Date,Open,High,Low,Close,Volume,OpenInt
2012-12-13,22.42,22.557,20.721,21.019,22430423,0
2012-12-14,21.019,22.019,21.019,21.633,1264080,0
2012-12-17,22.099,22.765,21.82,22.452,1021419,0
2012-12-18,22.452,22.892,22.036,22.315,1155459,0
2012-12-19,22.125,22.524,21.619,22.099,1409726,0
2012-12-20,21.94,22.506,21.715,22.283,1271474,0
2012-12-21,21.98,22.37,21.837,22.358,506758,0
2012-12-24,22.42,22.42,22.019,22.332,19443,0
2012-12-26,22.475,22.819,22.189,22.469,237141,0
2012-12-27,22.612,22.66,22.091,22.66,249164,0
2012-12-28,22.42,22.475,22.22,22.269,131900,0
2012-12-31,22.171,23.261,22.141,23.261,256706,0
2013-01-02,23.653,23.86,22.5,23.5,548765,0
2013-01-03,23.382,23.428,22.436,22.66,538207,0
2013-01-04,22.571,22.909,22.42,22.475,195315,0
2013-01-07,22.341,22.723,21.82,22.019,627770,0
2013-01-08,22.171,22.189,21.77,21.901,383389,0
2013-01-09,22.261,22.366,21.698,21.995,485464,0
2013-01-10,21.724,22.141,21.724,22.067,196858,0
2013-01-11,22.366,22.604,21.988,22.516,987541,0
2013-01-14,22.54,22.587,22.277,22.436,209730,0
2013-01-15,22.125,23.189,22.115,23.036,600151,0
2013-01-16,23.139,23.62,22.995,23.388,887722,0
2013-01-17,23.34,23.997,22.708,23.556,538265,0
2013-01-18,23.461,23.653,22.579,22.819,655631,0
2013-01-22,23.029,23.765,22.819,23.261,1147007,0
2013-01-23,23.093,23.485,22.62,23.173,598846,0
2013-01-24,23.218,23.958,22.981,23.597,599719,0
2013-01-25,23.565,24.245,23.333,23.98,619705,0
2013-01-28,24.117,26.344,24.109,25.532,1817697,0
2013-01-29,25.607,26.527,25.352,26.424,662256,0
2013-01-30,26.424,26.961,26.232,26.583,724947,0
2013-01-31,26.263,26.746,25.967,26.746,634640,0
2013-02-01,27.223,27.328,26.409,26.663,887540,0
2013-02-04,26.702,27.017,26.439,26.919,635147,0
2013-02-05,27.214,28.867,27.034,28.761,1959692,0
2013-02-06,28.794,29.025,28.497,28.729,420363,0
2013-02-07,29.002,29.21,28.571,29.106,1080567,0
2013-02-08,29.112,31.31,29.112,31.035,1175131,0
2013-02-11,31.293,32.028,30.114,30.565,1506224,0
2013-02-12,30.5,30.5,29.53,30.252,1019713,0
2013-02-13,30.411,30.883,30.411,30.866,578168,0
2013-02-14,31.05,31.05,30.427,30.827,661855,0
2013-02-15,31.099,31.235,30.346,30.771,572784,0
2013-02-19,31.092,31.099,30.441,30.988,432520,0
2013-02-20,31.324,31.571,30.307,30.626,674408,0
2013-02-21,31.228,31.852,29.339,30.565,1627050,0
2013-02-22,30.843,32.293,30.843,32.163,2572667,0
2013-02-25,32.716,32.773,31.33,31.493,835868,0
2013-02-26,32.26,32.413,30.851,32.028,1615236,0
2013-02-27,32.421,33.228,32.086,32.573,1091712,0
2013-02-28,32.815,34.029,32.743,33.429,1036970,0
2013-03-01,33.075,33.947,32.614,33.357,876764,0
2013-03-04,33.349,33.866,32.695,33.866,1196873,0
2013-03-05,34.21,34.277,33.059,33.275,558996,0
2013-03-06,33.776,33.783,32.275,32.503,846544,0
2013-03-07,32.47,32.575,31.31,32.26,1397312,0
2013-03-08,32.316,32.703,31.663,31.825,3824397,0
2013-03-11,31.977,32.017,30.218,30.567,1470647,0
2013-03-12,30.397,31.865,30.397,31.509,1844588,0
2013-03-13,31.009,31.454,29.936,30.453,2460022,0
2013-03-14,30.542,30.961,29.979,30.702,1488232,0
2013-03-15,30.929,32.503,30.751,32.025,2071961,0
2013-03-18,31.454,32.986,31.356,31.939,869664,0
2013-03-19,31.848,32.614,31.848,32.266,588533,0
2013-03-20,32.38,33.236,32.266,33.228,657855,0
2013-03-21,33.285,33.874,32.283,32.43,468872,0
2013-03-22,32.558,33.033,32.551,32.889,416119,0
2013-03-25,33.003,33.252,31.712,31.841,818187,0
2013-03-26,32.123,32.229,30.922,31.404,849595,0
2013-03-27,31.154,31.213,30.074,30.333,1391043,0
2013-03-28,30.58,30.58,29.871,29.987,2014996,0
2013-04-01,30.253,31.461,29.679,29.777,1160659,0
2013-04-02,29.92,30.211,29.082,29.226,1122761,0
2013-04-03,28.339,28.604,26.661,26.871,3644170,0
2013-04-04,26.871,27.967,26.693,27.461,1831000,0
2013-04-05,27.09,27.557,26.243,27.444,1246629,0
2013-04-08,27.035,28.307,26.434,27.009,2539406,0
2013-04-09,26.895,28.099,26.895,27.436,907114,0
2013-04-10,27.517,27.931,27.09,27.758,1027644,0
2013-04-11,27.841,28.009,25.976,26.015,1979870,0
2013-04-12,25.839,25.895,25.168,25.33,1191468,0
2013-04-15,25.21,25.25,24.248,24.522,1147623,0
2013-04-16,25.074,25.757,24.653,25.203,1069793,0
2013-04-17,25.054,25.054,23.335,23.727,1656505,0
2013-04-18,23.968,24.056,22.991,23.476,1520026,0
2013-04-19,23.628,24.283,23.185,24.159,785493,0
2013-04-22,24.201,25.53,23.896,25.274,758948,0
2013-04-23,25.25,25.757,24.61,25.33,732172,0
2013-04-24,25.29,25.694,25.29,25.573,750731,0
2013-04-25,25.703,26.307,25.442,25.847,846062,0
2013-04-26,25.781,25.852,24.817,25.591,427954,0
2013-04-29,25.806,26.202,25.596,26.015,684894,0
2013-04-30,25.913,26.137,24.113,24.564,1230994,0
2013-05-01,24.582,24.638,23.435,23.757,1616368,0
2013-05-02,22.293,23.384,20.982,22.373,6343586,0
2013-05-03,22.749,23.678,22.692,22.986,1470653,0
2013-05-06,23.33,24.539,23.297,24.062,1600038,0
2013-05-07,24.524,25.541,24.345,25.414,998882,0
2013-05-08,25.478,25.95,24.67,24.9,878836,0
2013-05-09,24.877,25.672,24.877,25.315,1703365,0
2013-05-10,25.232,25.315,24.077,24.216,979563,0
2013-05-13,24.216,24.328,23.635,23.709,924449,0
2013-05-14,23.84,24.907,23.84,24.304,422558,0
2013-05-15,24.532,25.577,24.468,24.99,357695,0
2013-05-16,25.423,25.681,24.998,25.25,546552,0
2013-05-17,25.298,25.617,25.16,25.541,463569,0
2013-05-20,25.64,27.049,25.504,26.61,714199,0
2013-05-21,26.852,26.852,25.414,25.919,1108414,0
2013-05-22,25.86,26.706,24.524,25.118,1138796,0
2013-05-23,24.641,24.924,23.978,24.915,901135,0
2013-05-24,24.842,25.265,24.109,24.199,578638,0
2013-05-28,24.492,24.582,23.246,23.286,1726644,0
2013-05-29,23.279,24.37,23.157,24.093,737839,0
2013-05-30,24.053,24.924,23.709,23.783,842821,0
2013-05-31,23.96,24.431,23.747,23.762,863782,0
2013-06-03,23.744,23.897,22.969,23.139,864945,0
2013-06-04,22.635,23.066,22.042,22.928,1642770,0
2013-06-05,22.928,23.744,22.61,22.796,658426,0
2013-06-06,22.742,23.662,22.317,22.352,1583367,0
2013-06-07,22.008,22.08,21.822,22.024,11910220,0
2013-06-10,22.088,22.317,21.984,21.992,2486137,0
2013-06-11,21.732,21.868,21.544,21.586,1936555,0
2013-06-12,21.967,21.967,21.437,21.618,1220841,0
2013-06-13,21.805,21.918,21.381,21.787,1185504,0
2013-06-14,21.739,21.903,21.381,21.618,978988,0
2013-06-17,21.65,21.705,21.354,21.381,1124869,0
2013-06-18,21.471,21.926,21.437,21.739,858941,0
2013-06-19,21.739,21.845,21.471,21.65,567887,0
2013-06-20,21.486,21.496,20.819,20.887,1803923,0
2013-06-21,21.072,21.119,19.916,20.233,3525754,0
2013-06-24,20.176,20.279,19.174,19.67,1659571,0
2013-06-25,20.004,20.584,20.004,20.208,1095475,0
2013-06-26,20.565,20.77,19.973,20.069,1128473,0
2013-06-27,20.136,20.665,20.136,20.475,964554,0
2013-06-28,20.511,21.177,19.98,21.098,1994890,0
2013-07-01,21.098,21.714,20.011,20.069,2233409,0
2013-07-02,20.265,20.378,19.076,19.254,2625894,0
2013-07-03,19.254,19.28,18.325,18.879,1081194,0
2013-07-05,18.953,19.01,18.416,18.546,889434,0
2013-07-08,18.001,18.741,17.709,18.586,3679120,0
2013-07-09,18.555,19.085,17.902,19.018,1617102,0
2013-07-10,19.018,19.156,17.864,17.937,2170781,0
2013-07-11,18.124,18.693,17.267,18.693,2620943,0
2013-07-12,18.37,19.149,18.288,18.823,1659040,0
2013-07-15,18.791,19.132,18.627,18.732,1010581,0
2013-07-16,18.741,18.767,18.001,18.537,1625701,0
2013-07-17,18.693,18.767,18.309,18.627,1288658,0
2013-07-18,18.637,18.732,17.47,17.855,2020892,0
2013-07-19,17.717,17.902,17.405,17.657,1276340,0
2013-07-22,17.65,18.302,17.559,18.057,757999,0
2013-07-23,18.236,18.66,17.945,18.555,1145752,0
2013-07-24,18.519,18.709,17.937,18.269,1009323,0
2013-07-25,18.236,19.165,17.945,18.732,2159644,0
2013-07-26,18.686,18.953,18.618,18.806,597987,0
