.971,37.206,36.627,36.826,583304,0
2015-06-29,36.573,36.655,35.145,35.407,1088193,0
2015-06-30,35.253,35.904,35.226,35.506,1423013,0
2015-07-01,35.85,36.049,35,35.271,3761727,0
2015-07-02,35.09,35.542,34.72,35.389,6751024,0
2015-07-06,35.172,35.66,35.045,35.579,1170812,0
2015-07-07,35.552,35.931,34.819,35.723,803951,0
2015-07-08,35.461,35.75,34.629,34.91,678310,0
2015-07-09,35.181,35.533,34.756,34.756,392962,0
2015-07-10,35.118,35.28,34.928,35.217,695010,0
2015-07-13,35.434,36.022,35.434,35.94,616706,0
2015-07-14,35.859,36.144,35.75,35.759,381153,0
2015-07-15,35.705,36.085,35.588,35.678,399325,0
2015-07-16,35.696,36.42,35.696,36.365,424704,0
2015-07-17,36.374,36.646,36.157,36.501,472373,0
2015-07-20,36.492,36.727,36.175,36.609,507212,0
2015-07-21,36.754,36.926,36.248,36.329,901169,0
2015-07-22,36.465,36.917,36.076,36.7,855712,0
2015-07-23,36.6,36.799,36.212,36.311,449257,0
2015-07-24,36.483,36.492,35.714,36.022,360335,0
2015-07-27,35.859,35.913,35.063,35.325,448041,0
2015-07-28,35.461,36.04,35.018,35.868,658070,0
2015-07-29,35.651,35.859,35.425,35.778,513737,0
2015-07-30,35.741,36.374,34.801,36.257,1007013,0
2015-07-31,37.251,38.02,36.826,37.505,1451293,0
2015-08-03,37.459,37.929,37.125,37.432,690259,0
2015-08-04,37.514,38.092,37.514,37.83,1146480,0
2015-08-05,38.282,39.458,37.939,38.725,1015640,0
2015-08-06,38.562,39.584,37.83,37.939,855743,0
2015-08-07,37.613,38.418,36.971,37.324,309569,0
2015-08-10,37.441,37.929,37.288,37.523,444944,0
2015-08-11,37.152,37.55,36.799,37.152,565683,0
2015-08-12,36.682,37.098,36.157,36.989,734716,0
2015-08-13,36.899,37.161,36.591,37.071,540834,0
2015-08-14,36.881,37.64,36.718,37.595,375266,0
2015-08-17,37.541,38.653,37.179,38.49,580982,0
2015-08-18,38.373,38.517,38.002,38.246,450031,0
2015-08-19,38.029,38.716,37.893,38.309,363432,0
2015-08-20,38.21,38.21,37.08,37.125,589719,0
2015-08-21,36.456,36.754,35.633,35.732,1025262,0
2015-08-24,33.553,35.316,32.089,34.367,927719,0
2015-08-25,34.503,35.235,34.295,34.566,1681341,0
2015-08-26,35.099,35.353,34.069,35.271,1665968,0
2015-08-27,35.85,36.401,35.57,36.203,621461,0
2015-08-28,36.013,36.483,35.814,36.383,306141,0
2015-08-31,36.212,36.347,35.669,35.922,552115,0
2015-09-01,35.018,36.483,35.018,36.076,1520086,0
2015-09-02,36.573,36.664,36.157,36.664,529221,0
2015-09-03,36.89,37.278,36.537,36.772,790569,0
2015-09-04,36.275,36.564,36.094,36.347,690255,0
2015-09-08,37.089,37.089,36.221,36.555,705407,0
2015-09-09,37.034,37.134,36.41,36.51,866330,0
2015-09-10,36.392,36.808,36.293,36.655,1354691,0
2015-09-11,36.627,36.745,36.284,36.7,356796,0
2015-09-14,36.709,36.835,36.456,36.609,248297,0
2015-09-15,36.618,36.948,36.438,36.863,370689,0
2015-09-16,36.971,38.192,36.591,38.083,603544,0
2015-09-17,38.219,39.141,37.776,38.391,586624,0
2015-09-18,37.939,38.59,37.812,37.893,966644,0
2015-09-21,38.282,38.391,37.839,38.183,359339,0
2015-09-22,37.776,38.192,37.351,37.55,400372,0
2015-09-23,37.541,38.029,37.215,37.441,253827,0
2015-09-24,37.233,37.505,36.528,37.197,231998,0
2015-09-25,37.269,37.722,36.609,37.025,431008,0
2015-09-28,36.745,36.881,35.931,36.067,577244,0
2015-09-29,36.004,36.239,35.38,35.542,542382,0
2015-09-30,35.868,36.573,35.597,36.483,1027585,0
2015-10-01,36.591,37.206,35.976,37.197,694126,0
2015-10-02,36.872,37.993,36.365,37.875,769776,0
2015-10-05,38.345,38.788,38.056,38.354,415487,0
2015-10-06,38.382,38.391,37.64,37.866,765463,0
2015-10-07,38.047,38.418,37.468,38.074,631637,0
