Date,Open,High,Low,Close,Volume,OpenInt
2012-10-26,20.708,22.477,20.588,22.09,17733723,0
2012-10-31,22.007,22.522,21.125,22.128,868273,0
2012-11-01,22.332,22.332,21.519,21.675,423219,0
2012-11-02,21.519,21.975,21.164,21.975,530308,0
2012-11-05,21.975,22.283,21.764,21.926,472650,0
2012-11-06,21.519,22.982,21.519,22.359,325872,0
2012-11-07,22.026,22.332,21.723,22.104,289871,0
2012-11-08,21.951,22.211,21.812,21.926,228163,0
2012-11-09,21.529,22.47,21.519,22.283,228784,0
2012-11-12,22.422,22.65,22.26,22.3,228010,0
2012-11-13,22.253,22.477,21.659,22.243,669457,0
2012-11-14,22.228,22.323,21.78,21.837,251532,0
2012-11-15,21.537,21.942,21.519,21.861,167924,0
2012-11-16,21.788,22.291,21.553,22.073,316100,0
2012-11-19,22.332,22.462,21.83,21.968,191501,0
2012-11-20,22.127,22.391,21.812,21.926,324051,0
2012-11-21,21.739,22.127,21.739,21.845,160085,0
2012-11-23,22.064,22.064,21.723,21.903,13527,0
2012-11-26,21.926,22.172,21.625,22.09,1031867,0
2012-11-27,21.691,22.283,21.691,22.253,129989,0
2012-11-28,22.073,22.933,22.04,22.762,300178,0
2012-11-29,22.82,23.673,22.716,23.296,200780,0
2012-11-30,23.225,23.47,22.953,23.434,69705,0
2012-12-03,23.47,24.404,23.167,24.282,211458,0
2012-12-04,24.204,24.416,23.96,24.007,181447,0
2012-12-05,24.363,24.363,23.826,23.843,92152,0
2012-12-06,23.681,24.032,23.342,23.826,68955,0
2012-12-07,24.656,24.915,24.159,24.483,235139,0
2012-12-10,24.973,25.061,24.219,24.762,138256,0
2012-12-11,24.718,28.024,24.718,25.417,120253,0
2012-12-12,25.417,25.978,25.191,25.426,122165,0
2012-12-13,25.394,25.978,24.363,25.141,163846,0
2012-12-14,25.036,25.394,24.679,24.939,115464,0
2012-12-17,24.882,25.175,24.656,24.849,72044,0
2012-12-18,24.679,25.175,24.574,24.923,161474,0
2012-12-19,24.849,25.127,24.713,24.955,136476,0
2012-12-20,24.726,25.022,24.527,24.713,187221,0
2012-12-21,24.662,24.987,24.144,24.826,213616,0
2012-12-24,24.769,25.036,24.534,24.534,19117,0
2012-12-26,24.623,24.785,24.418,24.632,72923,0
2012-12-27,24.632,24.939,24.427,24.841,56298,0
2012-12-28,24.769,24.841,24.288,24.565,55401,0
2012-12-31,24.434,25.452,24.118,25.332,273223,0
2013-01-02,25.663,26.798,25.565,26.676,156801,0
2013-01-03,26.54,27.118,25.956,26.475,133961,0
2013-01-04,26.579,27.109,26.085,26.191,135402,0
2013-01-07,25.995,26.807,25.987,26.02,92629,0
2013-01-08,26.352,26.759,26.085,26.276,102989,0
2013-01-09,26.301,26.662,26.082,26.236,48118,0
2013-01-10,26.301,26.399,26.096,26.262,145232,0
2013-01-11,26.264,26.84,26.02,26.336,114596,0
2013-01-14,26.434,26.475,26.051,26.134,65409,0
2013-01-15,26.181,26.596,26.126,26.505,116134,0
2013-01-16,26.505,27.221,26.376,27.042,310188,0
2013-01-17,27.203,27.716,26.735,26.742,177188,0
2013-01-18,26.863,27.051,25.705,26.145,235412,0
2013-01-22,26.148,27.366,26.148,26.684,106081,0
2013-01-23,26.503,27.37,26.245,26.735,114030,0
2013-01-24,26.676,27.813,26.676,26.84,111460,0
2013-01-25,26.988,27.28,26.832,26.883,102314,0
2013-01-28,26.963,27.598,26.816,27.526,116675,0
2013-01-29,27.517,27.526,27.019,27.102,97769,0
2013-01-30,27.044,28.098,26.832,27.811,218180,0
2013-01-31,27.068,29.168,27.011,28.098,188218,0
2013-02-01,28.349,29.616,28.349,29.027,227076,0
2013-02-04,28.873,29.119,28.455,28.504,71663,0
2013-02-05,28.643,28.653,28.447,28.481,30568,0
2013-02-06,28.409,28.569,27.836,27.975,179312,0
2013-02-07,27.975,28.056,27.761,27.969,138924,0
2013-02-08,27.991,28.44,27.969,28.098,30024,0
2013-02-11,28.548,29.705,28.447,28.743,206613,0
2013-02-12,28.791,29.348,28.791,29.149,73663,0
2013-02-13,29.37,29.581,29.199,29.348,76853,0
2013-02-14,29.348,30.236,28.824,28.981,149690,0
2013-02-15,29.224,29.37,28.569,28.685,92814,0
2013-02-19,28.946,29.796,28.857,29.648,150141,0
2013-02-20,29.681,29.787,28.569,28.579,102344,0
2013-02-21,28.569,28.587,27.355,27.969,173768,0
2013-02-22,27.959,28.383,27.355,27.534,145333,0
2013-02-25,27.639,27.69,27.306,27.37,74695,0
2013-02-26,27.429,27.551,26.693,27.06,323132,0
2013-02-27,26.948,27.215,26.219,26.912,273447,0
2013-02-28,26.824,27.076,26.579,26.684,213518,0
2013-03-01,26.759,26.92,26.556,26.84,116638,0
2013-03-04,26.98,27.657,26.939,27.28,156297,0
2013-03-05,27.509,28.316,27.346,28.203,505547,0
2013-03-06,28.293,28.914,27.754,28.815,580676,0
2013-03-07,28.914,29.926,28.587,29.876,731777,0
2013-03-08,29.893,31.118,29.778,30.619,358239,0
2013-03-11,30.531,31.518,29.996,30.937,448824,0
2013-03-12,31.018,31.018,30.417,30.963,544850,0
2013-03-13,30.872,31.183,30.145,30.382,288131,0
2013-03-14,30.301,30.301,29.608,29.901,377330,0
2013-03-15,29.827,29.827,28.548,29.681,520148,0
2013-03-18,29.29,29.581,28.667,29.387,244263,0
2013-03-19,29.566,29.82,29.133,29.501,279941,0
2013-03-20,29.827,30.324,29.519,30.212,178314,0
2013-03-21,29.854,30.937,29.854,30.236,275389,0
2013-03-22,30.244,30.701,30.083,30.694,99710,0
2013-03-25,30.937,30.937,30.579,30.766,82803,0
2013-03-26,31.054,31.054,30.409,30.776,127178,0
2013-03-27,30.619,30.963,30.203,30.417,82652,0
2013-03-28,30.488,30.628,30.164,30.572,150643,0
2013-04-01,30.587,30.98,30.538,30.776,74128,0
2013-04-02,30.987,31.151,30.497,30.782,77882,0
2013-04-03,30.776,30.776,29.339,29.705,121034,0
2013-04-04,29.754,29.804,29.361,29.428,133099,0
2013-04-05,29.348,29.387,28.359,28.643,411257,0
2013-04-08,28.643,29.778,28.569,29.632,85439,0
2013-04-09,29.844,30.113,29.739,29.942,85711,0
2013-04-10,30.113,30.113,29.59,29.648,72967,0
2013-04-11,29.59,30.097,28.815,29.854,117880,0
2013-04-12,29.688,30.251,29.33,30.056,101486,0
2013-04-15,29.827,29.861,28.324,28.88,208958,0
2013-04-16,29.281,29.754,28.162,28.587,153527,0
2013-04-17,28.522,28.643,28.17,28.471,118843,0
2013-04-18,28.447,29.566,28.447,29.181,41521,0
2013-04-19,29.321,29.73,29.036,29.181,75505,0
2013-04-22,29.303,29.607,29.099,29.533,12289,0
2013-04-23,29.631,29.788,29.303,29.696,58587,0
2013-04-24,29.565,31.398,29.565,31.177,303931,0
2013-04-25,31.177,31.968,31.177,31.736,142902,0
2013-04-26,31.51,32.095,31.461,31.591,159009,0
2013-04-29,31.819,32.016,30.424,31.916,450191,0
2013-04-30,31.837,32.034,30.735,31.238,203378,0
2013-05-01,31.125,31.125,29.705,30.195,181178,0
2013-05-02,30.261,31.067,29.835,29.91,100404,0
2013-05-03,29.91,31.083,28.667,30.954,214975,0
2013-05-06,30.857,31.551,30.244,31.274,94295,0
2013-05-07,31.37,31.469,30.954,31.134,70046,0
2013-05-08,31.286,31.448,30.57,30.643,221115,0
2013-05-09,30.544,30.905,30.423,30.436,260855,0
2013-05-10,30.372,30.486,29.598,30.115,149443,0
2013-05-13,30.216,30.256,29.812,30.007,145104,0
2013-05-14,30.158,30.158,29.688,30.007,221175,0
2013-05-15,29.877,30.158,29.805,30.158,99663,0
2013-05-16,30.216,31.232,30.216,30.929,57729,0
2013-05-17,31.084,31.119,30.356,30.643,338676,0
2013-05-20,30.725,31.414,30.544,31.308,25437,0
2013-05-21,31.35,32.132,31.35,31.678,61475,0
2013-05-22,31.655,31.892,31.407,31.678,63067,0
2013-05-23,31.563,32.567,31.365,32.228,44453,0
2013-05-24,32.27,32.629,31.67,31.76,53613,0
2013-05-28,31.867,31.96,31.144,31.169,74753,0
2013-05-29,31.019,32.066,30.749,32.039,53236,0
2013-05-30,32.056,32.436,30.007,31.392,222930,0
2013-05-31,31.241,31.856,30.234,30.532,93595,0
2013-06-03,30.405,30.929,29.769,30.216,156840,0
2013-06-04,30.397,30.397,28.775,28.947,563440,0
2013-06-05,28.783,28.889,28.282,28.775,212613,0
2013-06-06,29.212,29.212,28.381,28.425,294268,0
2013-06-07,28.504,29.805,28.504,29.598,109876,0
2013-06-10,29.681,31.506,29.449,31.227,112469,0
2013-06-11,30.85,31.111,30.304,30.964,152099,0
2013-06-12,30.674,30.674,29.336,30.626,113090,0
2013-06-13,30.486,31.678,30.206,30.914,215943,0
2013-06-14,31.227,31.793,30.98,31.094,316474,0
2013-06-17,31.308,32.263,31.291,31.836,234767,0
2013-06-18,32.007,32.475,31.49,32.007,316192,0