2013-07-29,18.849,19.107,18.581,18.814,2167663,0
2013-07-30,18.897,19.025,18.693,18.798,917613,0
2013-07-31,18.936,18.936,18.294,18.646,1495363,0
2013-08-01,18.969,19.558,17.755,18.325,1991010,0
2013-08-02,18.294,18.831,18.132,18.732,2536067,0
2013-08-05,18.668,18.758,18.168,18.261,1271078,0
2013-08-06,18.416,20.557,18.382,20.011,3896867,0
2013-08-07,20.037,20.363,19.01,19.085,1870684,0
2013-08-08,19.529,19.925,18.902,19.835,1049446,0
2013-08-09,19.828,20.14,19.076,19.314,1116932,0
2013-08-12,19.133,19.521,18.877,19.503,549315,0
2013-08-13,19.547,19.637,18.662,19.009,910160,0
2013-08-14,19.141,19.166,18.574,18.68,732774,0
2013-08-15,18.565,18.671,18.16,18.565,1155009,0
2013-08-16,18.456,18.557,18.07,18.292,1014661,0
2013-08-19,18.285,18.397,18.07,18.167,896054,0
2013-08-20,17.689,18.219,16.625,18.02,2526000,0
2013-08-21,18.026,18.35,17.729,18.053,701831,0
2013-08-22,18.086,18.81,17.813,18.597,454774,0
2013-08-23,18.662,19.017,18.53,18.819,498026,0
2013-08-26,18.837,18.885,18.53,18.588,768591,0
2013-08-27,18.548,18.648,18.07,18.092,726264,0
2013-08-28,18.061,18.233,17.739,17.939,842918,0
2013-08-29,17.93,18.39,17.698,18.07,1077942,0
2013-08-30,18.128,18.285,17.88,18.128,802638,0
2013-09-03,18.307,18.854,17.939,18.837,1503561,0
2013-09-04,18.762,19.248,18.521,18.885,893822,0
2013-09-05,18.837,18.885,18.307,18.465,732606,0
2013-09-06,18.621,18.688,17.939,17.994,1294515,0
2013-09-09,18.07,18.267,17.633,17.656,855396,0
2013-09-10,17.647,17.818,17.352,17.672,885709,0
2013-09-11,17.633,17.633,17.038,17.311,820328,0
2013-09-12,17.246,17.798,16.988,17.782,1058841,0
2013-09-13,17.828,18.64,17.754,18.465,913696,0
2013-09-16,18.688,19.05,18.184,18.868,1735989,0
2013-09-17,18.877,19.059,18.688,18.91,1053375,0
2013-09-18,18.795,19.383,18.688,19.05,600601,0
2013-09-19,19.025,19.174,18.315,18.342,1050581,0
2013-09-20,18.276,19.076,18.061,18.36,1657880,0
2013-09-23,18.285,18.929,18.201,18.64,2261378,0
2013-09-24,18.63,18.762,18.521,18.588,1518448,0
2013-09-25,18.597,19.003,18.588,18.746,508414,0
2013-09-26,18.772,18.837,18.565,18.729,676608,0
2013-09-27,18.781,18.81,18.565,18.648,726119,0
2013-09-30,18.515,18.53,17.885,18.521,1149912,0
2013-10-01,18.441,18.754,18.233,18.315,783975,0
2013-10-02,18.233,18.671,18.16,18.276,671462,0
2013-10-03,18.25,18.746,17.953,18.605,971563,0
2013-10-04,18.621,18.951,18.267,18.721,852702,0
2013-10-07,18.521,18.754,18.136,18.307,997556,0
2013-10-08,18.3,18.448,17.782,17.978,1300940,0
2013-10-09,17.88,18.086,17.49,17.689,1215364,0
2013-10-10,17.961,20.446,17.961,19.728,3381603,0
2013-10-11,19.738,20.56,19.538,19.958,1796613,0
2013-10-14,19.885,20.578,19.828,20.504,1438601,0
2013-10-15,20.55,20.775,20.347,20.541,929506,0
2013-10-16,20.678,20.717,20.09,20.578,1056424,0
2013-10-17,20.633,21.534,20.594,21.039,1421481,0
2013-10-18,21.231,21.336,20.898,21.246,1619384,0
2013-10-21,21.246,21.351,20.832,21.047,1314614,0
2013-10-22,21.203,21.981,21.006,21.658,1406229,0
2013-10-23,21.75,22.086,21.296,21.379,1247080,0
2013-10-24,21.426,21.765,21.015,21.741,787727,0
2013-10-25,21.617,21.946,21.08,21.18,550302,0
2013-10-28,21.426,22.468,21.344,21.451,968684,0
2013-10-29,21.557,21.856,20.891,21.519,677770,0
2013-10-30,21.601,21.847,20.876,21.75,1205271,0
2013-10-31,21.617,22.078,21.239,21.725,1625800,0
2013-11-01,21.733,22.542,21.296,22.427,1523715,0
2013-11-04,22.417,23.053,22.226,23.02,860393,0
2013-11-05,22.855,22.928,22.399,22.788,1334601,0
2013-11-06,22.896,23.068,22.318,22.506,1092215,0
2013-11-07,22.434,22.506,21.863,22.169,822818,0
2013-11-08,22.129,22.689,22.029,22.64,677980,0
2013-11-11,22.616,23.119,22.59,22.979,1243465,0
2013-11-12,22.988,23.194,22.673,22.979,1271560,0
2013-11-13,22.846,23.354,22.445,23.143,1318563,0
2013-11-14,23.354,23.946,22.97,23.579,1270245,0
2013-11-15,23.729,24.188,23.121,23.729,1247466,0
2013-11-18,23.997,24.055,23.428,23.579,784117,0
2013-11-19,23.747,23.747,22.802,22.87,569423,0
2013-11-20,23.087,23.279,21.945,21.993,1139044,0
2013-11-21,22.055,22.719,22.045,22.528,794532,0
2013-11-22,22.645,23.196,22.436,23.112,660797,0
2013-11-25,23.02,23.436,22.861,23.395,724786,0
2013-11-26,23.436,23.672,23.329,23.528,543850,0
2013-11-27,23.663,24.303,23.354,24.289,1362523,0
2013-11-29,24.281,24.588,24.038,24.061,277324,0
2013-12-02,24.139,24.48,23.978,24.371,897033,0
2013-12-03,24.421,24.588,23.987,24.472,990875,0
2013-12-04,24.395,24.395,23.002,23.104,1228613,0
2013-12-05,23.162,23.471,22.861,23.112,1421260,0
2013-12-06,23.436,23.762,23.271,23.562,956484,0
2013-12-09,24.222,24.379,23.738,24.312,1852779,0
2013-12-10,24.487,24.631,24.105,24.604,1643301,0
2013-12-11,24.506,25.23,24.421,24.556,1659385,0
2013-12-12,24.678,24.904,24.404,24.563,824172,0
2013-12-13,24.604,24.837,24.17,24.556,631726,0
2013-12-16,24.763,25.305,24.604,25.105,1267778,0
2013-12-17,25.188,25.462,24.921,25.163,1549068,0
2013-12-18,25.188,25.855,25.105,25.68,1081615,0
2013-12-19,25.731,25.738,25.129,25.206,899151,0
2013-12-20,25.23,25.782,25.179,25.588,2380425,0
2013-12-23,25.855,26.133,25.528,25.731,664732,0
2013-12-24,25.948,25.948,25.708,25.798,217324,0
2013-12-26,25.907,26.171,25.537,26.039,364953,0
2013-12-27,26.133,26.133,25.378,25.782,510801,0
2013-12-30,25.699,26.005,25.445,25.555,465312,0
2013-12-31,25.754,26.288,25.624,26.241,499200,0
2014-01-02,26.241,26.407,25.68,25.981,906756,0
2014-01-03,26.165,26.273,24.897,24.93,1359341,0
2014-01-06,25.088,25.773,24.881,24.946,1744766,0
2014-01-07,23.303,24.02,23.303,23.771,9159941,0
2014-01-08,23.978,24.528,23.612,23.971,2781191,0
2014-01-09,24.303,24.395,23.978,24.213,1217726,0
2014-01-10,24.472,24.519,24.012,24.179,1760786,0
2014-01-13,24.139,24.271,23.112,23.329,1435390,0
2014-01-14,23.354,23.837,23.354,23.629,885078,0
2014-01-15,23.771,23.837,23.112,23.245,1200489,0
2014-01-16,23.078,23.279,22.745,22.988,1125290,0
2014-01-17,23.036,23.227,22.853,22.945,1141100,0
2014-01-21,23.346,23.795,23.227,23.404,1316059,0
2014-01-22,23.562,23.562,22.877,23.011,1160320,0
2014-01-23,22.645,22.936,22.363,22.793,2259245,0
2014-01-24,22.486,22.569,21.603,21.774,1443446,0
2014-01-27,21.978,22.327,21.669,22.159,1073189,0
2014-01-28,22.196,22.271,21.736,21.844,850143,0
2014-01-29,21.603,22.453,21.274,22.146,1247173,0
2014-01-30,22.445,22.486,21.728,21.761,323305,0
2014-01-31,21.761,22.045,21.266,21.626,1162013,0
2014-02-03,21.669,21.829,20.593,20.736,1024426,0
2014-02-04,20.935,20.935,20.025,20.467,1246948,0
2014-02-05,20.519,20.519,19.7,19.842,1961256,0
2014-02-06,20.051,20.351,19.658,20.283,904628,0
2014-02-07,20.475,20.85,20.342,20.834,766708,0
2014-02-10,20.743,20.785,19.865,19.977,1443492,0
2014-02-11,20.218,20.794,20.025,20.641,795163,0
2014-02-12,20.752,20.834,20.034,20.444,1478156,0
2014-02-13,20.692,21.21,20.118,21.069,1552767,0
2014-02-14,21.265,21.768,21.059,21.719,1200013,0
2014-02-18,21.859,22.294,21.793,22.146,1367498,0
2014-02-19,21.986,22.51,21.619,21.687,1154078,0
2014-02-20,21.745,21.927,21.246,21.568,765949,0
2014-02-21,21.527,21.868,21.484,21.859,729685,0
2014-02-24,21.96,22.936,21.904,22.685,1397313,0
2014-02-25,22.705,23.011,22.445,22.737,783209,0
2014-02-26,22.63,23.029,22.309,22.563,1133824,0
2014-02-27,22.476,22.678,21.511,21.661,914520,0
2014-02-28,21.729,21.964,21.24,21.262,1135875,0
2014-03-03,21.146,21.669,20.969,21.061,861734,0
2014-03-04,21.316,21.354,20.893,21.104,788313,0
2014-03-05,21.146,21.51,21.146,21.289,945975,0
2014-03-06,21.526,23.247,21.519,23.036,1841750,0
2014-03-07,23.128,23.332,21.955,22.656,1746963,0
2014-03-10,22.605,23.036,22.564,22.775,651925,0
2014-03-11,22.79,22.79,21.964,22.293,1627424,0