2015-10-08,37.884,38.255,37.613,38.146,587397,0
2015-10-09,38.327,38.373,37.74,37.957,442511,0
2015-10-12,37.984,38.599,37.74,38.165,524213,0
2015-10-13,38.282,38.3,37.712,38.246,536742,0
2015-10-14,38.092,38.327,37.071,37.288,1028138,0
2015-10-15,37.423,38.156,36.962,38.092,351929,0
2015-10-16,38.201,38.436,37.459,38.327,358123,0
2015-10-19,38.282,38.671,38.119,38.553,162693,0
2015-10-20,38.608,38.68,38.137,38.508,98402,0
2015-10-21,38.599,38.653,37.83,37.911,216887,0
2015-10-22,38.083,38.264,37.731,38.165,275173,0
2015-10-23,38.743,38.743,37.821,38.083,323616,0
2015-10-26,38.174,38.526,38.119,38.273,298509,0
2015-10-27,38.327,38.4,37.731,37.993,256371,0
2015-10-28,37.948,38.101,37.577,37.939,338547,0
2015-10-29,37.866,38.011,37.324,37.966,661277,0
2015-10-30,38.517,39.828,38.436,39.394,1100581,0
2015-11-02,39.638,39.638,38.87,39.259,635664,0
2015-11-03,39.313,39.485,38.852,39.096,647231,0
2015-11-04,39.051,39.195,38.074,38.418,1369313,0
2015-11-05,38.698,38.969,38.255,38.635,485092,0
2015-11-06,38.635,38.807,37.884,38.11,639600,0
2015-11-09,37.929,37.929,37.116,37.749,570260,0
2015-11-10,37.694,37.984,37.034,37.975,1784642,0
2015-11-11,38.165,38.237,37.604,38.065,263339,0
2015-11-12,39.024,40.018,38.626,39.566,2572224,0
2015-11-13,39.277,40.316,38.906,39.204,780283,0
2015-11-16,39.177,39.304,38.318,39.114,880487,0
2015-11-17,39.087,39.53,38.508,38.689,564281,0
2015-11-18,38.779,39.557,38.481,39.213,758605,0
2015-11-19,39.123,39.403,38.96,39.295,544263,0
2015-11-20,39.738,39.738,38.834,39.222,724762,0
2015-11-23,39.096,39.168,38.779,38.906,484981,0
2015-11-24,38.761,38.761,38.174,38.508,430123,0
2015-11-25,38.391,38.825,38.391,38.617,423156,0
2015-11-27,38.526,38.951,38.517,38.807,95780,0
2015-11-30,38.807,39.051,38.698,38.888,520594,0
2015-12-01,38.951,39.485,38.843,39.448,932343,0
2015-12-02,39.521,39.855,39.367,39.512,398967,0
2015-12-03,39.711,39.765,38.788,39.069,386774,0
2015-12-04,39.033,39.566,39.033,39.322,369625,0
2015-12-07,39.114,39.313,38.653,38.924,380353,0
2015-12-08,38.626,39.123,38.522,39.069,343840,0
2015-12-09,38.906,39.177,38.68,38.924,790016,0
2015-12-10,38.969,39.241,38.689,39.014,550567,0
2015-12-11,38.472,38.924,38.047,38.228,635397,0
2015-12-14,38.382,39.087,38.309,38.996,609577,0
2015-12-15,39.304,39.756,39.105,39.72,578438,0
2015-12-16,40.018,40.325,39.656,40.19,694015,0
2015-12-17,40.316,40.552,40,40,621793,0
2015-12-18,40.036,40.461,39.177,39.268,763029,0
2015-12-21,39.421,39.928,39.159,39.81,461202,0
2015-12-22,39.846,40.226,39.358,39.837,382751,0
2015-12-23,40.027,40.145,39.665,39.801,254380,0
2015-12-24,39.91,40.108,39.494,40.027,143980,0
2015-12-28,39.855,40.678,39.295,39.448,394605,0
2015-12-29,39.593,40.099,39.313,39.937,275878,0
2015-12-30,39.982,41.04,39.765,40.009,502051,0
2015-12-31,39.901,40.995,39.819,40.787,932951,0
2016-01-04,40.027,40.235,38.544,39.195,1022539,0
2016-01-05,39.222,39.313,38.201,38.382,874839,0
2016-01-06,37.875,38.327,37.731,38.11,523645,0
2016-01-07,37.288,37.694,36.781,37.432,858368,0
2016-01-08,37.523,38.825,36.691,36.89,833360,0
2016-01-11,36.953,37.956,36.356,36.863,600851,0
2016-01-12,37.152,37.55,36.745,37.414,475213,0
2016-01-13,37.514,37.785,35.832,36.076,716695,0
2016-01-14,36.058,37.233,35.814,36.655,729142,0
2016-01-15,35.57,36.51,35.208,35.443,650668,0
2016-01-19,35.769,36.166,35.163,35.642,867104,0
2016-01-20,35.217,35.877,34.222,35.461,1215757,0
2016-01-21,35.561,35.913,35.081,35.552,610377,0
