Date,Open,High,Low,Close,Volume,OpenInt
2011-07-21,7.2826,7.5956,7.2732,7.3967,15290,0
2011-07-22,7.3016,7.5768,7.3016,7.4156,3945,0
2011-07-25,7.4535,7.7379,7.4535,7.7379,11166,0
2011-07-26,7.7284,7.9179,7.7284,7.7284,13161,0
2011-07-27,7.9561,8.0602,7.6431,7.8424,1460,0
2011-07-28,8.4869,9.0086,7.5768,8.7241,25846,0
2011-07-29,8.7525,8.8,8.4301,8.4301,15131,0
2011-08-01,8.743,8.743,8.5155,8.6577,4070,0
2011-08-02,8.6104,8.7525,8.5155,8.5155,10521,0
2011-08-03,8.5155,8.5346,7.3491,8.1455,22331,0
2011-08-04,8.0698,8.2405,7.368,7.7758,13957,0
2011-08-05,7.5672,7.7093,7.1595,7.2638,17433,0
2011-08-08,7.1974,7.2162,6.9699,7.0932,16804,0
2011-08-09,6.9699,8.2974,6.9699,7.0457,13636,0
2011-08-10,6.9699,8.2974,6.9699,8.1077,4655,0
2011-08-11,7.6906,7.9656,7.4628,7.5386,10805,0
2011-08-12,7.15,7.368,7.0172,7.1406,15999,0
2011-08-15,7.2732,7.5386,7.0172,7.3209,2367,0
2011-08-16,7.3967,7.4156,7.1215,7.207,1701,0
2011-08-17,7.0836,7.2258,6.6378,6.9603,23728,0
2011-08-18,6.9225,6.9793,6.8846,6.9699,6559,0
2011-08-19,6.9318,6.9414,6.9318,6.9414,1288,0
2011-08-22,6.9033,6.9982,6.9033,6.9699,1962,0
2011-08-23,6.9318,7.1595,6.9225,7.131,1636,0
2011-08-24,7.2542,7.2638,7.1876,7.2542,1475,0
2011-08-25,7.3016,7.4817,7.1025,7.3967,3811,0
2011-08-29,7.3588,7.444,7.2542,7.444,2244,0
2011-08-30,7.501,7.5484,7.501,7.5484,528,0
2011-08-31,7.5577,7.5768,7.5577,7.5768,213,0
2011-09-01,7.5956,7.8043,7.5863,7.8043,690,0
2011-09-02,7.5863,7.7379,7.5863,7.5956,1131,0
2011-09-06,7.5863,8.0131,7.5863,7.8706,5711,0
2011-09-07,7.8706,7.9656,7.6906,7.8137,10690,0
2011-09-08,7.8612,7.9561,7.5863,7.8327,6845,0
2011-09-09,7.8234,7.8612,7.5956,7.5956,2114,0
2011-09-12,7.8043,7.8234,7.6621,7.7379,4030,0
2011-09-14,7.5768,7.8612,7.5577,7.7093,10492,0
2011-09-16,7.5484,7.5484,7.074,7.3016,22784,0
2011-09-19,7.2446,7.5672,7.2446,7.444,7203,0
2011-09-20,7.5768,7.5768,7.1595,7.1688,4752,0
2011-09-21,7.0362,7.0362,7.0266,7.0266,213,0
2011-09-22,7.0266,7.4345,7.0172,7.0172,9978,0
2011-09-23,6.9982,7.0266,6.9793,6.9982,7968,0
2011-09-26,6.9793,7.2446,6.8276,6.8276,15815,0
2011-09-27,6.9603,7.1215,6.8846,6.8846,18940,0
2011-09-28,7.0266,7.4726,6.8656,7.4726,31458,0
2011-09-29,7.1025,7.5199,6.9982,7.3776,24856,0
2011-09-30,7.3491,7.5295,7.1688,7.5295,11124,0
2011-10-03,7.3871,7.4817,7.3776,7.3776,315,0
2011-10-04,6.913,7.2446,6.8748,7.0362,2822,0
2011-10-05,7.0172,7.0266,6.9699,6.9887,2258,0
2011-10-06,7.1025,7.3209,7.1025,7.131,1822,0
2011-10-07,7.131,7.131,6.9793,6.9793,528,0
2011-10-10,6.8372,7.3491,6.8276,7.3491,4753,0
2011-10-11,7.3112,7.3112,7.1025,7.1215,5090,0
2011-10-12,7.1406,7.3112,7.0172,7.0172,5905,0
2011-10-13,7.2924,7.3967,7.2732,7.3967,6712,0
2011-10-14,7.074,7.3871,7.074,7.3871,5146,0
2011-10-17,7.2355,7.3871,7.207,7.3776,3165,0
2011-10-18,7.1121,7.3871,7.1121,7.3871,3181,0
2011-10-19,7.3871,7.3871,7.3016,7.3871,1687,0
2011-10-20,7.3871,7.3871,7.1121,7.3871,7909,0
2011-10-21,7.368,7.3871,7.3016,7.3871,5282,0
2011-10-24,7.3209,7.3209,7.1595,7.2542,21197,0
2011-10-25,7.1974,7.3871,7.1974,7.2258,11359,0
2011-10-26,7.3871,7.3871,7.2542,7.3776,7509,0
2011-10-27,7.3967,7.444,7.3871,7.3871,2454,0
2011-10-28,7.7284,7.7284,7.6621,7.6621,336,0
2011-10-31,7.6809,7.6809,7.5768,7.5863,1518,0
2011-11-01,7.4156,7.7,7.2826,7.6809,3558,0
2011-11-02,7.7473,7.8137,7.6809,7.7854,3776,0
2011-11-03,7.5672,7.8612,7.5672,7.6526,6539,0
2011-11-04,7.6337,7.6809,7.6337,7.6431,25718,0
2011-11-07,7.7284,7.8517,7.4726,7.7758,4939,0
2011-11-08,7.368,7.7569,7.368,7.7569,369,0
2011-11-09,7.7473,7.7569,7.6621,7.6621,528,0
2011-11-10,7.5863,7.5863,7.2732,7.5863,2243,0
2011-11-11,7.5863,7.5863,7.2924,7.3398,3552,0
2011-11-14,7.4628,7.5863,7.1121,7.207,25017,0
2011-11-15,7.2258,7.3871,7.2258,7.3871,1566,0
2011-11-16,7.2638,7.3776,7.2542,7.2924,10922,0
2011-11-17,7.1876,7.2638,7.074,7.1595,16874,0
2011-11-18,7.1215,7.1215,6.9887,6.9982,16325,0
2011-11-21,6.9699,6.9982,6.9699,6.9982,2472,0
2011-11-22,7.1121,7.1121,6.9699,7.0172,2215,0
2011-11-23,7.0266,7.1025,6.8748,7.1025,20194,0
2011-11-25,6.9982,7.0362,6.9982,6.9982,465,0
2011-11-28,6.9982,7.0172,6.9982,7.0172,315,0
2011-11-29,7.0172,7.15,7.0172,7.15,741,0
2011-11-30,7.15,7.1876,7.1121,7.1595,531,0
2011-12-01,7.1595,7.5768,7.15,7.4726,6318,0
2011-12-02,7.4156,7.501,7.2638,7.3112,2860,0
2011-12-05,7.3967,7.4061,7.2732,7.3016,27652,0
2011-12-06,7.3491,7.3491,7.3016,7.3016,2952,0
2011-12-08,7.2638,7.2638,7.2638,7.2638,213,0
2011-12-09,7.3491,7.3967,7.1688,7.1688,3360,0
2011-12-12,6.913,7.1025,6.913,7.1025,3895,0
2011-12-13,7.0649,7.15,6.9699,7.0172,2966,0
2011-12-14,6.9793,7.15,6.9793,7.074,5600,0
2011-12-15,6.9793,7.1215,6.9793,7.1215,3513,0
2011-12-16,7.1595,7.1595,6.9887,6.9887,1345,0
2011-12-19,7.1121,7.2542,6.9793,7.2542,10678,0
2011-12-20,7.3776,7.3776,7.0932,7.1121,7065,0
2011-12-21,7.0172,7.3871,7.0172,7.1121,1221,0
2011-12-22,7.1595,7.2162,7.1025,7.1876,6545,0
2011-12-23,7.1121,7.1595,7.1025,7.1025,21617,0
2011-12-27,7.0836,7.1595,7.0266,7.1215,19746,0
2011-12-28,7.0457,7.2542,7.0172,7.0172,12147,0
2011-12-29,7.0266,7.0649,7.0266,7.0266,838,0
2011-12-30,7.0266,7.131,7.0266,7.0649,19755,0
2012-01-03,7.207,7.3016,7.0362,7.2446,3324,0
2012-01-04,7.2162,7.2162,7.0266,7.0266,528,0
2012-01-05,7.055,7.1974,7.0172,7.1121,41100,0
2012-01-06,7.0362,7.1974,7.0266,7.1595,11263,0
2012-01-09,7.1121,7.1121,7.0649,7.0932,15766,0
2012-01-10,7.1121,7.1121,7.0266,7.0266,17585,0
2012-01-11,7.0172,7.1215,7.0172,7.1121,967,0
2012-01-12,7.0172,7.1215,7.0172,7.1121,6887,0
2012-01-13,7.1121,7.1121,7.0172,7.0172,3337,0
2012-01-17,7.1121,7.5577,7.1121,7.1121,32917,0
2012-01-18,7.1406,7.1688,7.1121,7.1406,49985,0
2012-01-19,7.4817,7.4915,7.1876,7.207,6917,0
2012-01-20,7.2638,7.3491,7.2542,7.2732,6392,0
2012-01-23,7.2162,7.3967,7.207,7.2355,16041,0
2012-01-24,7.3016,7.3016,7.2638,7.3016,7593,0
2012-01-25,7.3016,7.3209,7.2162,7.2162,16526,0
2012-01-26,7.5863,7.9749,7.3112,7.5863,16891,0
2012-01-27,7.5863,7.9656,7.5768,7.8234,136283,0
2012-01-30,7.7379,7.7948,7.7284,7.7379,11178,0
2012-01-31,7.8327,8.2405,7.7854,8.0698,21198,0
2012-02-01,8.1552,8.5346,8.1552,8.4869,14468,0
2012-02-02,8.345,8.4967,8.2974,8.4869,7235,0
2012-02-03,8.4587,9.0086,8.4492,8.7525,14707,0
2012-02-06,8.8379,8.8379,8.6862,8.6862,3054,0
2012-02-07,8.6482,8.8095,8.5346,8.7717,17138,0
2012-02-08,8.7241,8.857,8.6292,8.6957,4504,0
2012-02-09,8.7241,9.3871,8.7241,9.1691,14634,0
2012-02-10,8.999,9.3396,8.999,9.0939,4809,0
2012-02-13,9.0372,9.3031,8.857,8.857,9970,0
2012-02-14,8.9612,9.2749,8.9045,9.265,12184,0
2012-02-15,9.1606,9.3329,9.0745,9.3329,8096,0
2012-02-16,9.2749,9.3396,9.1035,9.2749,18596,0
2012-02-17,8.942,9.674,8.6198,9.624,37594,0
2012-02-21,9.55,9.834,9.2466,9.265,24236,0
2012-02-22,9.1606,9.586,9.0466,9.3494,12445,0
2012-02-23,9.4169,9.721,9.1691,9.4355,18401,0
2012-02-24,9.3871,9.531,9.0372,9.531,14679,0
2012-02-27,9.3127,9.721,9.3127,9.624,8701,0
2012-02-28,9.4069,9.614,9.3127,9.4543,10164,0
2012-02-29,9.55,9.577,9.3396,9.577,8200,0
2012-03-01,9.692,9.692,9.531,9.683,15832,0
2012-03-02,9.569,9.674,9.531,9.624,2015,0
2012-03-05,9.595,9.674,9.577,9.674,4217,0
2012-03-06,9.531,9.674,9.531,9.595,16415,0
2012-03-07,9.624,9.624,9.577,9.624,4642,0
2012-03-08,9.634,9.768,9.634,9.721,14247,0
2012-03-09,9.768,9.957,9.701,9.957,11516,0
2012-03-12,9.882,10.291,9.748,10.118,22252,0
2012-03-13,10.192,10.241,9.834,10.127,19540,0
2012-03-14,9.843,10.241,9.843,10.081,16620,0
2012-03-15,10.091,10.222,9.975,10.014,11151,0
2012-03-16,10.053,10.291,10.033,10.053,16300,0
2012-03-19,10.062,10.291,10.033,10.281,21534,0
2012-03-20,10.222,10.867,10.222,10.716,22565,0
2012-03-21,10.906,11.844,10.801,11.379,40703,0
2012-03-22,11.379,11.408,11.046,11.085,54869,0
2012-03-23,11.122,11.293,11.085,11.095,45443,0
2012-03-26,11.558,11.749,11.095,11.428,34811,0
2012-03-27,11.37,11.379,11.065,11.34,5063,0
2012-03-28,11.285,11.379,11.285,11.37,6643,0
2012-03-29,11.065,11.37,11.021,11.172,29037,0
2012-03-30,11.238,11.243,10.932,11.172,22427,0
2012-04-02,11.228,11.37,10.952,11.189,6967,0
2012-04-03,10.991,11.35,10.962,11.189,13150,0
2012-04-04,11.189,11.189,10.906,11.132,7662,0
2012-04-05,11.095,11.172,11.095,11.172,2950,0
2012-04-09,11.095,11.142,11.046,11.132,1423,0
2012-04-10,11.132,11.189,10.906,10.981,6355,0
2012-04-11,10.971,11.18,10.914,11.085,5203,0
2012-04-12,11.085,11.162,10.584,11.152,13137,0
2012-04-13,10.932,11.408,10.932,11.37,12654,0
2012-04-16,11.438,11.854,11.302,11.302,11426,0
2012-04-17,11.37,11.474,11.321,11.331,8391,0
2012-04-18,11.331,11.408,11.046,11.198,19047,0
2012-04-19,11.293,11.293,11.095,11.285,13379,0
2012-04-20,11.302,11.331,11.114,11.247,7654,0
2012-04-23,11.257,11.331,10.991,11.285,13289,0
2012-04-24,11.247,11.331,11.142,11.285,43554,0
2012-04-25,11.312,11.379,11.038,11.285,19814,0
2012-04-26,11.484,12.327,11.457,11.864,65521,0
2012-04-27,12.185,12.185,11.854,12.082,40191,0
2012-04-30,12.138,12.185,11.635,11.776,40243,0
2012-05-01,11.731,12.034,11.664,11.919,66742,0
2012-05-02,11.854,12.128,11.766,11.997,20799,0
2012-05-03,11.939,12.043,11.749,12.005,15161,0
2012-05-04,12.015,12.327,11.939,12.157,33395,0
2012-05-07,12.082,12.318,12.034,12.062,60028,0
2012-05-08,12.072,12.308,12.062,12.062,42771,0
2012-05-09,11.854,12.298,11.854,11.883,27404,0
2012-05-10,11.958,12.565,11.757,12.214,96176,0