2014-03-12,22.278,23.019,22.242,22.925,1636970,0
2014-03-13,23.044,23.322,22.157,22.42,1001040,0
2014-03-14,22.369,22.816,22.2,22.758,806524,0
2014-03-17,22.918,23.136,22.252,22.345,716233,0
2014-03-18,22.375,22.968,22.309,22.935,1704017,0
2014-03-19,22.986,23.181,22.579,22.808,961274,0
2014-03-20,22.834,22.952,22.326,22.918,692353,0
2014-03-21,21.519,21.955,21.316,21.475,8730229,0
2014-03-24,21.611,21.839,21.449,21.776,2499281,0
2014-03-25,21.907,22.057,21.374,21.653,2548865,0
2014-03-26,21.831,21.997,21.619,21.678,1650741,0
2014-03-27,21.861,22.149,21.526,21.594,1688453,0
2014-03-28,21.586,21.914,21.449,21.633,2429047,0
2014-03-31,21.729,21.914,21.308,21.769,1470480,0
2014-04-01,21.822,22.639,21.633,22.336,5791717,0
2014-04-02,22.363,22.521,22.065,22.209,1862303,0
2014-04-03,22.299,22.605,21.947,22.209,3097917,0
2014-04-04,22.715,22.978,22.015,22.015,3100416,0
2014-04-07,22.79,22.825,21.854,21.997,1875925,0
2014-04-08,22.269,22.521,22.023,22.149,2205102,0
2014-04-09,22.218,22.959,22.134,22.798,1728581,0
2014-04-10,22.943,23.181,22.293,22.369,1202949,0
2014-04-11,22.149,22.454,21.611,21.795,1787331,0
2014-04-14,22.023,22.345,21.922,22.252,1347265,0
2014-04-15,22.242,22.783,21.964,22.699,1317001,0
2014-04-16,22.952,23.702,22.53,23.67,1285895,0
2014-04-17,23.685,23.989,23.356,23.88,767601,0
2014-04-21,23.93,24.165,23.719,24.124,980319,0
2014-04-22,24.716,24.822,24.149,24.471,1759153,0
2014-04-23,24.572,24.986,24.334,24.892,1465873,0
2014-04-24,24.951,24.995,24.572,24.699,789506,0
2014-04-25,24.479,24.851,24.184,24.402,1028716,0
2014-04-28,24.519,24.995,24.108,24.8,1197968,0
2014-04-29,24.8,25.087,24.471,24.582,1162360,0
2014-04-30,25.314,26.311,25.314,25.972,4607242,0
2014-05-01,26.471,27.22,25.972,26.934,2830644,0
2014-05-02,27.011,27.188,26.657,27.011,2232841,0
2014-05-05,27.002,27.347,26.471,26.58,1400030,0
2014-05-06,26.673,27.212,26.597,26.697,1058467,0
2014-05-07,26.875,26.875,25.896,26.267,1484257,0
2014-05-08,26.292,26.677,25.662,25.911,1154976,0
2014-05-09,26.02,26.133,25.254,25.603,1923521,0
2014-05-12,25.857,26.243,25.731,25.782,798192,0
2014-05-13,25.791,26.004,25.33,25.654,1897314,0
2014-05-14,25.654,25.669,25.212,25.288,1499532,0
2014-05-15,25.068,25.724,24.802,25.56,1356804,0
2014-05-16,25.447,25.654,25.049,25.586,852179,0
2014-05-19,25.56,26.047,25.552,25.857,1197718,0
2014-05-20,25.817,25.951,25.271,25.466,796768,0
2014-05-21,25.511,25.669,25.075,25.167,1210959,0
2014-05-22,25.159,25.441,25.109,25.349,1050510,0
2014-05-23,25.417,25.645,25.04,25.068,922683,0
2014-05-27,25.167,25.475,24.982,25.475,909606,0
2014-05-28,25.56,26.329,25.357,26.259,955633,0
2014-05-29,26.276,27.325,26.276,27.271,1724100,0
2014-05-30,27.265,27.477,27.105,27.189,1518673,0
2014-06-02,27.348,27.462,26.472,26.489,1162896,0
2014-06-03,26.377,27.037,26.243,26.941,1522203,0
2014-06-04,26.907,26.914,25.934,26.124,1699815,0
2014-06-05,26.166,26.813,26.004,26.729,1049470,0
2014-06-06,26.923,27.271,26.677,27.204,890912,0
2014-06-09,27.172,27.34,26.974,27.105,1130835,0
2014-06-10,27.105,27.195,26.532,26.643,1097985,0
2014-06-11,26.532,27.019,26.523,26.747,1385092,0
2014-06-12,25.357,25.698,25.304,25.645,10376039,0
2014-06-13,25.731,25.817,25.533,25.669,3120781,0
2014-06-16,25.679,25.817,25.533,25.612,2169792,0
2014-06-17,25.502,25.857,25.485,25.688,3088837,0
2014-06-18,25.782,26.651,25.654,26.583,6780902,0
2014-06-19,26.709,27.056,26.489,27.019,5299220,0
2014-06-20,26.923,27.453,26.923,27.408,3426829,0
2014-06-23,27.385,27.674,27.229,27.469,1960376,0
2014-06-24,27.511,27.563,26.686,26.786,1678578,0
2014-06-25,25.857,25.857,23.609,23.916,8470046,0
2014-06-26,24.069,24.256,23.643,23.847,3233288,0
2014-06-27,23.703,23.796,22.902,23.013,6420751,0
2014-06-30,23.013,23.234,22.631,22.706,2724449,0
2014-07-01,22.851,23.064,22.68,22.902,2107245,0
2014-07-02,22.919,23.43,22.919,23.387,1815934,0
2014-07-03,23.524,23.626,23.115,23.456,1437382,0
2014-07-07,23.328,23.507,23.037,23.131,1557635,0
2014-07-08,23.131,23.184,22.604,23.013,2363966,0
2014-07-09,23.108,23.31,22.68,23.252,1249162,0
2014-07-10,23.064,23.064,22.586,22.885,1897831,0
2014-07-11,23.003,23.139,22.835,23.064,1700097,0
2014-07-14,23.318,23.381,22.843,23.346,2061870,0
2014-07-15,23.215,23.898,22.859,23.677,2282228,0
2014-07-16,23.6,23.677,23.09,23.167,1476089,0
2014-07-17,23.201,23.294,22.612,22.655,1148227,0
2014-07-18,22.835,23.037,22.688,22.902,1383270,0
2014-07-21,22.927,22.988,22.612,22.664,1446654,0
2014-07-22,22.885,23.252,22.639,23.03,1587655,0
2014-07-23,23.167,23.176,22.673,22.817,1533302,0
2014-07-24,22.885,23.328,22.869,22.995,1383891,0
2014-07-25,23.003,23.31,22.902,23.234,906475,0
2014-07-28,23.242,23.303,22.621,22.911,921115,0
2014-07-29,23.108,23.387,22.767,23.234,1392664,0
2014-07-30,23.31,23.483,22.826,22.979,1080748,0
2014-07-31,22.775,23.447,22.621,23.09,1803494,0
2014-08-01,22.741,23.465,21.839,22.673,3693772,0
2014-08-04,22.434,22.469,21.623,21.803,4016346,0
2014-08-05,21.686,21.839,21.173,21.411,2386391,0
2014-08-06,21.411,22.35,21.404,22.025,2474428,0
2014-08-07,22.068,22.189,21.541,21.828,2249675,0
2014-08-08,21.921,22.637,21.714,22.516,1296676,0
2014-08-11,22.79,22.887,21.836,21.905,1787812,0
2014-08-12,21.905,22.198,21.627,21.671,1727843,0
2014-08-13,21.696,21.828,21.595,21.714,2614963,0
2014-08-14,21.809,22.421,21.724,22.335,2299426,0
2014-08-15,22.472,22.629,22.007,22.161,1611152,0
2014-08-18,22.153,23.041,22.153,22.99,1505714,0
2014-08-19,23.05,23.835,22.956,23.722,1423659,0
2014-08-20,23.887,24.609,23.887,24.325,1901879,0
2014-08-21,24.439,24.439,23.843,23.887,1040836,0
2014-08-22,23.887,23.965,23.594,23.672,1116052,0
2014-08-25,23.75,24.084,23.696,23.929,1159084,0
2014-08-26,23.973,24.11,23.774,23.878,1857943,0
2014-08-27,23.921,24.265,23.835,24.043,1851936,0
2014-08-28,24.024,24.43,23.869,24.353,1417194,0
2014-08-29,24.256,24.541,24.102,24.49,1337998,0
2014-09-02,24.551,24.568,23.896,24.034,1221616,0
2014-09-03,24.138,24.231,23.644,23.912,1991390,0
2014-09-04,23.956,24.146,23.532,23.611,1703895,0
2014-09-05,23.663,24.238,23.489,24.16,912456,0
2014-09-08,24.179,24.188,23.446,23.732,2307038,0
2014-09-09,23.765,23.8,22.79,22.887,1723429,0
2014-09-10,22.921,22.973,21.896,22.258,1961322,0
2014-09-11,22.239,22.325,21.318,21.49,2314641,0
2014-09-12,21.49,21.577,20.818,21.328,2047897,0
2014-09-15,21.257,21.635,20.939,21.5,1926602,0
2014-09-16,21.43,22.052,21.328,21.438,1724102,0
2014-09-17,21.533,21.627,20.535,20.673,2757411,0
2014-09-18,20.792,21.171,20.611,20.749,2587955,0
2014-09-19,20.957,21.396,20.722,21.109,3040383,0
2014-09-22,21.085,21.127,20.604,20.619,2313483,0
2014-09-23,20.644,21.033,20.499,20.594,1754451,0
2014-09-24,20.567,20.982,20.319,20.749,1652770,0
2014-09-25,20.749,20.81,20.49,20.697,1495611,0
2014-09-26,20.594,21.249,20.567,20.982,1666020,0
2014-09-29,20.792,21.103,20.644,20.827,1361991,0
2014-09-30,20.827,21.146,20.472,20.688,2134442,0
2014-10-01,20.783,20.929,20.413,20.619,2720736,0
2014-10-02,20.54,21.016,20.034,20.827,3558209,0
2014-10-03,20.835,20.921,20.343,20.421,2902193,0
2014-10-06,20.404,20.673,20.215,20.456,1534039,0
2014-10-07,20.567,21.318,20.352,20.567,2876041,0
2014-10-08,20.604,21.118,20.206,21.103,2144842,0
2014-10-09,20.87,21.075,20.094,20.282,2839817,0
2014-10-10,20.328,21.233,19.679,20.144,2743784,0
2014-10-13,19.506,20.448,19.404,19.447,3334271,0
2014-10-14,19.483,19.654,18.474,19.077,3413328,0
2014-10-15,18.932,19.397,18.12,19.07,3438361,0
2014-10-16,18.807,20.206,18.705,19.543,3117591,0
2014-10-17,19.921,20.265,19.404,19.828,2385499,0
2014-10-20,19.774,20.319,19.525,20.12,1697044,0