2013-06-19,31.571,32.206,31.326,32.046,233027,0
2013-06-20,32.056,32.066,30.725,31.539,231628,0
2013-06-21,31.414,31.875,29.517,30.225,1066201,0
2013-06-24,29.969,30.109,29.411,30.053,180339,0
2013-06-25,30.093,30.347,29.598,29.779,94519,0
2013-06-26,30.007,30.973,30.007,30.585,80667,0
2013-06-27,30.602,30.872,30.173,30.617,80791,0
2013-06-28,30.436,30.585,29.739,30.264,174689,0
2013-07-01,30.52,30.791,30.264,30.297,49425,0
2013-07-02,30.428,30.791,29.87,30.124,46427,0
2013-07-03,30.216,30.461,29.927,30.247,588759,0
2013-07-05,30.52,30.617,30.281,30.338,23694,0
2013-07-08,30.297,30.929,29.992,30.692,202496,0
2013-07-09,30.617,30.832,30.264,30.415,33943,0
2013-07-10,30.423,30.683,30.397,30.585,27731,0
2013-07-11,30.775,30.996,30.65,30.823,42664,0
2013-07-12,31.126,31.277,30.577,30.921,38771,0
2013-07-15,30.832,31.241,30.832,31.019,89463,0
2013-07-16,30.988,31.192,30.234,30.832,53936,0
2013-07-17,30.863,31.186,30.234,30.443,112869,0
2013-07-18,30.71,30.71,30.234,30.378,137231,0
2013-07-19,30.423,30.832,30.148,30.397,134291,0
2013-07-22,30.356,30.807,30.19,30.281,125161,0
2013-07-23,30.415,30.914,30.167,30.234,223309,0
2013-07-24,30.234,30.297,29.821,29.894,32120,0
2013-07-25,29.894,30.026,29.722,29.845,26993,0
2013-07-26,29.886,30.479,29.886,30.288,33405,0
2013-07-29,30.378,30.494,29.87,30.173,123011,0
2013-07-30,30.148,30.356,29.655,29.665,82946,0
2013-07-31,29.842,29.933,29.18,29.627,136635,0
2013-08-01,29.42,29.86,29.18,29.328,151726,0
2013-08-02,29.42,29.997,29.057,29.121,85316,0
2013-08-05,29.231,29.651,28.848,29.071,77227,0
2013-08-06,28.983,29.195,28.856,28.88,28683,0
2013-08-07,28.964,30.075,28.599,29.793,58058,0
2013-08-08,30.025,30.738,29.592,30.488,69555,0
2013-08-09,30.63,31.251,30.365,30.746,42837,0
2013-08-12,30.67,31.939,30.67,31.3,21870,0
2013-08-13,31.484,31.732,30.099,30.289,43044,0
2013-08-14,30.38,30.779,29.376,29.793,106642,0
2013-08-15,29.477,29.909,29.413,29.503,81524,0
2013-08-16,29.376,29.751,28.866,28.905,103910,0
2013-08-19,28.924,29.221,28.639,28.823,51763,0
2013-08-20,28.799,29.833,28.723,29.355,133860,0
2013-08-21,29.442,29.775,29.164,29.477,58948,0
2013-08-22,29.245,30.248,29.089,29.462,103311,0
2013-08-23,29.376,29.66,29.089,29.115,70577,0
2013-08-26,29.212,29.536,29.004,29.071,47142,0
2013-08-27,29.057,29.296,28.799,28.839,59843,0
2013-08-28,28.964,29.386,28.964,29.154,25612,0
2013-08-29,29.195,29.477,29.004,29.079,23068,0
2013-08-30,28.991,29.967,28.991,29.585,28699,0
2013-09-03,29.569,29.941,29.089,29.253,107411,0
2013-09-04,29.154,29.309,29.062,29.098,48501,0
2013-09-05,29.212,29.376,28.964,28.991,38810,0
2013-09-06,29.048,29.709,28.991,29.145,63712,0
2013-09-09,29.173,29.231,29.057,29.128,46996,0
2013-09-10,29.186,29.239,29.062,29.121,27857,0
2013-09-11,29.115,30.075,29.089,29.842,106311,0
2013-09-12,29.949,30.365,29.452,29.958,50298,0
2013-09-13,30.14,30.43,29.611,29.842,71492,0
2013-09-16,30.015,30.272,29.76,30.123,43485,0
2013-09-17,29.9,30.216,29.305,29.802,82565,0
2013-09-18,29.692,29.86,29.442,29.678,74333,0
2013-09-19,29.883,30.714,29.543,30.248,87356,0
2013-09-20,30.423,30.532,29.883,29.997,74403,0
2013-09-23,30.025,30.348,29.726,29.852,89502,0
2013-09-24,30.099,30.234,29.651,29.883,55502,0
2013-09-25,29.883,30.108,29.645,29.883,62901,0
2013-09-26,29.919,30.348,29.919,30.065,32024,0
2013-09-27,30.051,30.339,29.86,30.166,95288,0
2013-09-30,30.157,30.289,29.678,30.199,90736,0
2013-10-01,30.234,30.779,29.76,30.234,61390,0
2013-10-02,30.488,30.687,29.766,30.173,55403,0
2013-10-03,30.051,30.322,29.833,30.006,33333,0
2013-10-04,30.085,30.746,30.025,30.33,59139,0
2013-10-07,30.225,30.746,30.207,30.662,30438,0
2013-10-08,30.322,31.241,30.322,30.67,115132,0
2013-10-09,30.482,31.027,30.358,30.721,63615,0
2013-10-10,31.002,31.268,30.298,30.513,55673,0
2013-10-11,30.454,31.076,30.454,31.046,155298,0
2013-10-14,30.819,31.616,30.714,31.201,69307,0
2013-10-15,31.317,31.493,30.804,31.067,12509,0
2013-10-16,31.251,31.251,30.207,30.289,38790,0
2013-10-17,30.114,31.278,29.933,30.597,91327,0
2013-10-18,30.829,31.659,30.714,31.351,241539,0
2013-10-21,31.666,31.666,30.482,30.887,91166,0
2013-10-22,31.027,31.55,30.961,31.169,97679,0
2013-10-23,30.987,31.625,30.522,31.278,79080,0
2013-10-24,31.357,31.979,31.084,31.541,59431,0
2013-10-25,31.689,31.724,30.589,31.067,34195,0
2013-10-28,31.119,31.724,29.997,31.631,55934,0
2013-10-29,31.631,31.631,30.752,31.209,53840,0
2013-10-30,31.162,31.357,30.705,30.829,47554,0
2013-10-31,31.001,31.462,30.75,30.777,73137,0
2013-11-01,31.153,31.635,30.332,30.592,186094,0
2013-11-04,30.602,30.91,30.5,30.793,73080,0
2013-11-05,30.75,31.603,30.743,31.193,247128,0
2013-11-06,31.243,31.243,30.644,30.693,31912,0
2013-11-07,30.835,31.01,30.227,30.458,75218,0
2013-11-08,30.458,30.518,29.841,30.051,314269,0
2013-11-11,30.174,30.543,29.873,30.075,38942,0
2013-11-12,30.183,30.568,29.907,30.25,21974,0
2013-11-13,30.491,30.711,30.065,30.368,55830,0
2013-11-14,30.3,31.311,30.3,31.067,60052,0
2013-11-15,31.21,31.27,30.659,31.076,270752,0
2013-11-18,31.119,31.52,30.926,30.994,254107,0
2013-11-19,31.144,32.14,30.934,31.444,201497,0
2013-11-20,31.596,32.037,31.529,31.737,41895,0
2013-11-21,31.829,32.088,31.537,31.779,64817,0
2013-11-22,31.52,33.047,31.377,32.14,156005,0
2013-11-25,31.878,32.656,31.67,31.854,140947,0
2013-11-26,32.004,32.89,31.645,31.965,146256,0
2013-11-27,31.878,32.673,31.52,31.635,56855,0
2013-11-29,31.561,32.148,31.561,31.795,32621,0
2013-12-02,31.678,32.572,31.369,32.48,47129,0
2013-12-03,32.557,32.899,32.161,32.48,83737,0
2013-12-04,32.406,32.406,31.093,31.26,154007,0
2013-12-05,31.177,31.479,30.876,31.136,137798,0
2013-12-06,31.11,31.848,30.592,30.784,163653,0
2013-12-09,30.926,31.945,30.81,31.687,343202,0
2013-12-10,31.897,32.272,31.018,31.621,116215,0
2013-12-11,31.495,31.937,30.826,31.252,405014,0
2013-12-12,31.319,32.148,31.01,31.612,284703,0
2013-12-13,31.576,32.239,31.512,31.862,83182,0
2013-12-16,31.955,32.581,31.779,32.498,135897,0
2013-12-17,32.505,32.581,32.229,32.281,101219,0
2013-12-18,32.381,32.44,32.037,32.265,88026,0
2013-12-19,32.095,32.656,32.095,32.314,98295,0
2013-12-20,32.48,33.406,32.103,33.282,83367,0
2013-12-23,33.125,34.602,33.125,34.084,196619,0
2013-12-24,34.254,34.327,33.784,34.06,22185,0
2013-12-26,34.227,34.762,33.884,34.136,188290,0
2013-12-27,34.033,34.254,33.709,34.068,51217,0
2013-12-30,34.136,36.314,34.119,35.989,190604,0
2013-12-31,36.213,37.569,35.822,37.208,298486,0
2014-01-02,36.975,36.975,35.086,35.195,200977,0
2014-01-03,34.254,34.527,33.668,34.042,124075,0
2014-01-06,33.858,34.486,33.668,34.486,36055,0
2014-01-07,34.468,34.468,33.433,33.875,47986,0
2014-01-08,33.944,34.619,33.424,33.792,43102,0
2014-01-09,33.676,34.218,33.626,33.792,47218,0
2014-01-10,33.985,34.342,33.634,34.208,82812,0
2014-01-13,34.544,34.987,33.642,34.254,78154,0
2014-01-14,34.769,35.756,34.159,34.394,82615,0
2014-01-15,34.51,34.814,34.254,34.254,66968,0
2014-01-16,34.254,34.736,33.875,34.451,62983,0
2014-01-17,34.486,35.963,34.436,35.161,137275,0
2014-01-21,35.471,36.506,35.077,36.173,127444,0
2014-01-22,36.33,37.576,35.856,36.965,289125,0
2014-01-23,36.19,37.008,35.973,36.233,41595,0
2014-01-24,36.147,36.665,36.022,36.455,63522,0
2014-01-27,36.774,38.529,36.774,37.768,580723,0
2014-01-28,37.903,39.054,37.692,38.706,231323,0
2014-01-29,38.271,39.382,37.918,39.188,185601,0
2014-01-30,39.188,39.649,38.737,39.022,132794,0
2014-01-31,39.358,39.561,38.687,38.696,111316,0
2014-02-03,39.15,39.385,38.142,38.35,254223,0
2014-02-04,38.24,38.687,37.014,37.921,78133,0
2014-02-05,38.158,39.192,37.451,38.098,70762,0
2014-02-06,38.451,40.184,38.451,39.468,71716,0