2012-05-11,12.185,12.659,12.185,12.365,23472,0
2012-05-14,12.385,12.595,11.929,12.224,43097,0
2012-05-15,12.224,12.375,11.929,12.138,31894,0
2012-05-16,12.118,12.118,11.757,11.909,20374,0
2012-05-17,11.939,12.062,11.776,11.929,22711,0
2012-05-18,11.977,12.043,11.776,11.854,7874,0
2012-05-21,11.909,12.088,11.664,11.815,26978,0
2012-05-22,11.757,11.892,11.267,11.267,30394,0
2012-05-23,11.389,11.389,10.906,11.172,12291,0
2012-05-24,11.228,11.519,11.085,11.247,24146,0
2012-05-25,11.276,11.519,11.267,11.418,10481,0
2012-05-29,11.34,11.684,11.293,11.684,30478,0
2012-05-30,11.776,11.776,11.474,11.617,30501,0
2012-05-31,11.558,11.9,11.519,11.635,31943,0
2012-06-01,11.568,12.088,11.568,11.874,11777,0
2012-06-04,11.883,12.138,11.626,11.824,24207,0
2012-06-05,11.9,12.118,11.684,11.977,27406,0
2012-06-06,11.9,12.082,11.806,12.005,47731,0
2012-06-07,12.034,12.034,11.684,11.987,37229,0
2012-06-08,11.854,12.034,11.558,11.958,69121,0
2012-06-11,11.883,11.977,11.389,11.418,45241,0
2012-06-12,11.519,11.806,11.37,11.568,26248,0
2012-06-13,11.655,11.806,11.418,11.664,60102,0
2012-06-14,11.749,11.929,11.549,11.824,99288,0
2012-06-15,11.834,11.834,11.607,11.607,70992,0
2012-06-18,11.684,12.052,11.626,11.997,62594,0
2012-06-19,11.958,12.327,11.949,12.252,60814,0
2012-06-20,12.185,12.327,11.997,12.318,64030,0
2012-06-21,12.252,12.471,11.997,12.365,129561,0
2012-06-22,12.289,12.327,11.977,12.327,1687788,0
2012-06-25,12.355,12.422,12.098,12.289,78320,0
2012-06-26,12.346,12.659,12.252,12.614,76285,0
2012-06-27,12.605,12.659,12.48,12.565,82421,0
2012-06-28,12.488,12.585,12.025,12.506,54409,0
2012-06-29,12.659,12.668,12.432,12.668,52283,0
2012-07-02,12.659,13.276,12.614,13.171,68898,0
2012-07-03,13.218,13.346,13.124,13.342,31548,0
2012-07-05,13.257,13.636,13.257,13.36,35875,0
2012-07-06,12.318,12.318,10.829,11.065,170695,0
2012-07-09,11.36,11.36,10.906,11.056,83184,0
2012-07-10,11.046,11.046,10.906,11.038,44098,0
2012-07-11,11.075,11.105,10.791,11.001,41701,0
2012-07-12,10.745,10.952,10.584,10.811,36294,0
2012-07-13,10.811,11.312,10.811,11.312,34982,0
2012-07-16,11.331,11.331,11.095,11.095,18137,0
2012-07-17,11.122,11.132,10.914,11.001,41513,0
2012-07-18,11.001,11.001,10.829,10.886,16898,0
2012-07-19,10.906,10.981,10.801,10.801,27129,0
2012-07-20,10.762,10.942,10.602,10.667,27729,0
2012-07-23,10.667,10.858,10.261,10.281,40321,0
2012-07-24,10.354,10.354,10.023,10.071,24288,0
2012-07-25,10.155,10.44,10.155,10.363,16089,0
2012-07-26,10.45,10.667,10.382,10.545,41622,0
2012-07-27,10.593,10.593,10.382,10.517,31197,0
2012-07-30,10.508,10.545,10.382,10.382,14626,0
2012-07-31,10.337,10.489,10.192,10.222,21679,0
2012-08-01,10.212,10.222,9.975,9.975,53779,0
2012-08-02,9.994,10.337,9.994,10.271,16606,0
2012-08-03,10.42,10.489,10.184,10.43,24837,0
2012-08-06,10.401,10.564,10.222,10.517,21185,0
2012-08-07,10.498,10.564,10.346,10.564,20251,0
2012-08-08,10.489,11.085,10.392,10.886,19584,0
2012-08-09,10.811,11.51,10.758,11.247,37918,0
2012-08-10,11.257,11.766,11.001,11.398,39210,0
2012-08-13,11.389,11.607,11.321,11.36,6311,0
2012-08-14,11.331,11.418,11.302,11.321,10347,0
2012-08-15,11.276,11.35,11.247,11.331,13960,0
2012-08-16,11.302,11.703,11.132,11.684,11957,0
2012-08-17,11.626,11.892,11.526,11.883,17386,0
2012-08-20,11.949,12.005,11.722,11.929,14787,0
2012-08-21,11.929,12.157,11.37,11.607,15253,0
2012-08-22,11.626,11.626,11.142,11.293,36179,0
2012-08-23,11.36,11.928,11.142,11.645,34685,0
2012-08-24,11.635,12.082,11.598,11.939,12112,0
2012-08-27,11.883,11.967,11.806,11.9,11770,0
2012-08-28,12.082,12.327,12.082,12.224,15920,0
2012-08-29,12.214,12.224,11.617,11.674,21824,0
2012-08-30,11.664,12.052,11.664,11.997,6396,0
2012-08-31,12.088,12.262,11.949,12.224,10836,0
2012-09-04,12.167,12.318,11.834,12.318,20051,0
2012-09-05,12.375,12.744,12.298,12.327,125899,0
2012-09-06,12.346,12.803,12.262,12.773,37575,0
2012-09-07,12.991,13.683,12.962,13.021,36298,0
2012-09-10,12.962,12.962,12.497,12.754,15870,0
2012-09-11,12.822,12.822,12.48,12.575,16394,0
2012-09-12,12.65,12.773,12.48,12.754,6535,0
2012-09-13,12.696,13.276,12.536,13.228,23432,0
2012-09-14,13.171,13.171,12.432,12.869,33523,0
2012-09-17,12.793,12.895,12.64,12.886,11179,0
2012-09-18,12.895,13.2,12.869,13.19,21469,0
2012-09-19,13.124,13.276,13.124,13.209,23210,0
2012-09-20,13.19,13.2,12.922,12.981,11295,0
2012-09-21,13.218,13.464,12.595,13.464,76168,0
2012-09-24,12.803,13.464,12.578,13.464,37176,0
2012-09-25,13.464,13.74,13.267,13.484,46726,0
2012-09-26,13.522,13.636,13.37,13.599,11313,0
2012-09-27,13.569,13.749,13.569,13.693,10980,0
2012-09-28,13.627,13.74,13.447,13.447,13059,0
2012-10-01,13.522,13.646,13.419,13.438,17693,0
2012-10-02,13.503,13.55,12.895,13.19,15903,0
2012-10-03,13.238,13.333,12.952,13.171,11779,0
2012-10-04,13.238,13.37,13.238,13.37,8256,0
2012-10-05,13.35,13.55,13.286,13.41,10846,0
2012-10-08,13.419,13.419,12.981,13.238,25981,0
2012-10-09,13.286,13.286,13.114,13.18,6195,0
2012-10-10,13.228,13.276,13.162,13.238,12466,0
2012-10-11,13.276,13.276,13.086,13.134,6631,0
2012-10-12,13.152,13.171,12.822,12.822,20860,0
2012-10-15,13.001,13.001,12.754,12.886,10269,0
2012-10-16,12.895,13.011,12.764,12.972,13255,0
2012-10-17,12.991,13.218,12.886,13.218,5187,0
2012-10-18,13.37,13.38,12.962,13.257,53052,0
2012-10-19,13.171,13.37,13.011,13.2,27536,0
2012-10-22,13.152,13.276,12.962,13.152,12377,0
2012-10-23,13.134,13.218,13.051,13.143,8275,0
2012-10-24,13.209,13.276,13.152,13.152,99386,0
2012-10-25,13.248,13.276,13.021,13.248,5207,0
2012-10-26,13.276,13.419,13.094,13.39,10736,0
2012-10-31,13.38,13.474,13.19,13.474,13761,0
2012-11-01,13.447,13.474,13.296,13.456,25861,0
2012-11-02,13.35,13.464,13.257,13.35,11778,0
2012-11-05,13.134,13.474,13.134,13.447,4915,0
2012-11-06,13.484,13.494,13.447,13.494,8290,0
2012-11-07,13.419,13.419,13.001,13.086,20434,0
2012-11-08,13.104,13.114,12.793,12.869,19222,0
2012-11-09,12.842,13.171,12.793,12.932,8774,0
2012-11-12,12.932,13.021,12.927,13.021,8595,0
2012-11-13,13.021,13.162,12.793,13.124,35515,0
2012-11-14,13.171,13.209,12.852,12.852,5749,0
2012-11-15,12.886,12.886,12.281,12.346,13527,0
2012-11-16,12.308,12.565,12.289,12.442,21407,0
2012-11-19,12.585,12.773,12.471,12.696,15288,0
2012-11-20,12.715,12.952,12.696,12.793,6011,0
2012-11-21,12.686,12.886,12.506,12.595,7743,0
2012-11-23,12.659,12.972,12.659,12.972,11626,0
2012-11-26,12.905,12.905,12.605,12.696,18519,0
2012-11-27,12.842,13.162,12.536,12.942,35880,0
2012-11-28,12.842,12.842,12.725,12.832,3601,0
2012-11-29,12.952,13.041,12.905,13.041,6004,0
2012-11-30,13.094,13.248,12.64,12.852,33572,0
2012-12-03,12.962,13.218,12.895,13.2,25859,0
2012-12-04,13.171,13.19,12.905,13.134,15045,0
2012-12-05,13.18,13.18,12.905,13.124,5026,0
2012-12-06,13.143,13.143,12.932,13.114,4613,0
2012-12-07,13.152,13.152,12.852,12.981,20165,0
2012-12-10,13.041,13.218,13.031,13.209,4872,0
2012-12-11,13.276,13.816,13.214,13.484,43446,0
2012-12-12,13.4,13.522,13.257,13.257,6584,0
2012-12-13,13.305,13.305,12.972,13.011,3053,0
2012-12-14,12.962,13.296,12.878,12.981,36967,0
2012-12-17,13.021,13.333,13.021,13.296,12897,0
2012-12-18,13.456,13.456,13.143,13.37,22081,0
2012-12-19,13.305,13.419,13.051,13.257,16934,0
2012-12-20,13.276,13.342,13.053,13.276,22538,0
2012-12-21,13.267,13.456,13.021,13.447,62710,0
2012-12-24,13.428,13.438,13.333,13.333,2033,0
2012-12-26,13.37,13.438,13.094,13.41,6507,0
2012-12-27,13.38,13.456,13.171,13.4,6730,0
2012-12-28,13.4,13.464,13.333,13.35,4924,0
2012-12-31,13.35,13.541,13.134,13.464,22885,0
2013-01-02,13.589,14.415,13.503,14.231,77260,0
2013-01-03,14.29,14.29,14.111,14.195,9490,0
2013-01-04,14.29,14.319,13.749,14.241,17304,0
2013-01-07,13.996,14.159,13.996,14.101,5068,0
2013-01-08,14.081,14.222,13.855,14.222,11160,0
2013-01-09,13.806,14.222,13.806,14.222,11609,0
2013-01-10,14.179,14.26,14.111,14.26,41636,0
2013-01-11,14.26,14.26,13.884,13.976,17581,0
2013-01-14,13.996,14.081,13.855,13.976,10268,0
2013-01-15,13.941,14.179,13.864,13.932,26156,0
2013-01-16,13.922,13.941,13.874,13.941,4681,0
2013-01-17,14.023,14.023,13.749,13.948,41406,0
2013-01-18,13.903,13.941,13.806,13.826,19686,0
2013-01-22,13.618,13.884,13.618,13.722,16276,0
2013-01-23,13.806,13.835,13.768,13.796,33037,0
2013-01-24,13.845,14.169,13.675,14.121,15342,0
2013-01-25,14.204,14.222,14.043,14.222,25501,0
2013-01-28,14.091,14.309,14.091,14.309,15184,0
2013-01-29,14.27,14.309,14.122,14.309,18906,0
2013-01-30,14.319,14.319,14.043,14.169,8281,0
2013-01-31,14.195,14.27,14.033,14.25,29046,0
2013-02-01,14.27,15.353,14.141,15.155,80104,0
2013-02-04,15.106,15.363,14.898,15.02,20073,0
2013-02-05,15.126,15.126,14.812,15.01,6990,0
2013-02-06,14.595,14.955,14.595,14.926,1847,0
2013-02-07,14.926,15.058,14.878,14.973,2891,0
2013-02-08,14.946,15.029,14.916,14.955,6295,0
2013-02-11,14.992,15.01,14.86,14.926,1727,0
2013-02-12,15.002,15.305,15.002,15.246,3167,0
2013-02-13,15.246,15.344,15.087,15.106,6751,0
2013-02-14,15.116,15.116,14.898,14.955,4576,0
2013-02-15,15.145,15.145,14.765,14.869,13372,0
2013-02-19,14.888,15.173,14.888,15.163,11806,0
2013-02-20,15.173,15.475,15.166,15.212,23562,0
2013-02-21,15.212,15.305,15.173,15.173,14994,0
2013-02-22,15.155,15.628,15.087,15.628,13737,0
2013-02-25,15.646,15.646,14.926,14.973,13074,0
2013-02-26,15.01,15.256,15.01,15.212,3425,0