2014-10-21,20.319,21.025,20.206,20.982,1865061,0
2014-10-22,21.069,21.282,19.85,19.921,2652070,0
2014-10-23,20.274,20.783,20.051,20.732,1919535,0
2014-10-24,20.766,20.87,20.144,20.827,1460508,0
2014-10-27,20.619,20.818,20.144,20.74,1248506,0
2014-10-28,20.628,21.447,20.448,21.413,1213397,0
2014-10-29,21.611,21.791,20.774,21.059,1404540,0
2014-10-30,22.552,22.568,21.18,21.557,3707564,0
2014-10-31,21.8,22.525,21.137,22.472,2496443,0
2014-11-03,22.672,23.326,22.394,22.705,2854527,0
2014-11-04,22.758,23.085,22.489,22.827,2211874,0
2014-11-05,23.059,23.059,21.791,22.258,2278327,0
2014-11-06,22.249,22.894,22.082,22.459,2005664,0
2014-11-07,22.615,23.732,22.459,23.128,2193212,0
2014-11-10,23.47,23.74,22.483,22.579,1355217,0
2014-11-11,22.718,23.382,22.309,23.27,2297541,0
2014-11-12,23.128,23.853,22.755,23.688,3023895,0
2014-11-13,23.548,23.714,22.92,23.113,2027103,0
2014-11-14,23.067,23.765,22.876,23.626,2298797,0
2014-11-17,23.461,24.079,23.435,24.018,1785465,0
2014-11-18,24.115,24.49,23.828,24.124,1340388,0
2014-11-19,24.079,25.126,23.853,25.005,2549688,0
2014-11-20,25.029,25.904,24.797,25.145,2082278,0
2014-11-21,25.527,25.954,25.362,25.634,2282634,0
2014-11-24,25.634,25.721,25.057,25.145,1905339,0
2014-11-25,25.721,26.112,25.169,25.992,2136780,0
2014-11-26,25.982,26.052,25.597,25.833,1067126,0
2014-11-28,25.729,25.744,23.88,24.648,2026606,0
2014-12-01,24.61,25.214,24.098,24.769,2011905,0
2014-12-02,24.709,26.226,24.551,25.581,2612561,0
2014-12-03,25.799,26.819,25.456,25.992,2238276,0
2014-12-04,26.025,26.068,25.266,25.736,1193527,0
2014-12-05,25.79,26.112,24.64,24.718,1691648,0
2014-12-08,24.69,24.69,23.295,23.897,2378897,0
2014-12-09,23.765,24.594,23.609,24.49,1860729,0
2014-12-10,24.603,24.603,23.679,23.862,1933350,0
2014-12-11,23.975,24.828,23.843,24.055,1505145,0
2014-12-12,23.843,24.456,23.408,23.862,2648812,0
2014-12-15,23.75,23.819,22.658,22.78,2760034,0
2014-12-16,22.555,23.635,22.275,22.703,2151466,0
2014-12-17,22.99,23.828,22.858,23.47,1986700,0
2014-12-18,23.949,24.299,21.978,22.788,2487827,0
2014-12-19,22.395,22.973,22.127,22.668,4023555,0
2014-12-22,22.633,22.816,22.136,22.378,1541074,0
2014-12-23,22.624,23.233,22.378,22.536,1659483,0
2014-12-24,22.509,22.816,22.432,22.668,552497,0
2014-12-26,22.747,23.27,22.624,22.928,821077,0
2014-12-29,23.033,23.599,22.773,22.973,708417,0
2014-12-30,23.113,23.523,22.937,23.086,787826,0
2014-12-31,23.016,23.286,22.677,23.233,1110389,0
2015-01-02,23.348,23.382,22.773,23.067,1109631,0
2015-01-05,22.973,22.99,21.717,21.76,2107931,0
2015-01-06,22.451,22.451,21.299,21.357,2393895,0
2015-01-07,21.588,21.891,21.079,21.316,1517142,0
2015-01-08,21.525,22.299,21.357,22.23,2346150,0
2015-01-09,22.127,22.23,21.629,21.995,1621996,0
2015-01-12,21.804,21.901,20.914,21.578,1370991,0
2015-01-13,21.69,21.945,20.731,20.967,2233064,0
2015-01-14,20.687,20.931,20.043,20.783,2043383,0
2015-01-15,21.175,21.175,19.963,20.015,3161307,0
2015-01-16,20.347,21.299,19.999,21.299,2306503,0
2015-01-20,21.325,21.533,20.881,21.48,1369216,0
2015-01-21,21.596,22.355,21.518,22.283,1318129,0
2015-01-22,22.423,23.233,21.786,23.128,2815798,0
2015-01-23,22.973,24.098,22.755,23.862,2288394,0
2015-01-26,23.983,24.211,23.609,23.923,1406247,0
2015-01-27,23.671,24.237,23.435,24.01,1100465,0
2015-01-28,24.176,24.69,23.74,24.516,1916679,0
2015-01-29,23.732,24.742,23.662,24.29,2402086,0
2015-01-30,24.01,24.935,23.774,24.508,1514034,0
2015-02-02,24.63,25.048,24.158,24.64,1628131,0
2015-02-03,24.282,24.979,23.949,24.884,5170579,0
2015-02-04,24.769,25.091,24.143,24.508,2182534,0
2015-02-05,25.029,25.1,24.429,24.952,1419946,0
2015-02-06,25.029,25.355,24.561,24.828,1621918,0
2015-02-09,24.891,25.416,24.828,25.005,1612308,0
2015-02-10,25.021,25.355,24.69,25.292,1531582,0
2015-02-11,25.075,25.37,24.63,24.789,2143623,0
2015-02-12,25.292,26.252,24.411,26.086,2795011,0
2015-02-13,26.171,26.382,25.616,26.323,2469799,0
2015-02-17,26.304,26.801,26.052,26.147,3080103,0
2015-02-18,25.858,26.426,25.817,26.391,3177215,0
2015-02-19,25.889,27.397,25.845,27.13,1956839,0
2015-02-20,26.929,27.317,26.745,27.227,1580942,0
2015-02-23,27.036,27.974,26.91,27.925,1719086,0
2015-02-24,27.974,27.994,27.449,27.67,724304,0
2015-02-25,27.678,28.023,27.342,27.88,781627,0
2015-02-26,27.819,28.224,27.572,28.135,1720565,0
2015-02-27,28.163,28.559,27.412,27.458,1941148,0
2015-03-02,27.5,27.827,26.567,26.576,2148863,0
2015-03-03,26.698,27.201,26.638,27.036,1571377,0
2015-03-04,27.027,27.157,26.647,26.762,1256581,0
2015-03-05,26.98,27.29,26.752,27.036,745160,0
2015-03-06,26.736,27.027,25.819,26.066,1233533,0
2015-03-09,26.083,26.745,25.738,25.747,4050817,0
2015-03-10,25.432,25.801,24.189,25.66,2899132,0
2015-03-11,25.73,26.179,25.354,26.145,1981305,0
2015-03-12,26.453,26.707,25.95,26.091,1407564,0
2015-03-13,26.011,26.513,25.696,26.434,1395301,0
2015-03-16,26.488,27.211,26.242,27.138,1330482,0
2015-03-17,27.148,27.28,26.621,27.227,1077894,0
2015-03-18,27.186,28.031,27.098,27.791,1027604,0
2015-03-19,27.563,28.163,27.27,27.943,1020907,0
2015-03-20,28.125,28.454,27.951,28.266,2240587,0
2015-03-23,28.399,28.973,28.366,28.382,1721111,0
2015-03-24,28.312,28.849,28.093,28.425,1259190,0
2015-03-25,28.435,29.792,28.32,29.385,1954739,0
2015-03-26,29.817,29.817,28.884,29.025,1609860,0
2015-03-27,29.007,29.193,28.408,28.735,1461485,0
2015-03-30,29.078,30.197,29.07,30.136,2396681,0
2015-03-31,29.808,30.442,29.728,29.879,1266342,0
2015-04-01,30.003,30.496,29.817,29.932,1599756,0
2015-04-02,29.728,29.942,28.031,28.26,2498625,0
2015-04-06,28.39,28.672,27.765,28.204,1939981,0
2015-04-07,27.925,27.994,25.853,26.303,5126104,0
2015-04-08,26.303,26.629,26.154,26.293,2287248,0
2015-04-09,26.293,26.443,25.589,25.714,2540690,0
2015-04-10,25.81,26.128,25.706,25.853,1501785,0
2015-04-13,25.898,25.969,24.83,25.025,2552095,0
2015-04-14,25.079,25.299,24.798,25.15,1153614,0
2015-04-15,25.141,25.554,24.585,24.902,1485809,0
2015-04-16,24.665,25.204,24.568,25.016,1407066,0
2015-04-17,25,25.053,24.551,24.781,1166896,0
2015-04-20,24.894,25.184,24.734,24.929,1364506,0
2015-04-21,24.955,25.801,24.938,25.723,2399934,0
2015-04-22,25.677,26.145,25.406,26.074,1760016,0
2015-04-23,26.259,26.293,25.095,25.396,1332412,0
2015-04-24,25.44,26.17,25.325,26.119,1112292,0
2015-04-27,26.224,26.373,25.862,26.128,1626434,0
2015-04-28,26.303,26.443,25.73,25.756,1290862,0
2015-04-29,25.977,25.987,25.245,25.512,2220835,0
2015-04-30,25.36,26.03,24.057,25,3334945,0
2015-05-01,25,25.307,24.691,25.184,1920003,0
2015-05-04,25.325,25.396,24.358,24.462,1902632,0
2015-05-05,24.462,24.462,23.996,24.312,2811720,0
2015-05-06,24.444,24.578,23.943,24.118,2078524,0
2015-05-07,24.137,24.44,23.806,24.226,1380894,0
2015-05-08,24.555,24.868,23.896,24.707,1372493,0
2015-05-11,24.653,24.67,23.976,24.465,1610521,0
2015-05-12,24.297,24.503,23.869,23.984,1079561,0
2015-05-13,24.092,24.51,23.682,24.458,1227990,0
2015-05-14,24.518,25.134,24.448,25.097,1397642,0
2015-05-15,24.965,25.064,24.653,24.716,968839,0
2015-05-18,24.662,24.983,24.448,24.877,982623,0
2015-05-19,24.91,24.91,24.261,24.582,1146137,0
2015-05-20,24.555,24.662,24.162,24.369,986592,0
2015-05-21,24.44,24.44,24.048,24.226,1355425,0
2015-05-22,24.128,24.465,24.056,24.431,919111,0
2015-05-26,24.28,24.386,23.745,23.826,1198854,0
2015-05-27,23.923,24.341,23.699,23.976,1810939,0
2015-05-28,23.941,24.172,23.771,23.913,1219316,0
2015-05-29,23.745,24.217,23.523,23.888,2616648,0
2015-06-01,23.86,23.968,23.54,23.557,1231301,0
2015-06-02,23.549,23.656,23.203,23.451,1395246,0
2015-06-03,23.406,23.406,22.782,23.156,1701131,0