2014-02-07,39.63,40.116,38.605,39.899,57287,0
2014-02-10,39.992,40.697,39.006,39.394,73753,0
2014-02-11,39.529,39.789,39.394,39.714,55702,0
2014-02-12,39.839,40.514,39.839,39.881,30784,0
2014-02-13,39.73,40.446,39.192,40.067,74857,0
2014-02-14,40.202,40.21,39.705,40.058,30128,0
2014-02-18,40.151,40.662,39.959,40.536,39856,0
2014-02-19,40.722,42.681,39.889,40.875,245157,0
2014-02-20,40.815,40.815,40.158,40.326,93580,0
2014-02-21,40.217,41.411,39.999,40.774,137076,0
2014-02-24,40.942,42.219,40.942,41.604,82167,0
2014-02-25,41.731,41.968,40.806,41.338,54211,0
2014-02-26,41.286,41.817,40.789,41.471,29001,0
2014-02-27,41.633,41.842,41.185,41.378,52896,0
2014-02-28,41.623,41.633,40.789,41.051,58149,0
2014-03-03,41.051,41.538,40.915,40.993,91665,0
2014-03-04,41.084,41.538,41.016,41.211,185005,0
2014-03-05,41.075,41.604,40.716,41.295,278418,0
2014-03-06,41.177,41.32,40.739,41.051,51015,0
2014-03-07,41.211,41.766,41.109,41.48,59980,0
2014-03-10,41.597,41.722,40.883,41.59,77767,0
2014-03-11,41.633,41.69,41.193,41.437,63435,0
2014-03-12,41.531,41.749,41.169,41.749,43319,0
2014-03-13,42.001,42.237,41.311,41.378,32630,0
2014-03-14,41.386,41.514,41.002,41.211,55491,0
2014-03-17,41.286,41.286,40.875,41.169,47685,0
2014-03-18,41.099,41.623,40.562,41.051,84968,0
2014-03-19,41.002,41.002,39.538,40.278,88414,0
2014-03-20,39.932,40.151,38.915,39.849,87669,0
2014-03-21,39.914,40.748,39.377,40.176,90840,0
2014-03-24,40.252,40.612,38.929,39.672,80764,0
2014-03-25,39.932,40.176,39.226,39.839,45332,0
2014-03-26,39.949,40.781,39.73,40.344,36025,0
2014-03-27,40.202,40.202,39.688,39.907,21905,0
2014-03-28,40.092,40.545,39.561,40.436,48409,0
2014-03-31,40.612,41.211,40.135,41.203,55569,0
2014-04-01,41.211,41.421,40.815,41.118,79706,0
2014-04-02,41.051,41.715,40.63,41.093,75679,0
2014-04-03,41.203,41.305,40.789,41.211,181753,0
2014-04-04,41.251,41.708,40.486,40.906,178953,0
2014-04-07,40.899,41.538,40.504,41.002,72892,0
2014-04-08,41.135,41.211,40.984,41.211,28002,0
2014-04-09,41.211,42.808,41.153,41.731,135727,0
2014-04-10,41.731,42.531,41.286,41.633,39514,0
2014-04-11,41.514,42.531,41.514,42.219,34274,0
2014-04-14,42.583,43.96,42.514,43.413,48897,0
2014-04-15,43.658,44.32,43.229,44.155,40679,0
2014-04-16,44.32,45.239,43.354,45.055,62396,0
2014-04-17,45.12,46.215,44.686,45.534,33392,0
2014-04-21,45.743,46.247,45.743,46.173,63294,0
2014-04-22,46.4,47.52,46.131,47.52,194249,0
2014-04-23,47.617,48.839,47.333,47.92,57836,0
2014-04-24,48.233,48.233,45.592,46.164,115745,0
2014-04-25,46.871,46.871,45.669,46.206,125665,0
2014-04-28,46.351,46.391,45.407,45.407,52529,0
2014-04-29,45.743,46.095,45.011,45.995,64578,0
2014-04-30,45.669,46.088,45.011,45.526,123051,0
2014-05-01,45.438,47.932,45.438,46.776,92433,0
2014-05-02,46.878,47.805,46.115,46.919,72403,0
2014-05-05,47.148,48.527,46.851,47.91,68883,0
2014-05-06,47.917,48.646,47.453,48.289,45314,0
2014-05-07,48.536,49.451,47.932,49.451,78447,0
2014-05-08,49.575,50.389,48.029,48.206,36058,0
2014-05-09,48.187,48.891,47.401,48.273,39562,0
2014-05-12,48.908,49.28,48.331,48.883,111911,0
2014-05-13,49.06,49.136,47.85,48.9,112123,0
2014-05-14,48.729,49.5,47.843,49.482,68585,0
2014-05-15,49.5,49.703,48.627,49.28,29962,0
2014-05-16,48.654,50.55,48.654,50.55,27819,0
2014-05-19,50.735,52.242,49.459,50.033,235832,0
2014-05-20,50.118,50.675,49.459,50.1,57322,0
2014-05-21,50.693,50.77,49.381,49.669,63001,0
2014-05-22,49.806,50.405,49.381,49.771,46630,0
2014-05-23,50.025,51.09,48.958,49.178,183452,0
2014-05-27,49.273,50.583,48.636,50.135,47138,0
2014-05-28,50.269,51.09,49.551,49.922,57300,0
2014-05-29,49.998,50.449,48.646,49.111,28801,0
2014-05-30,48.95,49.71,47.952,48.364,75433,0
2014-06-02,48.248,49.28,47.835,48.729,102574,0
2014-06-03,48.491,49.669,47.978,49.66,141810,0
2014-06-04,49.432,50.269,48.544,49.077,43211,0
2014-06-05,49.371,50.11,48.409,48.551,129843,0
2014-06-06,48.603,49.002,46.86,47.825,138988,0
2014-06-09,47.738,49.033,47.698,47.952,52637,0
2014-06-10,47.874,49.71,47.874,49.71,48456,0
2014-06-11,49.413,49.872,48.02,48.07,64275,0
2014-06-12,48.129,49.324,47.858,49.178,43569,0
2014-06-13,49.136,50.947,48.992,50.641,57269,0
2014-06-16,50.609,51.141,49.619,50.168,66524,0
2014-06-17,50.235,52.324,50.135,51.243,72275,0
2014-06-18,51.378,52.46,50.863,50.982,118468,0
2014-06-19,50.763,52.46,50.735,51.894,76349,0
2014-06-20,52.156,54.417,51.861,52.191,88752,0
2014-06-23,53.332,54.585,52.324,53.62,61774,0
2014-06-24,53.781,55.312,53.781,54.492,72349,0
2014-06-25,54.535,56.033,54.535,55.388,55210,0
2014-06-26,55.54,56.262,54.73,55.449,50710,0
2014-06-27,55.54,56.125,53.747,54.652,51868,0
2014-06-30,54.484,54.932,53.407,54.576,61088,0
2014-07-01,54.559,56.827,54.476,55.718,43403,0
2014-07-02,55.558,57.58,54.779,56.176,92654,0
2014-07-03,56.48,56.48,55.059,55.99,48762,0
2014-07-07,56.024,56.253,53.814,54.628,50947,0
2014-07-08,53.917,54.12,53.01,53.645,56264,0
2014-07-09,53.679,54.154,51.329,52.174,95917,0
2014-07-10,51.775,54.642,50.903,53.191,72582,0
2014-07-11,53.3,54.432,52.994,53.477,64702,0
2014-07-14,53.994,54.28,52.799,53.028,51440,0
2014-07-15,53.376,54.271,50.931,51.123,179271,0
2014-07-16,51.463,53.754,50.998,51.09,160296,0
2014-07-17,50.954,52.149,49.033,50.666,79609,0
2014-07-18,50.939,52.502,50.21,51.616,84067,0
2014-07-21,51.58,51.58,50.471,50.763,93016,0
2014-07-22,50.913,51.446,50.219,50.962,45026,0
2014-07-23,51.251,51.743,49.459,50.753,105322,0
2014-07-24,51.041,52.242,49.584,50.329,61535,0
2014-07-25,50.025,50.025,46.986,48.654,292731,0
2014-07-28,48.695,49.517,47.62,49.018,59951,0
2014-07-29,48.975,50.863,48.491,49.718,61393,0
2014-07-30,49.796,50.389,48.02,49.042,113187,0
2014-07-31,46.814,49.054,46.814,48.304,202125,0
2014-08-01,46.823,49.785,46.823,48.468,116082,0
2014-08-04,48.578,50.254,48.508,49.358,88327,0
2014-08-05,49.794,50.381,48.008,48.841,113292,0
2014-08-06,49.01,49.964,48.263,48.678,188820,0
2014-08-07,48.381,49.794,48.126,48.686,85146,0
2014-08-08,48.884,49.777,48.304,49.548,68078,0
2014-08-11,49.82,51.046,49.794,51.003,56518,0
2014-08-12,51.215,52.04,50.22,50.858,51214,0
2014-08-13,51.658,53.48,50.959,53.462,99478,0
2014-08-14,53.139,54.051,52.279,53.965,36717,0
2014-08-15,54.051,54.629,52.023,52.765,120920,0
2014-08-18,52.705,54.024,52.552,53.244,33717,0
2014-08-19,54.551,54.765,52.994,54.33,92258,0
2014-08-20,54.024,54.833,52.187,52.935,75827,0
2014-08-21,53.139,53.624,52.279,52.773,48863,0
2014-08-22,52.605,52.722,51.106,51.827,60881,0
2014-08-25,52.653,52.969,52.151,52.337,57744,0
2014-08-26,52.398,52.714,51.846,52.418,28767,0
2014-08-27,52.679,53.191,52.014,52.476,66540,0
2014-08-28,52.143,52.287,51.386,51.922,30495,0
2014-08-29,51.887,52.418,51.726,51.922,56511,0
2014-09-02,51.922,52.833,51.497,52.621,36607,0
2014-09-03,52.688,53.58,51.922,53.549,143666,0
2014-09-04,53.75,54.484,53.608,54.246,56569,0
2014-09-05,54.348,54.468,53.48,54.238,123716,0
2014-09-08,54.051,54.68,53.65,54.551,34797,0
2014-09-09,54.16,56.588,54.16,56.255,70282,0
2014-09-10,56.194,57.854,55.709,55.743,116692,0
2014-09-11,55.598,56.722,53.795,54.484,64070,0
2014-09-12,54.577,54.987,53.284,53.556,151545,0
2014-09-15,53.302,53.564,51.394,51.767,126922,0
2014-09-16,51.249,53.294,51.181,51.369,298598,0
2014-09-17,51.676,55.054,51.676,52.816,721280,0
2014-09-18,52.773,52.951,51.964,52.347,105751,0
2014-09-19,52.366,52.823,52.108,52.389,71582,0
2014-09-22,52.612,52.875,52.143,52.749,49909,0
2014-09-23,52.381,52.893,51.027,51.369,124935,0
2014-09-24,51.514,52.883,50.472,51.377,78555,0
2014-09-25,51.174,51.785,50.774,51.198,60005,0
2014-09-26,51.129,51.685,50.194,50.84,78508,0