2013-02-27,15.438,15.808,15.43,15.59,6895,0
2013-02-28,15.438,15.438,15.256,15.285,14777,0
2013-03-01,15.058,15.363,15.058,15.353,6110,0
2013-03-04,15.446,15.637,15.344,15.551,16010,0
2013-03-05,15.505,15.825,15.505,15.779,29297,0
2013-03-06,15.873,15.873,15.664,15.77,18931,0
2013-03-07,15.742,15.742,15.58,15.646,23507,0
2013-03-08,15.77,15.77,15.646,15.704,10794,0
2013-03-11,15.628,15.684,15.571,15.619,6071,0
2013-03-12,15.628,15.723,15.485,15.58,6523,0
2013-03-13,15.646,15.694,15.59,15.637,8858,0
2013-03-14,15.694,15.714,15.591,15.655,7820,0
2013-03-15,15.694,15.694,15.496,15.561,41234,0
2013-03-18,15.42,15.599,15.41,15.446,3111,0
2013-03-19,15.599,15.599,15.305,15.372,7951,0
2013-03-20,15.43,15.533,15.314,15.43,5874,0
2013-03-21,15.305,15.314,15.183,15.212,6976,0
2013-03-22,15.314,15.353,15.173,15.266,7530,0
2013-03-25,15.275,15.372,15.256,15.285,4868,0
2013-03-26,15.43,15.43,15.048,15.077,12105,0
2013-03-27,14.973,15.077,14.973,15.058,10364,0
2013-03-28,15.155,15.155,14.964,14.964,15471,0
2013-04-01,14.992,14.992,14.339,14.359,21237,0
2013-04-02,14.442,14.478,14.222,14.406,23673,0
2013-04-03,14.349,14.401,14.159,14.159,13467,0
2013-04-04,14.3,14.396,14.179,14.28,10625,0
2013-04-05,14.062,14.179,13.884,14.005,20509,0
2013-04-08,14.081,14.091,13.893,13.948,40579,0
2013-04-09,14.005,14.141,13.893,14.141,19595,0
2013-04-10,14.043,14.765,14.043,14.745,10037,0
2013-04-11,14.688,15.029,14.688,14.755,9661,0
2013-04-12,14.643,14.908,14.643,14.878,4383,0
2013-04-15,14.745,14.973,14.651,14.688,23735,0
2013-04-16,14.84,15.116,14.84,15.067,9981,0
2013-04-17,14.908,14.908,14.651,14.726,15255,0
2013-04-18,14.577,14.878,14.577,14.736,11411,0
2013-04-19,14.85,15.42,14.85,15.048,17199,0
2013-04-22,15.02,15.266,15.02,15.145,5990,0
2013-04-23,14.983,15.173,14.869,15.155,5611,0
2013-04-24,15.096,15.173,15.096,15.145,7839,0
2013-04-25,15.237,15.246,14.964,15.01,8619,0
2013-04-26,15.116,15.173,14.936,14.946,17804,0
2013-04-29,14.997,15.372,14.997,15.344,10834,0
2013-04-30,15.391,15.646,15.295,15.646,12489,0
2013-05-01,15.609,16.433,15.599,15.742,60468,0
2013-05-02,15.818,16.12,15.818,16.091,19955,0
2013-05-03,16.007,16.12,15.883,15.988,11082,0
2013-05-06,15.988,16.12,15.922,16.081,5349,0
2013-05-07,15.845,16.129,15.835,16.12,5607,0
2013-05-08,16.026,16.12,15.619,15.799,14860,0
2013-05-09,15.732,15.732,15.381,15.524,9669,0
2013-05-10,15.58,15.655,15.41,15.655,3661,0
2013-05-13,15.59,15.845,15.59,15.694,3083,0
2013-05-14,15.818,15.912,15.609,15.628,49801,0
2013-05-15,15.571,15.813,15.551,15.742,26639,0
2013-05-16,15.655,15.855,15.609,15.732,16452,0
2013-05-17,15.704,15.835,15.628,15.704,19358,0
2013-05-20,15.655,15.922,15.655,15.883,5681,0
2013-05-21,15.752,15.931,15.752,15.799,16023,0
2013-05-22,15.761,15.97,15.505,15.514,13536,0
2013-05-23,15.334,15.578,15.334,15.438,11627,0
2013-05-24,15.334,15.58,15.334,15.551,5038,0
2013-05-28,15.372,15.825,15.372,15.541,57466,0
2013-05-29,15.363,15.456,15.23,15.381,7009,0
2013-05-30,15.344,15.495,15.266,15.495,8850,0
2013-05-31,15.363,15.485,15.266,15.334,12480,0
2013-06-03,15.173,15.571,15.126,15.372,69007,0
2013-06-04,15.495,15.495,15.096,15.314,50959,0
2013-06-05,15.246,15.275,15.163,15.192,12950,0
2013-06-06,15.173,15.275,15.058,15.275,94426,0
2013-06-07,15.295,15.438,15.285,15.391,9640,0
2013-06-10,15.438,15.456,15.295,15.381,25878,0
2013-06-11,15.256,15.256,14.794,15.106,109908,0
2013-06-12,15.155,15.314,15.087,15.126,10735,0
2013-06-13,15.173,15.42,15.136,15.41,39014,0
2013-06-14,15.41,15.41,15.285,15.285,5882,0
2013-06-17,15.334,15.334,14.964,15.126,10334,0
2013-06-18,15.183,15.42,15.183,15.41,10171,0
2013-06-19,15.344,15.475,15.28,15.285,26684,0
2013-06-20,15.145,15.246,14.946,15.002,10921,0
2013-06-21,15.067,15.41,15.02,15.4,46859,0
2013-06-24,15.23,15.363,15.03,15.155,9773,0
2013-06-25,15.183,15.391,15.116,15.391,15838,0
2013-06-26,15.475,15.561,15.314,15.334,24910,0
2013-06-27,15.391,15.438,15.221,15.381,25318,0
2013-06-28,15.334,15.628,15.334,15.628,129232,0
2013-07-01,15.551,15.779,15.466,15.77,37834,0
2013-07-02,15.551,15.704,15.452,15.541,27533,0
2013-07-03,15.475,15.59,15.475,15.58,5289,0
2013-07-05,15.609,15.835,15.486,15.752,22743,0
2013-07-08,15.931,16.064,15.714,15.761,48759,0
2013-07-09,15.855,15.855,15.684,15.845,21561,0
2013-07-10,15.845,15.845,15.637,15.637,15722,0
2013-07-11,15.732,15.835,15.533,15.825,19550,0
2013-07-12,15.732,15.808,15.619,15.704,17908,0
2013-07-15,15.674,16.054,15.638,15.883,64292,0
2013-07-16,15.845,15.845,15.664,15.779,18122,0
2013-07-17,15.779,15.883,15.664,15.818,22459,0
2013-07-18,15.818,16.064,15.808,15.883,33375,0
2013-07-19,15.883,16.046,15.752,15.951,38682,0
2013-07-22,15.912,16.215,15.912,16.12,76407,0
2013-07-23,16.12,16.215,16.017,16.111,28361,0
2013-07-24,16.12,16.198,16.036,16.111,28681,0
2013-07-25,16.101,16.31,16.072,16.254,48311,0
2013-07-26,16.139,16.492,16.081,16.433,32035,0
2013-07-29,16.111,16.274,15.98,16.036,29964,0
2013-07-30,16.101,16.215,16.036,16.215,24022,0
2013-07-31,16.178,16.198,16.036,16.111,30599,0
2013-08-01,16.168,16.264,16.054,16.225,38312,0
2013-08-02,16.158,16.955,16.139,16.661,39371,0
2013-08-05,16.728,16.955,16.709,16.755,35420,0
2013-08-06,16.765,16.808,16.519,16.652,19587,0
2013-08-07,16.622,16.955,16.547,16.853,14719,0
2013-08-08,16.853,16.853,16.604,16.765,5766,0
2013-08-09,16.765,16.765,16.547,16.612,7934,0
2013-08-12,16.463,16.604,16.347,16.576,23556,0
2013-08-13,16.547,16.547,16.329,16.347,6380,0
2013-08-14,16.396,16.396,16.168,16.225,12120,0
2013-08-15,16.12,16.31,15.883,15.998,15052,0
2013-08-16,15.931,16.111,15.873,16.026,20522,0
2013-08-19,15.873,16.367,15.873,16.026,18605,0
2013-08-20,16.046,16.765,15.917,16.622,19032,0
2013-08-21,16.538,16.542,16.111,16.12,11619,0
2013-08-22,16.198,16.386,15.931,16.386,6695,0
2013-08-23,16.386,16.661,15.951,16.274,27341,0
2013-08-26,16.254,16.264,15.845,15.941,13403,0
2013-08-27,15.789,15.808,15.067,15.446,39383,0
2013-08-28,15.42,15.835,15.197,15.789,28503,0
2013-08-29,15.637,15.789,15.637,15.742,10479,0
2013-08-30,15.723,15.723,15.077,15.246,16662,0
2013-09-03,15.266,15.619,15.221,15.475,17873,0
2013-09-04,15.456,15.732,15.305,15.381,28031,0
2013-09-05,15.466,15.845,15.466,15.551,20193,0
2013-09-06,15.628,15.646,15.295,15.363,31691,0
2013-09-09,15.372,15.446,15.23,15.446,7377,0
2013-09-10,15.446,15.524,15.295,15.514,11259,0
2013-09-11,15.456,15.505,15.275,15.43,11769,0
2013-09-12,15.391,15.391,15.183,15.266,7817,0
2013-09-13,15.266,15.391,15.256,15.363,11684,0
2013-09-16,15.4,15.524,15.4,15.475,16226,0
2013-09-17,15.485,15.742,15.475,15.723,9625,0
2013-09-18,15.664,16.129,15.599,15.931,16670,0
2013-09-19,16.129,16.31,16.072,16.264,61216,0
2013-09-20,16.31,16.622,16.31,16.483,59023,0
2013-09-23,16.483,17.031,16.473,16.853,29208,0
2013-09-24,16.823,16.869,16.612,16.869,73180,0
2013-09-25,16.869,16.925,16.833,16.878,23727,0
2013-09-26,16.86,16.878,16.198,16.843,20916,0
2013-09-27,16.718,16.917,16.652,16.843,10544,0
2013-09-30,16.691,16.917,16.691,16.869,32163,0
2013-10-01,16.869,17.07,16.622,16.993,18349,0
2013-10-02,16.983,17.07,16.935,17.021,31635,0
2013-10-03,17.021,17.021,16.925,16.945,18137,0
2013-10-04,16.925,17.07,16.86,17.07,39521,0
2013-10-07,16.86,17.07,16.86,16.878,13496,0
2013-10-08,16.869,16.925,16.775,16.853,31003,0
2013-10-09,16.869,17.061,16.869,16.908,22882,0
2013-10-10,16.974,17.278,16.925,17.126,48193,0
2013-10-11,17.07,18.359,17.031,18.359,17190,0
2013-10-14,18.171,18.928,18.171,18.869,39440,0
2013-10-15,18.928,19.078,18.566,18.614,30687,0
2013-10-16,18.721,18.948,18.663,18.681,14131,0
2013-10-17,18.643,19.194,18.501,18.793,22146,0
2013-10-18,18.869,19.667,18.84,19.545,54308,0
2013-10-21,19.545,19.545,19.354,19.372,23306,0
2013-10-22,19.392,19.449,19.041,19.372,16662,0
2013-10-23,19.372,19.372,18.786,18.822,22567,0
2013-10-24,18.938,18.938,18.721,18.777,14657,0
2013-10-25,18.822,19.214,18.691,19.058,27100,0
2013-10-28,19.058,19.058,18.888,19.006,22251,0
2013-10-29,19.014,19.224,18.681,18.721,29846,0
2013-10-30,18.786,18.859,18.604,18.604,13815,0
2013-10-31,18.566,18.671,18.216,18.224,25450,0
2013-11-01,18.189,18.189,17.827,17.996,39440,0
2013-11-04,17.996,18.888,17.779,18.084,26786,0
2013-11-05,18.016,18.264,17.996,18.254,13606,0
2013-11-06,18.254,18.254,18.025,18.151,10634,0
2013-11-07,18.18,18.18,17.941,17.941,11810,0
2013-11-08,17.924,18.491,17.924,18.301,23831,0
2013-11-11,18.216,18.216,17.647,18.198,8650,0
2013-11-12,18.112,18.84,18.055,18.701,24994,0
2013-11-13,18.701,18.739,18.33,18.739,6854,0
2013-11-14,18.671,18.84,18.481,18.711,11493,0
2013-11-15,18.721,18.907,18.388,18.701,43683,0
2013-11-18,18.701,18.701,18.122,18.444,12970,0
2013-11-19,18.454,18.977,18.359,18.832,27313,0
2013-11-20,18.832,19.022,18.739,18.793,30371,0
2013-11-21,18.869,18.869,18.585,18.739,15805,0
2013-11-22,18.721,19.107,18.624,19.006,19825,0
2013-11-25,19.006,19.006,18.85,19.006,17777,0
2013-11-26,18.291,18.968,18.291,18.908,13815,0
2013-11-27,18.908,19.554,18.908,19.164,26315,0
2013-11-29,19.164,19.449,19.087,19.287,12097,0
2013-12-02,19.224,19.421,19.107,19.279,42508,0
2013-12-03,19.032,19.287,19.022,19.155,54415,0
2013-12-04,19.135,19.242,18.987,19.032,33112,0
2013-12-05,19.087,19.107,18.968,19.05,13288,0
2013-12-06,19.107,19.695,19.068,19.507,63589,0
2013-12-09,19.507,19.507,17.467,19.261,57051,0
