Date,Open,High,Low,Close,Volume,OpenInt
2012-10-11,32.328,34.346,31.983,33.655,29624835,0
2012-10-12,33.46,34.767,32.475,33.066,4818794,0
2012-10-15,32.966,33.508,32.544,32.966,2971194,0
2012-10-16,33.41,35.792,33.37,35.171,2788539,0
2012-10-17,36.402,37.642,35.86,36.893,5648014,0
2012-10-18,36.903,38.586,35.23,35.624,3538667,0
2012-10-19,35.447,36.903,35.28,36.312,3336405,0
2012-10-22,36.292,36.796,36.224,36.539,965315,0
2012-10-23,36.53,36.805,34.787,35.083,1562446,0
2012-10-24,34.699,36.027,34.699,35.427,853410,0
2012-10-25,35.918,36.037,34.296,34.492,1215615,0
2012-10-26,34.452,34.631,33.241,34.109,1305025,0
2012-10-31,35.908,36.017,32.661,34.975,1220704,0
2012-11-01,35.427,35.535,33.971,35.388,1314254,0
2012-11-02,35.329,37.473,35.21,37.14,1965255,0
2012-11-05,38.547,38.783,36.962,38.281,1288182,0
2012-11-06,38.507,39.138,37.956,38.733,895104,0
2012-11-07,37.936,38.733,37.444,38.654,659357,0
2012-11-08,38.261,38.419,38.015,38.104,415598,0
2012-11-09,36.854,37.868,34.679,37.217,832917,0
2012-11-12,36.471,37.217,36.107,36.461,305280,0
2012-11-13,35.034,37.1,34.757,35.918,347149,0
2012-11-14,35.672,36.037,34.757,34.895,968663,0
2012-11-15,34.64,35.329,32.877,34.186,1402650,0
2012-11-16,34.787,35.88,33.814,34.935,991073,0
2012-11-19,36.607,36.657,35.28,36.471,1039777,0
2012-11-20,36.786,36.893,35.812,36.117,1327286,0
2012-11-21,35.722,36.117,35.23,35.604,589184,0
2012-11-23,35.594,35.967,35.496,35.918,238861,0
2012-11-26,35.299,36.805,35.28,35.712,433123,0
2012-11-27,36.067,36.412,35.662,35.832,321396,0
2012-11-28,35.525,36.412,34.738,36.137,720330,0
2012-11-29,36.676,37.366,36.047,36.716,639935,0
2012-11-30,36.854,37.396,36.815,37.11,340721,0
2012-12-03,37.051,37.198,36.647,37.12,611636,0
2012-12-04,37.188,37.198,36.607,37.149,573797,0
2012-12-05,37.396,37.396,36.214,36.362,768756,0
2012-12-06,36.53,36.647,35.772,36.352,678512,0
2012-12-07,35.987,37.217,35.918,37.12,1322280,0
2012-12-10,37.12,37.149,36.481,37.001,597289,0
2012-12-11,36.786,37.188,36.186,36.637,1598695,0
2012-12-12,37.159,37.317,36.558,37.11,462895,0
2012-12-13,36.491,37.956,36.491,37.396,805675,0
2012-12-14,37.247,38.448,37.247,37.996,511840,0
2012-12-17,37.986,38.674,37.788,38.567,383608,0
2012-12-18,38.949,39.638,38.763,39.522,1408213,0
2012-12-19,39.609,40.829,38.507,39.492,1916392,0
2012-12-20,39.226,40.436,39.018,39.767,881568,0
2012-12-21,39.058,40.759,38.586,40.663,3519899,0
2012-12-24,40.465,40.919,39.856,40.703,304638,0
2012-12-26,40.723,41.44,40.338,40.544,1471214,0
2012-12-27,40.594,41.488,40.397,41.36,1188516,0
2012-12-28,41.007,41.351,40.879,41.075,528454,0
2012-12-31,41.194,41.312,40.623,41.293,623892,0
2013-01-02,41.744,41.794,39.717,40.723,1922228,0
2013-01-03,40.74,41.618,40.673,41.273,664715,0
2013-01-04,41.4,41.498,40.779,41.164,613095,0
2013-01-07,40.997,41.027,40.318,40.74,719631,0
2013-01-08,40.879,41.105,40.032,40.779,881023,0
2013-01-09,40.693,42.248,40.574,42.019,746915,0
2013-01-10,42.248,42.699,41.027,41.302,943140,0
2013-01-11,41.302,41.39,40.75,40.968,484269,0
2013-01-14,40.899,41.41,40.594,41.174,500470,0
2013-01-15,41.114,41.962,41.075,41.48,366306,0
2013-01-16,41.332,41.952,40.859,41.498,602015,0
2013-01-17,41.715,42.256,41.38,41.754,513616,0
2013-01-18,41.685,43.221,41.685,42.896,662320,0
2013-01-22,42.828,43.743,42.758,43.575,815251,0
2013-01-23,43.585,45.385,43.525,44.125,1111287,0
2013-01-24,44.165,44.441,43.398,43.595,905360,0
2013-01-25,43.506,43.84,42.876,43.83,607941,0
2013-01-28,43.91,44.01,42.523,43.97,851593,0
2013-01-29,44,44.914,43.625,44.785,1137973,0
2013-01-30,44.865,44.874,44.284,44.481,947456,0
2013-01-31,44.195,44.363,43.82,44.058,363332,0
2013-02-01,44.195,45.839,44.028,45.259,1062806,0
2013-02-04,45.21,45.277,44.549,45.022,688925,0
2013-02-05,44.795,44.924,43.476,44.145,1190230,0
2013-02-06,44.086,45.11,43.97,45.022,533004,0
2013-02-07,45.032,45.455,44.371,44.746,696512,0
2013-02-08,44.589,44.835,43.81,44.284,374260,0
2013-02-11,44.245,44.401,43.458,43.506,424273,0
2013-02-12,43.466,44.982,43.143,44.589,972775,0
2013-02-13,44.776,46.202,44.549,45.74,1072017,0
2013-02-14,46.399,48.566,44.629,44.696,2288333,0
2013-02-15,44.855,45.06,42.808,43.516,1599690,0
2013-02-19,43.665,45.22,43.665,44.845,947557,0
2013-02-20,44.964,45.12,43.378,43.398,642055,0
2013-02-21,43.525,44.076,42.009,42.364,1175662,0
2013-02-22,42.709,43.674,42.689,43.535,643377,0
2013-02-25,43.665,43.734,42.169,42.179,589122,0
2013-02-26,42.344,43.251,42.079,42.129,590507,0
2013-02-27,42.169,43.251,42.069,43.211,1056930,0
2013-02-28,43.103,44.549,42.936,44.135,1184278,0
2013-03-01,43.96,45.75,43.31,45.415,1490306,0
2013-03-04,45.11,45.296,44.401,45.24,967737,0
2013-03-05,45.269,46.861,44.973,46.646,1431308,0
2013-03-06,45.296,47.216,45.05,46.497,1209197,0
2013-03-07,46.38,46.881,45.592,46.006,674097,0
2013-03-08,46.192,46.802,45.602,46.754,652821,0
2013-03-11,46.656,46.764,46.046,46.676,967473,0
2013-03-12,46.537,46.802,45.395,45.957,982863,0
2013-03-13,45.77,46.252,45.395,46.144,516114,0
2013-03-14,46.154,46.154,45.681,45.967,511205,0
2013-03-15,45.809,46.971,45.612,46.941,1358247,0
2013-03-18,46.449,47.728,46.084,47.206,802914,0
2013-03-19,47.236,49.293,47.236,48.546,2496436,0
2013-03-20,49.037,49.401,47.827,48.594,1023321,0
2013-03-21,48.682,48.909,47.296,47.432,740941,0
2013-03-22,47.787,48.221,47.6,48.003,506616,0
2013-03-25,48.377,49.528,48.161,49.007,1219966,0
2013-03-26,49.087,49.293,47.984,48.171,590538,0
2013-03-27,47.895,48.546,47.452,48.221,438474,0
2013-03-28,48.299,48.516,47.325,48.063,677070,0
2013-04-01,48.111,48.367,45.996,46.497,852778,0
2013-04-02,46.656,46.735,45.375,45.592,1044229,0
2013-04-03,45.525,45.525,43.32,43.743,2025341,0
2013-04-04,43.84,44.215,43.063,44.067,587511,0
2013-04-05,43.33,44.048,43.201,43.97,711977,0
2013-04-08,43.82,45.18,43.625,45.11,1004155,0
2013-04-09,45.09,45.277,44,44.086,1891383,0
2013-04-10,41.794,43.694,41.558,43.565,8855701,0
2013-04-11,43.665,45.76,43.665,45.515,16779989,0
2013-04-12,45.21,45.996,44.579,45.475,1639553,0
2013-04-15,45.22,45.435,43.724,43.87,3091404,0
2013-04-16,44.49,45.76,44.431,45.346,1938469,0
2013-04-17,44.894,45.554,44.49,45.375,2126862,0
2013-04-18,45.269,45.887,44.776,45.485,2306688,0
2013-04-19,45.573,47.728,45.435,47.728,5954144,0
2013-04-22,47.59,47.817,46.566,46.991,2337326,0
2013-04-23,47.126,47.767,46.409,46.686,1776862,0
2013-04-24,46.646,47.051,46.616,46.991,1156326,0
2013-04-25,47.136,47.67,46.841,47.541,1304572,0
2013-04-26,47.561,47.63,46.881,47.246,1487038,0
2013-04-29,47.482,47.482,46.921,47.335,982014,0
2013-04-30,47.206,47.787,46.871,47.236,2014911,0
2013-05-01,47.984,47.984,46.951,47.61,2990708,0
2013-05-02,46.961,48.407,46.666,48.221,2235162,0
2013-05-03,48.692,49.027,47.827,48.958,2256633,0
2013-05-06,48.762,49.922,48.762,49.862,2477384,0
2013-05-07,50.091,50.297,49.421,49.912,1848577,0
2013-05-08,50.137,50.582,49.794,50.532,2121789,0
2013-05-09,50.612,50.729,49.421,49.627,1565202,0
2013-05-10,49.677,50.572,49.441,50.367,1555114,0
2013-05-13,50.367,50.936,50.062,50.926,1746499,0
2013-05-14,51.064,52.678,50.858,52.364,2517335,0
2013-05-15,52.304,52.334,51.172,51.693,2498659,0
2013-05-16,51.673,53.218,51.663,52.491,2252921,0
2013-05-17,52.963,52.993,51.989,52.678,2297928,0
2013-05-20,53.189,53.721,53.003,53.485,1532615,0
2013-05-21,53.663,54.075,53.533,53.977,1929063,0
2013-05-22,54.233,54.4,51.232,51.773,3176975,0
2013-05-23,51.152,52.264,50.582,51.606,1849147,0
2013-05-24,51.606,51.663,50.522,51.635,1290781,0
2013-05-28,52.364,52.973,51.783,52.215,2336225,0
2013-05-29,51.872,52.128,50.552,51.783,1979930,0
2013-05-30,51.92,52.274,51.094,51.428,1456363,0
2013-05-31,51.507,51.547,50.395,50.818,6462725,0