2014-09-29,50.645,51.462,50.33,50.959,48086,0
2014-09-30,51.223,51.402,50.007,50.168,76376,0
2014-10-01,49.957,50.236,48.969,49.879,105354,0
2014-10-02,49.937,50.56,48.372,49.104,74515,0
2014-10-03,49.529,50.33,49.358,50.168,19652,0
2014-10-06,50.007,51.625,49.157,51.589,50189,0
2014-10-07,51.174,52.441,50.629,51.402,55038,0
2014-10-08,51.129,51.207,49.436,50.338,74165,0
2014-10-09,49.947,51.009,47.947,49.224,65211,0
2014-10-10,49.548,49.854,46.833,48.22,107076,0
2014-10-13,48.482,48.482,43.103,43.343,186726,0
2014-10-14,43.147,45.896,41.281,42.676,262491,0
2014-10-15,41.138,46.407,39.224,45.913,364665,0
2014-10-16,43.963,52.269,43.529,50.492,369432,0
2014-10-17,50.995,52.178,50.472,50.927,214957,0
2014-10-20,51.088,51.411,48.799,49.529,112632,0
2014-10-21,49.871,50.849,49.157,50.125,280770,0
2014-10-22,50.45,51.402,48.874,48.874,300305,0
2014-10-23,49.368,50.15,48.934,49.616,62134,0
2014-10-24,48.253,50.585,48.253,49.896,111516,0
2014-10-27,49.812,50.22,49.157,49.666,77951,0
2014-10-28,49.974,50.731,49.564,50.472,87563,0
2014-10-29,50.391,51.913,50.04,51.275,109713,0
2014-10-30,53.198,58.775,52.441,55.098,1021911,0
2014-10-31,56.49,58.005,55.247,57.072,549769,0
2014-11-03,57.234,61.196,56.644,59.913,262822,0
2014-11-04,59.725,61.283,57.56,58.203,196339,0
2014-11-05,59.143,60.05,57.046,58.749,189453,0
2014-11-06,58.929,61.292,58.039,58.518,448154,0
2014-11-07,58.203,62.482,57.902,59.836,208866,0
2014-11-10,59.699,61.325,58.246,58.853,232955,0
2014-11-11,59.159,60.231,57.936,58.046,193977,0
2014-11-12,58.501,59.11,57.398,57.533,144018,0
2014-11-13,58.031,59.708,57.046,57.517,220115,0
2014-11-14,57.517,58.955,57.517,58.286,454107,0
2014-11-17,58.286,59.408,57.927,58.8,149555,0
2014-11-18,58.501,60.213,57.629,58.629,215051,0
2014-11-19,58.904,59.229,57.474,57.637,290494,0
2014-11-20,57.49,62.078,57.182,59.495,1281703,0
2014-11-21,59.666,60.078,57.986,58.296,398756,0
2014-11-24,58.435,59.657,57.45,57.681,159767,0
2014-11-25,58.203,59.836,57.569,59.803,176111,0
2014-11-26,59.964,60.161,59.159,59.947,178426,0
2014-11-28,59.819,59.819,56.506,56.839,98558,0
2014-12-01,55.977,56.799,53.46,56.3,326340,0
2014-12-02,56.199,60.607,56.199,59.451,610326,0
2014-12-03,57.15,59.271,56.978,58.535,4567151,0
2014-12-04,57.817,58.948,57.585,57.902,442991,0
2014-12-05,57.346,58.337,54.95,55.437,325137,0
2014-12-08,55.068,55.523,50.413,51.526,436030,0
2014-12-09,51.636,53.321,51.099,52.938,329185,0
2014-12-10,52.141,52.202,49.951,51.551,387114,0
2014-12-11,51.732,53.193,51.415,52.168,282246,0
2014-12-12,51.894,53.05,50.113,51.354,295971,0
2014-12-15,51.75,52.637,51.294,51.671,323927,0
2014-12-16,51.372,52.606,50.738,51.252,405633,0
2014-12-17,50.738,54.966,50.738,53.939,407343,0
2014-12-18,55.933,58.322,53.254,55.403,363633,0
2014-12-19,55.626,57.028,54.692,56.875,450340,0
2014-12-22,56.499,57.072,55.454,55.933,274341,0
2014-12-23,55.933,56.747,54.563,56.207,213267,0
2014-12-24,55.9,57.252,55.12,56.677,79233,0
2014-12-26,56.867,57.662,55.428,56.609,70503,0
2014-12-29,56.473,59.476,56.473,59.444,244122,0
2014-12-30,59.271,62.054,58.768,60.565,224683,0
2014-12-31,60.529,63.131,60.231,62.899,244449,0
2015-01-02,63.944,65.665,62.542,64.965,213947,0
2015-01-05,64.269,65.535,61.78,61.89,314511,0
2015-01-06,61.316,62.661,59.956,60.838,224581,0
2015-01-07,61.394,61.873,57.577,59.734,242949,0
2015-01-08,60.041,61.625,59.331,61.24,192295,0
2015-01-09,61.292,62.406,58.759,62.2,202851,0
2015-01-12,61.949,61.949,58.629,59.614,176001,0
2015-01-13,59.973,60.341,57.927,58.571,214637,0
2015-01-14,57.697,59.149,55.882,58.672,246753,0
2015-01-15,59.149,59.803,57.896,59.256,176538,0
2015-01-16,59.398,61.625,59.391,61.506,173882,0
2015-01-20,61.506,63.525,60.197,62.542,160616,0
2015-01-21,62.669,64.468,62.259,62.704,130008,0
2015-01-22,63.09,64.143,62.473,63.756,130284,0
2015-01-23,63.765,66.942,63.765,66.785,235985,0
2015-01-26,67.196,68.454,66.23,66.821,163396,0
2015-01-27,66.409,67.847,65.323,67.624,185297,0
2015-01-28,67.608,73.239,67.223,69.853,347914,0
2015-01-29,69.088,70.177,66.196,69.533,387476,0
2015-01-30,69.485,69.992,67.024,68.401,286557,0
2015-02-02,69.176,69.621,67.411,68.702,124769,0
2015-02-03,69.098,70.575,68.083,68.153,151739,0
2015-02-04,66.853,67.548,64.729,65.753,340027,0
2015-02-05,66.74,69.648,64.945,68.367,302971,0
2015-02-06,68.556,71.566,68.556,69.476,285748,0
2015-02-09,69.51,71.118,68.375,68.581,113996,0
2015-02-10,68.668,69.003,66.731,67.61,91104,0
2015-02-11,67.181,68.194,66.791,66.879,103371,0
2015-02-12,67.584,68.323,66.716,67.083,63745,0
2015-02-13,67.714,68.375,66.311,66.767,222170,0
2015-02-17,66.904,67.928,65.355,66.433,190061,0
2015-02-18,66.373,68.64,65.065,68.411,166803,0
2015-02-19,66.904,70.181,66.904,68.59,122832,0
2015-02-20,68.608,70.465,67.73,69.381,133679,0
2015-02-23,69.182,69.397,68.29,69.047,99786,0
2015-02-24,68.883,70.353,68.71,69.287,58523,0
2015-02-25,69.51,70.755,68.968,70.475,87603,0
2015-02-26,70.544,70.817,68.977,69.182,131001,0
2015-02-27,69.458,70.834,68.719,70.688,243713,0
2015-03-02,70.774,71.223,70.104,70.704,135242,0
2015-03-03,70.525,71.264,69.657,70.268,168729,0
2015-03-04,70.052,70.802,68.926,69.804,184778,0
2015-03-05,69.554,70.749,69.003,69.804,114657,0
2015-03-06,69.588,69.827,66.105,66.216,256525,0
2015-03-09,66.611,67.016,65.581,65.769,88026,0
2015-03-10,65.272,65.699,63.757,63.766,157683,0
2015-03-11,63.638,63.638,62.363,62.855,130123,0
2015-03-12,62.905,63.766,62.485,63.491,87914,0
2015-03-13,63.318,65.115,62.897,65.115,132915,0
2015-03-16,64.265,65.074,62.777,62.966,200127,0
2015-03-17,62.559,63.905,62.363,62.966,141868,0
2015-03-18,63.55,66.731,62.372,65.331,144658,0
2015-03-19,66.251,66.251,62.966,63.508,158265,0
2015-03-20,63.377,63.912,62.665,62.855,402579,0
2015-03-23,62.673,63.723,62.122,62.14,180823,0
2015-03-24,61.917,63.293,61.393,61.547,168031,0
2015-03-25,61.477,61.987,60.886,61.212,297107,0
2015-03-26,61.342,61.702,59.612,59.802,294083,0
2015-03-27,59.714,60.086,58.477,59.733,374205,0
2015-03-30,59.923,61.253,59.637,60.902,117795,0
2015-03-31,60.446,63.018,59.923,63,312692,0
2015-04-01,63.413,63.885,62.597,62.974,93842,0
2015-04-02,62.621,63.928,62.605,63.558,85469,0
2015-04-06,63.55,64.684,63.137,63.638,89074,0
2015-04-07,63.715,65.065,62.131,62.673,155852,0
2015-04-08,62.931,64.04,62.183,63.836,106399,0
2015-04-09,63.638,63.826,62.794,62.914,185724,0
2015-04-10,62.95,62.95,61.83,62.777,158381,0
2015-04-13,62.569,64.086,62.538,63.809,111517,0
2015-04-14,63.876,64.488,63.346,64.377,140123,0
2015-04-15,64.684,65.184,63.895,65.134,105896,0
2015-04-16,64.995,65.433,64.308,64.729,42068,0
2015-04-17,64.497,65.004,63.438,64.745,72447,0
2015-04-20,65.355,65.355,63.043,64.196,81122,0
2015-04-21,64.667,64.936,63.775,64.763,98698,0
2015-04-22,64.936,65.83,64.471,65.392,83466,0
2015-04-23,65.545,65.699,63.646,65.083,95003,0
2015-04-24,64.842,64.926,63.671,63.987,54306,0
2015-04-27,65.477,65.477,63.739,63.846,106634,0
2015-04-28,65.099,65.952,64.094,65.657,71748,0
2015-04-29,65.684,68.796,65.355,68.65,115238,0
2015-04-30,66.828,68.382,66.293,66.86,127914,0
2015-05-01,66.766,68.175,66.308,66.949,69634,0
2015-05-04,66.766,67.181,64.916,65.272,100518,0
2015-05-05,65.323,66.438,63.975,64.475,87794,0
2015-05-06,65.011,65.011,62.471,62.704,86319,0
2015-05-07,62.685,64.727,62.314,64.008,93914,0
2015-05-08,64.432,64.742,63.568,64.028,30653,0
2015-05-11,63.758,65.453,63.237,64.63,72990,0
2015-05-12,64.328,65.556,63.36,64.673,48756,0
2015-05-13,64.84,64.84,62.203,63.335,62346,0
2015-05-14,63.602,64.604,62.738,63.446,113705,0
2015-05-15,63.368,63.87,62.116,62.963,80902,0
2015-05-18,63.04,63.913,62.365,62.694,211129,0