2013-12-10,19.164,19.251,18.869,19.058,20669,0
2013-12-11,19.014,19.032,18.585,18.888,24227,0
2013-12-12,18.869,19.097,18.691,18.997,37648,0
2013-12-13,18.968,19.526,18.928,19.297,38703,0
2013-12-16,19.297,19.344,19.058,19.297,48406,0
2013-12-17,19.297,19.297,19.097,19.135,18035,0
2013-12-18,19.155,19.233,18.977,19.233,19716,0
2013-12-19,19.194,19.233,18.918,18.958,10365,0
2013-12-20,19.05,20.057,18.777,19.961,181066,0
2013-12-23,19.961,20.189,19.857,19.933,48406,0
2013-12-24,19.933,19.933,19.403,19.763,14532,0
2013-12-26,19.763,19.763,19.204,19.261,13180,0
2013-12-27,19.363,19.363,18.968,19.107,12940,0
2013-12-30,19.022,19.581,18.85,19.297,35222,0
2013-12-31,19.279,19.279,18.968,19.014,16029,0
2014-01-02,18.918,19.247,18.595,19.242,57491,0
2014-01-03,19.242,19.242,18.948,18.987,42471,0
2014-01-06,18.997,19.586,18.968,19.497,26988,0
2014-01-07,19.497,19.497,19.315,19.459,10970,0
2014-01-08,19.439,19.439,19.014,19.078,16556,0
2014-01-09,19.125,19.261,18.968,19.233,9605,0
2014-01-10,19.194,19.204,18.987,19.184,11412,0
2014-01-13,19.097,19.184,18.968,19.041,21090,0
2014-01-14,19.155,19.763,19.155,19.581,20068,0
2014-01-15,19.554,19.933,19.469,19.837,38069,0
2014-01-16,19.837,19.837,19.581,19.649,8965,0
2014-01-17,19.6,19.847,19.6,19.677,23518,0
2014-01-21,19.677,19.866,19.63,19.791,18010,0
2014-01-22,19.791,20.008,19.545,19.924,17896,0
2014-01-23,20.008,20.378,20.008,20.17,48087,0
2014-01-24,20.16,20.17,19.942,20.17,29634,0
2014-01-27,20.17,20.323,20.103,20.103,23410,0
2014-01-28,20.113,20.113,19.97,20.037,44079,0
2014-01-29,19.951,20.037,19.914,19.961,31715,0
2014-01-30,20,20.484,19.99,20.406,46822,0
2014-01-31,20.142,20.484,20.142,20.416,28895,0
2014-02-03,20.303,20.416,20.047,20.246,57291,0
2014-02-04,20.283,20.34,19.98,19.99,36888,0
2014-02-05,19.942,19.97,18.832,19.251,50245,0
2014-02-06,19.242,19.961,19.174,19.734,36911,0
2014-02-07,19.724,19.772,19.517,19.772,46133,0
2014-02-10,19.772,20.264,19.535,20.142,94483,0
2014-02-11,20.142,21.1,20.084,21.044,59332,0
2014-02-12,20.967,21.724,20.587,21.593,75933,0
2014-02-13,21.498,21.908,20.932,21.8,36006,0
2014-02-14,21.771,21.978,21.555,21.771,34928,0
2014-02-18,21.908,21.953,21.668,21.697,29617,0
2014-02-19,21.697,21.81,20.721,20.842,23244,0
2014-02-20,20.842,21.43,20.787,21.291,31324,0
2014-02-21,21.4,21.715,21.14,21.508,29200,0
2014-02-24,21.677,21.791,21.659,21.724,34512,0
2014-02-25,21.724,21.761,21.498,21.518,11804,0
2014-02-26,21.603,22.165,21.603,22.056,20587,0
2014-02-27,21.917,22.568,20.51,22.494,21091,0
2014-02-28,22.568,22.967,22.273,22.788,34792,0
2014-03-03,22.322,22.52,21.81,22.437,30631,0
2014-03-04,22.607,24.371,22.607,23.383,66621,0
2014-03-05,23.421,23.659,23.243,23.44,15200,0
2014-03-06,23.338,23.695,23.272,23.613,18627,0
2014-03-07,23.659,23.896,23.292,23.517,21995,0
2014-03-10,23.526,24.522,23.078,23.643,20419,0
2014-03-11,23.668,23.705,23.083,23.262,24471,0
2014-03-12,23.064,23.357,22.927,23.223,13454,0
2014-03-13,23.233,24.171,23.006,23.194,24119,0
2014-03-14,23.099,23.793,23.064,23.613,27229,0
2014-03-17,23.584,23.705,23.292,23.705,40477,0
2014-03-18,23.793,23.793,23.686,23.744,27263,0
2014-03-19,23.793,24.352,23.735,24.105,25189,0
2014-03-20,24.181,24.352,24.134,24.303,17128,0
2014-03-21,24.352,25.046,24.212,24.647,70866,0
2014-03-24,24.647,24.799,24.201,24.57,28787,0
2014-03-25,24.598,25.128,24.4,24.799,88932,0
2014-03-26,24.418,25.403,24.418,24.683,245391,0
2014-03-27,24.74,25.138,24.067,24.332,29519,0
2014-03-28,24.266,25.271,24.039,24.503,54871,0
2014-03-31,24.74,25.128,24.058,24.617,226976,0
2014-04-01,24.54,25.055,24.352,24.76,44795,0
2014-04-02,24.789,25.073,24.362,25.007,27326,0
2014-04-03,24.921,25.036,24.799,24.882,21713,0
2014-04-04,24.448,25.036,23.282,23.526,30375,0
2014-04-07,23.566,23.971,23.252,23.526,27420,0
2014-04-08,23.879,24.293,23.677,23.879,26698,0
2014-04-09,23.991,24.058,23.623,23.705,16713,0
2014-04-10,23.603,23.668,22.759,23.46,42771,0
2014-04-11,23.194,24.058,22.163,22.646,39352,0
2014-04-14,22.749,23.025,22.008,22.797,39076,0
2014-04-15,22.9,22.9,22.086,22.769,18576,0
2014-04-16,22.9,23.44,22.588,23.31,15182,0
2014-04-17,23.194,24.24,23.15,23.896,28917,0
2014-04-21,23.584,23.744,23.117,23.374,17947,0
2014-04-22,23.915,24.03,23.243,23.944,31600,0
2014-04-23,22.874,23.783,22.293,22.52,49767,0
2014-04-24,22.729,22.729,21.745,21.859,16716,0
2014-04-25,21.449,21.988,21.109,21.165,28817,0
2014-04-28,21.155,21.433,20.777,20.985,18167,0
2014-04-29,21.174,21.43,20.189,20.378,26161,0
2014-04-30,20.246,20.596,20.151,20.34,33524,0
2014-05-01,20.227,21.221,20.142,20.824,55351,0
2014-05-02,20.701,21.329,20.673,20.967,23554,0
2014-05-05,20.721,20.824,20.254,20.587,29920,0
2014-05-06,20.416,21.109,20.387,20.387,33077,0
2014-05-07,20.502,20.947,20.142,20.484,15110,0
2014-05-08,20.558,20.861,20.254,20.643,22106,0
2014-05-09,20.701,21.31,20.531,21.109,19798,0
2014-05-12,21.355,22.283,21.091,22.115,20324,0
2014-05-13,21.221,21.978,21.212,21.63,41669,0
2014-05-14,21.449,21.518,20.824,21.182,35248,0
2014-05-15,21.014,21.014,20.436,20.796,19557,0
2014-05-16,20.731,20.777,20.16,20.692,19032,0
2014-05-19,20.521,21.859,20.274,21.174,15709,0
2014-05-20,20.767,20.967,20.293,20.653,46229,0
2014-05-21,20.682,21.063,20.236,20.512,28900,0
2014-05-22,20.512,20.891,20.406,20.891,22399,0
2014-05-23,20.937,21.97,20.673,21.898,23916,0
2014-05-27,22.153,22.52,21.291,21.953,19753,0
2014-05-28,21.8,21.917,21.42,21.706,15584,0
2014-05-29,21.697,21.953,21.4,21.449,9596,0
2014-05-30,21.43,21.555,20.957,21.365,14479,0
2014-06-02,20.692,21.734,20.692,20.976,29824,0
2014-06-03,20.928,21.281,20.861,20.957,20014,0
2014-06-04,20.994,21.165,20.767,20.824,18632,0
2014-06-05,20.777,21.611,20.749,21.583,31525,0
2014-06-06,21.64,22.494,21.611,22.245,18840,0
2014-06-09,22.465,22.759,22.208,22.72,33570,0
2014-06-10,22.683,22.759,22.361,22.494,15714,0
2014-06-11,22.538,22.538,21.868,21.868,10480,0
2014-06-12,19.125,22.182,19.12,21.829,10541,0
2014-06-13,21.978,22.2,21.573,21.839,13339,0
2014-06-16,21.219,21.752,21.219,21.508,14682,0
2014-06-17,21.583,22.134,21.449,21.64,17642,0
2014-06-18,21.888,21.888,21.333,21.781,22188,0
2014-06-19,21.621,21.81,21.383,21.677,13102,0
2014-06-20,21.81,22.854,21.771,22.769,86242,0
2014-06-23,22.769,22.947,22.341,22.854,15797,0
2014-06-24,22.711,23.489,22.283,22.303,41266,0
2014-06-25,22.283,22.361,22.144,22.2,40711,0
2014-06-26,22.283,22.947,21.791,22.351,13526,0
2014-06-27,22.341,22.947,22.228,22.749,85163,0
2014-06-30,22.245,23.233,21.839,22.419,102505,0
2014-07-01,22.702,24.003,21.829,23.328,51723,0
2014-07-02,23.411,23.517,22.937,23.045,39229,0
2014-07-03,23.006,23.262,22.729,23.083,12743,0
2014-07-07,23.136,23.136,22.419,22.702,18046,0
2014-07-08,22.759,22.759,22.106,22.182,17570,0
2014-07-09,22.361,22.361,22.017,22.124,6776,0
2014-07-10,21.734,22.115,21.241,21.888,21728,0
2014-07-11,21.724,22.245,21.621,21.829,8412,0
2014-07-14,21.859,22.008,21.715,21.744,11502,0
2014-07-15,21.715,21.81,21.165,21.677,23245,0
2014-07-16,21.706,21.81,21.526,21.583,21393,0
2014-07-17,21.526,21.578,21.337,21.43,35082,0
2014-07-18,21.365,21.883,21.365,21.677,21679,0
2014-07-21,21.847,21.847,20.994,21.212,16938,0
2014-07-22,21.32,22.172,20.254,21.908,25386,0
2014-07-23,21.668,21.96,21.175,21.41,10137,0
2014-07-24,21.573,22.182,20.8,21.034,25962,0
2014-07-25,20.937,21.42,20.937,21.32,22879,0
2014-07-28,21.391,21.715,21.082,21.329,11708,0
2014-07-29,21.365,21.668,21.063,21.063,10446,0
2014-07-30,21.174,21.182,21.053,21.082,5982,0
2014-07-31,20.918,21.8,20.673,21.044,25516,0
2014-08-01,21.155,21.192,20.947,21.034,23885,0
2014-08-04,21.091,21.271,20.871,21.155,23146,0
2014-08-05,21.145,21.42,21.053,21.261,15130,0
2014-08-06,21.241,21.583,21.241,21.545,14123,0
2014-08-07,21.545,21.63,21.43,21.621,13765,0
2014-08-08,21.621,22.046,21.498,21.898,13692,0
2014-08-11,22.046,22.096,21.868,22.046,15285,0
2014-08-12,21.998,22.106,21.998,22.096,35763,0
2014-08-13,22.046,22.144,22.008,22.144,17132,0
2014-08-14,22.172,22.361,22.124,22.361,11249,0
2014-08-15,22.017,22.597,21.251,21.64,16741,0
2014-08-18,21.925,22.409,21.64,22.303,34622,0
2014-08-19,22.312,22.588,21.888,22.558,37772,0
2014-08-20,22.503,22.607,22.208,22.399,17543,0
2014-08-21,22.153,22.529,22.153,22.512,13513,0
2014-08-22,22.548,22.636,21.478,22.578,29357,0
2014-08-25,22.636,22.739,22.293,22.465,12882,0
2014-08-26,22.293,22.494,22.273,22.409,17020,0
2014-08-27,22.332,22.711,22.066,22.588,13457,0
2014-08-28,22.341,22.759,22.341,22.626,24806,0
2014-08-29,22.656,22.844,22.529,22.779,36547,0
2014-09-02,22.788,22.844,22.578,22.749,11782,0
2014-09-03,22.854,22.854,22.646,22.739,12125,0
2014-09-04,22.788,22.854,22.692,22.72,21651,0
2014-09-05,22.52,22.805,22.52,22.711,6067,0
2014-09-08,22.673,22.854,22.673,22.834,8304,0
2014-09-09,22.72,22.854,22.72,22.729,19264,0
2014-09-10,22.692,22.996,22.692,22.986,14546,0
2014-09-11,22.91,23.223,22.9,23.164,16540,0
2014-09-12,23.155,23.401,22.9,23.006,12607,0
2014-09-15,22.9,23.233,22.52,22.759,32330,0
2014-09-16,22.759,22.962,22.558,22.702,14872,0
2014-09-17,22.854,22.918,22.38,22.548,42464,0
2014-09-18,22.844,23.184,22.622,22.927,20172,0
2014-09-19,22.967,23.083,22.283,22.322,44088,0
2014-09-22,22.273,22.72,21.908,21.925,34903,0
2014-09-23,21.917,22.465,21.478,21.555,23195,0