2013-06-03,50.986,51.074,49.371,49.401,2445838,0
2013-06-04,49.617,49.776,47.384,47.689,1806468,0
2013-06-05,47.63,48.201,46.636,46.991,2778844,0
2013-06-06,46.961,47.895,46.478,47.836,2054353,0
2013-06-07,48.27,49.135,47.196,48.622,1422951,0
2013-06-10,48.613,48.821,47.708,47.827,911008,0
2013-06-11,47.64,47.827,46.961,47.266,869349,0
2013-06-12,47.63,47.708,45.73,46.114,2446255,0
2013-06-13,46.192,49.323,45.977,49.243,2239460,0
2013-06-14,49.087,50.147,48.86,49.518,1274106,0
2013-06-17,50.052,51.074,49.598,51.054,1059497,0
2013-06-18,50.976,51.034,49.952,50.337,949913,0
2013-06-19,50.237,50.72,49.027,49.077,801051,0
2013-06-20,48.328,48.722,46.094,46.971,2698220,0
2013-06-21,47.355,47.59,44.431,44.894,5162832,0
2013-06-24,44.421,46.064,42.199,45.07,4635482,0
2013-06-25,45.346,47.66,45.306,47.078,1997822,0
2013-06-26,47.67,48.662,46.901,47.777,1126922,0
2013-06-27,47.955,49.027,47.817,48.25,2217388,0
2013-06-28,48.083,48.377,47.276,47.276,4784335,0
2013-07-01,47.541,49.293,47.541,49.125,2140067,0
2013-07-02,49.125,50.976,49.057,49.707,1844045,0
2013-07-03,49.717,50.493,49.431,49.746,776142,0
2013-07-05,49.794,49.932,47.777,48.417,1175506,0
2013-07-08,48.978,49.353,47.807,47.975,1203959,0
2013-07-09,48.161,49.353,46.626,47.001,2298930,0
2013-07-10,46.971,48.083,46.124,47.955,2065310,0
2013-07-11,48.702,49.47,48.604,49.077,2021519,0
2013-07-12,49.273,49.283,48.652,48.831,886200,0
2013-07-15,49.087,49.204,47.925,48.221,1342084,0
2013-07-16,48.27,48.622,47.492,48.506,2023433,0
2013-07-17,50.091,50.502,48.642,49.194,19967102,0
2013-07-18,49.823,50.385,49.794,49.992,3808899,0
2013-07-19,50.128,50.297,48.909,49.333,1965191,0
2013-07-22,49.431,49.548,47.984,48.968,2831567,0
2013-07-23,49.077,49.145,48.092,48.289,3822698,0
2013-07-24,48.241,48.662,45.17,45.907,6807422,0
2013-07-25,46.242,46.696,44.934,46.114,3359617,0
2013-07-26,46.124,46.341,45.681,45.907,2944499,0
2013-07-29,45.907,46.026,44.51,45.287,2780159,0
2013-07-30,45.277,45.76,44.589,44.825,2468716,0
2013-07-31,44.776,45.661,43.231,44.245,6853821,0
2013-08-01,44.696,45.641,43.545,43.81,4548860,0
2013-08-02,43.516,44.115,43.103,43.89,3618131,0
2013-08-05,43.635,44.973,43.486,43.734,2363352,0
2013-08-06,43.89,44.639,43.555,43.78,3416631,0
2013-08-07,43.605,44.205,43.368,44.115,2251733,0
2013-08-08,44.609,45.455,44.275,45.22,2469348,0
2013-08-09,45.2,45.651,44.559,44.992,1331997,0
2013-08-12,44.992,45.09,43.98,44.135,1480206,0
2013-08-13,44.334,44.334,42.601,42.749,3645173,0
2013-08-14,42.758,42.966,41.883,42.454,3122772,0
2013-08-15,41.715,41.725,39.964,41.263,4496783,0
2013-08-16,41.46,42.848,41.4,41.943,3148152,0
2013-08-19,41.844,42.838,41.124,41.164,1659532,0
2013-08-20,40.987,43.153,40.929,42.946,2270777,0
2013-08-21,42.601,43.79,42.079,42.533,3402635,0
2013-08-22,42.523,42.808,42.265,42.523,2374684,0
2013-08-23,42.778,42.778,41.056,41.48,2684903,0
2013-08-26,41.628,41.656,40.949,40.997,2115517,0
2013-08-27,40.387,41.243,40.002,41.233,1889221,0
2013-08-28,41.224,41.962,40.829,41.854,2464863,0
2013-08-29,41.725,42.209,41.518,41.893,1886844,0
2013-08-30,41.999,42.256,41.332,41.656,1866654,0
2013-09-03,42.059,42.314,40.584,41.283,2500628,0
2013-09-04,41.293,41.588,40.732,41.105,2462434,0
2013-09-05,41.214,42.275,41.184,42.119,2215104,0
2013-09-06,42.552,42.818,41.518,41.618,1967284,0
2013-09-09,41.844,42.562,41.675,42.503,1878328,0
2013-09-10,42.808,43.388,42.513,43.339,1322406,0
2013-09-11,43.211,44,42.966,43.545,2261749,0
2013-09-12,43.743,44.086,42.808,42.838,1617105,0
2013-09-13,43.29,43.418,42.434,43.053,1705821,0
2013-09-16,44,44.135,42.768,42.838,1557580,0
2013-09-17,42.808,43.525,42.808,43.3,966878,0
2013-09-18,43.181,45.711,42.189,44.746,5192371,0
2013-09-19,44.874,45.346,44.275,44.599,2048103,0
2013-09-20,44.53,44.716,43.073,43.339,2103943,0
2013-09-23,43.133,43.359,42.238,42.364,2152051,0
2013-09-24,42.454,43.724,42.265,42.916,2073279,0
2013-09-25,42.926,44.304,42.64,44,1662141,0
2013-09-26,44.019,44.334,42.876,42.986,1598142,0
2013-09-27,42.866,42.986,41.98,42.159,1411545,0
2013-09-30,41.824,42.749,41.824,42.334,1672462,0
2013-10-01,42.275,43.753,42.275,42.994,1230925,0
2013-10-02,42.926,43.448,42.552,43.251,1292334,0
2013-10-03,43.221,43.684,42.265,42.659,996930,0
2013-10-04,42.788,43.043,42.238,42.354,1761304,0
2013-10-07,43.231,44.019,42.729,43.438,2934947,0
2013-10-08,43.605,43.615,41.754,41.943,2037377,0
2013-10-09,41.98,42.404,41.233,42.079,1472403,0
2013-10-10,42.484,43.398,42.484,43.033,1525786,0
2013-10-11,42.848,43.388,42.758,43.023,1600408,0
2013-10-14,42.749,43.201,42.179,43.133,2067138,0
2013-10-15,43.063,43.201,41.705,41.754,3858752,0
2013-10-16,42.248,42.689,41.814,42.601,2945658,0
2013-10-17,42.374,43.378,42.374,43.231,2267484,0
2013-10-18,43.368,43.496,42.305,42.64,2060439,0
2013-10-21,42.119,42.119,39.797,40.849,6142059,0
2013-10-22,40.839,42.248,40.436,41.943,3691362,0
2013-10-23,41.578,42.956,41.322,42.936,1774341,0
2013-10-24,43.103,43.545,42.857,43.506,1901189,0
2013-10-25,43.655,43.99,43.221,43.458,1136369,0
2013-10-28,43.181,43.585,41.598,41.824,2995227,0
2013-10-29,42.029,42.374,41.637,41.913,2128835,0
2013-10-30,41.42,41.844,41.017,41.578,1220159,0
2013-10-31,41.351,41.46,40.298,40.484,2037812,0
2013-11-01,38.949,40.534,38.949,40.022,7215661,0
2013-11-04,42.946,44.028,42.275,43.073,9031690,0
2013-11-05,43.053,43.77,42.709,43.191,3067509,0
2013-11-06,43.615,43.97,43.201,43.418,2587953,0
2013-11-07,43.418,43.605,41.943,42.334,2628158,0
2013-11-08,42.305,42.552,41.312,42.434,2198719,0
2013-11-11,42.089,42.739,41.814,42.009,1359682,0
2013-11-12,42.119,42.394,41.233,41.528,1714556,0
2013-11-13,41.47,42.404,41.4,42.295,1551680,0
2013-11-14,42.669,44.324,42.394,44.086,2404138,0
2013-11-15,44.076,45.564,44.076,44.855,2409007,0
2013-11-18,45.07,45.425,44.639,44.825,2176325,0
2013-11-19,45.16,45.385,43.86,44.145,1778198,0
2013-11-20,44.363,45.346,43.743,44.135,2517611,0
2013-11-21,44.135,45.435,43.89,45.336,1684092,0
2013-11-22,45.425,46.726,45.356,45.987,2752156,0
2013-11-25,45.957,46.144,45.535,45.887,1757666,0
2013-11-26,46.104,47.679,45.809,47.107,3157570,0
2013-11-27,47.226,47.236,46.616,47.166,1170618,0
2013-11-29,47.236,47.236,46.409,46.636,253664,0
2013-12-02,46.706,47.011,46.212,46.646,953014,0
2013-12-03,46.616,47.078,46.361,46.861,935709,0
2013-12-04,46.547,47.236,46.242,46.537,1631927,0
2013-12-05,46.154,46.686,45.878,45.957,1438588,0
2013-12-06,46.419,46.547,45.937,46.409,1164472,0
2013-12-09,46.311,47.335,46.134,47.286,1606592,0
2013-12-10,47.186,47.432,46.666,46.891,1588997,0
2013-12-11,46.851,46.881,45.505,45.661,1414202,0
2013-12-12,45.515,46.144,45.356,45.987,1232532,0
2013-12-13,46.202,46.696,45.819,46.262,1160774,0
2013-12-16,46.596,46.626,45.621,46.164,928430,0
2013-12-17,46.252,46.537,45.711,46.282,811615,0
2013-12-18,46.292,48.27,46.094,48.121,2037502,0
2013-12-19,47.63,47.875,46.596,46.616,1709327,0
2013-12-20,46.802,47.492,46.676,47.462,1105507,0
2013-12-23,47.561,48.417,47.561,48.318,963896,0
2013-12-24,48.516,48.958,48.083,48.594,405200,0
2013-12-26,48.576,48.968,48.446,48.682,627656,0
2013-12-27,48.241,48.87,47.797,48.87,647239,0
2013-12-30,49.145,49.528,48.289,48.516,1015106,0
2013-12-31,48.516,48.988,48.241,48.682,1036399,0
2014-01-02,48.958,50.532,48.063,49.087,3256495,0
2014-01-03,48.889,49.588,48.299,49.184,1171688,0
2014-01-06,49.421,49.499,48.221,48.279,1235644,0
2014-01-07,48.456,48.622,47.316,47.335,1988725,0
2014-01-08,47.355,47.827,46.951,47.325,1490789,0
2014-01-09,47.689,48.476,47.256,47.571,1460376,0
2014-01-10,47.728,48.446,47.58,48.387,1214396,0
2014-01-13,48.407,48.486,47.078,47.236,1044538,0
2014-01-14,47.531,47.551,46.871,47.196,647988,0