2016-01-22,36.076,36.691,35.606,35.868,676332,0
2016-01-25,35.787,36.13,34.801,34.81,633809,0
2016-01-26,34.837,35.298,34.078,35.289,578845,0
2016-01-27,35.217,35.253,33.571,34.467,552531,0
2016-01-28,34.873,34.928,34.105,34.756,577715,0
2016-01-29,34.873,36.107,34.566,35.552,512902,0
2016-02-01,35.271,36.031,34.774,35.723,583881,0
2016-02-02,35.506,35.895,34.376,34.566,429525,0
2016-02-03,34.765,34.81,33.4,33.454,811380,0
2016-02-04,33.409,33.413,32.523,32.893,591813,0
2016-02-05,32.622,32.803,30.606,31.022,3141332,0
2016-02-08,30.552,30.986,29.458,29.919,1310264,0
2016-02-09,29.539,30.271,29.25,29.982,1588379,0
2016-02-10,30.154,31.316,29.937,30.687,815907,0
2016-02-11,31.058,32.495,30.976,32.007,1194817,0
2016-02-12,32.369,32.893,31.745,32.098,1212083,0
2016-02-16,32.468,32.749,32.043,32.559,545803,0
2016-02-17,32.875,33.327,32.423,33.205,2005094,0
2016-02-18,33.291,33.617,32.061,32.116,1067403,0
2016-02-19,31.944,31.962,31.465,31.908,1243314,0
2016-02-22,32.107,32.92,31.691,32.559,2763377,0
2016-02-23,32.441,32.731,31.772,31.908,634684,0
2016-02-24,31.591,31.935,31.239,31.881,1080011,0
2016-02-25,31.763,32.862,31.6,32.595,1542393,0
2016-02-26,32.821,33.4,32.622,33.056,657249,0
2016-02-29,33.038,33.4,32.297,33.174,599748,0
2016-03-01,33.418,33.933,32.902,33.933,762511,0
2016-03-02,33.807,34.177,32.663,33.888,816164,0
2016-03-03,33.761,34.602,33.761,34.503,989355,0
2016-03-04,34.693,34.693,33.838,34.231,836568,0
2016-03-07,34.06,34.765,32.622,34.394,621934,0
2016-03-08,34.186,34.412,33.436,33.662,1265213,0
2016-03-09,33.716,33.761,32.957,33.327,1357810,0
2016-03-10,33.454,33.852,32.794,33.282,967282,0
2016-03-11,33.707,34.024,33.544,33.816,1290119,0
2016-03-14,33.626,34.222,33.4,34.087,1754113,0
2016-03-15,33.906,34.213,33.526,33.843,811464,0
2016-03-16,33.779,34.548,33.499,34.367,4218172,0
2016-03-17,34.168,34.222,33.617,33.933,1189511,0
2016-03-18,34.096,35.488,34.051,35.262,3260612,0
2016-03-21,35.289,35.416,34.729,35.099,2164827,0
2016-03-22,34.955,35.054,34.367,34.729,630840,0
2016-03-23,34.665,34.792,34.363,34.684,608612,0
2016-03-24,34.611,35.208,34.358,34.801,930098,0
2016-03-28,34.837,35.172,34.15,34.584,1734122,0
2016-03-29,34.448,35.018,34.358,34.81,1676945,0
2016-03-30,34.946,35.289,34.679,35.136,924304,0
2016-03-31,35.253,35.452,34.892,35.371,902269,0
2016-04-01,35.244,35.425,34.738,35.416,791471,0
2016-04-04,35.335,35.38,34.729,34.901,435800,0
2016-04-05,34.783,35.081,34.231,34.593,652120,0
2016-04-06,34.593,34.937,34.512,34.828,1477514,0
2016-04-07,34.602,34.801,34.349,34.421,1509233,0
2016-04-08,34.575,34.715,34.087,34.34,606276,0
2016-04-11,34.566,34.711,34.159,34.322,961190,0
2016-04-12,34.458,34.729,34.268,34.557,1613141,0
2016-04-13,34.873,35.208,34.313,35.118,3108194,0
2016-04-14,35.271,35.389,34.941,35.244,2034944,0
2016-04-15,35.398,35.398,34.638,34.973,495228,0
2016-04-18,34.801,35.57,34.62,35.452,1817732,0
2016-04-19,35.515,35.515,34.72,34.81,1828019,0
2016-04-20,34.729,34.919,34.268,34.747,1198203,0
2016-04-21,34.756,34.964,34.014,34.566,1361903,0
2016-04-22,34.322,34.675,34.114,34.349,581767,0
2016-04-25,34.34,34.955,34.005,34.955,1010961,0
2016-04-26,35.018,35.533,34.964,35.136,1493515,0
2016-04-27,34.919,35.488,34.837,35.09,734731,0
2016-04-28,35.054,35.561,34.837,35.063,3003349,0
2016-04-29,35.814,36.203,35.425,36.166,1492535,0
2016-05-02,36.257,36.564,36.004,36.474,673011,0
2016-05-03,36.112,36.42,35.651,35.769,1469123,0