2014-09-24,21.659,21.839,21.44,21.659,13201,0
2014-09-25,21.488,21.64,21.383,21.545,20887,0
2014-09-26,21.687,21.771,21.355,21.724,11224,0
2014-09-29,21.573,21.592,21.478,21.526,14905,0
2014-09-30,21.518,21.593,21.261,21.355,36930,0
2014-10-01,21.337,21.42,21.1,21.291,46669,0
2014-10-02,21.812,22.716,21.431,22.554,39999,0
2014-10-03,22.689,23.053,22.574,22.861,17107,0
2014-10-06,22.881,23.072,22.881,22.955,38300,0
2014-10-07,22.736,22.861,22.394,22.776,16811,0
2014-10-08,22.786,22.984,22.525,22.898,31727,0
2014-10-09,22.766,22.861,22.574,22.623,27002,0
2014-10-10,22.424,23.013,22.394,22.461,36057,0
2014-10-13,22.613,23.033,22.404,22.632,36143,0
2014-10-14,22.851,23.193,22.613,23.193,96665,0
2014-10-15,23.053,23.173,22.472,23.135,44187,0
2014-10-16,22.908,23.103,22.356,22.461,36188,0
2014-10-17,22.375,23.766,22.375,23.193,54806,0
2014-10-20,22.965,23.081,22.384,22.821,54200,0
2014-10-21,22.642,23.357,22.632,23.3,25996,0
2014-10-22,23.098,23.242,22.881,22.935,24162,0
2014-10-23,23.213,23.232,22.984,23.222,22572,0
2014-10-24,23.232,23.547,23.033,23.47,28576,0
2014-10-27,23.706,24.051,23.023,23.927,44972,0
2014-10-28,23.927,24.507,23.823,24.488,67623,0
2014-10-29,24.488,24.766,24.07,24.584,83978,0
2014-10-30,24.584,25.136,24.108,25.116,67896,0
2014-10-31,25.116,25.537,24.86,25.32,64203,0
2014-11-03,25.32,25.32,24.565,25.053,70731,0
2014-11-04,25.053,25.358,24.463,24.994,17909,0
2014-11-05,25.232,25.44,25.053,25.126,20456,0
2014-11-06,25.155,25.183,25.111,25.146,21313,0
2014-11-07,25.222,25.29,24.842,24.994,11701,0
2014-11-10,24.869,25.193,24.698,25.193,42134,0
2014-11-11,25.108,25.136,24.899,24.974,27713,0
2014-11-12,24.908,25.479,24.899,25.469,24211,0
2014-11-13,25.29,25.375,25.105,25.146,10995,0
2014-11-14,25.126,25.146,24.815,24.927,16146,0
2014-11-17,24.706,24.766,24.405,24.633,29821,0
2014-11-18,24.633,25.28,24.507,25.034,67317,0
2014-11-19,25.081,25.081,24.251,24.574,17844,0
2014-11-20,24.574,24.574,24.207,24.346,8781,0
2014-11-21,24.594,25.004,24.527,24.584,45776,0
2014-11-24,24.488,24.766,24.215,24.766,42587,0
2014-11-25,24.726,24.766,24.594,24.766,39052,0
2014-11-26,24.766,25.242,24.671,25.034,60838,0
2014-11-28,25.044,25.375,24.251,24.306,25407,0
2014-12-01,24.527,24.545,23.804,24.014,32894,0
2014-12-02,23.946,24.146,23.881,24.004,41509,0
2014-12-03,23.766,24.004,23.634,23.984,39979,0
2014-12-04,23.917,24.326,23.726,24.156,27498,0
2014-12-05,24.156,24.929,24.146,24.565,29760,0
2014-12-08,24.472,25.232,24.287,24.405,25682,0
2014-12-09,24.306,25.357,24.242,25.329,36481,0
2014-12-10,25.164,25.329,24.375,24.385,28323,0
2014-12-11,24.698,24.736,24.316,24.653,29297,0
2014-12-12,24.316,24.643,24.098,24.108,17262,0
2014-12-15,24.205,24.375,23.678,23.917,25735,0
2014-12-16,23.907,24.545,23.876,24.195,21462,0
2014-12-17,24.195,24.756,24.07,24.671,39588,0
2014-12-18,24.671,25.183,24.366,24.653,40604,0
2014-12-19,24.689,25.213,24.56,25.062,58005,0
2014-12-22,25.062,25.242,24.663,25.242,20547,0
2014-12-23,25.242,25.242,24.623,25.164,28213,0
2014-12-24,25.193,25.242,25.126,25.232,6270,0
2014-12-26,25.222,25.412,25.1,25.348,30821,0
2014-12-29,25.348,25.432,25.183,25.402,27365,0
2014-12-30,25.242,25.938,25.203,25.624,29437,0
2014-12-31,25.624,27.07,25.605,26.564,134018,0
2015-01-02,26.602,26.602,25.372,25.533,24483,0
2015-01-05,25.514,25.514,25.131,25.246,38166,0
2015-01-06,25.324,25.324,24.425,24.5,14235,0
2015-01-07,24.607,24.616,24.278,24.318,18225,0
2015-01-08,24.358,24.473,24.186,24.377,33745,0
2015-01-09,24.406,24.406,24.235,24.235,13628,0
2015-01-12,24.278,24.754,23.668,24.089,42048,0
2015-01-13,24.278,24.788,24.042,24.519,24787,0
2015-01-14,24.368,24.425,24.166,24.261,19938,0
2015-01-15,24.243,24.519,24.166,24.261,23067,0
2015-01-16,23.974,25.111,23.974,24.912,33120,0
2015-01-20,24.709,25.075,24.358,24.646,24637,0
2015-01-21,25.085,25.762,24.998,25.762,36028,0
2015-01-22,25.694,26.288,25.677,26.156,93252,0
2015-01-23,26.096,26.288,26.086,26.288,61571,0
2015-01-26,26.278,26.423,25.992,26.232,27861,0
2015-01-27,26.106,26.222,25.907,26.021,21516,0
2015-01-28,26.04,26.04,25.256,25.305,43733,0
2015-01-29,25.285,26.03,25.164,25.954,26743,0
2015-01-30,25.714,26.126,24.873,24.958,29068,0
2015-02-02,24.863,26.136,24.863,25.982,22390,0
2015-02-03,26.165,26.768,26.03,26.749,33744,0
2015-02-04,26.641,27.072,26.297,26.413,19795,0
2015-02-05,26.758,26.986,26.325,26.804,16713,0
2015-02-06,26.959,27.228,26.758,26.939,25013,0
2015-02-09,27.292,27.417,26.365,26.481,14442,0
2015-02-10,26.959,26.959,26.232,26.452,19379,0
2015-02-11,26.04,26.315,25.857,26.126,19955,0
2015-02-12,26.269,26.622,25.887,26.519,9913,0
2015-02-13,26.442,26.93,26.442,26.787,17730,0
2015-02-17,26.768,26.89,26.394,26.489,27618,0
2015-02-18,26.481,26.593,26.288,26.325,13951,0
2015-02-19,26.212,26.481,26.212,26.345,7494,0
2015-02-20,26.413,26.442,25.847,26.413,17546,0
2015-02-23,26.26,26.26,25.704,26.165,21685,0
2015-02-24,26.195,26.661,26.195,26.413,12933,0
2015-02-25,26.661,26.661,26.251,26.315,8153,0
2015-02-26,26.612,26.612,25.992,26.269,13229,0
2015-02-27,26.175,26.241,25.734,25.762,20901,0
2015-03-02,26.204,26.204,25.704,25.992,26989,0
2015-03-03,26.012,26.012,25.677,25.821,14122,0
2015-03-04,25.897,25.897,25.524,25.592,12867,0
2015-03-05,25.573,25.62,25.217,25.553,35358,0
2015-03-06,25.275,26.126,25.275,25.465,45085,0
2015-03-09,25.592,26.195,25.592,25.887,26570,0
2015-03-10,25.714,26.126,25.553,25.839,31070,0
2015-03-11,25.753,26.583,25.753,26.384,31278,0
2015-03-12,26.622,27.025,26.365,26.88,39019,0
2015-03-13,26.671,27.062,26.058,27.025,20503,0
2015-03-16,27.111,27.111,26.374,26.681,25525,0
2015-03-17,26.499,26.832,26.384,26.661,20190,0
2015-03-18,26.719,26.939,26.403,26.574,13390,0
2015-03-19,26.345,26.452,26.232,26.413,6172,0
2015-03-20,26.519,26.996,26.509,26.89,51259,0
2015-03-23,26.949,26.959,26.547,26.564,22176,0
2015-03-24,26.711,26.768,26.306,26.564,17051,0
2015-03-25,26.452,26.729,26.021,26.03,21758,0
2015-03-26,26.048,26.185,25.839,26.048,18829,0
2015-03-27,26.156,26.156,25.743,25.887,22176,0
2015-03-30,25.887,26.632,25.887,26.355,35882,0
2015-03-31,25.877,26.641,25.694,26.26,180019,0
2015-04-01,26.403,27.215,26.106,26.824,76574,0
2015-04-02,26.979,28.13,26.601,27.544,55935,0
2015-04-06,27.485,27.64,27.026,27.515,44060,0
2015-04-07,27.437,27.745,27.437,27.621,42531,0
2015-04-08,27.832,28.071,27.64,28.052,21457,0
2015-04-09,27.967,27.967,27.121,27.534,21984,0
2015-04-10,27.736,27.851,27.437,27.534,24583,0
2015-04-13,27.773,27.842,27.026,27.141,33332,0
2015-04-14,27.284,27.668,26.997,27.515,23957,0
2015-04-15,27.745,28.042,27.593,27.697,24713,0
2015-04-16,27.554,27.938,27.524,27.812,17907,0
2015-04-17,27.881,27.918,27.505,27.505,27187,0
2015-04-20,27.631,28.111,27.613,27.891,25895,0
2015-04-21,27.697,28.226,27.649,27.697,18110,0
2015-04-22,28.282,28.292,27.794,27.803,38120,0
2015-04-23,27.851,28.091,27.851,28.081,29164,0
2015-04-24,28.081,28.321,27.901,28.226,39476,0
2015-04-27,28.236,28.658,27.564,27.613,36352,0
2015-04-28,27.64,28.418,27.64,27.986,30314,0
2015-04-29,27.842,28.13,27.755,27.783,38021,0
2015-04-30,27.613,27.678,26.997,27.053,45101,0
2015-05-01,27.102,27.102,26.469,26.739,38228,0
2015-05-04,26.69,27.505,26.304,27.391,30728,0
2015-05-05,27.17,27.189,26.498,26.65,25312,0
2015-05-06,26.804,26.88,26.592,26.67,31876,0
2015-05-07,26.777,27.131,26.592,26.768,20654,0
2015-05-08,27.199,27.199,26.528,26.749,14687,0
2015-05-11,26.66,27.053,26.611,26.804,14791,0
2015-05-12,26.87,26.879,26.323,26.749,15332,0
2015-05-13,26.64,26.94,26.45,26.814,16743,0
2015-05-14,26.537,27.343,26.537,27.15,16145,0
2015-05-15,27.179,27.179,26.248,26.749,31046,0
2015-05-18,26.7,27.447,26.67,27.245,15461,0
2015-05-19,26.987,27.275,26.9,27.006,23666,0
2015-05-20,27.189,27.456,26.87,27.446,10625,0
2015-05-21,27.363,27.446,26.97,27.284,19687,0
2015-05-22,27.334,27.334,26.768,26.91,15312,0
2015-05-26,26.89,26.89,26.46,26.601,18385,0
2015-05-27,26.601,26.814,26.508,26.787,21353,0
2015-05-28,26.528,26.851,26.518,26.66,10194,0
2015-05-29,26.508,26.739,26.382,26.479,49268,0
2015-06-01,26.45,26.555,26.153,26.392,24218,0
2015-06-02,26.382,26.758,26.382,26.46,21444,0
2015-06-03,26.431,26.92,26.402,26.92,25207,0
2015-06-04,26.621,26.824,26.479,26.7,12708,0
2015-06-05,26.795,27.842,26.67,27.304,39163,0
2015-06-08,27.363,27.649,27.217,27.226,22185,0
2015-06-09,27.372,27.485,27.194,27.245,15088,0
2015-06-10,27.603,28.032,27.564,27.842,50389,0
2015-06-11,27.621,27.832,27.495,27.603,34638,0
2015-06-12,27.613,27.842,27.334,27.353,43019,0
2015-06-15,27.189,27.717,26.96,27.564,34892,0
2015-06-16,27.4,27.881,27.4,27.832,37602,0
2015-06-17,27.871,28.121,27.603,27.717,31978,0
2015-06-18,27.603,28.311,27.603,28.081,53333,0
2015-06-19,27.995,28.081,27.842,27.842,74371,0
2015-06-22,27.938,27.938,27.544,27.842,33124,0
2015-06-23,27.736,28.379,27.736,28.254,37943,0
2015-06-24,28.226,28.369,27.986,28.263,34791,0
2015-06-25,28.379,28.976,28.197,28.907,56454,0
2015-06-26,28.976,29.456,28.976,29.426,123221,0
2015-06-29,29.328,29.493,28.917,28.946,32810,0
2015-06-30,29.301,29.301,28.753,28.849,44092,0
2015-07-01,29.013,29.549,28.907,29.1,29790,0
2015-07-02,28.985,29.245,28.482,28.8,45234,0
2015-07-06,28.626,28.724,27.886,28.337,30916,0
2015-07-07,28.203,28.222,27.808,27.827,45338,0
2015-07-08,27.663,28.048,27.488,27.73,21580,0