2014-01-15,47.296,47.403,46.507,47.186,950173,0
2014-01-16,47.078,47.413,46.636,46.716,763149,0
2014-01-17,46.774,46.961,45.907,45.957,924825,0
2014-01-21,46.497,46.812,46.144,46.774,1262137,0
2014-01-22,46.931,47.6,46.821,47.541,1260360,0
2014-01-23,47.266,47.325,45.996,46.242,1669164,0
2014-01-24,45.76,45.859,44.579,44.973,1740851,0
2014-01-27,44.973,45.415,43.97,44.696,1072764,0
2014-01-28,44.855,46.212,44.855,46.084,736520,0
2014-01-29,45.455,46.302,45.09,45.947,1376311,0
2014-01-30,46.351,46.626,44.411,44.49,2429052,0
2014-01-31,43.734,45.23,43.575,44.845,1715712,0
2014-02-03,44.845,44.954,43.88,44.471,1382752,0
2014-02-04,44.865,45.356,44.371,45.04,1102795,0
2014-02-05,44.815,45.405,44.363,44.649,976299,0
2014-02-06,44.795,45.701,44.265,45.326,1336378,0
2014-02-07,45.475,46.134,45.269,46.036,743941,0
2014-02-10,45.661,46.104,45.002,45.14,1093240,0
2014-02-11,45.09,45.21,44.265,44.549,1833405,0
2014-02-12,44.659,45.878,44.569,45.77,1443682,0
2014-02-13,45.336,45.8,45.04,45.631,901259,0
2014-02-14,45.485,46.262,45.23,46.114,494699,0
2014-02-18,46.302,46.626,45.711,46.006,1206958,0
2014-02-19,45.681,45.927,45.19,45.455,1073775,0
2014-02-20,45.661,45.869,44.451,44.677,1191234,0
2014-02-21,44.687,45.72,44.5,45.485,2026912,0
2014-02-24,45.525,46.409,44.894,45.022,2487810,0
2014-02-25,44.914,47.136,43.378,44.5,5288444,0
2014-02-26,44.51,46.292,44.51,45.907,3825452,0
2014-02-27,46.006,47.827,45.996,46.735,4599250,0
2014-02-28,46.774,47.256,46.507,46.706,2062176,0
2014-03-03,46.399,46.881,45.897,46.596,1829149,0
2014-03-04,47.07,47.994,46.507,47.375,2029208,0
2014-03-05,47.748,47.807,46.792,47.011,1178834,0
2014-03-06,47.236,47.551,46.802,47.384,1400763,0
2014-03-07,47.62,47.62,46.429,46.774,1570792,0
2014-03-10,46.676,46.792,46.341,46.754,650794,0
2014-03-11,46.841,47.511,46.341,46.646,567223,0
2014-03-12,46.351,46.497,45.75,46.154,1233214,0
2014-03-13,46.37,46.961,45.316,45.525,1494353,0
2014-03-14,45.485,45.967,44.805,45.515,1312729,0
2014-03-17,45.78,46.351,45.287,45.505,556872,0
2014-03-18,45.505,46.706,45.495,45.809,1032279,0
2014-03-19,46.016,46.706,45.554,45.75,1898490,0
2014-03-20,45.681,46.026,45.296,45.346,916492,0
2014-03-21,45.385,45.78,44.086,44.195,2383096,0
2014-03-24,44.481,44.599,43.486,43.694,965005,0
2014-03-25,43.81,44.284,43.724,43.97,966044,0
2014-03-26,44.096,44.106,42.886,42.906,1043407,0
2014-03-27,42.808,43.359,42.364,42.729,2330043,0
2014-03-28,42.986,43.251,42.611,43.231,1903665,0
2014-03-31,43.261,43.516,42.581,42.758,1942980,0
2014-04-01,42.808,43.408,42.199,43.398,2896307,0
2014-04-02,43.388,44.324,43.359,43.9,1096492,0
2014-04-03,43.95,44.155,42.571,43.29,3066227,0
2014-04-04,43.724,44.195,42.384,42.956,2198457,0
2014-04-07,42.749,42.896,41.695,41.735,1633386,0
2014-04-08,41.883,42.808,41.744,42.305,1921912,0
2014-04-09,42.454,42.729,41.98,42.334,1623121,0
2014-04-10,42.344,42.838,41.784,42.149,1234755,0
2014-04-11,41.999,42.079,41.027,41.283,1833243,0
2014-04-14,41.46,41.923,41.233,41.725,1200666,0
2014-04-15,41.685,42.209,40.524,41.39,2967628,0
2014-04-16,41.608,41.675,40.759,41.273,1945153,0
2014-04-17,41.243,41.804,41.243,41.351,1123573,0
2014-04-21,41.43,41.774,41.114,41.41,623634,0
2014-04-22,41.263,42.238,41.263,41.863,2112285,0
2014-04-23,41.943,42.099,41.312,41.48,1027460,0
2014-04-24,41.608,42.119,41.332,41.764,1250603,0
2014-04-25,41.608,41.608,40.899,41.184,1524230,0
2014-04-28,41.224,42.189,41.194,41.332,1680720,0
2014-04-29,41.204,41.46,40.879,41.007,1015375,0
2014-04-30,40.849,41.488,40.779,41.38,2914339,0
2014-05-01,41.685,42.454,41.124,42.049,2419624,0
2014-05-02,42.019,42.533,41.735,41.98,2280070,0
2014-05-05,38.753,39.148,35.782,38.419,16507027,0
2014-05-06,38.311,38.487,36.176,36.972,6520940,0
2014-05-07,36.991,37.572,36.598,36.903,3279150,0
2014-05-08,36.647,37.1,36.166,36.332,2070828,0
2014-05-09,36.292,36.5,36.176,36.362,2002090,0
2014-05-12,36.461,36.796,36.214,36.716,2585967,0
2014-05-13,36.578,37.198,35.997,36.027,3729870,0
2014-05-14,36.017,36.147,35.23,36.027,4716465,0
2014-05-15,36.067,36.204,35.467,35.644,3974083,0
2014-05-16,35.644,36.017,35.555,35.644,3061072,0
2014-05-19,35.496,35.712,35.339,35.437,1412941,0
2014-05-20,35.407,35.575,34.216,34.561,3299718,0
2014-05-21,34.66,34.965,34.452,34.66,1962450,0
2014-05-22,34.689,35.812,34.472,35.624,2865335,0
2014-05-23,35.634,36.352,35.535,36.027,2271748,0
2014-05-27,36.097,36.726,36.087,36.539,2166365,0
2014-05-28,36.657,37.415,36.657,37.13,3614943,0
2014-05-29,37.287,37.778,36.627,36.815,2590161,0
2014-05-30,36.766,36.972,36.53,36.588,1871028,0
2014-06-02,36.676,36.776,36.243,36.588,971584,0
2014-06-03,36.421,36.607,36.166,36.481,930567,0
2014-06-04,36.431,36.716,36.372,36.471,852368,0
2014-06-05,36.706,36.864,36.441,36.548,1251165,0
2014-06-06,36.607,36.796,36.372,36.637,1013625,0
2014-06-09,36.568,37.178,36.568,36.835,1291983,0
2014-06-10,36.637,36.637,35.812,35.87,1706967,0
2014-06-11,35.722,35.938,35.506,35.555,848999,0
2014-06-12,35.506,35.977,35.427,35.702,1048329,0
2014-06-13,35.692,35.928,35.407,35.535,933636,0
2014-06-16,35.525,35.525,34.975,35.014,1880988,0
2014-06-17,34.955,35.378,34.738,35.21,3992188,0
2014-06-18,35.23,35.852,35.21,35.516,1467345,0
2014-06-19,35.575,35.918,34.945,35.024,1089856,0
2014-06-20,35.112,35.112,34.316,34.64,2425861,0
2014-06-23,34.64,35.417,34.591,35.18,2560166,0
2014-06-24,35.18,36.214,34.935,35.762,2503341,0
2014-06-25,35.634,36.362,35.506,36.322,1271352,0
2014-06-26,36.252,36.272,35.712,36.057,999535,0
2014-06-27,36.017,36.292,35.624,35.672,2867169,0
2014-06-30,35.672,37.237,35.329,37.11,2891684,0
2014-07-01,37.337,37.798,37.13,37.463,2152925,0
2014-07-02,37.612,37.612,37.247,37.463,1280073,0
2014-07-03,37.473,37.828,37.227,37.72,799346,0
2014-07-07,38.409,38.409,37.602,37.946,2067338,0
2014-07-08,37.956,38.006,37.562,37.72,1888398,0
2014-07-09,37.888,38.163,37.681,38.153,1145187,0
2014-07-10,37.798,37.956,37.327,37.917,1285109,0
2014-07-11,37.927,37.927,37.208,37.287,1390828,0
2014-07-14,37.444,37.543,36.421,36.548,1542460,0
2014-07-15,36.598,36.903,36.539,36.696,1455896,0
2014-07-16,36.766,37.169,36.657,36.991,1706837,0
2014-07-17,36.805,36.874,35.525,35.575,2042057,0
2014-07-18,35.634,36.214,35.575,36.137,1411189,0
2014-07-21,36.057,36.252,35.928,36.166,876565,0
2014-07-22,36.893,37.463,36.421,37.257,3004427,0
2014-07-23,37.396,38.261,37.041,38.173,1999653,0
2014-07-24,38.123,38.35,37.582,37.768,1674822,0
2014-07-25,37.622,37.778,37.257,37.434,1730324,0
2014-07-28,37.602,37.642,37.021,37.493,1577464,0
2014-07-29,37.463,37.572,37.307,37.376,1748488,0
2014-07-30,37.386,37.444,36.588,36.647,1118885,0
2014-07-31,36.412,36.558,36.127,36.176,2134242,0
2014-08-01,36.147,36.558,35.417,35.525,1787430,0
2014-08-04,35.742,38.723,35.672,36.972,4856554,0
2014-08-05,37.12,37.838,36.805,37.347,2501977,0
2014-08-06,37.188,38.084,37.12,37.996,2841175,0
2014-08-07,38.123,38.281,37.582,38.222,3165816,0
2014-08-08,38.458,39.198,38.084,39.158,1545429,0
2014-08-11,39.158,39.618,38.92,39.363,1872187,0
2014-08-12,39.313,39.777,39.048,39.168,1201168,0
2014-08-13,39.383,40.21,38.949,40.082,1416896,0
2014-08-14,40.042,40.338,39.58,39.737,1003980,0
2014-08-15,39.826,40.102,39.207,39.56,1497887,0
2014-08-18,39.648,40.151,39.403,40.112,835665,0
2014-08-19,40.288,40.484,40.112,40.219,577877,0
2014-08-20,40.141,40.653,40.022,40.564,635067,0
2014-08-21,40.643,40.643,39.915,40.18,1274596,0
2014-08-22,40.102,40.151,39.609,39.817,637299,0
2014-08-25,39.964,40.17,39.57,39.836,646705,0
2014-08-26,39.944,39.944,39.482,39.817,437095,0
2014-08-27,39.846,40.002,39.56,39.58,434674,0
2014-08-28,39.413,40.239,39.254,40.21,823212,0
2014-08-29,40.2,40.249,39.836,40.122,652988,0