2015-06-04,23.041,23.265,22.837,23.122,1377880,0
2015-06-05,23.255,24.234,23.175,24.012,2019213,0
2015-06-08,24.012,24.234,23.826,24.172,1634773,0
2015-06-09,24.199,24.289,23.585,23.593,1645365,0
2015-06-10,23.727,24.448,23.727,23.826,1637567,0
2015-06-11,23.869,24.608,23.736,24.369,1085874,0
2015-06-12,24.199,24.199,23.682,23.771,820417,0
2015-06-15,23.611,23.718,23.344,23.397,986254,0
2015-06-16,23.335,23.699,23.156,23.291,1241912,0
2015-06-17,23.362,24.03,23.255,23.513,1217658,0
2015-06-18,23.469,28.5,23.46,26.692,6492501,0
2015-06-19,26.897,26.985,25.738,25.882,4178329,0
2015-06-22,26.087,26.461,25.58,25.641,1680472,0
2015-06-23,25.766,26.167,25.526,25.766,1684453,0
2015-06-24,25.65,25.971,25.462,25.659,1309615,0
2015-06-25,25.625,25.686,25.329,25.445,1291428,0
2015-06-26,25.452,25.927,25.312,25.482,2394673,0
2015-06-29,25.035,25.482,24.91,24.919,1350149,0
2015-06-30,25.223,25.766,25.134,25.312,1978252,0
2015-07-01,26.675,26.675,25.571,26.31,2268922,0
2015-07-02,26.052,27.165,25.971,26.433,1753004,0
2015-07-06,26.275,27.032,26.124,26.933,2787198,0
2015-07-07,26.907,27.546,26.479,27.397,2009110,0
2015-07-08,27.262,27.493,26.158,26.675,2405566,0
2015-07-09,26.907,27.262,26.639,26.657,1730882,0
2015-07-10,26.719,28.03,26.657,27.697,1969137,0
2015-07-13,28.286,28.589,27.912,28.082,1972507,0
2015-07-14,28.03,28.714,28.03,28.572,1897556,0
2015-07-15,28.392,28.545,26.897,27.309,1577278,0
2015-07-16,27.46,28.251,27.441,28.145,1342291,0
2015-07-17,27.982,28.012,27.45,27.778,1362948,0
2015-07-20,27.745,27.76,27.236,27.423,1135360,0
2015-07-21,27.502,28.054,27.351,27.522,1076749,0
2015-07-22,27.351,27.61,26.96,27.397,1012752,0
2015-07-23,27.431,27.617,26.513,26.577,1065187,0
2015-07-24,26.692,26.968,26.409,26.772,1144118,0
2015-07-27,26.23,26.513,25.723,25.935,1054855,0
2015-07-28,25.91,26.7,25.676,26.329,1319720,0
2015-07-29,26.479,26.755,25.864,26.612,1778828,0
2015-07-30,26.657,27.992,26.052,26.452,2421620,0
2015-07-31,26.542,28.402,26.542,28.116,2788773,0
2015-08-03,28.135,28.429,27.085,27.262,1836461,0
2015-08-04,27.279,27.868,27.041,27.583,1214405,0
2015-08-05,28.116,28.215,27.45,27.912,1924677,0
2015-08-06,27.408,28.668,27.401,28.516,1436298,0
2015-08-07,28.397,28.802,27.922,28.604,1385933,0
2015-08-10,28.604,30.207,28.506,30.126,1420626,0
2015-08-11,29.513,31.256,29.145,31.051,2341793,0
2015-08-12,30.684,31.816,30.349,31.727,2439806,0
2015-08-13,32.319,33.209,31.493,31.689,1706864,0
2015-08-14,31.501,31.957,30.916,31.402,1271168,0
2015-08-17,31.474,33.093,31.168,32.904,1752570,0
2015-08-18,32.625,32.904,32.174,32.597,1206005,0
2015-08-19,32.328,32.653,31.635,32.221,1009174,0
2015-08-20,31.322,32.355,31.322,31.456,854268,0
2015-08-21,30.726,30.835,27.464,27.922,4098189,0
2015-08-24,27.608,27.608,25.881,26.213,3443814,0
2015-08-25,27.033,27.033,25.216,25.269,1833413,0
2015-08-26,25.844,25.979,24.513,25.827,2090407,0
2015-08-27,26.726,26.788,24.811,25.647,2189268,0
2015-08-28,26.267,26.897,25.711,26.421,2991045,0
2015-08-31,26.015,27.014,25.782,26.906,1518152,0
2015-09-01,26.052,26.313,25.576,25.853,1825852,0
2015-09-02,27.418,27.418,25.359,25.934,1271057,0
2015-09-03,25.763,26.663,25.611,25.918,1583094,0
2015-09-04,25.528,25.952,25.269,25.702,1593772,0
2015-09-08,26.068,26.726,25.692,26.673,1131276,0
2015-09-09,26.995,27.455,26.69,26.897,2183261,0
2015-09-10,26.906,27.363,26.421,27.023,1298121,0
2015-09-11,26.968,27.518,26.528,27.167,1527827,0
2015-09-14,27.023,27.113,25.188,25.405,1630912,0
2015-09-15,25.567,25.711,24.9,25.431,1362246,0
2015-09-16,25.414,25.638,23.992,24.578,2211062,0
2015-09-17,24.306,25.672,24.298,25.144,1701878,0
2015-09-18,24.65,24.954,23.885,24.082,2093297,0
2015-09-21,24.775,24.775,23.57,23.624,1840531,0
2015-09-22,23.471,23.866,23.202,23.687,1838530,0
2015-09-23,24.117,25.025,23.687,24.1,1527827,0
2015-09-24,23.982,24.963,23.847,24.703,1534951,0
2015-09-25,24.755,25.439,24.073,25.395,1792712,0
2015-09-28,25.125,25.611,24.073,24.315,2117541,0
2015-09-29,24.559,25.496,24.306,24.836,2235415,0
2015-09-30,24.982,25.656,24.675,25.385,1837530,0
2015-10-01,27.239,29.117,27.201,28.237,7681615,0
2015-10-02,27.902,28.228,27.22,27.599,3445533,0
2015-10-05,27.786,28.516,27.615,28.175,1958599,0
2015-10-06,27.715,30.188,27.401,28.829,7828402,0
2015-10-07,28.777,29.092,27.265,28.704,11576744,0
2015-10-08,28.425,30.574,28.317,30.405,3675835,0
2015-10-09,30.386,30.566,29.225,29.632,2444145,0
2015-10-12,30.468,30.539,29.685,29.953,1846754,0
2015-10-13,29.872,29.872,28.516,28.947,2366414,0
2015-10-14,29.135,29.864,28.739,28.929,2504417,0
2015-10-15,29.046,30.079,28.471,30.055,2450594,0
2015-10-16,29.973,30.548,29.216,30.268,1800053,0
2015-10-19,29.909,30.063,28.802,28.877,1311870,0
2015-10-20,28.479,28.506,27.004,27.752,2442706,0
2015-10-21,27.786,27.932,26.923,27.023,2489071,0
2015-10-22,27.249,27.589,26.706,27.023,2324043,0
2015-10-23,27.229,27.653,26.753,27.186,1495577,0
2015-10-26,27.211,27.877,26.952,27.508,2195494,0
2015-10-27,27.32,27.95,27.32,27.777,1708754,0
2015-10-28,27.859,28.848,27.686,28.794,2414233,0
2015-10-29,29.424,30.169,28.533,30.116,3332884,0
2015-10-30,30.26,30.798,29.352,30.574,3276170,0
2015-11-02,30.349,31.347,30.252,30.989,2378391,0
2015-11-03,30.88,31.816,30.664,31.689,1871224,0
2015-11-04,31.528,32.015,31.159,31.583,1882391,0
2015-11-05,31.418,32.035,31.292,31.728,1378835,0
2015-11-06,31.436,32.226,31.392,32.208,1884788,0
2015-11-09,32.389,32.625,31.745,32.243,1582760,0
2015-11-10,32.208,32.706,31.68,32.634,1318965,0
2015-11-11,32.725,33.187,32.154,32.416,1590410,0
2015-11-12,31.981,32.097,30.412,30.694,1947742,0
2015-11-13,30.583,31.037,30.195,30.847,1462845,0
2015-11-16,30.902,31.237,30.195,31.182,1482914,0
2015-11-17,31.246,32.796,30.467,32.716,3031757,0
2015-11-18,32.561,34.919,32.561,34.603,4373765,0
2015-11-19,34.493,34.884,33.867,34.512,1652812,0
2015-11-20,34.493,35.22,34.401,34.71,1904192,0
2015-11-23,34.901,36.425,34.901,36.389,2534952,0
2015-11-24,36.389,37.441,35.909,37.134,2418634,0
2015-11-25,36.95,37.576,36.834,37.449,1565494,0
2015-11-27,37.125,37.766,37.068,37.623,896142,0
2015-11-30,37.804,37.866,36.606,36.724,1845537,0
2015-12-01,36.94,37.149,35.864,36.67,1781561,0
2015-12-02,36.515,36.932,35.573,36.144,2127832,0
2015-12-03,36.425,36.425,34.531,34.856,1988536,0
2015-12-04,34.765,35.303,34.032,35.101,1922274,0
2015-12-07,34.401,34.774,33.703,34.565,2637158,0
2015-12-08,33.223,34.901,32.796,34.555,2898791,0
2015-12-09,34.474,34.856,33.476,34.022,2334181,0
2015-12-10,34.012,34.177,33.36,33.794,2261194,0
2015-12-11,33.078,33.558,32.226,32.815,2342782,0
2015-12-14,32.217,32.426,30.847,30.929,3321395,0
2015-12-15,31.464,31.827,30.303,31.273,3233632,0
2015-12-16,31.074,32.697,31.074,32.544,2188758,0
2015-12-17,32.779,34.077,32.461,33.461,4841683,0
2015-12-18,33.178,33.315,32.335,32.362,2734401,0
2015-12-21,32.208,32.933,32.189,32.644,1081260,0
2015-12-22,32.725,33.514,32.616,33.023,936876,0
2015-12-23,33.712,33.712,32.561,33.161,1276298,0
2015-12-24,32.997,33.404,32.371,33.305,715210,0
2015-12-28,33.023,33.023,32.17,32.616,1399836,0
2015-12-29,32.978,33.233,32.416,33.195,807639,0
2015-12-30,33.151,33.968,32.868,33.476,1025050,0
2015-12-31,33.277,34.129,33.101,33.387,1160575,0
2016-01-04,32.725,33.161,31.55,32.145,2913497,0
2016-01-05,32.28,34.231,32.017,34.168,2366368,0
2016-01-06,33.061,34.71,32.951,33.233,2470632,0
2016-01-07,31.99,33.84,31.763,33.649,1889174,0
2016-01-08,33.731,33.94,32.734,33.015,2177687,0
2016-01-11,33.205,33.485,32.082,33.332,1549768,0
2016-01-12,33.514,34.357,33.042,34.002,1559400,0