2015-05-19,62.72,63.938,62.108,63.102,146903,0
2015-05-20,63.285,63.568,62.677,63.49,50547,0
2015-05-21,63.17,63.948,63.117,63.594,112550,0
2015-05-22,63.265,63.968,63.066,63.568,131405,0
2015-05-26,63.75,63.75,63.178,63.611,57649,0
2015-05-27,63.611,63.948,61.726,62.644,253437,0
2015-05-28,62.548,63.568,61.942,62.462,128523,0
2015-05-29,62.272,63.109,61.987,63.109,125620,0
2015-06-01,63.04,63.785,62.442,63.602,125955,0
2015-06-02,63.396,64.232,63.032,63.602,153557,0
2015-06-03,63.827,64.232,62.263,62.616,109309,0
2015-06-04,62.253,62.668,61.64,61.751,96008,0
2015-06-05,61.761,62.963,60.715,61.934,170036,0
2015-06-08,61.7,62.554,61.588,61.65,105145,0
2015-06-09,61.65,62.479,61.267,61.354,130763,0
2015-06-10,61.511,62.41,61.026,62.211,150402,0
2015-06-11,62.532,63.412,61.804,62.305,109811,0
2015-06-12,61.779,64.673,61.521,62.963,168534,0
2015-06-15,62.644,64.285,62.609,64.172,129667,0
2015-06-16,64.043,65.618,64.043,65.486,145862,0
2015-06-17,65.564,65.564,64.734,64.734,64773,0
2015-06-18,64.71,65.538,63.292,64.719,329202,0
2015-06-19,64.407,65.09,63.23,63.473,145862,0
2015-06-22,63.87,64.673,63.376,63.818,61771,0
2015-06-23,64.12,65.866,63.255,65.668,172318,0
2015-06-24,65.479,65.956,64.719,65.226,54250,0
2015-06-25,65.054,65.53,64.441,64.502,76573,0
2015-06-26,64.414,64.872,63.507,63.55,93117,0
2015-06-29,63.376,63.376,61.95,62.237,172584,0
2015-06-30,62.85,62.85,61.207,61.709,131439,0
2015-07-01,61.873,62.009,59.013,59.339,186465,0
2015-07-02,59.946,60.092,58.683,59.53,277034,0
2015-07-06,58.916,59.885,57.82,58.2,117755,0
2015-07-07,58.06,59.195,57.489,58.675,88952,0
2015-07-08,58.103,58.752,57.188,58.155,114976,0
2015-07-09,58.968,59.097,58.355,58.822,123537,0
2015-07-10,58.995,60.447,58.269,59.695,146324,0
2015-07-13,54.325,54.88,49.088,51.032,4922651,0
2015-07-14,51.447,55.241,50.841,52.753,4945713,0
2015-07-15,52.562,53.436,50.454,50.799,1368079,0
2015-07-16,50.789,50.789,49.2,49.433,1571519,0
2015-07-17,49.19,49.278,47.583,48.067,1116349,0
2015-07-20,48.231,49.226,46.728,47.322,975926,0
2015-07-21,47.643,48.352,47.013,47.013,446956,0
2015-07-22,47.013,47.616,45.456,45.456,1018723,0
2015-07-23,45.802,48.559,45.498,47.713,1288007,0
2015-07-24,47.765,48.688,47.504,48.498,703284,0
2015-07-27,48.214,48.43,47.662,47.895,182877,0
2015-07-28,48.007,48.672,47.843,48.447,451699,0
2015-07-29,48.447,49.311,48.007,48.897,421509,0
2015-07-30,48.498,49.061,47.677,48.413,330706,0
2015-07-31,48.265,49.667,48.265,48.527,476955,0
2015-08-03,48.536,48.909,47.871,48.701,432682,0
2015-08-04,48.71,49.39,47.071,47.193,229756,0
2015-08-05,47.83,48.003,42.698,43.054,1066953,0
2015-08-06,43.08,43.08,39.787,41.381,1081024,0
2015-08-07,41.189,41.189,39.873,40.258,542141,0
2015-08-10,40.258,41.554,39.481,40.969,549484,0
2015-08-11,40.735,40.886,39.499,40.483,426167,0
2015-08-12,40.5,41.981,39.691,41.713,489234,0
2015-08-13,41.364,41.808,40.908,41.415,269348,0
2015-08-14,41.415,42.009,40.622,41.606,164454,0
2015-08-17,41.748,43.569,41.748,43.141,246742,0
2015-08-18,42.896,44.214,42.896,43.716,353472,0
2015-08-19,43.743,45.111,43.743,44.736,741598,0
2015-08-20,44.736,45.014,44.187,44.639,508401,0
2015-08-21,44.439,44.77,43.263,44.257,583456,0
2015-08-24,41.948,43.664,41.216,42.095,505036,0
2015-08-25,43.48,43.48,41.554,41.826,367357,0
2015-08-26,42.208,42.208,40.544,42.042,549140,0
2015-08-27,42.262,44.335,42.262,43.246,365979,0
2015-08-28,43.332,44.526,43.15,43.56,353583,0
2015-08-31,43.637,44.727,41.957,43.236,253627,0
2015-09-01,42.845,43.133,40.999,41.259,443904,0
2015-09-02,41.433,41.728,40.152,41.284,367930,0
2015-09-03,41.606,42.314,40.955,41.441,239969,0
2015-09-04,41.345,42.347,40.937,41.198,159290,0
2015-09-08,41.625,41.765,40.249,40.692,181096,0
2015-09-09,40.431,40.726,40.023,40.039,188212,0
2015-09-10,40.378,40.431,39.411,39.508,388300,0
2015-09-11,39.901,39.901,38.603,38.828,542370,0
2015-09-14,38.871,39.255,38.557,38.923,364830,0
2015-09-15,39.228,39.664,37.564,37.816,1201451,0
2015-09-16,38.201,38.505,37.164,37.519,526762,0
2015-09-17,37.538,38.06,37.26,37.679,284587,0
2015-09-18,37.111,38.209,36.999,38.165,288974,0
2015-09-21,38.035,38.618,37.033,37.877,445970,0
2015-09-22,37.764,38.13,37.033,37.12,242723,0
2015-09-23,37.164,37.338,34.409,34.558,442296,0
2015-09-24,34.619,35.508,32.519,35.333,520282,0
2015-09-25,35.665,35.716,35.004,35.378,550059,0
2015-09-28,35.292,35.292,33.277,33.566,484446,0
2015-09-29,33.949,33.992,30.978,31.169,303664,0
2015-09-30,31.499,33.514,31.194,33.294,479593,0
2015-10-01,33.261,33.903,32.702,32.999,435411,0
2015-10-02,32.684,33.8,31.796,33.33,431623,0
2015-10-05,33.66,34.751,33.66,34.208,257950,0
2015-10-06,34.123,34.967,33.495,34.653,279908,0
2015-10-07,34.976,36.048,34.803,35.987,348765,0
2015-10-08,35.735,36.859,35.516,36.293,340962,0
2015-10-09,36.379,37.564,36.379,37.145,324320,0
2015-10-12,37.206,37.206,36.127,36.171,239851,0
2015-10-13,35.875,36.457,34.976,35.866,331436,0
2015-10-14,35.97,36.485,34.227,35.125,125780,0
2015-10-15,34.967,35.159,33.538,34.602,271414,0
2015-10-16,34.751,35.36,34.584,34.661,446428,0
2015-10-19,34.619,34.619,33.505,33.756,306416,0
2015-10-20,34.315,34.315,33.452,33.566,196832,0
2015-10-21,33.346,33.73,32.59,32.894,281513,0
2015-10-22,32.773,32.98,30.785,31.561,636018,0
2015-10-23,31.622,31.727,30.253,30.655,388358,0
2015-10-26,30.619,31.203,28.992,29.87,447690,0
2015-10-27,29.651,29.705,27.953,28.712,983636,0
2015-10-28,29.025,31.63,28.841,30.68,673890,0
2015-10-29,30.716,32.249,30.497,32.146,554306,0
2015-10-30,32.524,35.101,31.774,34.236,1067974,0
2015-11-02,34.395,36.355,33.576,36.336,917030,0
2015-11-03,36.222,38.72,35.975,37.775,655673,0
2015-11-04,38.703,40.274,38.578,39.407,1160422,0
2015-11-05,39.487,40.166,37.704,38.578,423292,0
2015-11-06,38.491,38.491,36.892,37.29,282574,0
2015-11-09,37.775,37.795,36.416,36.699,247097,0
2015-11-10,36.867,39.135,36.778,38.64,254473,0
2015-11-11,38.64,39.117,35.747,36.303,1216060,0
2015-11-12,36.195,36.795,35.278,35.771,855989,0
2015-11-13,36.126,36.17,35.189,35.462,571491,0
2015-11-16,35.303,37.053,35.303,36.876,619641,0
2015-11-17,36.504,37.158,33.538,36.628,1524465,0
2015-11-18,36.355,37.661,35.136,35.26,532854,0
2015-11-19,35.082,35.756,33.036,33.538,548942,0
2015-11-20,33.319,33.557,32.223,32.744,566166,0
2015-11-23,33.071,33.733,32.251,32.329,624288,0
2015-11-24,32.825,35.039,32.215,34.333,796393,0
2015-11-25,34.412,36.805,33.081,35.182,682637,0
2015-11-27,35.198,36.232,34.386,36.232,123839,0
2015-11-30,36.884,38.737,35.702,37.899,901876,0
2015-12-01,37.987,38.659,31.817,33.389,4962080,0
2015-12-02,32.657,32.692,30.768,32.18,17555324,0
2015-12-03,31.713,31.73,27.996,28.801,6813223,0
2015-12-04,28.367,29.057,26.928,27.211,7690641,0
2015-12-07,26.47,26.717,23.285,24.615,7540970,0
2015-12-08,23.911,27.909,23.4,27.194,5003300,0
2015-12-09,27.194,31.095,26.522,30.406,5198928,0
2015-12-10,29.841,31.033,28.939,29.039,4171627,0
2015-12-11,28.306,28.816,25.86,26.778,4072376,0
2015-12-14,26.504,26.804,25.225,25.277,3952071,0
2015-12-15,25.683,26.655,24.995,26.26,3281081,0
2015-12-16,26.098,28.895,25.914,28.367,3615319,0
2015-12-17,28.226,28.226,26.699,27.741,2711519,0
2015-12-18,27.67,29.708,27.352,29.339,8318895,0
2015-12-21,28.773,31.033,27.881,31.023,2719336,0
2015-12-22,30.83,33.124,30.406,32.445,3465879,0
2015-12-23,32.772,33.971,32.524,33.629,2528310,0
2015-12-24,33.168,33.697,32.418,32.754,1210628,0
2015-12-28,32.542,33.319,31.496,33.239,1639616,0
2015-12-29,33.327,33.955,32.719,33.186,1316264,0
2015-12-30,32.859,33.424,31.095,32.93,1684968,0
2015-12-31,32.453,35.666,32.137,34.712,2325736,0