2014-09-02,40.151,41.007,40.122,40.899,1878523,0
2014-09-03,40.899,41.194,40.219,40.278,864394,0
2014-09-04,40.298,40.759,39.935,40.21,820782,0
2014-09-05,40.141,40.614,40.002,40.574,647177,0
2014-09-08,40.614,40.839,40.338,40.358,471280,0
2014-09-09,40.288,40.514,40.21,40.348,944870,0
2014-09-10,40.18,40.338,39.638,40.102,558837,0
2014-09-11,39.944,40.259,39.944,40.052,516233,0
2014-09-12,40.022,40.112,38.733,38.988,1390987,0
2014-09-15,38.902,39.423,38.843,38.978,788247,0
2014-09-16,38.862,39.363,38.703,39.138,637396,0
2014-09-17,39.273,40.446,39.138,39.58,1195855,0
2014-09-18,39.609,40.288,39.609,40.249,813317,0
2014-09-19,40.436,40.604,39.383,39.618,1077687,0
2014-09-22,38.615,39.128,37.652,38.183,2733491,0
2014-09-23,37.917,38.251,37.778,37.986,1110891,0
2014-09-24,38.153,38.606,37.749,38.359,1194082,0
2014-09-25,38.34,38.34,37.808,37.808,974649,0
2014-09-26,37.818,38.192,37.602,37.808,750847,0
2014-09-29,37.247,37.503,36.854,37.041,1680914,0
2014-09-30,37.13,37.562,36.588,36.607,1458047,0
2014-10-01,36.362,36.461,35.575,35.86,1950744,0
2014-10-02,35.86,36.147,35.486,36.017,1729802,0
2014-10-03,36.137,36.903,35.918,36.491,923781,0
2014-10-06,36.706,37.14,36.491,36.51,991327,0
2014-10-07,36.252,36.676,35.957,35.977,1145717,0
2014-10-08,35.977,36.539,35.427,36.431,785644,0
2014-10-09,36.362,36.726,35.437,35.496,631463,0
2014-10-10,35.329,35.604,34.452,34.482,1617897,0
2014-10-13,34.326,34.905,33.203,33.37,2448460,0
2014-10-14,33.528,33.745,32.966,33.321,2025298,0
2014-10-15,32.996,33.872,32.386,33.557,2313527,0
2014-10-16,33.026,34.128,32.917,33.872,1498702,0
2014-10-17,34.147,36.53,33.961,36.272,6091214,0
2014-10-20,36.087,36.637,35.967,36.627,2558726,0
2014-10-21,36.962,38.359,36.962,37.513,3828031,0
2014-10-22,37.72,38.301,37.503,37.553,1688912,0
2014-10-23,38.006,39.599,37.976,38.882,2632689,0
2014-10-24,38.833,39.148,38.684,39.058,1146036,0
2014-10-27,38.93,39.323,38.567,39.293,1212450,0
2014-10-28,39.363,39.817,38.978,39.708,1305126,0
2014-10-29,39.512,39.668,38.379,38.853,1583191,0
2014-10-30,38.763,39.188,38.567,38.892,1705174,0
2014-10-31,39.393,40.427,38.94,40.358,3149088,0
2014-11-03,40.338,41.224,40.298,40.427,2619193,0
2014-11-04,40.819,40.949,39.628,39.915,3538919,0
2014-11-05,39.068,41.824,38.968,40.446,3168014,0
2014-11-06,40.417,42.523,40.367,42.029,2595999,0
2014-11-07,41.873,42.324,41.646,42.109,1746474,0
2014-11-10,42.199,42.434,41.735,42.099,2288505,0
2014-11-11,42.109,43.013,42.019,42.699,1833676,0
2014-11-12,42.424,43.162,42.059,42.344,1004896,0
2014-11-13,42.275,42.886,41.814,41.923,989230,0
2014-11-14,41.952,42.503,41.744,42.285,1198434,0
2014-11-17,42.149,42.384,41.99,42.139,1061840,0
2014-11-18,41.98,42.828,41.863,42.689,1951245,0
2014-11-19,42.699,42.699,41.923,42.256,1146586,0
2014-11-20,41.774,44.028,41.695,43.83,4490134,0
2014-11-21,45.1,45.711,44.294,45.06,5635968,0
2014-11-24,45.465,46.084,45.05,45.947,3514489,0
2014-11-25,46.064,46.192,45.287,45.554,1843284,0
2014-11-26,45.515,45.602,44.904,45.23,1008371,0
2014-11-28,45.12,45.455,44.825,45.287,518314,0
2014-12-01,45.1,45.1,44.255,44.294,1339526,0
2014-12-02,44.334,45.249,44.086,45.012,1489941,0
2014-12-03,45.19,45.582,44.659,44.924,980199,0
2014-12-04,44.964,45.277,44.677,44.884,1397140,0
2014-12-05,44.914,45.11,44.766,44.992,887290,0
2014-12-08,44.992,45.259,44.539,44.599,1494821,0
2014-12-09,44.451,44.785,44.135,44.639,1393308,0
2014-12-10,44.569,44.884,43.339,43.565,1378874,0
2014-12-11,43.714,44.048,42.986,43.063,1130006,0
2014-12-12,42.739,43.171,42.139,42.199,1643413,0
2014-12-15,42.523,42.581,41.46,41.558,1502090,0
2014-12-16,41.538,42.364,41.124,41.144,1487428,0
2014-12-17,41.154,42.926,41.154,42.896,1550463,0
2014-12-18,42.699,43.408,42.179,42.916,1924730,0
2014-12-19,43.27,43.3,42.169,42.739,2206069,0
2014-12-22,42.65,42.768,41.628,42.62,1756613,0
2014-12-23,42.64,43.3,42.434,42.828,1152043,0
2014-12-24,42.906,43.31,42.838,43.211,362660,0
2014-12-26,43.418,43.77,42.956,43.734,1799909,0
2014-12-29,43.684,44.265,43.398,44.115,2028643,0
2014-12-30,43.95,44.115,43.438,43.82,1433300,0
2014-12-31,43.84,44.589,43.476,43.78,1174821,0
2015-01-02,43.88,44.175,42.994,43.486,1019353,0
2015-01-05,42.906,43.113,42.159,42.689,1230581,0
2015-01-06,42.778,42.788,41.558,42.039,927209,0
2015-01-07,42.513,43.555,41.98,43.3,1666608,0
2015-01-08,43.595,43.96,43.3,43.77,1035785,0
2015-01-09,44.01,44.934,43.93,44.49,1127814,0
2015-01-12,44.589,44.746,44.165,44.629,1276994,0
2015-01-13,45.12,45.455,43.595,44.451,1623891,0
2015-01-14,44.028,44.659,43.486,44.609,1425807,0
2015-01-15,45.032,45.326,44.185,44.609,2557318,0
2015-01-16,44.599,44.874,44.028,44.815,2478699,0
2015-01-20,44.756,45.405,44.659,45.296,1328546,0
2015-01-21,45.287,45.78,44.884,45.73,1192515,0
2015-01-22,46.054,46.38,45.435,46.262,1034479,0
2015-01-23,46.252,46.735,45.849,46.084,1074375,0
2015-01-26,46.134,46.851,45.711,46.449,1328892,0
2015-01-27,46.064,46.469,45.602,46.302,1317449,0
2015-01-28,46.646,46.686,45.17,45.22,903267,0
2015-01-29,45.277,45.475,44.461,45.326,979440,0
2015-01-30,44.992,46.164,44.865,45.76,1466103,0
2015-02-02,45.76,46.173,45.13,46.114,1524161,0
2015-02-03,46.351,47.088,46.094,46.744,1471646,0
2015-02-04,46.399,47.011,46.134,46.706,1342669,0
2015-02-05,46.735,47.07,46.192,46.242,1214544,0
2015-02-06,46.242,46.37,45.878,46.262,1168039,0
2015-02-09,45.869,46.478,45.869,46.026,802012,0
2015-02-10,46.292,46.783,45.77,46.547,462020,0
2015-02-11,46.419,47.531,46.361,47.176,1620005,0
2015-02-12,47.365,47.817,46.951,47.571,676283,0
2015-02-13,47.571,48.337,47.452,48.083,1731480,0
2015-02-17,47.856,47.994,47.266,47.325,2206249,0
2015-02-18,47.266,47.266,46.636,46.754,1447131,0
2015-02-19,46.469,47.117,46.429,46.488,1809609,0
2015-02-20,46.302,46.971,45.947,46.726,2658595,0
2015-02-23,46.566,46.616,45.465,45.75,2692739,0
2015-02-24,46.626,48.536,45.691,47.078,3229810,0
2015-02-25,47.041,47.432,46.37,46.419,1343940,0
2015-02-26,46.222,46.547,45.455,45.73,842530,0
2015-02-27,45.602,45.76,44.855,45.269,1238486,0
2015-03-02,45.375,45.927,45.06,45.859,1154576,0
2015-03-03,45.661,45.869,45.12,45.495,806029,0
2015-03-04,45.425,45.76,45.04,45.681,1027350,0
2015-03-05,45.78,45.927,45.269,45.661,741399,0
2015-03-06,45.269,45.455,44.481,44.736,1274180,0
2015-03-09,44.696,45.375,44.629,45.306,1030094,0
2015-03-10,45.012,45.306,44.629,44.669,493962,0
2015-03-11,44.825,44.924,44.401,44.461,572920,0
2015-03-12,44.391,45.259,44.381,45.16,1201828,0
2015-03-13,44.845,45.395,44.599,45.277,902768,0
2015-03-16,45.385,45.455,44.776,45.022,755626,0
2015-03-17,44.649,44.825,43.83,44.086,990972,0
2015-03-18,44.058,44.471,43.073,44.431,1841509,0
2015-03-19,44.421,44.51,43.053,43.221,2554151,0
2015-03-20,43.635,44.067,43.428,43.95,2445116,0
2015-03-23,44.076,44.255,43.595,43.605,860698,0
2015-03-24,43.694,44.294,43.486,44.205,1134354,0
2015-03-25,44.354,45.06,43.9,44.019,1379151,0
2015-03-26,43.8,43.98,43.506,43.704,747700,0
2015-03-27,43.714,44.559,43.625,44.51,774324,0
2015-03-30,44.716,45.651,44.716,45.505,844135,0
2015-03-31,45.535,45.819,44.736,44.756,1296942,0
2015-04-01,44.766,45.316,44.225,45.2,1395917,0
2015-04-02,45.375,46.183,44.934,46.036,1271639,0
2015-04-06,45.977,46.596,45.937,46.557,1097670,0
2015-04-07,46.429,46.626,46.006,46.144,848071,0
2015-04-08,46.449,46.941,46.232,46.841,932746,0
2015-04-09,46.666,46.851,46.409,46.596,992541,0
2015-04-10,46.726,47.011,46.232,46.361,1332508,0
2015-04-13,46.341,46.676,45.907,46.361,577289,0
2015-04-14,46.449,46.488,44.884,45.73,1592751,0
2015-04-15,45.691,46.449,45.535,45.829,765836,0
2015-04-16,45.631,45.631,44.639,44.746,1074222,0
2015-04-17,44.629,44.874,44.165,44.381,1774848,0