2016-01-13,34.139,34.692,29.205,29.567,2959815,0
2016-01-14,29.687,31.772,29.179,31.672,2386626,0
2016-01-15,30.766,31.961,30.462,31.418,2338426,0
2016-01-19,31.745,32.471,31.11,31.311,1660642,0
2016-01-20,30.485,31.618,29.351,31.037,2466992,0
2016-01-21,31.037,31.383,29.94,30.539,2101265,0
2016-01-22,31.664,33.161,31.591,32.235,2356316,0
2016-01-25,32.035,33.023,30.883,30.937,1714532,0
2016-01-26,31.354,32.507,31.119,31.518,1838779,0
2016-01-27,31.436,32.169,30.14,30.357,2150734,0
2016-01-28,32.17,32.208,29.93,30.756,1759326,0
2016-01-29,30.756,31.736,30.548,31.736,1617805,0
2016-02-01,31.311,31.845,30.52,31.22,1387703,0
2016-02-02,29.488,29.769,28.488,28.751,2912720,0
2016-02-03,28.934,28.952,26.584,27.591,2966122,0
2016-02-04,27.465,29.469,26.757,28.189,3706945,0
2016-02-05,27.963,28.091,26.73,26.974,2786625,0
2016-02-08,26.022,26.022,24.19,24.842,2855977,0
2016-02-09,24.96,25.51,24.581,25.079,2532311,0
2016-02-10,25.168,26.139,24.389,25.659,2806271,0
2016-02-11,25.206,25.995,23.355,25.666,3840501,0
2016-02-12,26.276,26.657,25.666,26.422,2960499,0
2016-02-16,26.83,27.165,25.406,25.676,2190027,0
2016-02-17,26.103,26.221,25.197,25.368,2513975,0
2016-02-18,25.459,25.818,23.801,23.846,2902084,0
2016-02-19,23.481,24.572,23.472,24.572,1716999,0
2016-02-22,24.753,26.175,24.753,26.138,2050898,0
2016-02-23,26.001,26.212,24.975,25.086,2732131,0
2016-02-24,24.582,27.156,24.452,27.119,2868348,0
2016-02-25,27.103,27.745,26.377,27.176,2363914,0
2016-02-26,27.504,27.808,26.56,26.569,1597336,0
2016-02-29,26.779,27.89,26.588,27.686,1676795,0
2016-03-01,27.524,28.385,26.459,28.284,2310949,0
2016-03-02,28.147,28.706,27.412,27.907,1488444,0
2016-03-03,28.624,29.871,27.872,29.844,1499003,0
2016-03-04,30.265,30.265,28.716,28.962,1775745,0
2016-03-07,29.055,29.165,28.32,28.834,1766845,0
2016-03-08,28.697,28.853,27.662,27.853,1438074,0
2016-03-09,28.21,29.722,28.21,29.375,1733198,0
2016-03-10,29.293,29.413,28.036,29,1953161,0
2016-03-11,29.21,29.43,28.064,29.266,1090986,0
2016-03-14,28.706,29.099,27.872,28.495,1253817,0
2016-03-15,28.167,28.468,27.166,28.431,1413578,0
2016-03-16,28.368,29.668,28.183,29.567,1595692,0
2016-03-17,29.512,29.668,28.303,28.834,1733005,0
2016-03-18,28.77,29.099,28.403,29.083,1800225,0
2016-03-21,29.118,29.495,28.926,29.192,909809,0
2016-03-22,29.045,30.567,29.045,30.521,1478225,0
2016-03-23,30.247,30.301,28.687,28.917,1405776,0
2016-03-24,28.586,29.761,28.426,29.722,1401918,0
2016-03-28,29.706,29.998,29.074,29.824,1119248,0
2016-03-29,29.439,30.035,29.132,29.99,1292450,0
2016-03-30,30.338,30.605,28.825,29.266,2280068,0
2016-03-31,29.421,30.705,28.468,30.437,2552962,0
2016-04-01,30.035,30.035,28.514,29.55,1777232,0
2016-04-04,29.541,31.163,29.487,30.942,1984918,0
2016-04-05,30.521,30.962,29.531,29.824,3050000,0
2016-04-06,29.952,30.394,28.834,29.899,2111261,0
2016-04-07,29.889,30.521,29.503,29.899,1430606,0
2016-04-08,30.255,31.272,29.477,30.842,3311775,0
2016-04-11,31.053,31.053,29.614,29.78,1681060,0
2016-04-12,29.78,30.338,29.266,30.218,1498391,0
2016-04-13,30.33,30.668,29.706,30.54,1017015,0
2016-04-14,30.521,30.805,30.118,30.346,1194686,0
2016-04-15,30.008,30.507,29.439,29.56,1220895,0
2016-04-18,29.266,30.045,28.889,30.045,934716,0
2016-04-19,30.201,30.201,28.982,29.678,1450368,0
2016-04-20,29.477,30.025,28.982,29.834,1204621,0
2016-04-21,29.899,30.741,29.257,30.64,1391474,0
2016-04-22,30.687,31.538,30.678,31.273,1070221,0
2016-04-25,30.962,31.512,30.833,31.484,1406798,0
2016-04-26,31.64,32.292,31.32,32.025,1426783,0
2016-04-27,32.025,32.708,31.42,32.355,2147797,0
2016-04-28,31.64,32.052,30.521,30.714,1799034,0
2016-04-29,30.576,30.648,29.247,29.503,2512625,0
2016-05-02,29.348,29.641,28.798,29.567,1559675,0
2016-05-03,29.108,29.43,28.468,28.716,1442388,0
2016-05-04,28.33,28.734,26.891,27.304,1874688,0
2016-05-05,27.495,27.769,26.745,27.01,1719065,0
2016-05-06,26.818,27.89,26.753,27.128,949182,0
2016-05-09,26.706,26.706,25.597,26.314,1448676,0
2016-05-10,26.579,27.083,26.057,26.736,1928968,0
2016-05-11,26.651,27.633,26.373,27.429,1681370,0
2016-05-12,27.494,27.746,26.017,26.141,2061377,0
2016-05-13,26.141,26.745,25.781,26.243,1242712,0
2016-05-16,26.447,26.447,25.168,25.864,1813928,0
2016-05-17,25.79,26.532,25.66,25.809,1493674,0
2016-05-18,25.846,27.023,25.846,26.429,1684558,0
2016-05-19,26.207,27.057,25.264,25.512,1543080,0
2016-05-20,25.66,25.809,25.225,25.781,1212218,0
2016-05-23,25.614,26.008,25.168,25.198,1097433,0
2016-05-24,25.437,25.892,25.058,25.882,1392460,0
2016-05-25,26.04,26.215,24.781,25.159,2097045,0
2016-05-26,25.373,25.401,24.243,24.548,3107580,0
2016-05-27,24.548,24.825,24.113,24.697,1250385,0
2016-05-31,24.707,25.164,24.095,24.429,1932276,0
2016-06-01,24.345,25.554,24.345,25.52,1729978,0
2016-06-02,25.429,26.207,25.02,25.539,2141375,0
2016-06-03,25.586,25.586,24.622,24.845,1680349,0
2016-06-06,24.91,25.02,24.325,24.687,1850141,0
2016-06-07,24.751,25.411,24.548,25.178,1834478,0
2016-06-08,25.381,25.381,24.335,24.446,1865924,0
2016-06-09,24.187,24.252,23.455,23.928,2234832,0
2016-06-10,23.567,23.807,23.345,23.501,1477208,0
2016-06-13,23.4,23.567,22.575,22.659,2399763,0
2016-06-14,22.501,23,21.89,22.335,2431786,0
2016-06-15,21.992,22.845,21.621,22.215,2542253,0
2016-06-16,22.048,22.473,21.88,22.39,1434167,0
2016-06-17,22.473,22.787,22.196,22.38,3031524,0
2016-06-20,22.492,22.951,21.768,21.778,2652543,0
2016-06-21,21.816,22.121,21.214,22.048,1713041,0
2016-06-22,21.992,22.149,21.575,21.768,2013845,0
2016-06-23,22.048,22.52,21.929,22.501,1937141,0
2016-06-24,21.704,22.048,21.463,21.64,1695297,0
2016-06-27,21.447,21.585,20.259,20.564,2114570,0
2016-06-28,21.195,21.659,20.685,21.575,2427349,0
2016-06-29,21.307,22.149,21.195,21.835,3817216,0
2016-06-30,21.816,22.066,21.075,22.029,2849979,0
2016-07-01,22.001,22.669,21.871,22.288,2089692,0
2016-07-05,22.399,22.492,21.389,21.64,2728155,0
2016-07-06,21.417,21.52,20.52,20.908,3786866,0
2016-07-07,21.055,21.621,20.009,20.083,2942053,0
2016-07-08,20.167,20.342,19.279,20.297,4328911,0
2016-07-11,20.129,20.51,19.944,20.307,3163522,0
2016-07-12,20.52,20.908,20.232,20.733,2101362,0
2016-07-13,20.435,20.638,19.796,19.963,4409357,0
2016-07-14,20.39,20.39,19.769,20.213,2876549,0
2016-07-15,20.417,20.569,20.121,20.361,3191388,0
2016-07-18,20.316,20.723,20.093,20.685,1876608,0
2016-07-19,20.703,21.112,20.638,20.955,1722771,0
2016-07-20,20.982,20.982,20.62,20.834,1608376,0
2016-07-21,20.51,21.065,20.464,20.564,1716458,0
2016-07-22,20.564,20.564,20.009,20.426,1790287,0
2016-07-25,20.381,20.417,19.982,20.371,2952228,0
2016-07-26,20.399,21.233,20.232,21.13,2187090,0
2016-07-27,21.195,21.407,20.051,20.103,2388309,0
2016-07-28,20.074,20.417,19.75,20.186,2047830,0
2016-07-29,20.342,20.703,19.056,20.694,3322197,0
2016-08-01,20.167,21.075,19.973,20.723,3776149,0
2016-08-02,20.926,21.621,20.539,21.065,2675731,0
2016-08-03,20.964,22.261,20.817,22.223,3744940,0
2016-08-04,22.158,22.354,20.972,21,2832674,0
2016-08-05,21,21.709,20.935,21.508,2018723,0
2016-08-08,21.348,21.92,21.31,21.592,2046650,0
2016-08-09,21.592,21.769,20.879,21.047,2694790,0
2016-08-10,21.095,21.498,20.466,20.625,3578787,0
2016-08-11,20.738,21.47,20.588,21.357,2971506,0
2016-08-12,21.423,21.893,21.207,21.704,2173785,0
2016-08-15,21.789,22.061,21.413,21.845,1980151,0
2016-08-16,21.828,22.014,21.62,21.828,1347020,0
2016-08-17,21.828,22.324,21.649,22.296,2163275,0
2016-08-18,22.344,22.362,21.774,21.911,1798264,0
2016-08-19,21.743,21.92,21.527,21.658,1307891,0
2016-08-22,21.47,21.667,20.841,21.254,1985615,0
2016-08-23,21.236,21.704,21.132,21.546,1151293,0