2016-01-04,34.386,34.812,33.23,34.668,1362289,0
2016-01-05,34.298,34.828,33.619,34.457,1334839,0
2016-01-06,33.61,33.799,31.005,32.505,1952513,0
2016-01-07,31.324,32.648,30.325,30.377,2057642,0
2016-01-08,30.918,31.861,30.539,30.82,1593789,0
2016-01-11,30.468,30.9,27.679,28.878,2590778,0
2016-01-12,29.567,30.16,26.804,29.124,3028561,0
2016-01-13,29.048,29.86,25.595,26.778,3021033,0
2016-01-14,26.39,28.321,26.198,28.183,1729422,0
2016-01-15,27.22,27.571,25.481,26.046,2502692,0
2016-01-19,26.036,26.327,23.484,25.013,3148293,0
2016-01-20,23.882,23.882,21.113,22.463,3789318,0
2016-01-21,22.549,25.208,22.435,24.448,3460185,0
2016-01-22,25.666,27.128,25.203,26.293,2907080,0
2016-01-25,25.975,27.538,24.254,24.296,2779286,0
2016-01-26,24.714,25.86,23.899,25.587,2289714,0
2016-01-27,25.385,25.816,23.902,25.004,3179578,0
2016-01-28,26.47,27.377,25.816,25.94,1753649,0
2016-01-29,25.966,27.215,25.533,27.158,1742457,0
2016-02-01,26.612,27.052,25.304,26.717,2297722,0
2016-02-02,26.295,26.654,25.164,26.135,2232370,0
2016-02-03,23.344,23.783,18.318,19.619,9463596,0
2016-02-04,19.581,20.373,18.594,19.474,5732815,0
2016-02-05,19.106,19.313,15.75,18.101,5941745,0
2016-02-08,17.733,17.76,16.154,16.558,4522228,0
2016-02-09,16.441,16.441,15.194,16.2,4072303,0
2016-02-10,16.225,16.647,15.624,16.154,2470147,0
2016-02-11,15.417,16.79,14.78,14.835,4359970,0
2016-02-12,15.122,17.122,14.663,16.423,3479842,0
2016-02-16,16.71,19.196,16.663,18.792,3587826,0
2016-02-17,19.116,21.035,18.92,20.146,3828848,0
2016-02-18,20.192,20.748,19.286,20.588,2355628,0
2016-02-19,20.389,21.422,19.581,21.098,4143999,0
2016-02-22,21.97,22.856,21.646,22.777,3454612,0
2016-02-23,22.328,22.884,21.806,22.293,3505328,0
2016-02-24,21.197,23.468,20.982,23.368,3038223,0
2016-02-25,23.289,24.059,22.812,23.335,2526104,0
2016-02-26,23.594,24.563,22.606,22.956,2711281,0
2016-02-29,22.884,23.88,22.473,23.281,2539267,0
2016-03-01,23.468,24.006,22.724,23.809,3249418,0
2016-03-02,23.406,24.689,23.164,24.229,3160223,0
2016-03-03,24.499,24.723,23.692,24.006,4148772,0
2016-03-04,24.05,24.311,23.242,24.006,11298502,0
2016-03-07,23.962,24.634,23.441,23.962,13250642,0
2016-03-08,23.783,23.836,21.844,21.924,4949812,0
2016-03-09,22.481,22.938,22.087,22.831,3443846,0
2016-03-10,22.633,22.79,21.889,22.318,4052661,0
2016-03-11,22.651,24.132,22.498,23.523,2296988,0
2016-03-14,23.305,24.427,23.189,24.006,1395456,0
2016-03-15,24.025,25.361,24.025,24.912,1811134,0
2016-03-16,24.833,27.022,24.544,26.616,2831139,0
2016-03-17,26.895,27.703,26.61,26.654,2176222,0
2016-03-18,26.51,27.102,25.846,26.159,4678985,0
2016-03-21,26.159,26.384,24.716,25.433,1944480,0
2016-03-22,24.921,26.204,24.858,25.746,1008105,0
2016-03-23,25.522,25.9,24.544,24.716,1217909,0
2016-03-24,24.088,25.729,23.484,24.958,1320576,0
2016-03-28,24.975,25.128,23.826,23.909,1055540,0
2016-03-29,23.737,24.204,23.315,23.916,1511863,0
2016-03-30,24.229,25.541,24.229,24.912,943892,0
2016-03-31,24.833,26.707,24.833,26.644,1298007,0
2016-04-01,25.531,26.008,24.949,25.46,1256985,0
2016-04-04,25.28,25.38,24.383,24.626,1434772,0
2016-04-05,24.229,24.849,24.006,24.355,1031109,0
2016-04-06,24.616,25.568,24.402,25.046,998020,0
2016-04-07,24.993,25.856,24.723,25.612,1419468,0
2016-04-08,25.856,26.923,25.856,26.018,1089379,0
2016-04-11,26.169,27.694,26.142,26.616,1138125,0
2016-04-12,26.707,27.924,26.649,27.372,1272323,0
2016-04-13,27.398,27.839,26.475,26.923,1070696,0
2016-04-14,26.789,26.995,26.212,26.762,958833,0
2016-04-15,26.358,27.677,26.033,26.547,1628792,0
2016-04-18,25.819,28.352,25.738,27.811,1154986,0
2016-04-19,28.18,29.454,28.032,28.69,1533951,0
2016-04-20,28.673,29.293,27.955,28.87,1541441,0
2016-04-21,28.916,29.507,28.853,29.221,1686055,0
2016-04-22,29.245,29.767,29.042,29.687,2083186,0
2016-04-25,29.65,30.305,28.306,28.601,1165808,0
2016-04-26,28.843,28.843,28.036,28.215,1799674,0
2016-04-27,28.466,29.472,28,29.105,1541675,0
2016-04-28,29.075,29.687,28.539,28.863,1173380,0
2016-04-29,29.551,30.162,28.706,29.35,1203550,0
2016-05-02,29.439,29.595,28.656,29.24,969532,0
2016-05-03,28.574,28.765,27.545,28.127,1594948,0
2016-05-04,28.127,28.528,27.515,27.963,1060862,0
2016-05-05,28.52,28.829,27.991,28.174,734651,0
2016-05-06,27.927,28.327,27.525,27.634,1212237,0
2016-05-09,27.608,27.653,26.741,27.353,1624747,0
2016-05-10,27.451,28.091,27.343,27.563,1119920,0
2016-05-11,27.545,28.675,26.76,28.356,1134687,0
2016-05-12,28.947,29.002,28.574,28.811,990055,0
2016-05-13,28.656,28.937,28.165,28.302,444136,0
2016-05-16,28.656,29.148,28.424,28.848,1725989,0
2016-05-17,28.711,29.178,28.538,28.874,1907938,0
2016-05-18,28.931,29.587,28.4,28.51,2933117,0
2016-05-19,28.4,29.459,27.83,28.912,942644,0
2016-05-20,29.094,30.698,28.765,30.242,1393765,0
2016-05-23,30.216,31.155,30.088,30.452,922044,0
2016-05-24,30.452,31.101,30.206,30.37,869691,0
2016-05-25,30.735,31.081,29.95,30.353,1011251,0
2016-05-26,30.471,30.599,29.531,29.577,636443,0
2016-05-27,29.367,30.599,29.304,29.659,658828,0
2016-05-31,29.641,29.905,28.976,29.084,1668862,0
2016-06-01,28.692,30.462,28.684,30.378,1092768,0
2016-06-02,30.052,30.579,29.895,30.289,1408871,0
2016-06-03,30.305,30.589,29.733,30.388,992969,0
2016-06-06,30.561,30.795,30.114,30.388,829305,0
2016-06-07,30.589,31.775,30.417,31.318,1533016,0
2016-06-08,31.711,31.839,30.685,31.072,1279411,0
2016-06-09,30.516,31.108,30.462,31.091,1218360,0
2016-06-10,30.471,30.899,29.878,30.098,2317651,0
2016-06-13,29.759,29.95,29.367,29.541,1708744,0
2016-06-14,29.541,29.631,28.51,29.03,2918569,0
2016-06-15,29.05,29.477,28.72,29.232,966191,0
2016-06-16,29.002,29.75,28.811,29.469,788004,0
2016-06-17,29.895,30.178,29.422,29.577,1753077,0
2016-06-20,30.068,30.944,29.787,30.398,865081,0
2016-06-21,30.314,30.973,30.25,30.625,730651,0
2016-06-22,30.899,31.392,30.162,30.25,1277185,0
2016-06-23,30.552,30.671,29.988,30.498,1074196,0
2016-06-24,29.104,30.772,29.104,29.615,1015692,0
2016-06-27,29.311,29.434,27.844,28.647,1986304,0
2016-06-28,29.558,29.95,28.464,29.742,925710,0
2016-06-29,30.078,31.209,29.812,30.698,1083238,0
2016-06-30,30.653,30.999,30.186,30.662,915609,0
2016-07-01,30.434,30.845,29.933,29.988,977747,0
2016-07-05,29.257,29.75,28.583,29.193,1557747,0
2016-07-06,28.848,29.158,28.391,28.811,2091983,0
2016-07-07,29.094,30.088,28.868,29.678,1113520,0
2016-07-08,29.75,30.398,29.413,30.043,913583,0
2016-07-11,30.142,30.471,29.768,29.915,748694,0
2016-07-12,30.152,31.967,30.152,31.755,1316048,0
2016-07-13,31.691,32.02,30.088,30.407,1048582,0
2016-07-14,30.717,31.355,30.442,31.136,686350,0
2016-07-15,31.291,31.529,30.186,30.378,625154,0
2016-07-18,30.098,30.544,29.878,30.088,900917,0
2016-07-19,30.123,30.304,29.841,30.088,440308,0
2016-07-20,29.587,30.507,29.587,30.162,1254961,0
2016-07-21,30.171,30.488,29.567,30.324,945630,0
2016-07-22,30.334,30.79,29.862,30.772,1033819,0
2016-07-25,30.552,30.735,30.314,30.571,886730,0
2016-07-26,30.781,31.446,30.171,30.353,1111053,0
2016-07-27,30.498,30.926,29.841,29.887,3632761,0
2016-07-28,29.686,30.471,29.439,30.334,1425788,0
2016-07-29,30.094,30.399,29.509,30.048,1839956,0
2016-08-01,29.75,29.843,28.759,29.018,1777954,0
2016-08-02,29.083,29.491,28.113,29,1972014,0
2016-08-03,29.158,30.556,29.054,30.556,1979983,0
2016-08-04,30.5,30.824,29.742,30.806,1158253,0
2016-08-05,30.704,30.983,29.968,30.233,1118432,0
2016-08-08,30.305,30.788,30.112,30.556,1166110,0
2016-08-09,30.723,30.949,30.149,30.593,1013904,0
2016-08-10,30.528,30.814,29.444,29.853,1477745,0
2016-08-11,30.129,30.389,29.629,30.048,872263,0
2016-08-12,30.5,30.676,30.029,30.371,924101,0
2016-08-15,30.658,31.046,30.514,30.575,1575848,0
2016-08-16,30.547,30.944,30.344,30.723,1344615,0