2016-05-04,35.533,35.583,34.882,35.307,1379890,0
2016-05-05,35.316,35.579,35,35.018,1358262,0
2016-05-06,34.774,34.91,34.439,34.765,1043314,0
2016-05-09,34.575,35.289,34.394,34.855,1213114,0
2016-05-10,35.063,35.769,34.873,35.579,805378,0
2016-05-11,35.389,35.705,34.846,34.955,766280,0
2016-05-12,35.154,35.154,34.295,34.638,767207,0
2016-05-13,34.43,34.656,34.132,34.367,684453,0
2016-05-16,34.476,34.679,34.06,34.322,1094514,0
2016-05-17,34.213,34.792,33.847,34.01,682218,0
2016-05-18,33.843,34.485,33.761,33.996,632860,0
2016-05-19,33.807,34.051,33.309,33.68,547283,0
2016-05-20,33.761,33.761,33.327,33.535,3184551,0
2016-05-23,33.544,33.544,33.174,33.273,897183,0
2016-05-24,33.427,33.87,33.201,33.834,1085643,0
2016-05-25,33.861,34.06,33.599,33.635,608996,0
2016-05-26,33.626,33.781,33.409,33.562,665015,0
2016-05-27,33.535,33.906,33.391,33.797,742842,0
2016-05-31,33.915,33.915,33.463,33.734,611953,0
2016-06-01,33.743,34.127,33.382,34.078,1363654,0
2016-06-02,33.942,34.792,33.879,34.756,1163581,0
2016-06-03,34.557,34.557,34.159,34.494,1300031,0
2016-06-06,34.53,34.76,34.448,34.62,637577,0
2016-06-07,34.584,34.819,34.313,34.738,694245,0
2016-06-08,34.937,35.154,34.602,34.693,740238,0
2016-06-09,35.072,35.253,34.494,34.774,739915,0
2016-06-10,34.376,34.458,33.942,34.096,995062,0
2016-06-13,33.978,34.241,33.463,33.535,801316,0
2016-06-14,33.382,33.743,33.255,33.499,1234081,0
2016-06-15,33.354,33.635,33.146,33.327,764594,0
2016-06-16,33.183,33.535,32.803,33.517,977089,0
2016-06-17,33.544,33.77,33.165,33.472,1199305,0
2016-06-20,33.788,34.557,33.779,34.078,749288,0
2016-06-21,34.141,34.141,33.571,33.716,553429,0
2016-06-22,33.698,33.969,33.612,33.96,570233,0
2016-06-23,34.241,34.602,33.968,34.575,642713,0
2016-06-24,33.029,33.481,32.631,32.776,1520030,0
2016-06-27,32.523,32.685,30.976,31.374,1396399,0
2016-06-28,31.646,32.17,31.591,32.152,775669,0
2016-06-29,32.36,33.49,32.233,33.137,1461555,0
2016-06-30,33.264,34.439,32.776,33.517,926668,0
2016-07-01,33.282,33.725,33.282,33.58,1074888,0
2016-07-05,33.418,33.653,32.866,33.336,379531,0
2016-07-06,33.183,33.59,32.767,33.553,375109,0
2016-07-07,33.49,33.924,33.49,33.897,346426,0
2016-07-08,34.105,34.783,34.105,34.756,670028,0
2016-07-11,34.973,35.235,34.765,35.027,664601,0
2016-07-12,35.118,35.389,35.036,35.181,630316,0
2016-07-13,35.506,35.506,34.982,35.09,537776,0
2016-07-14,35.217,36.808,35.081,36.745,1622911,0
2016-07-15,36.989,37.061,36.537,36.646,523741,0
2016-07-18,36.573,37.179,36.51,36.944,546145,0
2016-07-19,36.727,37.206,36.637,37.134,790012,0
2016-07-20,36.817,37.604,36.817,37.532,760692,0
2016-07-21,37.369,37.957,37.306,37.803,874306,0
2016-07-22,38.02,38.599,37.812,38.562,1251114,0
2016-07-25,39.27,39.93,37.9,38.31,2030139,0
2016-07-26,38.35,38.62,38.08,38.4,1165731,0
2016-07-27,38.62,38.65,37.98,38.09,918443,0
2016-07-28,38.15,38.4,37.83,38.18,1168279,0
2016-07-29,37.79,37.94,37.515,37.71,631627,0
2016-08-01,37.65,37.8,37.41,37.5,998748,0
2016-08-02,37.35,37.455,36.48,36.87,556740,0
2016-08-03,36.98,37.24,36.78,37.2,343809,0
2016-08-04,37.32,37.99,36.97,37.35,342670,0
2016-08-05,37.59,37.8,36.68,36.75,504568,0
2016-08-08,36.65,37.34,36.16,36.64,872253,0
2016-08-09,36.53,38.42,36.085,37.91,1786784,0
2016-08-10,37.93,38.686,37.57,38.41,1297087,0
2016-08-11,38.46,39.03,38.19,38.74,1085372,0
2016-08-12,38.52,39.31,38.311,39.24,687826,0
2016-08-15,39.26,39.65,39.13,39.44,425476,0
2016-08-16,39.38,39.54,38.955,39.07,354943,0