2015-07-09,27.933,28.222,27.876,28.107,36001,0
2015-07-10,28.299,28.656,28.155,28.54,13799,0
2015-07-13,28.715,28.848,28.337,28.676,17844,0
2015-07-14,28.676,28.993,28.347,28.955,11846,0
2015-07-15,28.955,28.955,28.597,28.705,17955,0
2015-07-16,28.878,29.292,28.878,29.08,13175,0
2015-07-17,29.118,29.137,28.473,28.695,27493,0
2015-07-20,28.656,28.724,28.356,28.616,26352,0
2015-07-21,29.398,29.398,28.569,28.676,29464,0
2015-07-22,28.685,29.398,28.578,29.273,63702,0
2015-07-23,29.398,29.514,28.916,29.398,43677,0
2015-07-24,29.388,29.514,29.013,29.486,65985,0
2015-07-27,29.359,29.639,29.167,29.6,38906,0
2015-07-28,29.639,30.005,29.398,29.899,42018,0
2015-07-29,30.025,30.64,30.025,30.467,61315,0
2015-07-30,30.507,30.689,30.187,30.583,31332,0
2015-07-31,30.719,30.719,30.227,30.38,60901,0
2015-08-03,30.537,30.709,30.334,30.63,23501,0
2015-08-04,30.564,31.229,30.458,31.219,36417,0
2015-08-05,31.45,31.45,30.786,31.238,28221,0
2015-08-06,31.104,31.47,30.862,31.181,26087,0
2015-08-07,31.056,31.056,30.015,30.247,37868,0
2015-08-10,30.177,31.316,30.177,30.275,34135,0
2015-08-11,29.995,30.207,29.801,30.169,12965,0
2015-08-12,30.111,30.603,29.639,30.063,24692,0
2015-08-13,29.947,30.467,29.947,30.267,14525,0
2015-08-14,30.217,30.603,30.111,30.429,23654,0
2015-08-17,30.362,30.497,29.967,30.39,18778,0
2015-08-18,30.362,30.583,29.774,30.141,14006,0
2015-08-19,30.141,30.141,29.504,29.947,39010,0
2015-08-20,29.659,29.716,28.8,28.838,31332,0
2015-08-21,28.366,29.329,27.866,29.003,31955,0
2015-08-24,27.933,28.868,27.558,27.663,40547,0
2015-08-25,28.435,28.454,27.808,28.077,45132,0
2015-08-26,28.705,29.581,28.203,29.466,37039,0
2015-08-27,29.792,29.919,29.137,29.486,19505,0
2015-08-28,29.369,29.735,29.245,29.541,30916,0
2015-08-31,29.235,29.679,29.235,29.541,21165,0
2015-09-01,28.965,29.329,28.454,28.531,26042,0
2015-09-02,28.916,29.398,28.578,29.339,21268,0
2015-09-03,29.273,29.329,28.318,28.454,19296,0
2015-09-04,28.232,28.606,28.117,28.26,27803,0
2015-09-08,28.606,29.495,28.057,29.417,64219,0
2015-09-09,29.707,31.316,29.707,30.537,48553,0
2015-09-10,30.547,31.075,30.091,30.758,25046,0
2015-09-11,30.507,31.027,30.487,30.593,28635,0
2015-09-14,30.593,30.835,29.899,29.909,183013,0
2015-09-15,29.881,30.835,29.881,30.748,53016,0
2015-09-16,30.517,31.027,30.131,30.267,97109,0
2015-09-17,30.352,30.694,29.716,29.811,77425,0
2015-09-18,29.282,29.726,28.559,29.349,73869,0
2015-09-21,29.398,30.044,29.388,29.801,40462,0
2015-09-22,29.407,29.881,29.263,29.689,30605,0
2015-09-23,29.735,29.881,29.609,29.831,33426,0
2015-09-24,29.783,31.027,29.783,30.844,95315,0
2015-09-25,31.181,31.48,30.959,31.133,153445,0
2015-09-28,30.881,31.325,30.342,31.201,153730,0
2015-09-29,31.181,31.181,30.748,30.844,98872,0
2015-09-30,30.844,30.969,30.352,30.458,163508,0
2015-10-01,30.64,30.835,30.151,30.679,45856,0
2015-10-02,30.351,30.351,28.909,30.032,66977,0
2015-10-05,29.789,30.129,29.18,29.945,96790,0
2015-10-06,29.828,29.936,28.754,28.871,40722,0
2015-10-07,29.161,29.645,29.084,29.635,40555,0
2015-10-08,29.567,29.858,29.297,29.537,36692,0
2015-10-09,29.605,29.751,28.928,29.422,44753,0
2015-10-12,29.645,29.741,29.287,29.645,28822,0
2015-10-13,29.49,29.694,29.432,29.615,37313,0
2015-10-14,29.645,29.779,29.006,29.199,150076,0
2015-10-15,29.287,29.992,29.131,29.992,55295,0
2015-10-16,29.992,30.149,29.432,29.992,88784,0
2015-10-19,29.858,30.612,29.655,30.428,98688,0
2015-10-20,30.669,31.367,30.333,30.63,59432,0
2015-10-21,30.738,31.387,30.516,30.574,61601,0
2015-10-22,30.669,32.209,30.669,32.141,77725,0
2015-10-23,32.257,33.311,32.19,33.119,89713,0
2015-10-26,33.274,33.516,33.099,33.378,111314,0
2015-10-27,33.32,33.437,32.285,32.625,81239,0
2015-10-28,32.605,33.32,32.275,33.244,77002,0
2015-10-29,33.119,33.368,32.586,32.963,34934,0
2015-10-30,32.896,32.896,31.443,32.034,75969,0
2015-11-02,32.112,32.595,32.112,32.586,44671,0
2015-11-03,32.422,32.992,32.132,32.75,46407,0
2015-11-04,32.798,33.011,32.576,32.848,46727,0
2015-11-05,32.887,33.477,32.818,33.398,36898,0
2015-11-06,33.68,35.18,33.534,34.831,63152,0
2015-11-09,35.083,35.102,34.667,34.851,77668,0
2015-11-10,34.781,35.111,34.493,35.111,43823,0
2015-11-11,35.111,35.527,35.023,35.15,34315,0
2015-11-12,35.131,35.131,34.404,34.667,51368,0
2015-11-13,34.453,34.742,34.181,34.385,61084,0
2015-11-16,34.106,34.578,33.806,34.53,59432,0
2015-11-17,34.752,35.083,34.201,34.385,21292,0
2015-11-18,34.618,34.821,33.882,34.638,73694,0
2015-11-19,34.752,34.984,34.308,34.889,39070,0
2015-11-20,34.956,35.121,34.811,34.966,28631,0
2015-11-23,34.811,35.313,34.742,34.947,27286,0
2015-11-24,34.831,35.141,34.657,35.033,22739,0
2015-11-25,35.043,35.043,34.628,34.841,40827,0
2015-11-27,34.984,35.275,34.628,35.17,28838,0
2015-11-30,34.947,35.624,34.937,35.237,130438,0
2015-12-01,35.478,35.478,34.772,34.976,29462,0
2015-12-02,34.976,35.284,34.357,34.366,29773,0
2015-12-03,34.501,34.608,33.843,33.872,54249,0
2015-12-04,33.911,34.55,33.834,34.443,35039,0
2015-12-07,34.473,35.121,33.862,34.077,54882,0
2015-12-08,33.766,34.55,33.447,33.902,78750,0
2015-12-09,33.931,34.298,32.924,33.099,29872,0
2015-12-10,33.225,33.264,32.74,32.857,30180,0
2015-12-11,32.266,32.354,31.443,31.677,56847,0
2015-12-14,31.696,32.112,31.502,31.812,40628,0
2015-12-15,32.102,32.76,32.024,32.635,30386,0
2015-12-16,32.896,33.311,32.576,33.04,31938,0
2015-12-17,33.195,33.728,32.528,32.788,21706,0
2015-12-18,32.605,32.838,32.063,32.441,107700,0
2015-12-21,32.73,34.057,31.929,32.257,41344,0
2015-12-22,32.219,32.74,31.55,32.645,27458,0
2015-12-23,32.769,32.896,32.247,32.469,36485,0
2015-12-24,32.528,33.109,32.46,32.712,9187,0
2015-12-28,32.721,32.958,32.151,32.73,14545,0
2015-12-29,32.963,33.22,32.489,32.721,36238,0
2015-12-30,32.655,32.818,32.364,32.508,24456,0
2015-12-31,32.566,32.798,31.929,31.948,23782,0
2016-01-04,31.58,32.528,30.487,31.522,58231,0
2016-01-05,31.648,31.822,31.589,31.745,32546,0
2016-01-06,31.433,32.43,30.423,31.813,22122,0
2016-01-07,31.443,31.56,30.665,30.793,36232,0
2016-01-08,30.987,31.532,30.443,31.026,160232,0
2016-01-11,31.239,31.279,30.471,30.715,50164,0
2016-01-12,31.007,31.396,30.413,31.124,66078,0
2016-01-13,31.104,31.133,29.676,29.88,41065,0
2016-01-14,30.199,30.531,29.694,29.938,34016,0
2016-01-15,29.452,30.219,28.402,30.102,76129,0
2016-01-19,30.259,30.365,29.344,29.8,60700,0
2016-01-20,29.471,29.791,28.624,29.432,44980,0
2016-01-21,29.258,29.646,28.644,29.042,32184,0
2016-01-22,29.626,30.277,28.946,29.676,43623,0
2016-01-25,29.568,30.374,28.966,30.132,45748,0
2016-01-26,30.152,31.055,29.84,30.909,34677,0
2016-01-27,30.899,31.201,30.179,30.433,36455,0
2016-01-28,30.56,31.396,30.56,31.045,21403,0
2016-01-29,31.152,31.638,30.773,31.589,28894,0
2016-02-01,31.512,31.599,30.636,31.23,37077,0
2016-02-02,31.007,31.007,30.239,30.365,45919,0
2016-02-03,30.675,30.675,29.49,30.082,52844,0
2016-02-04,30.035,30.277,29.271,29.49,30468,0
2016-02-05,29.568,29.733,28.441,28.46,71838,0
2016-02-08,28.348,28.926,27.721,28.704,32118,0
2016-02-09,28.275,29.296,28.275,28.976,14528,0
2016-02-10,29.16,30.015,28.159,28.285,19308,0
2016-02-11,27.799,28.061,26.818,27.381,24526,0
2016-02-12,27.906,28.547,27.477,28.149,23349,0
2016-02-16,28.489,28.489,27.502,27.954,19932,0
2016-02-17,28.111,28.111,27.215,27.353,29338,0
2016-02-18,27.324,27.358,26.448,26.671,31234,0
2016-02-19,26.35,26.818,26.33,26.632,112306,0
2016-02-22,26.641,26.913,26.487,26.789,33756,0
2016-02-23,26.583,26.731,26.409,26.419,35114,0
2016-02-24,26.253,26.33,25.609,26.244,100879,0
2016-02-25,26.206,27.215,26.206,27.167,23369,0
2016-02-26,27.167,27.779,26.854,27.721,36618,0
2016-02-29,27.682,28.061,27.682,27.75,68324,0
2016-03-01,28.021,28.936,27.487,28.926,25233,0
2016-03-02,28.893,29.014,28.694,28.858,25999,0
2016-03-03,28.809,29.238,28.732,29.042,24606,0
2016-03-04,29.042,29.412,28.732,29.384,19722,0
2016-03-07,29.228,29.49,29.052,29.248,29630,0
2016-03-08,28.994,29.82,28.994,29.354,15809,0
2016-03-09,29.374,29.374,28.917,29.218,13351,0
2016-03-10,29.238,29.403,28.704,29.15,41336,0
2016-03-11,29.16,29.8,28.772,29.733,20843,0
2016-03-14,29.666,29.714,29.14,29.286,23334,0
2016-03-15,29.248,29.334,28.809,28.966,30165,0
2016-03-16,28.926,29.606,28.256,28.489,46713,0
2016-03-17,28.197,29.12,27.888,28.926,31541,0
2016-03-18,28.966,29.646,28.509,29.266,65235,0
2016-03-21,29.14,29.412,28.956,29.092,25223,0
2016-03-22,29.092,29.099,28.838,28.936,27178,0
2016-03-23,28.917,28.946,28.46,28.547,28520,0
2016-03-24,28.674,28.674,27.799,28.021,32396,0
2016-03-28,28.031,28.723,27.954,28.216,41978,0
2016-03-29,28.187,29.024,27.964,28.8,30624,0
2016-03-30,28.8,29.49,28.742,29.374,24174,0
2016-03-31,29.403,29.743,29.296,29.403,31771,0
2016-04-01,29.442,29.81,29.17,29.305,23586,0
2016-04-04,29.198,29.238,28.917,29.014,28195,0
2016-04-05,28.731,28.818,28.379,28.438,13706,0
2016-04-06,28.33,28.775,28.184,28.692,23427,0
2016-04-07,28.33,28.438,28.016,28.193,24702,0
2016-04-08,28.203,28.79,28.203,28.622,31997,0
2016-04-11,28.622,29.112,28.184,28.32,21330,0
2016-04-12,28.448,29.102,28.389,28.886,13334,0
2016-04-13,28.886,30.059,28.857,29.659,40202,0
2016-04-14,29.6,29.854,29.277,29.434,12966,0
2016-04-15,29.287,29.581,28.672,28.828,40166,0
2016-04-18,28.516,29.483,28.516,29.229,19538,0
2016-04-19,29.229,29.551,29.219,29.483,38398,0