2016-08-24,21.527,21.949,21.385,21.808,1317147,0
2016-08-25,21.799,21.799,20.738,20.841,2430393,0
2016-08-26,20.935,21.118,20.377,20.663,2309627,0
2016-08-29,20.663,21.047,20.513,20.804,1604791,0
2016-08-30,20.756,20.907,20.25,20.719,1436402,0
2016-08-31,20.663,20.823,20.25,20.559,1880501,0
2016-09-01,20.457,20.62,19.452,19.893,2613363,0
2016-09-02,20.09,20.287,19.743,19.752,1835071,0
2016-09-06,19.903,20.278,19.752,20.25,1781835,0
2016-09-07,20.333,20.653,20.127,20.493,1530423,0
2016-09-08,20.588,21.649,20.588,21.546,2518621,0
2016-09-09,20.653,20.784,20.005,20.165,3322360,0
2016-09-12,20.09,21.818,20.052,21.592,4635329,0
2016-09-13,21.478,22.25,21.343,21.828,3643919,0
2016-09-14,21.769,21.845,20.297,20.466,4030328,0
2016-09-15,20.466,21.69,20.382,21.302,3873064,0
2016-09-16,21.066,21.789,21.066,21.338,3880337,0
2016-09-19,21.478,22.447,21.236,22.24,4926211,0
2016-09-20,22.128,22.268,20.428,20.493,4927139,0
2016-09-21,20.559,20.804,20.146,20.474,4157491,0
2016-09-22,20.823,21.367,20.588,21.31,3257236,0
2016-09-23,21.151,21.687,20.982,21.451,2061031,0
2016-09-26,21.508,21.639,20.766,20.804,2040830,0
2016-09-27,20.653,21.114,20.588,21.056,1919353,0
2016-09-28,21.047,21.863,20.925,21.694,3375147,0
2016-09-29,21.47,21.62,20.316,20.634,3345141,0
2016-09-30,20.608,21.292,20.11,21.254,2131864,0
2016-10-03,21.207,21.33,20.804,21.227,1386675,0
2016-10-04,21.377,22.277,21.155,21.357,2310438,0
2016-10-05,21.694,21.949,21.443,21.753,2875766,0
2016-10-06,21.808,21.911,20.823,20.832,2688727,0
2016-10-07,20.738,20.794,19.814,20.382,4149542,0
2016-10-10,20.005,20.447,19.743,20.184,1907459,0
2016-10-11,19.874,19.903,18.944,19.358,3013387,0
2016-10-12,19.395,19.395,18.409,18.803,3102998,0
2016-10-13,18.701,19.048,18.279,18.953,3988418,0
2016-10-14,19.058,19.086,18.304,18.606,3497768,0
2016-10-17,18.616,19.292,18.597,19.254,3038302,0
2016-10-18,19.517,20.09,19.414,19.78,2182178,0
2016-10-19,19.668,19.733,18.888,19.009,2235154,0
2016-10-20,18.852,19.386,18.71,19.169,1756836,0
2016-10-21,19.104,19.939,18.898,19.884,2044968,0
2016-10-24,19.968,20.325,19.621,19.837,2283581,0
2016-10-25,20.034,20.611,19.912,20.071,2873622,0
2016-10-26,19.864,20.663,19.789,20.409,2421902,0
2016-10-27,20.598,20.598,19.578,19.658,3196972,0
2016-10-28,19.997,20.814,19.687,20.156,3064691,0
2016-10-31,20.015,20.7,19.621,20.466,3429169,0
2016-11-01,22.577,23.103,20.879,21.743,9457079,0
2016-11-02,21.443,21.788,20.954,21.207,3025924,0
2016-11-03,21.217,21.478,20.615,21.16,2254595,0
2016-11-04,20.819,22.056,20.819,21.427,2536217,0
2016-11-07,21.76,21.768,21.113,21.312,1871407,0
2016-11-08,21.284,21.322,20.733,20.809,2471292,0
2016-11-09,21.188,24.567,21.188,24.053,6799073,0
2016-11-10,24.205,24.88,23.558,23.596,3568712,0
2016-11-11,23.5,23.977,22.902,23.919,1878591,0
2016-11-14,24.186,25.118,24.186,24.862,3354047,0
2016-11-15,25.015,25.46,24.623,25.157,2112124,0
2016-11-16,25.214,25.318,24.167,24.3,3035143,0
2016-11-17,24.738,25.556,24.424,25.414,2875777,0
2016-11-18,25.394,25.394,24.501,24.852,2134383,0
2016-11-21,25.384,25.384,24.69,24.928,2809007,0
2016-11-22,25.052,25.709,24.89,25.109,2592194,0
2016-11-23,24.822,24.822,24.148,24.223,2149706,0
2016-11-25,24.309,24.518,23.977,23.996,952492,0
2016-11-28,24.119,24.314,23.805,23.853,2183323,0
2016-11-29,23.558,24.214,23.453,23.986,1731413,0
2016-11-30,24.119,24.705,22.321,22.826,3773975,0
2016-12-01,23.081,23.634,22.853,23.283,1949377,0
2016-12-02,23.206,23.539,22.796,22.949,1330626,0
2016-12-05,23.273,24.338,23.13,24.262,2308138,0
2016-12-06,24.243,25.495,24.138,25.384,2731265,0
2016-12-07,25.157,26.973,25.123,26.897,2929015,0
2016-12-08,27.268,29.477,27.241,28.705,5402915,0
2016-12-09,28.343,28.558,27.054,27.251,3212045,0
2016-12-12,28.124,28.124,27.012,27.393,1921722,0
2016-12-13,27.659,27.981,27.183,27.241,1575089,0
2016-12-14,26.203,26.342,24.89,24.928,8179897,0
2016-12-15,25.137,25.745,25.022,25.585,2321398,0
2016-12-16,25.347,25.755,25.214,25.603,2913653,0
2016-12-19,25.433,25.651,25.076,25.518,1773541,0
2016-12-20,25.613,26.069,25.061,25.109,1758354,0
2016-12-21,25.071,25.389,24.786,25.29,1341861,0
2016-12-22,25.928,26.583,25.832,26.023,3620780,0
2016-12-23,26.05,26.45,25.813,26.374,1751006,0
2016-12-27,26.441,26.697,26.288,26.545,1127884,0
2016-12-28,26.498,26.612,26.165,26.469,1375576,0
2016-12-29,26.479,26.859,26.108,26.212,2056216,0
2016-12-30,26.384,26.764,26.354,26.527,1453494,0
2017-01-03,26.916,27.516,26.527,27.068,2154610,0
2017-01-04,26.631,26.732,25.603,25.765,3583444,0
2017-01-05,25.546,25.546,23.968,24.481,4179053,0
2017-01-06,24.481,24.577,23.749,23.9,2461801,0
2017-01-09,23.787,23.787,22.769,23.045,3646987,0
2017-01-10,22.882,23.791,22.835,23.015,3514176,0
2017-01-11,23.111,23.273,22.75,23.072,1810513,0
2017-01-12,23.025,23.178,22.359,22.654,1591276,0
2017-01-13,22.407,22.678,22.021,22.56,2686214,0
2017-01-17,23.529,24.072,23.111,23.358,4040562,0
2017-01-18,23.025,23.814,22.92,23.197,2554168,0
2017-01-19,23.091,23.234,22.577,23.005,2255916,0
2017-01-20,23.234,23.568,22.759,23.101,2467728,0
2017-01-23,22.949,23.13,22.464,22.873,1919624,0
2017-01-24,23.045,24.072,22.873,23.929,2146316,0
2017-01-25,24.053,24.291,23.5,23.929,2778789,0
2017-01-26,24.062,24.062,22.54,22.626,3514733,0
2017-01-27,22.606,22.902,22.046,22.178,2503594,0
2017-01-30,22.141,22.511,21.76,22.35,1796648,0
2017-01-31,22.255,22.255,21.541,22.064,2600964,0
2017-02-01,22.368,22.759,21.437,21.751,1988092,0
2017-02-02,21.788,22.301,21.559,21.807,1944019,0
2017-02-03,21.969,22.168,21.626,22.026,1594875,0
2017-02-06,22.092,22.506,21.873,22.159,2191917,0
2017-02-07,22.149,22.473,21.921,22.235,2393216,0
2017-02-08,22.102,23.219,22.046,23.178,3650994,0
2017-02-09,23.396,23.548,23.101,23.178,2165062,0
2017-02-10,23.339,23.5,22.995,23.055,1515089,0
2017-02-13,23.081,23.31,22.964,23.005,2159046,0
2017-02-14,23.005,23.425,22.811,23.406,2119562,0
2017-02-15,23.415,23.548,22.796,23.368,2864860,0
2017-02-16,23.168,23.254,22.56,22.853,3185755,0
2017-02-17,22.644,23.529,22.644,23.072,2170312,0
2017-02-21,23.3,23.619,22.902,23.605,1983441,0
2017-02-22,23.406,23.596,22.892,22.949,2586487,0
2017-02-23,23.056,23.874,22.978,23.643,2159373,0
2017-02-24,23.47,23.479,22.872,23.046,2041609,0
2017-02-27,22.757,22.996,22.198,22.582,2326946,0
2017-02-28,22.622,24.231,22.592,23.594,5182474,0
2017-03-01,23.912,24.221,23.305,23.363,2499270,0
2017-03-02,23.325,23.376,22.303,22.313,2216701,0
2017-03-03,22.468,22.645,21.966,21.966,2274559,0
2017-03-06,21.928,22.091,21.345,21.504,2591694,0
2017-03-07,21.494,21.802,21.128,21.349,2805631,0
2017-03-08,21.514,22.062,21.388,21.417,2390163,0
2017-03-09,21.205,21.388,20.684,21.05,2328312,0
2017-03-10,21.244,21.413,20.916,21.272,1557588,0
2017-03-13,21.272,21.938,21.267,21.793,1225582,0
2017-03-14,21.62,21.62,21.032,21.302,3474417,0
2017-03-15,21.533,21.869,21.215,21.755,2006660,0
2017-03-16,21.745,22.091,21.504,21.533,1793663,0
2017-03-17,21.629,21.735,21.07,21.099,2173653,0
2017-03-20,21.09,21.272,20.724,20.916,1714008,0
2017-03-21,21.118,21.118,20.063,20.078,2458585,0
2017-03-22,20.001,20.507,19.693,20.337,2294980,0
2017-03-23,20.3,20.549,20.068,20.155,1858433,0
2017-03-24,20.039,20.26,19.846,20.021,2432738,0
2017-03-27,20.078,20.848,19.923,20.454,1932425,0
2017-03-28,20.502,20.652,20.121,20.337,2731492,0
2017-03-29,20.337,21.195,20.251,21.138,2408764,0
2017-03-30,21.05,21.195,20.82,21.023,1669649,0
2017-03-31,21.023,21.398,20.964,21.359,1163767,0
2017-04-03,21.311,21.475,20.916,21.186,1641682,0
2017-04-04,21.205,21.311,20.916,21.128,1964462,0