2016-08-17,39.01,39.29,38.64,38.85,499046,0
2016-08-18,38.91,39,38.64,38.79,311632,0
2016-08-19,38.68,39.8299,38.4,38.58,498105,0
2016-08-22,38.62,38.65,38.28,38.59,294752,0
2016-08-23,38.85,39.01,38.63,38.93,459336,0
2016-08-24,38.82,39.06,38.7,38.78,764896,0
2016-08-25,38.79,38.89,38.5136,38.69,249573,0
2016-08-26,38.75,39.23,38.31,38.58,360461,0
2016-08-29,38.54,39.11,38.49,38.73,890300,0
2016-08-30,38.81,38.96,38.27,38.5,368934,0
2016-08-31,38.41,38.6,38.16,38.54,527525,0
2016-09-01,38.71,39.89,38.71,39.67,1064029,0
2016-09-02,39.93,40,39.6,39.97,493229,0
2016-09-06,39.96,40.44,39.88,40.43,1216952,0
2016-09-07,40.53,40.53,40.13,40.49,529148,0
2016-09-08,40.4,40.555,39.91,40.15,643237,0
2016-09-09,39.74,40.14,39.55,39.61,925859,0
2016-09-12,39.37,40.8,39.19,40.61,793261,0
2016-09-13,40.33,40.57,39.75,39.94,543124,0
2016-09-14,39.91,40.275,39.78,39.9,538611,0
2016-09-15,39.72,40.02,39.66,39.95,526334,0
2016-09-16,39.9,40.01,38.41,38.6,3895931,0
2016-09-19,38.8,39.59,38.15,38.42,1150819,0
2016-09-20,38.51,38.51,37.925,38.18,826496,0
2016-09-21,38.24,38.69,38.12,38.53,660850,0
2016-09-22,38.83,39.31,38.62,39.31,647833,0
2016-09-23,39.31,39.4699,38.87,39.17,891517,0
2016-09-26,38.95,39,38.7,38.93,475450,0
2016-09-27,38.9,39.72,38.83,39.63,793568,0
2016-09-28,39.75,39.91,39.44,39.75,418103,0
2016-09-29,39.82,39.99,39.25,39.42,418039,0
2016-09-30,39.12,40.08,38.92,39.86,460127,0
2016-10-03,39.73,39.9,39.23,39.57,828959,0
2016-10-04,39.75,40.43,39.53,40.4,1126795,0
2016-10-05,40.65,40.97,40.5,40.77,824262,0
2016-10-06,40.8,40.8,40.02,40.15,462329,0
2016-10-07,40.27,40.39,39.92,40.37,592206,0
2016-10-10,40.49,40.7,40.33,40.4,239534,0
2016-10-11,40.33,40.33,39.37,39.48,894927,0
2016-10-12,39.58,39.8,39.34,39.44,656309,0
2016-10-13,39.16,39.32,38.75,39.15,210420,0
2016-10-14,39.36,39.61,39.04,39.13,592532,0
2016-10-17,39.13,39.47,39.13,39.41,311859,0
2016-10-18,40.55,40.7267,39.61,39.62,607674,0
2016-10-19,39.86,40.29,39.68,40.02,393528,0
2016-10-20,40.01,40.54,39.95,40.09,476471,0
2016-10-21,40,40.69,39.76,40.59,764638,0
2016-10-24,40.91,41.16,40.76,41.06,452846,0
2016-10-25,40.98,41.37,40.66,41.22,864830,0
2016-10-26,41,41,39.77,39.78,832244,0
2016-10-27,39.82,39.82,38.87,39.25,1017761,0
2016-10-28,39.32,40.72,39.32,40.12,503229,0
2016-10-31,40.3,40.3787,39.71,39.9,620648,0
2016-11-01,40.04,40.2,38.655,39.13,637527,0
2016-11-02,39.24,39.33,38.74,38.93,630497,0
2016-11-03,39.16,39.75,38.97,39.18,789008,0
2016-11-04,38.4,39.43,38.4,39.4,1175110,0
2016-11-07,38.4,39.235,36.54,38.95,1781648,0
2016-11-08,39.82,40.4,37.24,39.44,1497228,0
2016-11-09,38.09,40.85,38.09,40.71,3135537,0
2016-11-10,41.12,41.74,39.43,39.65,1746183,0
2016-11-11,39.56,39.75,38.96,39.47,1506582,0
2016-11-14,39.65,39.77,38.93,39,1061378,0
2016-11-15,39.23,39.745,39.02,39.2,847908,0
2016-11-16,39.19,39.48,38.77,39.14,592614,0
2016-11-17,39.23,39.88,39.12,39.72,445145,0
2016-11-18,39.79,40.2,39.38,39.76,519371,0
2016-11-21,39.82,40.08,39.59,39.87,327731,0
2016-11-22,39.87,40.11,39.31,39.79,1843557,0
2016-11-23,39.7,39.97,39.29,39.42,1190038,0
2016-11-25,39.62,40.07,39.32,40.01,311186,0
2016-11-28,39.9,40,38.98,39.01,621672,0
2016-11-29,39.01,39.76,38.69,39.57,879620,0
2016-11-30,39.76,39.76,38.6,39.02,774843,0
2016-12-01,39,39.02,37.78,37.93,978594,0
2016-12-02,37.99,38.31,37.255,37.51,646913,0
2016-12-05,37.76,38.29,37.36,37.99,523260,0
2016-12-06,38.24,38.69,37.89,38.59,1009032,0
2016-12-07,38.52,39.39,38.46,39.17,1117035,0