2015-04-20,44.539,45.11,44.086,44.726,1648409,0
2015-04-21,44.785,45.505,44.766,45.465,1246252,0
2015-04-22,45.515,46.429,45.296,46.164,2054158,0
2015-04-23,45.957,46.252,45.554,45.957,1222456,0
2015-04-24,45.977,46.891,45.869,46.735,895046,0
2015-04-27,46.744,47.011,46.469,46.676,969226,0
2015-04-28,46.537,46.991,46.37,46.981,960182,0
2015-04-29,46.676,47.078,46.252,46.557,1474469,0
2015-04-30,46.272,46.696,45.927,46.656,1318077,0
2015-05-01,46.754,47.541,46.341,47.061,2856565,0
2015-05-04,47.384,48.899,46.341,46.527,2219119,0
2015-05-05,46.292,46.557,44.324,44.669,2161909,0
2015-05-06,44.815,44.855,44.255,44.559,1253574,0
2015-05-07,44.431,45.259,44.354,44.944,1046586,0
2015-05-08,45.455,46.124,45.455,45.996,1111897,0
2015-05-11,45.819,46.046,44.924,44.992,745364,0
2015-05-12,44.629,45.1,44.471,44.52,745265,0
2015-05-13,44.629,45.326,44.629,45.06,1077957,0
2015-05-14,45.306,45.927,45.17,45.897,444372,0
2015-05-15,46.064,46.292,45.73,46.222,642623,0
2015-05-18,45.859,46.527,45.859,46.054,1156587,0
2015-05-19,45.977,46.656,45.819,45.967,1141467,0
2015-05-20,46.094,46.754,45.839,46.666,973088,0
2015-05-21,46.636,46.792,45.375,45.73,1039953,0
2015-05-22,45.612,45.987,45.385,45.75,1325293,0
2015-05-26,45.582,45.996,45.395,45.79,1523672,0
2015-05-27,45.878,45.977,45.602,45.907,927969,0
2015-05-28,45.681,46.792,45.681,46.676,1550851,0
2015-05-29,46.557,46.716,46.046,46.202,1334744,0
2015-06-01,46.321,46.764,46.222,46.576,833214,0
2015-06-02,46.537,46.901,46.173,46.676,492570,0
2015-06-03,46.991,46.991,45.996,46.134,599543,0
2015-06-04,45.878,46.026,45.326,45.366,656855,0
2015-06-05,45.18,45.455,44.835,45.04,671081,0
2015-06-08,45.022,45.14,44.639,44.649,520383,0
2015-06-09,44.559,44.776,44.145,44.431,857214,0
2015-06-10,44.669,45.336,44.5,44.855,770938,0
2015-06-11,45.032,45.711,44.825,45.545,766038,0
2015-06-12,45.16,45.465,44.982,45.22,515200,0
2015-06-15,45.1,45.11,44.677,45.002,448131,0
2015-06-16,44.716,45.269,44.677,45.11,418257,0
2015-06-17,45.269,45.269,44.421,44.716,710102,0
2015-06-18,44.756,45.859,44.629,45.621,571292,0
2015-06-19,45.681,45.681,45.08,45.259,772900,0
2015-06-22,45.346,46.262,45.287,45.375,941484,0
2015-06-23,45.515,45.849,45.515,45.78,811939,0
2015-06-24,45.917,46.547,45.701,46.341,1030908,0
2015-06-25,46.39,46.39,45.691,45.72,539792,0
2015-06-26,45.878,46.212,45.415,46.192,1139842,0
2015-06-29,45.829,46.321,45.346,45.385,1080903,0
2015-06-30,45.661,46.064,45.287,45.977,1036720,0
2015-07-01,46.202,46.676,45.75,46.646,670572,0
2015-07-02,46.821,47.59,46.656,47.146,1397644,0
2015-07-06,46.881,48.161,46.636,47.827,1167075,0
2015-07-07,48.073,48.181,47.146,47.797,722092,0
2015-07-08,47.511,47.65,47.246,47.462,882546,0
2015-07-09,47.875,48.043,47.136,47.176,605843,0
2015-07-10,47.422,47.866,47.07,47.442,608077,0
2015-07-13,47.807,47.885,47.097,47.531,562350,0
2015-07-14,47.422,47.846,47.088,47.256,704663,0
2015-07-15,47.345,47.856,47.097,47.767,701617,0
2015-07-16,47.856,47.856,47.226,47.462,841189,0
2015-07-17,47.521,47.67,46.861,47.126,773714,0
2015-07-20,47.136,47.442,46.891,47.266,547412,0
2015-07-21,47.176,47.276,46.881,47.021,803793,0
2015-07-22,46.901,48.86,46.901,48.742,776967,0
2015-07-23,48.722,48.958,47.63,48.053,753390,0
2015-07-24,48.083,48.083,47.511,47.797,607774,0
2015-07-27,47.58,48.063,47.296,47.866,602998,0
2015-07-28,48.141,48.25,47.62,47.925,777881,0
2015-07-29,47.856,48.652,47.67,48.367,767516,0
2015-07-30,48.27,48.811,47.679,48.702,1204673,0
2015-07-31,47.126,47.316,44.461,44.795,5474023,0
2015-08-03,43.91,44.954,42.374,43.714,3481986,0
2015-08-04,43.714,44.185,43.3,43.762,1609822,0
2015-08-05,43.93,44.145,43.458,43.645,1228350,0
2015-08-06,43.724,43.762,42.876,43.428,1536757,0
2015-08-07,43.339,43.349,42.324,42.699,1195121,0
2015-08-10,42.768,43.103,42.344,42.503,1397949,0
2015-08-11,42.334,42.906,42.314,42.474,1570891,0
2015-08-12,42.414,42.808,41.971,42.689,2042102,0
2015-08-13,42.838,43.162,42.424,42.513,2724461,0
2015-08-14,42.709,42.828,42.384,42.699,1367566,0
2015-08-17,42.414,43.004,42.344,42.838,1808381,0
2015-08-18,42.857,43.339,42.709,42.956,2017714,0
2015-08-19,42.562,43.093,42.414,42.778,2067201,0
2015-08-20,42.591,43.93,42.344,42.808,1360351,0
2015-08-21,42.384,42.474,41.263,41.283,1813768,0
2015-08-24,41.174,41.233,39.293,39.905,2418252,0
2015-08-25,40.889,40.958,38.547,38.547,2106323,0
2015-08-26,39.512,39.925,39.078,39.905,2521025,0
2015-08-27,40.367,40.554,39.353,40.141,1505359,0
2015-08-28,39.895,40.407,39.777,40.2,1172562,0
2015-08-31,40.16,40.663,39.57,39.658,962114,0
2015-09-01,39.797,39.797,38.872,39.018,1285053,0
2015-09-02,39.433,39.482,38.872,39.273,862933,0
2015-09-03,39.433,39.757,39.226,39.403,830214,0
2015-09-04,39.226,39.363,38.606,39.008,732254,0
2015-09-08,39.708,39.708,39.058,39.373,935286,0
2015-09-09,39.757,40.002,38.978,39.038,962926,0
2015-09-10,38.93,39.757,38.763,39.263,1276383,0
2015-09-11,39.343,39.865,39.254,39.522,2060291,0
2015-09-14,39.541,39.807,39.393,39.58,1375188,0
2015-09-15,39.688,39.875,39.118,39.777,1323566,0
2015-09-16,39.688,40.358,39.56,39.992,1076230,0
2015-09-17,40.052,40.554,39.797,40.219,1714699,0
2015-09-18,39.727,40.278,39.245,39.373,1742433,0
2015-09-21,39.58,40.259,39.551,39.865,2354880,0
2015-09-22,39.462,39.678,38.793,39.293,888135,0
2015-09-23,39.217,39.353,38.694,38.862,805012,0
2015-09-24,38.684,38.882,38.173,38.517,657810,0
2015-09-25,38.743,38.968,38.113,38.35,813751,0
2015-09-28,38.251,38.301,36.854,37.12,1717112,0
2015-09-29,37.267,37.277,36.382,36.558,1414107,0
2015-09-30,36.913,37.297,36.686,37.031,2098092,0
2015-10-01,37.001,37.425,36.736,37.001,983758,0
2015-10-02,37.14,37.848,36.726,37.237,2313724,0
2015-10-05,37.396,38.654,37.178,38.567,2155842,0
2015-10-06,38.615,38.783,37.888,37.927,1272961,0
2015-10-07,38.369,39.283,38.281,39.217,3480902,0
2015-10-08,39.118,39.273,38.094,38.439,1042085,0
2015-10-09,38.458,38.763,38.113,38.32,763552,0
2015-10-12,38.281,38.753,38.281,38.713,752071,0
2015-10-13,38.143,38.241,37.483,37.592,1069218,0
2015-10-14,37.672,38.045,37.307,37.434,921060,0
2015-10-15,37.533,38.074,37.051,37.553,674841,0
2015-10-16,37.562,37.602,37.247,37.493,833464,0
2015-10-19,37.444,37.986,37.396,37.986,1474264,0
2015-10-20,37.946,38.497,37.691,37.888,328417,0
2015-10-21,37.868,38.379,37.838,38.153,986908,0
2015-10-22,38.301,38.35,37.071,37.247,2755353,0
2015-10-23,37.543,38.212,37.543,38.094,1736538,0
2015-10-26,38.212,39.905,37.917,39.618,1717128,0
2015-10-27,39.551,39.58,38.654,38.988,1287186,0
2015-10-28,38.978,39.618,38.399,39.323,962418,0
2015-10-29,39.048,39.245,38.664,38.753,637445,0
2015-10-30,38.723,38.823,38.291,38.478,1348360,0
2015-11-02,38.379,39.609,38.261,39.56,1378485,0
2015-11-03,39.423,39.551,39.148,39.323,954695,0
2015-11-04,39.303,39.717,38.862,39.058,1327438,0
2015-11-05,41.174,42.818,40.968,41.854,3727221,0
2015-11-06,41.46,42.069,41.027,41.508,1587669,0
2015-11-09,41.518,41.558,40.968,41.224,885381,0
2015-11-10,41.273,42.189,41.114,41.893,1686848,0
2015-11-11,42.119,42.119,41.44,41.47,907036,0
2015-11-12,41.233,41.46,40.308,40.544,1237394,0
2015-11-13,40.574,41.105,40.259,40.74,1183435,0
2015-11-16,40.74,41.332,40.328,41.293,1208231,0
2015-11-17,41.558,41.705,40.703,40.859,1168904,0
2015-11-18,40.919,41.253,40.74,41.144,909069,0
2015-11-19,41.164,41.214,40.574,40.732,645981,0
2015-11-20,40.879,41.037,40.328,40.377,773003,0
2015-11-23,40.446,41.41,39.856,41.037,1049097,0
2015-11-24,40.377,40.978,40.19,40.849,1064848,0
2015-11-25,40.889,41.39,40.683,41.164,784587,0
2015-11-27,41.164,41.952,41.164,41.568,244999,0
2015-11-30,41.48,41.618,40.288,40.653,1271842,0
2015-12-01,40.889,40.987,40.308,40.779,933432,0