2017-04-05,21.349,21.504,19.914,19.923,3316376,0
2017-04-06,19.953,20.107,19.49,19.731,2278417,0
2017-04-07,19.789,20.337,19.671,20.049,1479046,0
2017-04-10,20.125,20.801,20.001,20.31,2063690,0
2017-04-11,20.242,20.405,19.818,20.396,2148264,0
2017-04-12,20.454,20.684,20.165,20.213,1730390,0
2017-04-13,20.367,20.584,19.928,19.953,1582523,0
2017-04-17,20.125,20.27,19.846,20.058,1492992,0
2017-04-18,19.914,20.155,19.481,19.905,1832461,0
2017-04-19,20.068,20.165,19.49,19.634,2072928,0
2017-04-20,19.702,20.03,19.616,19.856,1278246,0
2017-04-21,19.895,20.955,19.876,20.781,2041645,0
2017-04-24,21.07,21.716,20.916,21.484,2243182,0
2017-04-25,21.658,21.802,21.369,21.735,2266703,0
2017-04-26,22.555,22.66,22.024,22.081,9442989,0
2017-04-27,22.072,22.491,21.706,22.256,20457744,0
2017-04-28,22.217,22.303,21.07,21.504,5590418,0
2017-05-01,21.475,21.59,21.195,21.311,3419076,0
2017-05-02,21.369,21.427,20.811,20.993,3376101,0
2017-05-03,20.878,21.104,20.539,20.983,3328808,0
2017-05-04,21.147,21.235,19.548,19.846,4140435,0
2017-05-05,19.905,20.549,19.558,20.522,3250564,0
2017-05-08,20.539,21.195,20.439,21.147,2551818,0
2017-05-09,21.138,21.523,20.983,21.455,2969106,0
2017-05-10,21.465,21.869,21.138,21.773,3210715,0
2017-05-11,21.879,21.889,21.398,21.658,2635760,0
2017-05-12,21.629,21.804,21.462,21.658,2182952,0
2017-05-15,21.882,22.297,21.346,21.355,2385421,0
2017-05-16,21.219,21.444,20.564,20.916,2692015,0
2017-05-17,20.847,21.092,20.623,20.857,2055615,0
2017-05-18,20.847,21.042,20.613,20.769,1599810,0
2017-05-19,20.896,21.452,20.779,21.287,1977010,0
2017-05-22,21.355,21.697,21.209,21.239,1718998,0
2017-05-23,21.277,21.277,20.749,21.033,1766237,0
2017-05-24,21.072,21.434,20.334,20.496,2008409,0
2017-05-25,20.437,20.764,19.724,19.881,2519376,0
2017-05-26,19.881,19.988,19.373,19.676,2636715,0
2017-05-30,19.549,19.617,18.865,18.914,2973206,0
2017-05-31,18.856,18.917,18.045,18.865,5535030,0
2017-06-01,19.051,19.617,18.885,19.617,2973214,0
2017-06-02,19.529,19.705,19.334,19.519,2164359,0
2017-06-05,19.431,20.306,19.393,20.086,2634365,0
2017-06-06,20.008,20.281,19.646,20.252,1913611,0
2017-06-07,20.056,20.369,19.696,20.252,1940920,0
2017-06-08,20.252,20.926,20.252,20.731,2624059,0
2017-06-09,20.652,21.96,20.594,21.863,3335892,0
2017-06-12,22.009,22.292,21.239,21.56,2943557,0
2017-06-13,21.589,22.078,21.462,21.649,2266436,0
2017-06-14,21.541,21.551,20.184,20.476,3052116,0
2017-06-15,20.437,20.984,20.066,20.174,3613278,0
2017-06-16,20.321,21.404,20.164,21.307,5452579,0
2017-06-19,21.444,21.863,21.277,21.814,1778502,0
2017-06-20,21.062,21.404,20.789,21.082,2593940,0
2017-06-21,21.014,21.541,20.594,20.984,2307449,0
2017-06-22,21.189,21.619,21.033,21.239,1471823,0
2017-06-23,21.355,21.785,21.092,21.736,1961516,0
2017-06-26,21.765,22.312,21.619,21.951,1377389,0
2017-06-27,22.087,22.712,21.98,22.234,1471247,0
2017-06-28,22.37,22.644,21.932,21.98,2785821,0
2017-06-29,22.117,22.264,21.452,21.599,2009184,0
2017-06-30,21.746,22.175,21.365,21.736,1579211,0
2017-07-03,21.844,22.39,21.844,22.244,660469,0
2017-07-05,22.068,22.361,21.502,21.746,1769811,0
2017-07-06,21.727,21.892,20.828,20.896,2108576,0
2017-07-07,20.828,21.707,20.544,21.667,2239826,0
2017-07-10,21.589,22.039,21.521,21.902,1496614,0
2017-07-11,21.804,22.264,21.57,21.775,1416722,0
2017-07-12,22.039,22.185,21.336,21.365,1530117,0
2017-07-13,21.365,21.467,20.828,21.189,1609560,0
2017-07-14,21.189,21.639,21.141,21.57,1238054,0
2017-07-17,21.492,21.941,21.482,21.824,1042878,0
2017-07-18,21.882,21.96,21.194,21.247,1787222,0
2017-07-19,21.257,22.068,21.219,21.639,1433872,0
2017-07-20,21.882,21.932,21.141,21.336,1516166,0
2017-07-21,21.346,21.521,20.896,21.336,1697365,0
2017-07-24,21.336,21.457,21.16,21.434,1291628,0
2017-07-25,21.482,22.117,21.384,21.775,3004509,0
2017-07-26,21.785,22.029,21.307,21.727,2299539,0
2017-07-27,21.834,22.009,21.444,21.677,1788658,0
2017-07-28,21.707,21.951,20.867,21.121,2496131,0
2017-07-31,21.336,22.254,21.141,22.234,2071833,0
2017-08-01,22.302,22.82,22.097,22.752,2440637,0
2017-08-02,22.585,23.167,22.029,22.78,3942042,0
2017-08-03,22.137,22.805,21.824,22.498,4769566,0
2017-08-04,22.527,23.182,22.478,22.849,3423112,0
2017-08-07,22.8,23.005,22.61,22.673,2219108,0
2017-08-08,22.605,22.664,22.078,22.137,1864967,0
2017-08-09,22.078,22.185,21.512,21.521,1989971,0
2017-08-10,21.434,21.531,20.994,20.994,2434105,0
2017-08-11,20.746,21.083,20.637,20.954,1842823,0
2017-08-14,21.093,21.281,20.895,21.113,1164847,0
2017-08-15,21.024,21.343,20.855,21.242,1074604,0
2017-08-16,21.271,21.35,20.776,20.845,2092531,0
2017-08-17,20.647,20.756,19.816,19.895,2808818,0
2017-08-18,19.905,20.291,19.598,20.162,1960567,0
2017-08-21,20.033,20.212,19.845,19.855,1773317,0
2017-08-22,19.944,19.949,19.677,19.924,2199617,0
2017-08-23,19.806,19.835,19.271,19.756,2954950,0
2017-08-24,19.816,20.113,19.796,20.103,2726627,0
2017-08-25,20.222,21.294,20.222,20.766,4034198,0
2017-08-28,21.35,22.719,21.14,22.489,4898009,0
2017-08-29,22.39,22.806,22.192,22.598,2771091,0
2017-08-30,22.806,23.727,22.578,23.589,5952581,0
2017-08-31,23.935,24.079,23.103,23.45,4103030,0
2017-09-01,23.509,24.658,23.489,24.549,4344356,0
2017-09-05,24.252,24.252,23.113,23.697,2561918,0
2017-09-06,23.866,24.5,23.717,24.212,3103925,0
2017-09-07,24.242,24.995,24.123,24.767,2401881,0
2017-09-08,24.836,25.46,24.835,25.213,2698839,0
2017-09-11,25.213,25.312,24.663,24.708,2915743,0
2017-09-12,25.064,25.262,24.787,24.995,2126077,0
2017-09-13,25.064,25.351,24.787,25.084,1943829,0
2017-09-14,24.955,25.064,24.272,24.48,2369051,0
2017-09-15,24.589,24.856,24.321,24.589,4082028,0
2017-09-18,24.618,25.252,24.618,25.203,2094196,0
2017-09-19,25.153,25.871,24.965,25.569,1874013,0
2017-09-20,25.628,26.233,25.628,26.143,2655693,0
2017-09-21,26.114,26.213,25.728,25.777,2143668,0
2017-09-22,25.886,26.275,25.827,25.985,2112744,0
2017-09-25,26.114,26.619,26.025,26.51,1706304,0
2017-09-26,26.47,26.678,26.262,26.361,2087530,0
2017-09-27,26.371,26.54,25.559,26.262,2723287,0
2017-09-28,26.46,27.698,26.371,27.569,2495585,0
2017-09-29,27.668,28.035,27.282,27.342,3196458,0
2017-10-02,27.262,27.406,26.619,26.648,2561754,0
2017-10-03,26.748,26.995,26.49,26.648,1968672,0
2017-10-04,26.639,26.955,26.48,26.817,1614366,0
2017-10-05,27.025,27.332,26.302,26.569,2284627,0
2017-10-06,26.173,26.45,25.985,26.124,1941908,0
2017-10-09,26.173,26.51,26.114,26.351,1052055,0
2017-10-10,26.797,26.797,26.401,26.559,957769,0
2017-10-11,26.748,26.802,26.47,26.777,1128585,0
2017-10-12,26.579,26.936,26.361,26.876,1340902,0
2017-10-13,27.094,27.144,26.728,27.054,1158532,0
2017-10-16,27.084,27.124,26.619,27.094,1473419,0
2017-10-17,27.213,27.698,27.134,27.451,2156667,0
2017-10-18,27.5,27.768,27.243,27.292,1529659,0
2017-10-19,27.064,27.312,26.847,27.312,906405,0
2017-10-20,27.371,27.53,26.926,27.461,1292774,0
2017-10-23,27.47,27.678,27.109,27.154,1777593,0
2017-10-24,26.876,27.262,26.678,27.173,1905273,0
2017-10-25,27.243,27.758,27.015,27.51,1520440,0
2017-10-26,27.312,27.787,27.045,27.48,1560395,0
2017-10-27,27.342,27.946,27.272,27.797,2128073,0
2017-10-30,27.797,28.629,27.659,28.391,1920649,0
2017-10-31,28.421,28.787,28.074,28.688,1709407,0
2017-11-01,29.164,29.877,28.995,29.649,3347039,0
2017-11-02,29.708,31.357,29.55,30.431,5590137,0
2017-11-03,30.451,31.055,30.283,30.53,3384965,0
2017-11-06,31.115,31.471,30.768,31.164,2400444,0
2017-11-07,31.392,31.739,31.174,31.59,2341304,0
2017-11-08,31.61,31.669,31.045,31.303,2198576,0
2017-11-09,31.134,31.232,30.085,30.57,3479431,0
2017-11-10,30.75,31.33,30.66,31.29,2537081,0