2016-12-08,39.24,39.52,39.07,39.4,800562,0
2016-12-09,39.44,39.58,39.12,39.24,589521,0
2016-12-12,39.2,39.775,38.9,39.62,1084387,0
2016-12-13,39.85,40.64,39.82,40.29,626059,0
2016-12-14,39.82,40.93,39.29,40.35,1516345,0
2016-12-15,40.28,40.61,39.83,40.27,1055753,0
2016-12-16,40.27,40.37,38.51,38.7,2219544,0
2016-12-19,38.68,38.755,37.16,37.25,1392092,0
2016-12-20,37.32,37.67,37.1,37.55,1300615,0
2016-12-21,37.61,38.45,37.11,38.1,630878,0
2016-12-22,38.16,38.16,37.67,37.87,598456,0
2016-12-23,37.76,38.12,37.63,37.73,580653,0
2016-12-27,37.71,38.01,37.63,37.78,246798,0
2016-12-28,38,38.03,37.25,37.34,321557,0
2016-12-29,37.32,37.99,37.15,37.46,287793,0
2016-12-30,37.42,37.42,36.58,36.87,727867,0
2017-01-03,37.04,37.23,36.69,37.1,607129,0
2017-01-04,37.06,37.79,36.98,37.63,569120,0
2017-01-05,37.54,38.26,37.48,38.18,364484,0
2017-01-06,38.24,38.74,37.92,38.52,473529,0
2017-01-09,38.55,39.31,38.32,39.15,518633,0
2017-01-10,39.21,39.93,38.83,39.83,753315,0
2017-01-11,39.84,40.15,39.32,39.83,358400,0
2017-01-12,39.68,39.86,39.28,39.63,256444,0
2017-01-13,39.74,40.08,39.6386,39.79,273432,0
2017-01-17,39.68,40.57,39.62,40.56,371179,0
2017-01-18,40.56,41,40.32,40.77,430452,0
2017-01-19,40.85,41.05,40.475,40.97,498363,0
2017-01-20,41.17,41.26,40.86,41.24,474954,0
2017-01-23,41.33,41.54,40.88,41.47,561037,0
2017-01-24,41.48,41.76,41.28,41.61,236213,0
2017-01-25,41.75,42.09,41.34,42.03,275454,0
2017-01-26,43.69,45.17,43.69,44.29,1809513,0
2017-01-27,44.41,44.45,43.11,43.45,578823,0
2017-01-30,43.36,43.42,42.5,43.39,598689,0
2017-01-31,43.22,43.72,42.63,43.65,516777,0
2017-02-01,43.71,44.08,43.27,43.45,576661,0
2017-02-02,43.24,43.66,43.17,43.35,258345,0
2017-02-03,43.52,43.73,43.25,43.65,352224,0
2017-02-06,43.58,43.62,42.97,43.26,442753,0
2017-02-07,43.21,43.59,43.08,43.56,306138,0
2017-02-08,43.37,43.68,43.1,43.55,269321,0
2017-02-09,43.54,44.13,43.31,44.07,368025,0
2017-02-10,44.27,44.57,43.77,44.51,336801,0
2017-02-13,44.65,44.78,43.81,43.82,287503,0
2017-02-14,43.75,43.91,42.63,43.86,293708,0
2017-02-15,43.9,44.09,43.73,43.94,612865,0
2017-02-16,43.92,44.13,43.45,43.93,438169,0
2017-02-17,44.07,44.18,43.54,43.87,301889,0
2017-02-21,43.99,44.24,43.68,44.13,357968,0
2017-02-22,44.2,44.27,43.99,44.13,241814,0
2017-02-23,44.38,44.44,43.63,43.69,312036,0
2017-02-24,43.73,43.84,43.23,43.84,520059,0
2017-02-27,43.86,44.17,43.61,44.09,297301,0
2017-02-28,43.96,43.98,43.59,43.86,588595,0
2017-03-01,44.17,44.5,43.81,44.25,581742,0
2017-03-02,44.12,44.4656,43.86,44.03,292052,0
2017-03-03,44.17,44.295,43.03,44.12,323851,0
2017-03-06,44.07,44.34,43.69,44.12,441706,0
2017-03-07,44.04,44.28,43.78,43.92,177857,0
2017-03-08,44.01,44.245,43.635,43.74,202811,0
2017-03-09,43.77,44.2,43.58,43.82,234339,0
2017-03-10,44.08,44.3,43.67,43.82,273591,0
2017-03-13,43.93,44.23,43.73,44.1,205109,0
2017-03-14,43.94,44.43,43.67,44.26,228324,0
2017-03-15,44.41,44.5502,44.08,44.29,325590,0
2017-03-16,44.43,44.92,43.922,44.19,289231,0
2017-03-17,44.42,44.55,44.03,44.45,464905,0
2017-03-20,44.31,44.68,43.81,43.94,288083,0
2017-03-21,44.05,44.08,42.44,42.6,522925,0
2017-03-22,42.65,43.0375,42.39,42.66,352304,0
2017-03-23,42.59,43.36,42.3,43.29,253604,0
2017-03-24,43.54,43.88,43.22,43.42,264888,0
2017-03-27,43.16,43.7625,42.66,43.66,344729,0
2017-03-28,43.64,44,43.46,43.81,371930,0
2017-03-29,43.74,44.23,43.69,44.16,237045,0
2017-03-30,44.26,44.56,44.03,44.5,262699,0
2017-03-31,44.41,44.98,44.245,44.48,830292,0