2016-04-20,29.483,30.822,29.475,30.664,21613,0
2016-04-21,30.664,30.664,30,30.01,17094,0
2016-04-22,30.02,30.928,30.02,30.842,21124,0
2016-04-25,30.684,31.563,30.284,31.408,38266,0
2016-04-26,31.408,31.926,30.743,31.309,27402,0
2016-04-27,31.417,31.417,30.694,30.977,16263,0
2016-04-28,30.684,30.977,30.684,30.879,16136,0
2016-04-29,30.851,31.271,30.792,31.026,41068,0
2016-05-02,31.182,31.71,31.076,31.535,29634,0
2016-05-03,31.436,31.539,31.182,31.261,56883,0
2016-05-04,30.967,31.426,30.967,31.182,37292,0
2016-05-05,31.182,31.378,30.704,30.724,25129,0
2016-05-06,30.499,30.87,30.371,30.792,15672,0
2016-05-09,30.822,31.115,30.539,30.694,20443,0
2016-05-10,30.772,31.182,30.772,31.036,19322,0
2016-05-11,30.909,31.172,30.909,31.095,10991,0
2016-05-12,31.066,31.134,30.371,30.654,24169,0
2016-05-13,30.539,30.792,30.529,30.597,24709,0
2016-05-16,30.489,31.115,30.338,30.938,18828,0
2016-05-17,30.802,30.884,29.424,29.893,34916,0
2016-05-18,29.972,31.192,29.972,31.182,39810,0
2016-05-19,31.056,31.144,30.304,30.634,25529,0
2016-05-20,30.694,31.134,30.694,31.076,29282,0
2016-05-23,30.977,31.251,30.842,31.095,21027,0
2016-05-24,31.095,31.886,31.046,31.827,32077,0
2016-05-25,31.827,32.121,31.602,32.002,19906,0
2016-05-26,31.847,31.974,31.759,31.926,13275,0
2016-05-27,31.926,32.345,31.403,32.276,15426,0
2016-05-31,32.276,32.404,32.091,32.159,29255,0
2016-06-01,32.159,32.609,32.131,32.384,28338,0
2016-06-02,32.267,32.462,32.237,32.443,13878,0
2016-06-03,32.237,32.247,31.817,32.247,38070,0
2016-06-06,32.237,32.707,32.227,32.659,35302,0
2016-06-07,32.659,32.659,31.926,31.945,10240,0
2016-06-08,32.032,32.209,31.945,32.111,20412,0
2016-06-09,31.945,31.945,31.417,31.662,17035,0
2016-06-10,31.172,31.496,30.987,31.358,8312,0
2016-06-13,31.182,31.749,30.792,30.918,14084,0
2016-06-14,30.87,31.115,30.597,30.644,22108,0
2016-06-15,30.225,30.704,30.195,30.225,19459,0
2016-06-16,29.962,30.304,29.581,29.913,22103,0
2016-06-17,30.01,30.43,29.346,29.522,63239,0
2016-06-20,29.957,30.558,29.814,30.128,17518,0
2016-06-21,30.158,30.158,29.698,29.933,11454,0
2016-06-22,29.913,30.265,29.766,29.893,38094,0
2016-06-23,30.265,31.172,30.02,30.851,37683,0
2016-06-24,29.561,30.245,28.408,28.565,21712,0
2016-06-27,28.106,28.106,26.445,26.649,139977,0
2016-06-28,27.051,27.509,26.883,27.177,29998,0
2016-06-29,27.559,28.155,27.559,28.076,18784,0
2016-06-30,28.135,28.424,27.793,28.207,66565,0
2016-07-01,28.652,30.078,28.016,29.483,45397,0
2016-07-05,30.161,30.64,28.913,29.276,43581,0
2016-07-06,29.276,29.502,28.756,29.325,27611,0
2016-07-07,29.444,29.454,28.531,29.04,21442,0
2016-07-08,29.444,30.396,29.365,30.131,33089,0
2016-07-11,30.013,30.598,29.492,30.396,21645,0
2016-07-12,30.514,31.486,30.514,31.24,36494,0
2016-07-13,31.24,31.476,30.945,31.26,21300,0
2016-07-14,31.25,32.065,31.191,31.653,22081,0
2016-07-15,31.692,31.995,30.67,31.761,30228,0
2016-07-18,31.761,31.898,31.328,31.348,25067,0
2016-07-19,31.29,31.496,31.083,31.24,17460,0
2016-07-20,31.24,31.25,30.975,31.22,16188,0
2016-07-21,31.22,31.22,30.975,31.21,21114,0
2016-07-22,31.142,32.399,31.132,32.035,44584,0
2016-07-25,32.025,32.025,31.426,31.603,9273,0
2016-07-26,31.623,31.623,31.142,31.26,24447,0
2016-07-27,31.338,31.859,31.24,31.711,31696,0
2016-07-28,31.505,32.193,30.68,31.741,733141,0
2016-07-29,31.711,32.33,31.515,32.075,50036,0
2016-08-01,32.075,32.251,31.544,31.663,23356,0
2016-08-02,31.78,31.839,31.417,31.564,43264,0
2016-08-03,31.584,32.163,31.579,31.967,21447,0
2016-08-04,31.868,32.29,31.789,32.104,43921,0
2016-08-05,32.389,33.224,32.379,33.076,54439,0
2016-08-08,33.076,33.126,32.841,33.126,59827,0
2016-08-09,33.164,33.85,33.126,33.832,31423,0
2016-08-10,33.832,33.832,32.075,33.076,20886,0
2016-08-11,33.076,33.224,32.158,33.116,32409,0
2016-08-12,33.076,33.106,32.546,33.017,23944,0
2016-08-15,33.017,33.695,32.841,33.635,47478,0
2016-08-16,33.489,33.489,33.086,33.38,38221,0
2016-08-17,33.321,33.665,33.135,33.645,43063,0
2016-08-18,33.567,33.87,33.292,33.87,27447,0
2016-08-19,33.804,33.804,33.036,33.449,42958,0
2016-08-22,33.311,33.439,33.126,33.341,29219,0
2016-08-23,33.341,33.615,33.283,33.449,25239,0
2016-08-24,33.321,34.019,33.214,33.95,60932,0
2016-08-25,33.605,34.363,33.605,34.284,43754,0
2016-08-26,34.274,34.618,34.185,34.49,38668,0
2016-08-29,34.49,34.724,34.284,34.608,34476,0
2016-08-30,34.608,35.148,34.485,35.009,59914,0
2016-08-31,35.009,35.148,34.274,34.411,71628,0
2016-09-01,34.401,34.49,33.87,34.373,65433,0
2016-09-02,34.373,34.47,34.098,34.383,37796,0
2016-09-06,34.392,34.392,33.705,33.9,50720,0
2016-09-07,33.92,34.677,33.89,34.657,31467,0
2016-09-08,34.48,34.569,34.155,34.265,19741,0
2016-09-09,33.999,34.834,33.89,34.44,68645,0
2016-09-12,34.135,34.48,33.804,34.47,23647,0
2016-09-13,34.088,34.578,33.734,34.47,62914,0
2016-09-14,34.44,34.883,33.99,34.274,145900,0
2016-09-15,34.353,34.764,34.343,34.754,40861,0
2016-09-16,34.754,35.304,34.534,35.274,157898,0
2016-09-19,35.569,35.569,34.952,34.999,28246,0
2016-09-20,35.079,35.109,34.618,34.844,25220,0
2016-09-21,34.863,35.119,34.44,34.824,42796,0
2016-09-22,34.814,35.079,34.729,35.059,27334,0
2016-09-23,34.863,35.049,34.715,34.903,23537,0
2016-09-26,34.578,34.648,33.92,33.96,21828,0
2016-09-27,33.89,34.47,33.724,34.42,21216,0
2016-09-28,34.401,34.903,34.343,34.754,43315,0
2016-09-29,34.744,35.099,34.42,34.46,28435,0
2016-09-30,34.539,35.334,34.293,35.089,44655,0
2016-10-03,34.824,34.824,34.078,34.155,35368,0
2016-10-04,34.165,34.667,34.108,34.155,22818,0
2016-10-05,34.205,35.093,34.205,34.925,42423,0
2016-10-06,34.679,34.925,34.531,34.847,30874,0
2016-10-07,34.767,34.827,34.551,34.747,17715,0
2016-10-10,34.747,35.162,34.747,35.063,28524,0
2016-10-11,34.847,35.143,34.729,34.797,38775,0
2016-10-12,34.659,35.162,34.659,34.857,24016,0
2016-10-13,34.717,34.717,33.831,33.869,19467,0
2016-10-14,34.088,34.501,33.909,33.989,45520,0
2016-10-17,33.989,34.402,33.859,34.068,22550,0
2016-10-18,34.098,34.737,34.055,34.451,32156,0
2016-10-19,34.126,35.329,34.126,35.201,32864,0
2016-10-20,35.172,35.901,34.659,35.565,37209,0
2016-10-21,35.419,36.385,34.635,36.079,59075,0
2016-10-24,36.079,36.533,35.783,36.513,54437,0
2016-10-25,36.335,37.015,36.335,37.006,70888,0
2016-10-26,36.661,37.459,36.661,37.252,69528,0
2016-10-27,37.252,37.597,37.114,37.223,34491,0
2016-10-28,37.321,37.597,36.917,37.39,43071,0
2016-10-31,37.39,37.469,37.183,37.39,72489,0
2016-11-01,37.39,37.39,36.533,37.065,58177,0
2016-11-02,37.065,37.065,36.128,36.267,40879,0
2016-11-03,36.217,36.433,35.675,35.733,54377,0
2016-11-04,35.665,36.355,35.517,35.763,59385,0
2016-11-07,36.109,36.966,35.813,36.395,70423,0
2016-11-08,36.385,36.404,36.089,36.187,60504,0
2016-11-09,36.611,37.972,36.257,37.962,145975,0
2016-11-10,38.14,40.603,38.14,40.023,162501,0
2016-11-11,39.944,42.399,39.944,42.271,204864,0
2016-11-14,42.606,45.674,41.315,43.868,305406,0
2016-11-15,43.396,43.425,42.68,42.892,83572,0
2016-11-16,42.508,42.981,42.508,42.892,67579,0
2016-11-17,42.892,43.858,42.764,42.892,85534,0
2016-11-18,42.912,43.02,42.764,42.892,97363,0
2016-11-21,42.892,43.247,42.65,43.247,48719,0
2016-11-22,43.386,44.569,42.946,44.53,78190,0
2016-11-23,44.56,45.519,44.075,45.408,81457,0
2016-11-25,45.624,45.624,44.806,45.062,14152,0
2016-11-28,44.855,44.855,44.214,44.341,35319,0
2016-11-29,44.49,45.062,42.144,44.736,68858,0
2016-11-30,44.836,45.338,44.065,44.46,82872,0
2016-12-01,44.569,45.358,43.149,44.902,43095,0
2016-12-02,44.895,44.895,43.868,44.075,53399,0
2016-12-05,44.194,47.083,43.731,47.024,85735,0
2016-12-06,47.024,47.28,46.047,46.837,77380,0
2016-12-07,46.885,46.997,46.096,46.877,60822,0
2016-12-08,46.877,47.951,46.442,47.891,129222,0
2016-12-09,47.891,48.197,47.28,47.812,78637,0
2016-12-12,47.772,48.503,47.506,48.088,91282,0
2016-12-13,48.088,48.612,47.665,48.187,45443,0
2016-12-14,47.832,48.592,47.832,48.03,40913,0
2016-12-15,48.058,49.301,47.891,48.306,78631,0
2016-12-16,48.277,48.898,47.546,48.068,163913,0
2016-12-19,48.118,48.622,47.191,48.306,77715,0
2016-12-20,48.394,51.283,48.187,51.253,145308,0
2016-12-21,51.253,51.273,49.983,50.031,88460,0
2016-12-22,50.229,51.283,50.041,50.089,84460,0
2016-12-23,50.455,51.678,50.209,50.317,111040,0
2016-12-27,50.761,51.767,50.505,51.224,70341,0
2016-12-28,51.559,52.023,50.642,51.954,92561,0
2016-12-29,51.954,52.358,50.879,52.013,105240,0
2016-12-30,52.013,52.013,51.356,51.688,80835,0
2017-01-03,52.023,52.319,50.515,50.987,84099,0
2017-01-04,51.106,51.73,50.919,51.077,88056,0
2017-01-05,50.967,51.057,49.612,50.572,75613,0
2017-01-06,50.602,51.601,50.295,50.79,183722,0
2017-01-09,50.553,50.957,49.068,49.295,84027,0
2017-01-10,49.365,51.423,48.801,51.254,124364,0
2017-01-11,51.206,52.373,50.435,52.354,133538,0
2017-01-12,51.917,51.927,49.622,50.315,92828,0
2017-01-13,50.315,52.135,50.068,51.215,104551,0
2017-01-17,51.027,51.027,49.345,49.475,69039,0
2017-01-18,49.642,49.879,49.225,49.809,72712,0
2017-01-19,49.809,50.214,48.841,48.968,107959,0
2017-01-20,50.116,53.492,50.072,53.412,217857,0
2017-01-23,53.412,54.362,53.095,54.134,135804,0
2017-01-24,54.134,55.361,54.001,55.005,80803,0
2017-01-25,55.42,55.955,55.089,55.579,77242,0
2017-01-26,55.638,56.207,55.524,55.895,47329,0
2017-01-27,55.905,55.925,55.054,55.866,49386,0
2017-01-30,55.638,55.638,53.886,54.431,61455,0