2015-12-02,40.554,40.673,39.638,39.717,746720,0
2015-12-03,39.797,39.797,38.988,39.188,822946,0
2015-12-04,39.245,40.288,39.226,40.052,625252,0
2015-12-07,39.925,39.973,38.862,39.217,1128968,0
2015-12-08,38.912,39.098,38.596,38.645,819810,0
2015-12-09,38.586,39.353,38.379,38.988,1083951,0
2015-12-10,38.978,39.403,38.823,39.008,619663,0
2015-12-11,38.596,38.743,37.602,37.858,1353543,0
2015-12-14,37.788,37.907,36.262,36.932,1763347,0
2015-12-15,37.071,37.277,36.637,37.031,2496026,0
2015-12-16,37.149,37.257,36.481,36.864,1920466,0
2015-12-17,37.081,37.493,36.835,37.159,1592038,0
2015-12-18,37.159,37.425,36.539,36.893,1922498,0
2015-12-21,36.942,37.12,36.272,36.352,1779117,0
2015-12-22,36.481,36.736,35.388,36.666,3340079,0
2015-12-23,36.854,36.991,36.402,36.815,1434024,0
2015-12-24,36.796,37.449,36.736,37.247,304351,0
2015-12-28,37.12,37.208,36.382,36.676,620739,0
2015-12-29,36.766,37.056,36.607,37.011,513935,0
2015-12-30,36.903,36.903,35.762,35.899,1057438,0
2015-12-31,35.832,36.312,35.634,36.087,1330989,0
2016-01-04,35.614,35.88,35.348,35.782,1420337,0
2016-01-05,35.348,35.832,33.881,34.05,4394430,0
2016-01-06,34.138,34.531,33.163,33.38,3113371,0
2016-01-07,32.966,33.38,32.711,32.956,2512672,0
2016-01-08,33.251,33.823,32.741,33.45,2869255,0
2016-01-11,33.557,33.755,32.446,32.711,1298237,0
2016-01-12,32.859,33.135,31.983,32.456,1371551,0
2016-01-13,32.721,33.301,31.756,31.993,2858362,0
2016-01-14,32.229,33.213,31.56,33.016,3526550,0
2016-01-15,32.308,33.026,31.756,32.81,2305286,0
2016-01-19,33.076,33.241,31.944,32.189,1708695,0
2016-01-20,31.599,32.472,30.457,32.082,2537235,0
2016-01-21,31.963,33.046,31.963,32.159,1446127,0
2016-01-22,32.632,33.725,32.426,32.701,1994210,0
2016-01-25,32.622,32.927,31.718,31.963,2044373,0
2016-01-26,32.052,32.583,31.844,32.436,1279145,0
2016-01-27,32.456,32.81,31.776,32.11,1146979,0
2016-01-28,32.465,32.641,31.51,31.649,1045297,0
2016-01-29,31.854,32.337,31.46,32.278,1516588,0
2016-02-01,32.179,33.076,32.092,32.771,1166307,0
2016-02-02,32.386,32.386,31.285,31.344,1061790,0
2016-02-03,31.49,31.49,30.103,30.812,2392246,0
2016-02-04,30.753,31.698,30.664,31.47,1428351,0
2016-02-05,31.235,31.392,30.055,30.32,3135440,0
2016-02-08,30.015,30.015,28.371,28.893,3684229,0
2016-02-09,28.697,28.843,28.134,28.371,2698063,0
2016-02-10,28.707,29.128,28.284,28.313,1595753,0
2016-02-11,27.959,28.371,27.534,27.663,1658186,0
2016-02-12,27.939,28.144,27.623,27.998,1117028,0
2016-02-16,28.41,29.208,28.274,29.128,1095201,0
2016-02-17,29.856,31.372,29.571,30.694,2268947,0
2016-02-18,30.802,30.96,30.083,30.546,1305544,0
2016-02-19,30.28,30.743,30.015,30.566,1738563,0
2016-02-22,30.734,31.678,30.624,31.56,2235334,0
2016-02-23,31.215,31.245,30.437,30.546,2427618,0
2016-02-24,30.753,31.48,28.744,29.621,4481136,0
2016-02-25,30.055,31.599,29.168,31.412,2496275,0
2016-02-26,31.52,32.268,30.94,32.11,1571861,0
2016-02-29,32.179,32.937,31.372,31.46,1939409,0
2016-03-01,31.766,32.219,31.392,32.209,1436877,0
2016-03-02,31.973,32.84,31.914,32.8,1171427,0
2016-03-03,33.232,33.901,32.966,33.351,1715522,0
2016-03-04,33.351,33.971,33.223,33.725,1536281,0
2016-03-07,33.478,33.833,32.912,33.804,1073750,0
2016-03-08,33.675,33.794,32.971,33.016,1129550,0
2016-03-09,33.125,33.715,32.859,33.685,1286238,0
2016-03-10,33.872,34.01,32.366,32.751,1775092,0
2016-03-11,33.163,33.804,32.946,33.794,910172,0
2016-03-14,33.625,33.685,33.086,33.43,890539,0
2016-03-15,33.046,33.154,32.258,32.81,878622,0
2016-03-16,32.741,33.4,32.651,33.311,888466,0
2016-03-17,33.281,33.625,33.173,33.45,1050116,0
2016-03-18,33.635,33.675,32.731,32.741,1740849,0
2016-03-21,32.721,33.774,32.396,33.567,1580819,0
2016-03-22,33.341,33.577,32.927,33.45,634230,0
2016-03-23,33.45,33.533,32.711,32.751,1235993,0
2016-03-24,32.534,33.261,32.475,33.193,620166,0
2016-03-28,33.241,33.804,32.761,33.685,906035,0
2016-03-29,33.625,34.501,33.37,34.472,1781322,0
2016-03-30,34.747,35.289,34.521,34.807,1206929,0
2016-03-31,34.551,35.594,34.551,35.535,1196133,0
2016-04-01,35.417,35.604,35.044,35.516,1583313,0
2016-04-04,35.525,35.614,35.142,35.427,808956,0
2016-04-05,35.18,35.47,34.837,35.309,807630,0
2016-04-06,35.368,36.257,35.142,35.977,1403135,0
2016-04-07,36.047,36.067,34.895,35.004,895539,0
2016-04-08,35.28,35.417,34.772,34.837,980620,0
2016-04-11,35.024,35.21,34.738,35.024,969901,0
2016-04-12,35.024,35.802,34.851,35.594,857323,0
2016-04-13,35.812,36.377,35.525,36.372,933242,0
2016-04-14,36.097,36.392,36.022,36.233,572457,0
2016-04-15,36.077,36.282,35.889,36.252,551496,0
2016-04-18,35.88,36.157,35.525,35.742,1035052,0
2016-04-19,35.86,36.057,35.23,35.467,631023,0
2016-04-20,35.506,36.214,35.2,36.027,745492,0
2016-04-21,36.047,36.52,35.787,36.007,632884,0
2016-04-22,36.224,36.736,35.875,36.027,782596,0
2016-04-25,35.762,35.908,35.151,35.506,892599,0
2016-04-26,35.682,35.977,35.417,35.672,602116,0
2016-04-27,35.682,36.214,35.565,35.822,903143,0
2016-04-28,35.742,36.214,35.457,35.525,881829,0
2016-04-29,35.477,35.477,34.856,35.171,1666648,0
2016-05-02,35.132,35.27,34.827,34.994,2302397,0
2016-05-03,34.777,34.777,33.597,33.655,2165424,0
2016-05-04,33.46,33.498,32.83,33.173,2069411,0
2016-05-05,31.884,32.179,30.792,31.305,3779700,0
2016-05-06,31.175,31.305,30.202,30.517,3528316,0
2016-05-09,30.566,30.571,29.945,29.995,2461586,0
2016-05-10,30.015,30.812,29.72,30.517,2792815,0
2016-05-11,30.507,31.649,30.133,31.175,3522522,0
2016-05-12,31.402,31.825,30.714,30.94,1670536,0
2016-05-13,31.776,32.008,30.95,31.087,1966594,0
2016-05-16,31.126,31.47,30.714,30.989,1228132,0
2016-05-17,30.989,31.83,30.724,30.88,1640580,0
2016-05-18,30.831,31.048,30.055,30.25,2460084,0
2016-05-19,30.162,30.546,29.65,29.945,2000685,0
2016-05-20,29.965,30.472,29.906,30.29,1007434,0
2016-05-23,30.28,30.428,30.005,30.025,836943,0
2016-05-24,29.818,31.235,29.818,31.165,2121707,0
2016-05-25,31.422,31.766,31.382,31.54,1651110,0
2016-05-26,31.746,32.062,31.56,31.894,1641282,0
2016-05-27,31.844,32.249,31.797,31.854,862882,0
2016-05-31,31.914,32.337,31.727,32.278,1641924,0
2016-06-01,32.199,32.366,31.785,32.298,1045248,0
2016-06-02,32.298,32.313,31.835,32.149,528286,0
2016-06-03,31.874,32.229,31.785,32.169,786359,0
2016-06-06,32.209,32.456,31.993,32.119,1010115,0
2016-06-07,32.129,32.416,31.963,32.169,1066629,0
2016-06-08,32.209,32.494,32.097,32.258,663300,0
2016-06-09,32.062,32.062,31.49,31.756,1784209,0
2016-06-10,31.402,31.46,30.86,30.88,1134787,0
2016-06-13,30.812,30.86,30.359,30.379,1488877,0
2016-06-14,30.192,30.359,29.832,29.995,1203984,0
2016-06-15,30.113,30.624,29.955,30.28,859373,0
2016-06-16,29.965,29.965,29.473,29.769,676382,0
2016-06-17,29.267,29.866,29.267,29.483,1146982,0
2016-06-20,29.779,30.487,29.576,30.065,1140423,0
2016-06-21,30.152,30.152,28.342,29.287,2331436,0
2016-06-22,29.375,29.67,29.098,29.345,1504570,0
2016-06-23,29.591,29.886,29.473,29.876,1840400,0
2016-06-24,28.647,29.178,28.244,28.4,5528424,0
2016-06-27,28.095,28.095,26.994,27.288,2764572,0
2016-06-28,27.673,28.214,27.673,28.124,1687318,0
2016-06-29,28.224,28.717,28.204,28.647,1383700,0
2016-06-30,28.539,28.744,28.234,28.558,1476196,0
2016-07-01,28.578,29.198,28.578,28.803,700377,0
2016-07-05,28.558,28.687,27.496,27.731,930494,0
2016-07-06,27.506,27.959,27.171,27.869,1264730,0
2016-07-07,27.949,28.154,27.741,27.859,1229793,0
2016-07-08,28.105,28.903,27.969,28.774,1420807,0
2016-07-11,28.883,28.972,28.037,28.184,1905912,0
2016-07-12,28.873,29.464,28.863,29.237,1865806,0
2016-07-13,29.395,29.485,28.764,28.794,1824156,0
2016-07-14,29.138,29.601,29.022,29.287,1999533,0
2016-07-15,29.395,29.483,28.627,29.098,1509506,0
2016-07-18,29.198,29.218,28.657,29.022,1722206,0
2016-07-19,29.002,29.069,28.618,28.774,1287279,0