2017-04-03,44.52,44.9039,44.13,44.51,611005,0
2017-04-04,47.4,50.82,47.01,50.43,6686301,0
2017-04-05,51.08,52.17,50.47,51.4,3139479,0
2017-04-06,51.54,52,51.25,51.97,1004066,0
2017-04-07,51.99,52.2899,51.49,51.68,1164857,0
2017-04-10,51.74,52.81,51.57,52.51,1269082,0
2017-04-11,52.44,52.92,52.01,52.42,1180311,0
2017-04-12,52.39,52.66,51.59,51.97,1440464,0
2017-04-13,52.01,52.01,50.85,50.87,678257,0
2017-04-17,51.05,51.25,50.56,51.16,802047,0
2017-04-18,51.16,51.16,50.49,50.94,715821,0
2017-04-19,51.03,51.84,50.74,51.34,662293,0
2017-04-20,51.43,52.12,51.285,51.74,748045,0
2017-04-21,51.95,52.28,51.61,52.23,873992,0
2017-04-24,52.92,53.17,52.46,52.91,1053280,0
2017-04-25,53.2,53.56,52.1592,53.48,847910,0
2017-04-26,53.68,54.51,53.64,54.1,927510,0
2017-04-27,54.99,54.99,54.19,54.27,504129,0
2017-04-28,54.36,54.52,53.37,53.85,609461,0
2017-05-01,53.91,54.3,53.55,54.1,553717,0
2017-05-02,54.18,54.18,53.18,53.66,585019,0
2017-05-03,53.56,53.56,51.48,51.91,800579,0
2017-05-04,52.04,52.13,51.12,51.76,1073543,0
2017-05-05,52.02,52.8,51.73,52.76,1213158,0
2017-05-08,52.78,52.78,51.46,51.87,586114,0
2017-05-09,52.5,52.5,51.42,52.06,759604,0
2017-05-10,52.23,52.23,51.5,51.75,745547,0
2017-05-11,51.5,52.12,51.34,52,928205,0
2017-05-12,51.82,52.165,51.565,52.03,711052,0
2017-05-15,52.02,52.31,51.63,51.89,556594,0
2017-05-16,51.96,52.08,51.58,51.93,538599,0
2017-05-17,51.74,51.87,50.37,50.45,866500,0
2017-05-18,50.32,51.1589,50.21,50.75,450016,0
2017-05-19,50.75,51.35,50.75,50.91,414840,0
2017-05-22,50.86,51.37,50.86,51.3,688588,0
2017-05-23,51.37,51.4,50.65,51.26,493656,0
2017-05-24,51.29,52.33,51.07,52.17,574188,0
2017-05-25,52.62,53.1,52.26,53.01,471387,0
2017-05-26,53.16,53.2892,52.82,53.08,513470,0
2017-05-30,53.26,53.725,52.84,53.27,670682,0
2017-05-31,53.5,53.95,52.15,53.89,974803,0
2017-06-01,53.85,54.99,53.67,54.84,888450,0
2017-06-02,54.91,55.93,54.91,55.75,622227,0
2017-06-05,55.72,55.75,54.14,54.32,650840,0
2017-06-06,54.23,54.23,53.67,53.7,567713,0
2017-06-07,53.73,54.07,53.47,53.98,547021,0
2017-06-08,53.98,53.98,52.6,53.29,461302,0
2017-06-09,53.61,53.61,52,52.6,961757,0
2017-06-12,52.29,52.97,52.1,52.94,617862,0
2017-06-13,52.86,53.8,52.86,53.57,496238,0
2017-06-14,53.86,53.86,52.27,52.81,616226,0
2017-06-15,52.34,52.85,51.77,52.72,640333,0
2017-06-16,52.43,52.79,51.83,52.72,1049584,0
2017-06-19,53.1,53.24,52.65,52.73,649927,0
2017-06-20,52.55,52.55,50.96,51.66,572059,0
2017-06-21,51.62,52.05,51.29,51.79,358992,0
2017-06-22,51.57,52.18,51.41,51.93,297720,0
2017-06-23,51.88,52.64,51.06,52.42,1023897,0
2017-06-26,52.58,52.8,52.01,52.17,367351,0
2017-06-27,52.15,52.42,51.38,51.51,572588,0
2017-06-28,51.6,52.89,51.52,52.69,439664,0
2017-06-29,52.51,52.68,51.25,51.88,484475,0
2017-06-30,52.1,52.46,51.11,52.29,807479,0
2017-07-03,52.64,52.64,50.9,51.02,399420,0
2017-07-05,50.88,51.64,50.805,51.42,760832,0
2017-07-06,51.64,51.64,50.56,51.02,667210,0
2017-07-07,51.04,51.46,50.84,51.21,692890,0
2017-07-10,51.22,52.41,50.99,52.15,695642,0
2017-07-11,52.21,53.11,52.14,52.94,1357426,0
2017-07-12,53.17,54.17,53.12,53.86,789102,0
2017-07-13,53.86,54.14,53.43,53.75,305759,0
2017-07-14,53.91,54.35,53.44,54.25,294451,0
2017-07-17,54.28,54.71,54.03,54.41,377006,0
2017-07-18,54.39,54.81,53.94,54.3,585190,0
2017-07-19,54.51,55.25,54.31,55.11,839354,0
2017-07-20,55.23,55.74,54.95,55.02,833357,0
2017-07-21,55.14,56.19,55.14,56,2330980,0
2017-07-24,56.09,56.18,55.27,55.49,352725,0