2016-08-17,30.918,31.094,30.444,30.547,870257,0
2016-08-18,30.509,31.104,30.509,31.094,960904,0
2016-08-19,31.055,31.538,30.259,31.064,1427244,0
2016-08-22,30.797,31.436,30.583,31.111,1277449,0
2016-08-23,31.214,31.426,30.871,30.909,914935,0
2016-08-24,30.788,31.417,30.639,31,900235,0
2016-08-25,31.104,31.176,30.63,31.094,823918,0
2016-08-26,31.139,31.741,30.806,30.99,442591,0
2016-08-29,30.909,31.417,30.769,31.064,429518,0
2016-08-30,31.064,31.481,30.672,31.186,1017752,0
2016-08-31,30.935,31.176,30.176,30.676,1121617,0
2016-09-01,30.583,30.954,30.103,30.926,680065,0
2016-09-02,31.064,31.296,30.723,31.019,497662,0
2016-09-06,31.223,31.417,30.954,31.149,681542,0
2016-09-07,31.231,31.556,30.834,31.426,1092791,0
2016-09-08,31.714,31.814,31.371,31.686,1124262,0
2016-09-09,31.426,31.576,30.483,30.491,1172416,0
2016-09-12,30.24,30.63,30.048,30.324,1304469,0
2016-09-13,29.833,30.176,29.584,29.723,1659506,0
2016-09-14,29.593,30.084,29.297,29.538,1970018,0
2016-09-15,29.621,29.815,29.324,29.564,1854012,0
2016-09-16,29.259,29.963,29.259,29.918,1144625,0
2016-09-19,30.129,30.371,29.624,29.908,1147005,0
2016-09-20,29.833,29.938,29.389,29.491,828296,0
2016-09-21,29.768,30.314,29.648,30.279,723754,0
2016-09-22,30.547,30.847,30.314,30.583,943345,0
2016-09-23,30.297,30.935,30.297,30.426,1068950,0
2016-09-26,30.593,31.176,30.233,30.379,842024,0
2016-09-27,30.074,30.305,29.629,29.927,653026,0
2016-09-28,30.224,30.714,29.658,30.611,1210753,0
2016-09-29,30.528,30.825,30.297,30.371,558178,0
2016-09-30,30.676,31.38,30.019,31.352,1008251,0
2016-10-03,31.121,31.432,30.233,30.279,1154238,0
2016-10-04,30.24,30.249,29.499,29.713,989674,0
2016-10-05,29.991,30.185,29.677,29.871,1228433,0
2016-10-06,30.029,30.029,28.778,29.297,2254716,0
2016-10-07,29.444,29.621,29.048,29.158,2389337,0
2016-10-10,29.427,29.529,28.958,29.148,1583012,0
2016-10-11,28.944,29.093,28.353,28.843,1770639,0
2016-10-12,28.704,28.715,27.991,28.113,1231831,0
2016-10-13,28.13,28.323,27.908,28.065,972601,0
2016-10-14,28.168,28.492,27.862,28.408,1364151,0
2016-10-17,28.065,29.048,28.065,29.038,1417869,0
2016-10-18,29.194,29.417,28.963,28.983,822509,0
2016-10-19,29.259,29.629,29.139,29.409,3667919,0
2016-10-20,29.314,29.613,29.028,29.389,1403439,0
2016-10-21,29.434,29.556,28.936,29.37,755988,0
2016-10-24,29.344,30.314,29.344,30.084,1588043,0
2016-10-25,30.436,30.436,28.944,29.344,1506857,0
2016-10-26,28.973,29.621,28.398,29.556,2190948,0
2016-10-27,30.732,31.936,30.575,31.204,3319234,0
2016-10-28,31.296,31.38,30.788,31.029,1740298,0
2016-10-31,31.594,31.788,31.223,31.501,2156893,0
2016-11-01,31.501,32.704,31.501,31.944,2956684,0
2016-11-02,31.611,31.893,30.925,30.953,2553581,0
2016-11-03,31.056,31.151,29.9,30.032,1974226,0
2016-11-04,30.023,30.313,29.373,30.108,1744439,0
2016-11-07,30.389,30.624,30.173,30.361,1974095,0
2016-11-08,30.323,30.671,30.238,30.257,1095294,0
2016-11-09,30.023,31.479,30.023,30.831,2158321,0
2016-11-10,30.877,31.263,30.615,30.907,1645166,0
2016-11-11,30.221,30.728,29.844,30.304,1485336,0
2016-11-14,30.379,30.662,29.938,30.568,2389778,0
2016-11-15,30.869,31.235,30.418,30.54,1339495,0
2016-11-16,30.371,30.643,29.986,30.032,1210292,0
2016-11-17,30.323,30.859,30.182,30.69,1348262,0
2016-11-18,30.821,31.161,30.577,30.982,902180,0
2016-11-21,31.79,32.555,31.555,32.148,1773747,0
2016-11-22,32.109,32.253,30.953,31.489,1785961,0
2016-11-23,31.282,31.973,31.047,31.705,1238060,0
2016-11-25,31.629,31.79,31.301,31.583,255145,0
2016-11-28,31.649,31.649,30.511,30.615,1375253,0
2016-11-29,30.267,30.343,29.619,30.125,2188447,0
2016-11-30,31.197,31.441,30.427,30.877,1753606,0
2016-12-01,31.254,31.527,29.693,30.079,3053617,0
2016-12-02,30.099,30.343,29.712,30.079,1976964,0
2016-12-05,30.296,30.379,29.59,29.864,1102365,0
2016-12-06,29.732,29.966,29.195,29.788,920410,0
2016-12-07,29.9,30.042,29.619,29.788,1449096,0
2016-12-08,30.304,30.624,29.962,30.408,3769624,0
2016-12-09,30.577,30.643,30.042,30.23,2170938,0
2016-12-12,30.643,30.982,30.418,30.568,2207036,0
2016-12-13,30.671,30.718,30.191,30.296,2137119,0
2016-12-14,29.864,30.464,29.844,29.957,2535100,0
2016-12-15,29.798,30.323,29.619,30.155,3159093,0
2016-12-16,30.211,30.728,30.125,30.53,10464617,0
2016-12-19,30.436,30.671,29.91,30.671,1783583,0
2016-12-20,30.737,31.067,30.643,30.877,1846926,0
2016-12-21,30.803,31.433,30.652,31.291,1399040,0
2016-12-22,31.301,31.734,31.273,31.536,810367,0
2016-12-23,31.442,31.949,31.442,31.743,564214,0
2016-12-27,31.677,32.006,31.555,31.743,761887,0
2016-12-28,31.724,32.194,31.47,31.527,947820,0
2016-12-29,31.396,32.015,31.179,31.987,975951,0
2016-12-30,31.931,32.561,31.827,32.542,1164254,0
2017-01-03,32.72,33.294,32.081,33.087,4624246,0
2017-01-04,33.37,34.026,33.228,33.34,2853640,0
2017-01-05,33.679,33.83,33.462,33.717,2942225,0
2017-01-06,33.904,34.092,33.623,33.708,1469301,0
2017-01-09,33.604,33.651,32.9,33.144,1332692,0
2017-01-10,33.679,33.791,33.144,33.218,958786,0
2017-01-11,33.387,33.755,33.238,33.594,693565,0
2017-01-12,33.848,33.99,33.238,33.584,428405,0
2017-01-13,33.472,34.112,33.417,33.594,1007964,0
2017-01-17,33.857,34.158,33.698,33.943,2081054,0
2017-01-18,33.99,34.188,33.68,33.839,1439452,0
2017-01-19,33.839,34.065,33.519,33.576,1218840,0
2017-01-20,33.867,34.188,33.548,33.877,851594,0
2017-01-23,33.914,34.056,33.519,33.801,1311579,0
2017-01-24,33.952,34.883,33.952,34.366,1470112,0
2017-01-25,34.441,35.485,34.28,35.108,1241872,0
2017-01-26,35.494,35.982,35.135,35.953,1369665,0
2017-01-27,35.992,36.236,35.518,36.066,1344062,0
2017-01-30,36.01,36.01,34.874,35.155,911595,0
2017-01-31,35.267,35.577,34.835,35.577,865885,0
2017-02-01,35.494,36.105,35.201,35.531,1625568,0
2017-02-02,35.751,35.845,35.426,35.845,2179172,0
2017-02-03,35.798,36.217,35.798,36.198,1243747,0
2017-02-06,36.217,36.503,36.026,36.484,663200,0
2017-02-07,36.742,37.065,35.808,36.265,1186571,0
2017-02-08,36.217,36.742,35.636,36.398,1249565,0
2017-02-09,36.627,37.027,36.379,36.923,1219228,0
2017-02-10,37.218,37.38,36.779,36.789,1182639,0
2017-02-13,36.99,37.132,36.293,36.513,1081627,0
2017-02-14,36.703,37.208,36.236,36.99,975058,0
2017-02-15,36.99,37.027,36.551,36.941,742976,0
2017-02-16,37.408,37.58,36.14,36.227,969654,0
2017-02-17,36.056,36.561,35.565,36.446,888342,0
2017-02-21,36.884,37.313,36.624,37.037,1466462,0
2017-02-22,36.875,36.951,36.36,36.408,1008473,0
2017-02-23,36.769,37.018,36.103,36.331,755141,0
2017-02-24,36.236,36.379,34.95,35.445,1172911,0
2017-02-27,35.436,35.636,35.226,35.521,995512,0
2017-02-28,35.578,36.179,35.293,35.464,1239883,0
2017-03-01,35.818,36.437,35.751,36.236,1710639,0
2017-03-02,36.217,36.618,36.122,36.217,1037513,0
2017-03-03,36.36,36.474,36.026,36.17,705116,0
2017-03-06,36.15,36.379,35.751,36.122,735008,0
2017-03-07,36.131,36.284,35.565,35.664,916581,0
2017-03-08,35.464,36.046,34.884,34.958,937104,0
2017-03-09,34.636,35.025,33.92,34.254,1855931,0
2017-03-10,34.549,34.74,34.148,34.453,928030,0
2017-03-13,34.378,34.998,34.378,34.931,862688,0
2017-03-14,34.654,34.884,34.292,34.511,786630,0
2017-03-15,34.597,35.112,34.215,34.825,1016395,0
2017-03-16,34.892,34.998,34.463,34.787,559237,0
2017-03-17,34.777,34.777,34.073,34.073,2265982,0
2017-03-20,33.94,34.133,33.558,33.949,1120300,0
2017-03-21,33.967,34.131,33.329,33.444,2751569,0
2017-03-22,33.32,33.586,33.214,33.415,1143202,0
2017-03-23,33.396,33.958,33.301,33.549,978074,0
2017-03-24,33.777,34.086,33.577,33.749,650557,0
2017-03-27,33.301,33.853,33.246,33.51,587044,0
2017-03-28,33.663,33.796,33.472,33.529,1193563,0
2017-03-29,33.492,34.416,33.482,34.158,549107,0
2017-03-30,34.235,34.426,33.777,33.977,488232,0