2016-07-20,28.774,29.73,28.627,29.67,1742079,0
2016-07-21,29.72,30.487,29.675,30.172,1849799,0
2016-07-22,30.28,30.551,30.015,30.27,1229087,0
2016-07-25,30.497,30.979,30.24,30.743,1429461,0
2016-07-26,30.507,30.87,30.467,30.714,1803907,0
2016-07-27,30.734,30.802,30.113,30.133,935230,0
2016-07-28,30.113,30.25,29.847,29.866,1091056,0
2016-07-29,29.847,30.561,29.561,30.497,1510135,0
2016-08-01,30.566,30.88,30.305,30.399,1516669,0
2016-08-02,30.409,30.477,28.927,29.031,1585783,0
2016-08-03,29.002,30.123,28.873,30.113,2458789,0
2016-08-04,27.663,27.683,25.498,25.723,10041990,0
2016-08-05,25.872,26.845,25.114,26.659,4402898,0
2016-08-08,26.718,27.131,26.482,26.59,2078643,0
2016-08-09,26.59,26.924,26.482,26.62,1941064,0
2016-08-10,26.728,26.728,26.256,26.443,1670461,0
2016-08-11,26.52,26.811,26.373,26.748,1129615,0
2016-08-12,26.679,27.141,26.56,27.072,1582481,0
2016-08-15,27.22,27.586,27.161,27.339,1178597,0
2016-08-16,27.26,27.26,26.914,26.934,977954,0
2016-08-17,26.874,26.934,26.213,26.687,1550391,0
2016-08-18,26.687,26.904,26.608,26.658,910170,0
2016-08-19,26.5,26.568,26.134,26.351,1212552,0
2016-08-22,26.164,26.381,26.075,26.312,1246283,0
2016-08-23,26.47,27.235,26.47,27.161,1796964,0
2016-08-24,27.042,27.329,26.964,27.072,1351709,0
2016-08-25,26.974,27.27,26.767,26.825,1585824,0
2016-08-26,26.924,27.25,26.411,26.618,1324345,0
2016-08-29,26.767,27.211,26.732,26.984,1178722,0
2016-08-30,26.884,27.359,26.884,27.032,1053628,0
2016-08-31,27.014,27.23,26.351,26.5,1801071,0
2016-09-01,26.5,26.687,25.922,26.134,1320654,0
2016-09-02,26.282,26.578,26.134,26.262,1222895,0
2016-09-06,26.262,26.737,26.055,26.528,1348826,0
2016-09-07,26.451,26.707,26.104,26.262,1526725,0
2016-09-08,26.203,26.568,26.035,26.322,1583229,0
2016-09-09,25.937,26.134,25.562,25.719,1427782,0
2016-09-12,25.542,26.223,25.502,26.055,1627395,0
2016-09-13,25.778,25.997,25.067,25.373,1383183,0
2016-09-14,25.256,25.987,25.107,25.423,1860340,0
2016-09-15,25.266,25.788,25.167,25.423,925552,0
2016-09-16,25.167,25.433,25.077,25.315,1663830,0
2016-09-19,25.542,26.085,25.453,25.621,1040209,0
2016-09-20,25.651,25.68,25.202,25.403,1089907,0
2016-09-21,25.542,25.734,25.107,25.562,730442,0
2016-09-22,25.719,25.888,25.378,25.512,1318725,0
2016-09-23,25.423,25.754,25.363,25.363,741963,0
2016-09-26,25.393,25.621,25.227,25.373,1362768,0
2016-09-27,25.315,25.483,25.187,25.423,916952,0
2016-09-28,25.453,25.69,25.247,25.463,913418,0
2016-09-29,25.493,25.651,25.147,25.343,1253071,0
2016-09-30,25.483,25.808,25.207,25.532,2245048,0
2016-10-03,25.532,25.897,25.286,25.888,1130814,0
2016-10-04,25.888,26.603,25.888,26.292,1302938,0
2016-10-05,26.431,26.483,26.055,26.174,1022896,0
2016-10-06,25.758,26.164,25.542,25.878,1159846,0
2016-10-07,25.858,25.858,25.217,25.393,1951898,0
2016-10-10,25.621,25.773,25.403,25.68,1363318,0
2016-10-11,25.582,25.868,24.886,25.037,1713075,0
2016-10-12,25.067,25.087,24.816,24.911,943329,0
2016-10-13,24.801,24.871,24.367,24.456,1398376,0
2016-10-14,24.555,24.619,23.991,24.18,2290181,0
2016-10-17,24.238,24.342,23.933,23.972,2192573,0
2016-10-18,24.278,24.278,23.873,24.061,1646559,0
2016-10-19,24.09,24.826,24.011,24.486,1475777,0
2016-10-20,24.396,24.525,24.09,24.15,1113939,0
2016-10-21,24.071,24.15,23.666,24.051,1429755,0
2016-10-24,24.21,24.594,24.2,24.396,987547,0
2016-10-25,24.298,24.406,23.765,23.863,775218,0
2016-10-26,23.814,23.893,23.251,23.39,1654532,0
2016-10-27,23.45,23.45,22.955,23.004,944288,0
2016-10-28,22.964,23.064,22.659,22.679,1356197,0
2016-10-31,22.757,22.896,22.59,22.6,1657102,0
2016-11-01,22.59,22.689,22.046,22.176,1729894,0
2016-11-02,22.116,22.263,21.88,21.92,2094132,0
2016-11-03,21.966,22.283,21.83,22.106,2279427,0
2016-11-04,21.72,23.31,21.159,22.857,4756219,0
2016-11-07,23.182,23.903,23.182,23.487,2674508,0
2016-11-08,23.35,23.477,22.551,22.699,1985970,0
2016-11-09,22.196,23.46,21.986,23.32,3711281,0
2016-11-10,23.567,23.933,22.669,22.679,2410419,0
2016-11-11,22.717,22.955,22.342,22.342,2268749,0
2016-11-14,22.619,23.103,22.561,22.837,1845997,0
2016-11-15,22.876,23.629,22.678,23.462,3070391,0
2016-11-16,23.342,23.803,23.322,23.59,1907432,0
2016-11-17,23.56,23.718,23.223,23.59,1727770,0
2016-11-18,23.679,24.353,23.669,24.224,1728847,0
2016-11-21,24.313,24.343,23.778,23.957,1981267,0
2016-11-22,24.095,24.195,23.818,24.076,2389472,0
2016-11-23,24.036,24.165,23.778,23.966,1106069,0
2016-11-25,23.828,24.1,23.828,23.927,799897,0
2016-11-28,23.937,24.254,23.882,24.185,1881825,0
2016-11-29,24.195,24.621,24.046,24.125,1376099,0
2016-11-30,24.284,24.704,23.927,23.937,6700920,0
2016-12-01,24.076,24.343,23.629,23.729,1799942,0
2016-12-02,23.62,23.981,23.61,23.719,1629827,0
2016-12-05,23.927,24.631,23.907,24.482,1617710,0
2016-12-06,24.582,25.216,24.472,25.186,1522021,0
2016-12-07,25.196,25.72,25.156,25.661,1423646,0
2016-12-08,25.661,26.484,25.652,26.405,2529572,0
2016-12-09,26.405,26.405,26.008,26.028,1338994,0
2016-12-12,26.127,26.216,25.463,25.652,1277326,0
2016-12-13,25.86,25.909,25.305,25.483,891834,0
2016-12-14,25.473,25.671,25.146,25.226,1964571,0
2016-12-15,25.246,25.413,25.046,25.266,1013338,0
2016-12-16,25.276,25.652,25.246,25.383,1339439,0
2016-12-19,25.82,27.034,25.81,26.583,1691634,0
2016-12-20,26.633,26.841,26.543,26.712,979415,0
2016-12-21,26.653,27.059,26.603,26.95,1045744,0
2016-12-22,26.97,26.97,26.375,26.543,1351069,0
2016-12-23,26.692,26.692,26.097,26.157,1126244,0
2016-12-27,26.117,26.365,26.078,26.137,866150,0
2016-12-28,26.286,26.286,25.632,25.681,845171,0
2016-12-29,25.82,25.959,25.463,25.573,969033,0
2016-12-30,25.553,25.602,25.315,25.503,871301,0
2017-01-03,25.85,26.206,25.652,25.959,1039145,0
2017-01-04,26.048,26.831,26.048,26.831,1058277,0
2017-01-05,26.673,27.02,26.465,27,1022497,0
2017-01-06,26.345,26.643,25.86,25.89,1635655,0
2017-01-09,26.008,26.142,25.453,26.028,1060535,0
2017-01-10,26.028,26.038,25.632,25.82,686968,0
2017-01-11,25.75,25.81,25.513,25.77,1083503,0
2017-01-12,25.681,25.939,25.343,25.87,804533,0
2017-01-13,25.969,26.246,25.87,26.038,659473,0
2017-01-17,26.038,26.177,25.86,25.909,742409,0
2017-01-18,25.949,26.097,25.453,25.553,728828,0
2017-01-19,25.334,25.463,25.236,25.324,904846,0
2017-01-20,25.403,25.483,25.116,25.246,977304,0
2017-01-23,25.295,25.324,24.919,25.186,937970,0
2017-01-24,25.266,25.433,25.221,25.276,961328,0
2017-01-25,25.334,26.583,25.334,26.563,1462054,0
2017-01-26,26.375,26.702,25.77,25.919,1346158,0
2017-01-27,26.028,26.078,25.681,25.899,941089,0
2017-01-30,25.681,25.79,25.353,25.78,823924,0
2017-01-31,25.711,25.89,25.453,25.681,1060435,0
2017-02-01,25.74,26.048,25.315,25.493,891204,0
2017-02-02,25.503,25.652,25.236,25.533,525637,0
2017-02-03,25.74,26.112,25.74,25.989,533364,0
2017-02-06,25.909,26.177,25.652,25.72,1147504,0
2017-02-07,25.89,26.008,25.563,25.73,1207390,0
2017-02-08,25.612,25.815,25.216,25.681,1469284,0
2017-02-09,25.632,25.81,25.523,25.671,882275,0
2017-02-10,25.82,26.425,25.75,26.266,1200166,0
2017-02-13,26.425,26.682,26.286,26.573,605859,0
2017-02-14,26.503,27.069,26.489,27.029,718972,0
2017-02-15,27.049,27.198,26.821,27.049,667152,0
2017-02-16,26.95,27.178,26.503,26.633,595737,0
2017-02-17,26.633,26.96,26.494,26.95,562222,0
2017-02-21,27,27.317,26.87,27.029,719882,0
2017-02-22,26.97,27.317,26.87,27.108,1552520,0
2017-02-23,27.277,27.425,26.93,27.168,1517333,0
2017-02-24,27.981,29.646,27.722,28.566,2163046,0
2017-02-27,28.426,28.476,28.109,28.139,1443614,0
2017-02-28,27.792,28.037,27.435,27.455,1284785,0
2017-03-01,27.882,28.134,27.644,28.079,1363511,0
2017-03-02,27.882,27.952,27.575,27.614,1296407,0
2017-03-03,27.565,27.624,27.237,27.386,751039,0
2017-03-06,27.138,27.425,26.99,27.257,1103501,0