2017-07-25,55.58,55.7,55.19,55.33,425724,0
2017-07-26,55.49,55.71,55.34,55.59,265511,0
2017-07-27,55.84,58.07,55.84,57.4,1054922,0
2017-07-28,57.25,57.95,56.91,57.84,323337,0
2017-07-31,60.45,61.37,60.03,60.58,1409644,0
2017-08-01,60.54,61.01,59.9,60.19,1030872,0
2017-08-02,60.1,60.1,59.04,59.86,815733,0
2017-08-03,59.89,60.47,59.67,59.75,513441,0
2017-08-04,59.41,59.985,59.26,59.44,463186,0
2017-08-07,59.4,59.76,59.18,59.6,518417,0
2017-08-08,59.88,60.49,58.97,60.24,972318,0
2017-08-09,59.64,62.02,58.69,61.96,1009469,0
2017-08-10,61.53,61.75,60.46,60.58,680075,0
2017-08-11,60.58,60.88,59.7,60.58,666264,0
2017-08-14,61.3,62.41,60.81,61.98,551190,0
2017-08-15,62.21,62.33,61.66,62.02,690747,0
2017-08-16,62.05,62.12,61.31,61.55,584211,0
2017-08-17,61.27,61.49,59.865,59.87,408954,0
2017-08-18,59.71,60.05,59.2,59.7,271476,0
2017-08-21,59.66,60.23,59.52,60.18,246037,0
2017-08-22,60.57,60.98,60.31,60.88,337618,0
2017-08-23,60.39,60.59,60.08,60.21,347855,0
2017-08-24,60.33,60.33,59.19,60.13,259723,0
2017-08-25,60.42,60.42,59.37,59.4,286331,0
2017-08-28,59.83,59.84,59.06,59.22,294406,0
2017-08-29,58.62,59.29,58.62,59.27,343256,0
2017-08-30,59.32,60.67,59.25,60.57,312675,0
2017-08-31,60.55,61.68,60.37,61.56,497544,0
2017-09-01,61.5,61.635,60.8,60.97,383217,0
2017-09-05,60.74,61.08,59.95,60.74,371424,0
2017-09-06,60.81,61.58,60.17,61.44,920781,0
2017-09-07,61.51,61.77,59.98,60.41,577287,0
2017-09-08,60.32,60.33,59.39,60.16,468616,0
2017-09-11,60.6,60.94,58.99,59.17,474858,0
2017-09-12,59.51,59.95,58.6,59.67,683165,0
2017-09-13,59.54,60.14,59.41,60.04,641682,0
2017-09-14,59.59,59.965,58.58,58.76,586284,0
2017-09-15,58.64,59.02,57.23,57.25,1133645,0
2017-09-18,57.35,57.47,56.86,57.31,648115,0
2017-09-19,57.25,57.56,56.78,57.18,931651,0
2017-09-20,57.11,57.635,56.5001,57.14,495830,0
2017-09-21,57.41,57.41,56.44,56.69,379506,0
2017-09-22,56.46,56.95,56.44,56.83,348424,0
2017-09-25,56.8,56.89,55.81,56.17,477455,0
2017-09-26,56.38,56.49,55.97,56.32,588894,0
2017-09-27,56.59,57.44,56.27,57.28,452855,0
2017-09-28,56.82,57.29,56.35,56.95,293042,0
2017-09-29,56.91,57.57,56.61,57.53,527150,0
2017-10-02,57.57,57.98,57.38,57.86,481437,0
2017-10-03,57.83,58.88,57.63,58.86,497666,0
2017-10-04,58.77,59.82,58.71,59.28,577473,0
2017-10-05,59.29,59.9,59.09,59.43,689708,0
2017-10-06,59.23,59.54,59.17,59.31,338777,0
2017-10-09,59.56,59.56,58.86,59.05,411256,0
2017-10-10,59.42,59.42,58.68,59,605771,0
2017-10-11,58.74,59.21,58.63,58.9,630416,0
2017-10-12,59.01,59.01,57.141,57.64,771466,0
2017-10-13,57.36,58.055,56.59,57.98,628215,0
2017-10-16,58.04,58.37,57.82,58.35,409626,0
2017-10-17,58.49,58.49,57.63,57.88,369185,0
2017-10-18,57.85,58,57.59,57.65,340173,0
2017-10-19,57.25,57.25,56.64,57.2,674737,0
2017-10-20,57.69,57.81,57.2304,57.72,483161,0
2017-10-23,57.91,57.91,56.39,56.42,327230,0
2017-10-24,56.58,56.8,55.69,56.25,831998,0
2017-10-25,56.11,56.62,55.66,56.47,536906,0
2017-10-26,55.32,55.33,52.43,53.96,2309055,0
2017-10-27,53.7992,54.73,53.2,54.55,883023,0
2017-10-30,54.06,55.5,54.06,55.4,714086,0
2017-10-31,55.46,57.02,55.37,56.96,604361,0
2017-11-01,57.14,57.56,56.09,56.55,569770,0
2017-11-02,56.92,57.3,56.32,57.22,368437,0
2017-11-03,57.25,57.25,56.13,56.57,393000,0
2017-11-06,56.46,59.77,56.35,58.38,646194,0
2017-11-07,58.12,58.74,57.14,57.44,305292,0
2017-11-08,57.44,57.65,56.33,56.37,988773,0
2017-11-09,55.76,56.6,55.43,56.29,530556,0
2017-11-10,56.19,56.76,55.95,56.57,310173,0