2017-03-31,33.987,34.396,33.758,34.387,826239,0
2017-04-03,34.396,34.74,34.311,34.73,847524,0
2017-04-04,34.864,35.674,34.573,35.531,1423925,0
2017-04-05,35.875,35.989,35.035,35.149,1177615,0
2017-04-06,35.33,35.969,35.131,35.959,1535310,0
2017-04-07,35.902,36.074,35.639,35.827,783414,0
2017-04-10,35.969,36.065,35.35,35.436,626540,0
2017-04-11,35.417,35.54,34.906,34.988,485460,0
2017-04-12,34.978,35.093,34.822,34.901,500989,0
2017-04-13,34.807,35.092,34.453,34.606,707078,0
2017-04-17,34.606,34.693,34.158,34.435,1122131,0
2017-04-18,34.378,34.884,34.205,34.884,704940,0
2017-04-19,34.911,35.197,34.321,34.587,749274,0
2017-04-20,34.72,34.72,34.197,34.387,686191,0
2017-04-21,34.311,34.383,33.729,33.834,1138984,0
2017-04-24,34.168,34.75,33.834,34.597,1804048,0
2017-04-25,34.549,35.278,34.549,34.931,2404368,0
2017-04-26,34.626,34.926,34.359,34.701,1481867,0
2017-04-27,35.131,35.503,33.653,33.844,3436152,0
2017-04-28,33.739,34.091,33.425,33.577,1469862,0
2017-05-01,33.634,33.873,33.444,33.682,799542,0
2017-05-02,33.692,34.215,33.563,33.873,1201873,0
2017-05-03,33.892,33.92,33.272,33.492,1151660,0
2017-05-04,33.308,33.535,32.039,32.262,1993871,0
2017-05-05,32.311,33.268,32.146,33.182,1635858,0
2017-05-08,33.259,33.811,33.104,33.636,1710309,0
2017-05-09,33.636,34.072,33.501,33.675,2562662,0
2017-05-10,33.879,34.353,33.733,34.139,881262,0
2017-05-11,34.237,34.247,33.821,34.101,1386982,0
2017-05-12,34.247,34.508,34.023,34.207,638742,0
2017-05-15,34.818,34.934,34.363,34.692,846841,0
2017-05-16,34.846,34.856,34.275,34.275,802824,0
2017-05-17,34.072,34.159,33.182,33.394,1184939,0
2017-05-18,33.133,33.791,32.959,33.452,4999324,0
2017-05-19,33.636,34.449,33.53,34.217,1055823,0
2017-05-22,34.498,34.556,34.101,34.382,1332374,0
2017-05-23,34.449,34.517,34.197,34.382,1640407,0
2017-05-24,34.411,34.508,33.84,34.005,1265494,0
2017-05-25,33.995,34.285,33.434,33.685,1140091,0
2017-05-26,33.704,33.768,32.848,32.959,1241924,0
2017-05-30,32.775,33.007,31.981,32.407,1396460,0
2017-05-31,32.523,32.881,31.856,31.991,2517653,0
2017-06-01,32.078,32.727,32.039,32.204,1773710,0
2017-06-02,32.078,32.369,31.778,31.972,2043868,0
2017-06-05,31.846,32.379,31.816,32.039,2666833,0
2017-06-06,32.059,32.455,32.059,32.243,1470635,0
2017-06-07,32.117,32.523,31.763,31.816,2000779,0
2017-06-08,31.72,32.02,31.565,31.826,2071053,0
2017-06-09,31.807,32.369,31.736,32.185,1292722,0
2017-06-12,32.369,32.591,31.894,31.942,3893965,0
2017-06-13,32.068,32.795,31.952,32.581,4238675,0
2017-06-14,32.629,32.755,32.001,32.117,2620914,0
2017-06-15,31.952,32.291,31.614,31.952,2154473,0
2017-06-16,32.349,32.495,31.933,32.049,2829800,0
2017-06-19,32.175,32.329,31.71,31.816,1454371,0
2017-06-20,31.516,31.556,30.539,30.743,1522367,0
2017-06-21,30.743,31.149,30.074,30.104,1553516,0
2017-06-22,30.104,30.258,29.958,30.122,1374412,0
2017-06-23,30.142,31.071,29.89,30.994,844655,0
2017-06-26,31.081,31.798,30.985,31.662,2457590,0
2017-06-27,31.69,32.03,31.197,31.197,1849219,0
2017-06-28,31.487,31.846,31.013,31.507,1433534,0
2017-06-29,31.594,32.212,31.488,31.614,1668573,0
2017-06-30,31.74,32.629,31.584,32.329,3294643,0
2017-07-03,32.427,33.152,32.379,33.143,763135,0
2017-07-05,33.066,33.308,32.601,32.717,5548887,0
2017-07-06,32.727,33.482,32.097,32.213,1010094,0
2017-07-07,32.213,32.697,31.72,32.543,1592493,0
2017-07-10,32.513,32.881,32.301,32.369,2130483,0
2017-07-11,32.455,32.964,32.223,32.804,1222525,0
2017-07-12,33.152,33.608,33.094,33.366,1057961,0
2017-07-13,33.356,33.733,33.172,33.724,1041238,0
2017-07-14,33.762,34.556,33.753,34.556,888225,0
2017-07-17,34.391,34.642,34.275,34.566,2128788,0
2017-07-18,34.566,34.701,34.275,34.672,2087221,0
2017-07-19,34.769,35.06,34.517,35.011,2324190,0
2017-07-20,35.253,35.505,34.914,34.972,2389117,0
2017-07-21,35.02,35.155,34.488,34.692,1438786,0
2017-07-24,34.808,34.996,34.314,34.798,2020557,0
2017-07-25,35.03,35.185,34.614,35.088,1448056,0
2017-07-26,35.214,35.282,34.846,35.078,1113057,0
2017-07-27,35.621,35.621,34.962,35.04,874547,0
2017-07-28,35.098,35.263,34.76,34.818,985282,0
2017-07-31,34.886,35.398,34.778,35.185,1075270,0
2017-08-01,35.35,35.562,35.06,35.292,944201,0
2017-08-02,35.263,35.311,34.788,35.263,686501,0
2017-08-03,35.344,35.432,34.498,34.715,1210843,0
2017-08-04,34.705,35.029,34.321,34.577,1094279,0
2017-08-07,34.518,34.675,34.243,34.262,1291937,0
2017-08-08,33.967,34.321,33.486,33.722,965888,0
2017-08-09,33.722,34.459,33.604,33.879,2316194,0
2017-08-10,33.958,34.115,33.004,33.024,1062774,0
2017-08-11,32.866,33.289,32.758,32.788,1013930,0
2017-08-14,33.014,33.505,32.915,33.033,1822172,0
2017-08-15,32.945,32.945,32.503,32.699,1314838,0
2017-08-16,32.788,32.866,31.981,32.247,1803317,0
2017-08-17,32.139,32.345,31.957,32.011,1238375,0
2017-08-18,32.011,32.38,31.873,32.335,637924,0
2017-08-21,32.394,32.404,31.628,31.716,1010977,0
2017-08-22,31.814,32.542,31.755,32.473,763409,0
2017-08-23,32.316,33.348,32.316,33.083,912580,0
2017-08-24,33.033,33.269,32.876,32.974,1630650,0
2017-08-25,33.083,33.348,32.935,33.26,830664,0
2017-08-28,33.328,33.515,32.856,33.033,721953,0
2017-08-29,32.778,33.309,32.552,33.269,663180,0
2017-08-30,33.171,33.279,32.984,33.033,1301286,0
2017-08-31,33.191,33.82,32.896,33.741,1531676,0
2017-09-01,33.8,34.184,33.756,33.987,855489,0
2017-09-05,34.085,34.174,33.397,33.476,1482388,0
2017-09-06,33.584,33.613,33.358,33.427,1439853,0
2017-09-07,33.358,33.731,33.132,33.712,1111586,0
2017-09-08,33.486,33.712,33.26,33.476,898641,0
2017-09-11,33.564,33.761,33.564,33.663,1277039,0
2017-09-12,33.761,33.82,33.574,33.692,1221894,0
2017-09-13,33.722,34.076,33.633,34.017,1131332,0
2017-09-14,34.164,34.292,34.036,34.243,995470,0
2017-09-15,34.233,34.646,34.105,34.538,2990356,0
2017-09-18,34.459,34.833,34.282,34.606,718899,0
2017-09-19,34.675,34.813,34.095,34.135,1454468,0
2017-09-20,34.135,34.41,33.707,33.869,990058,0
2017-09-21,33.781,33.8,33.196,33.446,4232413,0
2017-09-22,33.417,33.84,33.132,33.613,4228659,0
2017-09-25,33.889,34.837,33.805,34.606,2905572,0
2017-09-26,34.518,34.626,33.879,34.331,1027416,0
2017-09-27,34.38,34.597,33.913,34.577,1426691,0
2017-09-28,34.646,34.734,34.164,34.302,964820,0
2017-09-29,34.724,35.236,34.194,34.42,3119448,0
2017-10-02,34.154,34.985,33.987,34.852,7331493,0
2017-10-03,34.872,34.921,34.675,34.842,945813,0
2017-10-04,34.724,35.108,34.631,34.941,660136,0
2017-10-05,34.951,35.334,34.931,35.098,720206,0
2017-10-06,34.901,35.206,34.587,34.862,1014299,0
2017-10-09,34.764,34.951,34.606,34.626,403031,0
2017-10-10,34.852,34.941,34.282,34.469,1128805,0
2017-10-11,34.439,34.518,34.095,34.282,964462,0
2017-10-12,34.046,34.238,33.859,34.144,472771,0
2017-10-13,34.38,34.38,33.338,33.879,1430913,0
2017-10-16,33.859,34.233,33.781,34.066,940020,0
2017-10-17,33.928,34.302,33.859,34.007,593375,0
2017-10-18,34.154,34.154,33.289,33.515,970866,0
2017-10-19,33.328,33.781,33.23,33.751,931010,0
2017-10-20,33.889,33.889,33.368,33.525,698924,0
2017-10-23,33.584,33.613,32.512,32.876,3649946,0
2017-10-24,32.955,33.17,32.119,32.493,1334286,0
2017-10-25,32.385,32.66,31.46,31.913,2619292,0
2017-10-26,32.217,33.751,31.726,33.554,3009323,0
2017-10-27,33.771,34.99,31.667,34.724,1952857,0
2017-10-30,35.01,35.393,34.616,34.705,1726281,0
2017-10-31,34.764,35.078,34.366,34.665,1298606,0
2017-11-01,34.931,35.196,34.538,34.685,2228428,0
2017-11-02,34.665,35.354,34.026,34.252,874364,0
2017-11-03,34.26,34.49,33.91,34.12,1670881,0
2017-11-06,33.81,34.86,33.81,34.7,1128020,0
2017-11-07,34.73,35.2398,34.73,35.17,600081,0
2017-11-08,35.12,35.24,34.7,35.17,1021574,0
2017-11-09,34.99,35.295,34.72,34.93,1340322,0
2017-11-10,34.95,35.205,34.51,34.78,568799,0