2017-01-31,54.084,55.034,53.866,54.827,64792,0
2017-02-01,55.47,55.876,54.867,55.094,73028,0
2017-02-02,55.005,55.816,54.124,55.628,127652,0
2017-02-03,55.905,56.747,55.797,56.291,58491,0
2017-02-06,56.291,56.41,55.579,55.658,61208,0
2017-02-07,55.964,56.4,55.104,55.223,41309,0
2017-02-08,55.005,55.005,53.591,54.153,44355,0
2017-02-09,54.153,55.262,53.205,55.034,39871,0
2017-02-10,55.034,55.381,54.747,55.163,32303,0
2017-02-13,55.173,55.974,55.173,55.51,65460,0
2017-02-14,55.51,56.538,55.401,55.974,101865,0
2017-02-15,56.093,56.341,55.44,56.173,73984,0
2017-02-16,55.955,56.212,55.292,56.014,75363,0
2017-02-17,55.866,56.994,55.51,56.371,94852,0
2017-02-21,56.42,56.984,56.054,56.915,69857,0
2017-02-22,56.648,57.097,56.182,56.707,109984,0
2017-02-23,56.707,56.994,55.626,56.4,37899,0
2017-02-24,55.876,56.875,55.638,56.717,43077,0
2017-02-27,56.707,56.945,56.321,56.508,38162,0
2017-02-28,56.46,56.46,55.401,55.549,56685,0
2017-03-01,56.42,57.459,56.074,56.945,78932,0
2017-03-02,57.152,57.509,55.173,55.48,62807,0
2017-03-03,55.48,56.034,55.132,55.598,44636,0
2017-03-06,55.569,55.569,54.273,55.292,57092,0
2017-03-07,55.203,56.4,54.926,55.757,58852,0
2017-03-08,55.885,56.672,54.668,54.698,53964,0
2017-03-09,54.718,55.064,54.283,54.352,44577,0
2017-03-10,54.421,54.53,52.995,53.779,71026,0
2017-03-13,53.759,54.54,53.629,54.084,42449,0
2017-03-14,53.679,53.779,52.995,53.521,42233,0
2017-03-15,53.511,54.421,53.224,53.392,43927,0
2017-03-16,53.649,55.193,53.649,55.173,113208,0
2017-03-17,54.945,56.103,54.223,55.885,161595,0
2017-03-20,55.816,55.816,53.689,53.749,96825,0
2017-03-21,53.759,53.759,49.188,49.215,180841,0
2017-03-22,48.287,49.475,46.753,48.761,153589,0
2017-03-23,48.781,50.503,48.781,49.859,148378,0
2017-03-24,49.969,50.275,49.275,50.086,124271,0
2017-03-27,48.901,50.196,47.839,49.999,94047,0
2017-03-28,49.742,51.917,49.245,51.502,77868,0
2017-03-29,51.423,52.125,50.72,51.67,66109,0
2017-03-30,51.531,53.569,51.531,53.402,61963,0
2017-03-31,53.402,53.689,52.551,53.095,87694,0
2017-04-03,53.095,53.11,51.284,51.917,61606,0
2017-04-04,51.74,52.324,50.665,51.641,73435,0
2017-04-05,52.088,52.514,50.34,50.469,51824,0
2017-04-06,49.993,51.75,49.755,51.502,69803,0
2017-04-07,51.253,51.283,50.379,50.846,59302,0
2017-04-10,50.469,51.154,49.437,50.042,56229,0
2017-04-11,49.853,50.98,49.853,50.926,51181,0
2017-04-12,50.846,50.906,49.833,50.042,36740,0
2017-04-13,49.774,50.519,47.967,47.997,85469,0
2017-04-17,48.136,48.136,46.805,47.48,203135,0
2017-04-18,47.054,48.235,46.547,47.977,97735,0
2017-04-19,48.195,49.515,48.185,48.93,75887,0
2017-04-20,49.287,49.963,47.342,49.863,98150,0
2017-04-21,49.585,51.323,49.477,50.827,101606,0
2017-04-24,51.829,53.498,51.829,53.09,113652,0
2017-04-25,53.02,54.51,53.02,54.212,119099,0
2017-04-26,54.212,55.433,54.172,54.798,96398,0
2017-04-27,54.649,54.917,53.22,53.815,80043,0
2017-04-28,53.746,54.034,52.554,52.614,72955,0
2017-05-01,52.822,53.859,52.276,53.418,111354,0
2017-05-02,53.418,53.418,52.108,53.2,69535,0
2017-05-03,52.912,53.646,52.862,53.318,62366,0
2017-05-04,53.348,54.262,53.338,54.064,56431,0
2017-05-05,54.064,54.064,53.03,53.934,115136,0
2017-05-08,53.914,54.679,53.16,54.649,84696,0
2017-05-09,54.649,55.086,54.371,54.45,152295,0
2017-05-10,54.242,54.242,53.2,53.864,49286,0
2017-05-11,53.557,53.557,52.078,52.892,52595,0
2017-05-12,52.326,52.514,51.234,52.186,51610,0
2017-05-15,52.147,52.713,51.958,52.346,35584,0
2017-05-16,51.938,52.336,51.343,52.336,34692,0
2017-05-17,51.075,51.075,49.397,49.705,72235,0
2017-05-18,49.545,50.539,49.545,50.191,65486,0
2017-05-19,50.201,50.916,49.267,49.287,103837,0
2017-05-22,49.437,50.598,48.901,49.893,59222,0
2017-05-23,49.983,50.677,49.407,50.449,33811,0
2017-05-24,50.638,50.936,49.675,50.032,52669,0
2017-05-25,49.764,50.509,49.623,50.131,44211,0
2017-05-26,50.042,50.459,49.079,50.36,65673,0
2017-05-30,49.893,49.893,48.831,49.545,49505,0
2017-05-31,49.625,49.665,48.652,49.555,54904,0
2017-06-01,49.645,50.31,48.901,50.31,46186,0
2017-06-02,49.793,51.154,49.725,50.34,53982,0
2017-06-05,50.36,50.787,49.486,49.745,38060,0
2017-06-06,49.347,49.585,48.751,49.039,78300,0
2017-06-07,49.149,49.565,48.851,49.486,69379,0
2017-06-08,49.535,52.088,49.535,50.747,106217,0
2017-06-09,51.124,52.99,50.281,52.316,118053,0
2017-06-12,52.326,53.06,50.906,51.402,86342,0
2017-06-13,51.601,52.048,50.677,50.975,85080,0
2017-06-14,50.638,51.74,49.843,51.69,73388,0
2017-06-15,51.095,52.435,51.045,51.581,46940,0
2017-06-16,51.104,51.412,49.933,50.757,392476,0
2017-06-19,51.055,51.78,50.578,50.836,36965,0
2017-06-20,50.797,50.856,49.813,50.003,30654,0
2017-06-21,50.181,50.181,49.427,49.685,64857,0
2017-06-22,49.863,50.131,49.377,50.013,56714,0
2017-06-23,50.291,50.291,48.652,48.989,554876,0
2017-06-26,49.139,50.35,48.652,49.357,88380,0
2017-06-27,49.347,49.893,48.543,49.099,128815,0
2017-06-28,49.327,51.75,49.159,51.571,124432,0
2017-06-29,52.445,53.388,51.263,53.378,148777,0
2017-06-30,53.408,53.616,52.644,53.09,134549,0
2017-07-03,53.288,54.332,52.907,53.934,66727,0
2017-07-05,54.024,54.482,53.117,54.213,81151,0
2017-07-06,54.163,55.07,54.034,54.622,208053,0
2017-07-07,54.911,55.2,53.874,55.12,83474,0
2017-07-10,55.319,57.193,53.924,56.874,170387,0
2017-07-11,57.323,57.716,54.771,55.808,130451,0
2017-07-12,55.808,56.73,55.758,56.446,77661,0
2017-07-13,56.525,57.223,55.15,57.103,89606,0
2017-07-14,56.605,56.814,55.748,56.017,131739,0
2017-07-17,56.037,56.754,55.3,56.326,75331,0
2017-07-18,56.077,56.721,55.379,55.977,67349,0
2017-07-19,57.303,58.289,54.861,58.18,111929,0
2017-07-20,58.768,58.778,57.342,57.482,98550,0
2017-07-21,57.791,57.791,56.814,56.844,91624,0
2017-07-24,56.555,57.073,55.549,56.465,110747,0
2017-07-25,57.253,58.05,55.618,57.791,157214,0
2017-07-26,57.881,58.469,56.565,56.774,69240,0
2017-07-27,56.894,57.491,55.818,56.306,62003,0
2017-07-28,56.266,56.396,55.489,55.868,59615,0
2017-07-31,56.246,56.49,53.518,55.957,63741,0
2017-08-01,56.356,56.894,55.907,56.545,51703,0
2017-08-02,56.555,56.705,53.536,56.057,37530,0
2017-08-03,56.017,56.794,55.369,55.539,31668,0
2017-08-04,56.027,56.745,56.027,56.196,44066,0
2017-08-07,56.306,56.306,55.608,55.738,42264,0
2017-08-08,55.648,57.572,55.648,56.296,109191,0
2017-08-09,55.748,55.758,55.161,55.349,35822,0
2017-08-10,54.921,54.981,53.565,53.725,58483,0
2017-08-11,53.874,54.149,52.489,53.127,56490,0
2017-08-14,53.994,54.887,53.785,54.841,39394,0
2017-08-15,55.3,55.3,54.029,54.054,23748,0
2017-08-16,54.193,54.801,53.974,54.173,64766,0
2017-08-17,54.183,55.011,53.381,53.446,125037,0
2017-08-18,53.207,53.974,53.207,53.705,63088,0
2017-08-21,53.615,53.864,53.316,53.585,36803,0
2017-08-22,53.755,54.233,53.725,53.864,37256,0
2017-08-23,53.715,54.612,53.715,54.323,34296,0
2017-08-24,54.562,54.562,53.894,54.283,26144,0
2017-08-25,54.642,54.751,54.074,54.462,24644,0
2017-08-28,54.791,54.791,53.934,54.323,61974,0
2017-08-29,53.864,54.039,53.286,53.954,29224,0
2017-08-30,53.904,54.552,53.64,53.745,70108,0
2017-08-31,53.974,54.542,53.416,53.615,55428,0
2017-09-01,53.615,54.437,53.458,53.835,37712,0
2017-09-05,53.635,53.874,52.23,52.409,60726,0
2017-09-06,52.579,53.077,52.041,52.13,54128,0
2017-09-07,51.971,52.101,49.669,50.058,126083,0
2017-09-08,49.928,50.665,49.828,50.018,95451,0
2017-09-11,50.556,51.921,50.556,51.542,71516,0
2017-09-12,51.732,52.714,51.642,52.439,70320,0
2017-09-13,52.748,53.227,52.669,53.077,56223,0
2017-09-14,53.057,53.306,52.23,52.36,38840,0
2017-09-15,52.409,52.509,51.831,51.971,109303,0
2017-09-18,51.951,53.147,51.951,52.918,32939,0
2017-09-19,52.778,53.585,52.778,53.496,37430,0
2017-09-20,53.286,54.771,52.858,54.333,68612,0
2017-09-21,54.313,54.712,53.755,54.652,46608,0
2017-09-22,54.502,55.23,54.393,55.02,37142,0
2017-09-25,55.03,55.449,54.363,55.19,38648,0
2017-09-26,55.529,56.645,54.941,56.176,86282,0
2017-09-27,56.665,58.947,56.665,58.728,187008,0
2017-09-28,58.977,60.432,58.498,60.093,160080,0
2017-09-29,59.953,60.781,59.914,60.143,70454,0
2017-10-02,60.233,60.398,59.425,59.844,71726,0
2017-10-03,60.223,60.223,56.176,59.435,46994,0
2017-10-04,59.146,59.385,58.05,58.06,52650,0
2017-10-05,58.5,59.5,58.47,58.89,61739,0
2017-10-06,59,60.13,59,60.05,107270,0
2017-10-09,60.01,60.15,59.265,59.86,82598,0
2017-10-10,59.86,59.98,59.17,59.62,100581,0
2017-10-11,59.61,59.68,59.25,59.35,94118,0
2017-10-12,59.49,59.55,59.13,59.46,86860,0
2017-10-13,59.16,59.5,58.48,58.62,41190,0
2017-10-16,58.63,59.53,58.22,58.84,36816,0
2017-10-17,59.07,59.49,58.18,58.49,57118,0
2017-10-18,58.56,58.97,58.38,58.61,66114,0
2017-10-19,58.17,59.08,57.98,58.82,39167,0
2017-10-20,59.4,59.63,58.731,58.96,46920,0
2017-10-23,58.99,58.99,57.46,58.26,133059,0
2017-10-24,58.48,59.28,58.3,58.88,79031,0
2017-10-25,59,65.19,58.73,64.32,353828,0
2017-10-26,64.61,66.58,64.5,65.59,150320,0
2017-10-27,65.619,65.619,64.04,64.4,85387,0
2017-10-30,63.8,64.44,61.215,62,89139,0
2017-10-31,61.83,62.87,60.2208,61.73,61637,0
2017-11-01,61.95,62.25,60.83,61.69,93809,0
2017-11-02,61.68,62.23,61.22,62.07,60894,0
2017-11-03,62.06,62.4559,61.025,61.24,41606,0
2017-11-06,60.95,62.15,60.9,61.225,35471,0
2017-11-07,61.25,61.26,59.015,59.13,60729,0
2017-11-08,59,59.045,57.92,58.09,95251,0
2017-11-09,57.35,58.22,56.87,57.64,89153,0
2017-11-10,57.97,58.65,57.62,57.84,63908,0