2017-03-07,27.148,27.456,26.989,27.456,793860,0
2017-03-08,27.416,27.714,27.357,27.586,689051,0
2017-03-09,27.586,27.794,27.188,27.227,581926,0
2017-03-10,27.416,27.754,27.178,27.247,677773,0
2017-03-13,27.227,27.277,26.954,27.158,615997,0
2017-03-14,27.038,27.148,26.571,26.78,673383,0
2017-03-15,26.989,27.366,26.869,27.118,955564,0
2017-03-16,27.208,27.675,27.078,27.665,714321,0
2017-03-17,27.714,29.226,27.714,29.106,2988667,0
2017-03-20,29.048,29.048,28.277,28.828,1955306,0
2017-03-21,28.928,28.948,28.405,28.748,1837731,0
2017-03-22,28.61,28.71,28.371,28.61,1245616,0
2017-03-23,28.57,29.043,28.342,28.818,938398,0
2017-03-24,29.077,29.664,29.038,29.326,1436161,0
2017-03-27,29.067,29.176,28.192,28.56,1330400,0
2017-03-28,28.56,29.753,28.361,29.674,1814087,0
2017-03-29,29.614,30.121,29.574,29.584,977862,0
2017-03-30,29.584,29.823,29.445,29.684,715549,0
2017-03-31,29.704,29.813,29.474,29.624,930161,0
2017-04-03,29.773,29.773,28.908,28.938,1164176,0
2017-04-04,28.948,29.067,28.64,28.898,599056,0
2017-04-05,29.116,29.275,28.54,28.54,1061717,0
2017-04-06,28.54,28.933,28.38,28.848,694214,0
2017-04-07,28.72,28.878,28.53,28.67,721631,0
2017-04-10,28.728,29.181,28.66,29.008,789530,0
2017-04-11,28.938,29.028,28.4,29.018,950362,0
2017-04-12,29.018,29.018,28.222,28.292,776726,0
2017-04-13,28.142,28.39,27.63,27.844,1592647,0
2017-04-17,27.993,28.282,27.884,28.212,688382,0
2017-04-18,28.023,28.45,28.023,28.43,705849,0
2017-04-19,28.54,29.126,28.54,28.968,1127889,0
2017-04-20,29.087,29.241,28.878,29.166,882566,0
2017-04-21,29.126,29.803,29.028,29.763,1327685,0
2017-04-24,30.211,30.534,29.644,29.753,1207306,0
2017-04-25,30.101,30.454,30.047,30.211,1204396,0
2017-04-26,30.32,30.797,30.221,30.797,1261510,0
2017-04-27,30.897,31.155,30.698,30.857,934246,0
2017-04-28,30.877,30.907,30.36,30.38,1063674,0
2017-05-01,30.38,30.857,30.33,30.708,1228425,0
2017-05-02,30.698,30.758,30.439,30.638,962724,0
2017-05-03,30.787,30.787,30.211,30.28,1079229,0
2017-05-04,29.783,30.628,28.322,29.813,2927791,0
2017-05-05,30.022,31.354,29.932,30.976,2119224,0
2017-05-08,31.036,31.175,30.569,30.996,1499828,0
2017-05-09,30.579,31.225,30.579,30.658,1332837,0
2017-05-10,30.638,30.986,30.579,30.678,720778,0
2017-05-11,30.519,30.927,29.922,30.678,1072107,0
2017-05-12,30.579,30.668,30.28,30.589,936187,0
2017-05-15,30.668,30.968,30.509,30.838,804019,0
2017-05-16,30.678,30.853,30.17,30.2,1074136,0
2017-05-17,29.761,30.05,29.432,29.761,1317643,0
2017-05-18,29.711,29.89,29.541,29.711,674951,0
2017-05-19,29.701,30.11,29.621,29.86,1117504,0
2017-05-22,29.87,30.319,29.671,30.229,655471,0
2017-05-23,30.299,30.439,29.96,30.389,690075,0
2017-05-24,30.419,30.551,30.18,30.549,1043562,0
2017-05-25,30.708,30.73,29.985,30.259,679353,0
2017-05-26,30.259,30.519,29.99,30.459,431501,0
2017-05-30,30.379,30.559,29.95,30.22,554054,0
2017-05-31,30.319,30.409,29.771,30.379,794702,0
2017-06-01,30.479,30.698,29.97,30.519,741936,0
2017-06-02,30.539,30.878,30.489,30.878,760012,0
2017-06-05,30.758,30.758,30.16,30.259,688268,0
2017-06-06,30.17,30.269,29.791,29.95,1020061,0
2017-06-07,29.97,30.11,29.591,29.701,1376352,0
2017-06-08,29.671,29.95,29.472,29.571,956961,0
2017-06-09,29.651,29.97,29.422,29.621,1550366,0
2017-06-12,29.601,30.239,29.581,30.21,1214108,0
2017-06-13,30.21,30.281,29.631,29.97,867086,0
2017-06-14,29.92,30.08,29.711,30.03,789195,0
2017-06-15,29.711,29.771,29.352,29.641,651455,0
2017-06-16,29.671,29.93,29.511,29.92,1301177,0
2017-06-19,29.91,30.688,29.701,30.569,2010595,0
2017-06-20,30.479,30.818,30.399,30.668,841460,0
2017-06-21,30.648,30.948,30.329,30.878,1011701,0
2017-06-22,30.848,31.446,30.589,31.177,1370496,0
2017-06-23,31.187,31.606,30.888,31.546,2058054,0
2017-06-26,31.646,32.164,31.386,31.785,1042917,0
2017-06-27,31.755,32.065,31.616,31.955,1120591,0
2017-06-28,32.184,32.314,31.875,32.134,1299434,0
2017-06-29,32.114,32.349,31.995,32.204,1209011,0
2017-06-30,32.214,32.533,31.995,32.364,1289398,0
2017-07-03,32.493,32.953,32.493,32.912,673876,0
2017-07-05,32.922,32.922,32.394,32.573,1250658,0
2017-07-06,32.414,32.573,32.055,32.134,1141571,0
2017-07-07,32.114,32.613,32.05,32.523,539191,0
2017-07-10,32.314,32.573,32.144,32.284,913758,0
2017-07-11,32.513,32.513,31.735,32.204,1366469,0
2017-07-12,32.683,33.162,32.503,33.052,1689575,0
2017-07-13,33.182,33.291,32.922,33.222,872775,0
2017-07-14,33.182,33.86,33.172,33.68,969198,0
2017-07-17,33.68,33.74,33.102,33.142,1249058,0
2017-07-18,33.092,33.301,32.773,33.012,2264090,0
2017-07-19,32.992,33.835,32.972,33.72,1682854,0
2017-07-20,33.91,34.119,33.7,33.9,978344,0
2017-07-21,33.75,33.999,33.64,33.78,643745,0
2017-07-24,33.81,33.85,33.261,33.471,1116403,0
2017-07-25,33.511,34.124,33.461,33.85,1237996,0
2017-07-26,33.89,33.92,33.072,33.361,1012187,0
2017-07-27,33.451,33.451,32.563,32.833,1113659,0
2017-07-28,32.852,32.982,32.279,32.922,1390306,0
2017-07-31,32.982,33.471,32.723,33.112,1733718,0
2017-08-01,33.311,33.96,33.182,33.61,1125630,0
2017-08-02,33.521,33.68,32.653,32.912,2003804,0
2017-08-03,33.421,34.468,33.421,33.94,3229208,0
2017-08-04,34.099,34.638,34.039,34.418,2662539,0
2017-08-07,34.528,35.007,34.229,34.887,2140495,0
2017-08-08,34.887,35.087,34.678,34.767,1314020,0
2017-08-09,34.558,34.852,34.315,34.488,825708,0
2017-08-10,34.249,34.488,34.119,34.139,1421647,0
2017-08-11,33.979,34.299,33.76,33.79,1120686,0
2017-08-14,34.2,34.77,34.13,34.58,1791669,0
2017-08-15,34.53,34.75,34.49,34.67,998834,0
2017-08-16,34.68,34.97,34.56,34.69,1229157,0
2017-08-17,34.56,34.72,33.99,34.02,772330,0
2017-08-18,33.9,34.08,33.57,33.85,764568,0
2017-08-21,34.01,34.42,34.01,34.34,820342,0
2017-08-22,34.49,34.49,33.95,34.14,1480339,0
2017-08-23,34.1,34.51,34.1,34.35,824851,0
2017-08-24,34.41,34.66,34.25,34.61,881404,0
2017-08-25,34.61,34.72,34.01,34.05,2877886,0
2017-08-28,34.12,34.97,34.11,34.97,1424098,0
2017-08-29,34.66,34.8,33.89,33.9,1167705,0
2017-08-30,33.89,34.07,33.685,33.97,852274,0
2017-08-31,34.15,34.41,33.8,33.9,1730271,0
2017-09-01,34.03,34.59,33.86,34.44,936187,0
2017-09-05,34.42,34.58,33.44,33.49,947097,0
2017-09-06,33.48,33.5487,32.4,32.97,1886549,0
2017-09-07,33.05,33.25,32.88,33.14,1173069,0
2017-09-08,33.1,33.61,32.78,33.48,996434,0
2017-09-11,33.64,34.09,33.56,34.02,1196939,0
2017-09-12,34.07,34.67,33.97,34.47,970238,0
2017-09-13,34.4,34.575,34.14,34.22,832698,0
2017-09-14,34.14,34.24,33.85,33.86,1010693,0
2017-09-15,33.67,33.965,33.64,33.83,1359557,0
2017-09-18,33.84,34,33.56,33.9,1260528,0
2017-09-19,34,34.55,33.9,34.06,1023131,0
2017-09-20,34.1,34.42,34.1,34.4,683562,0
2017-09-21,34.43,34.48,34.25,34.31,417588,0
2017-09-22,34.39,34.67,34.25,34.33,814604,0
2017-09-25,34.32,34.57,34.06,34.46,799437,0
2017-09-26,34.6,35,34.55,34.69,936435,0
2017-09-27,34.82,34.94,32.17,33.12,3374157,0
2017-09-28,32.91,33.72,32.91,33.63,1452701,0
2017-09-29,33.72,33.92,32.89,32.95,1249971,0
2017-10-02,32.98,33.65,32.95,33.39,1585702,0
2017-10-03,33.52,33.705,33.13,33.63,1150983,0
2017-10-04,33.61,34.11,33.51,33.97,1272243,0
2017-10-05,34.03,34.5,33.84,34.06,919279,0
2017-10-06,34.05,34.05,33.07,33.18,1241631,0
2017-10-09,33.07,33.37,32.91,33.37,781695,0
2017-10-10,32.4,33.52,32.4,33.15,981990,0
2017-10-11,33.15,33.43,32.77,32.83,1438568,0
2017-10-12,32.85,33.115,32.47,32.6,1567064,0
2017-10-13,32.16,32.75,31.7,32.15,1880801,0
2017-10-16,32.14,32.375,31.49,31.96,1780301,0
2017-10-17,32,32.975,31.98,32.83,1341666,0
2017-10-18,32.84,33.28,32.84,33.26,895427,0
2017-10-19,33.1,33.31,32.805,33.29,710301,0
2017-10-20,33.29,33.46,32.64,32.87,1543225,0
2017-10-23,33.03,33.2,32.74,32.8,1454307,0
2017-10-24,33.08,33.11,32.31,32.38,1451729,0
2017-10-25,32.32,32.66,32.04,32.63,1004479,0
2017-10-26,32.73,32.73,31.9,32.37,2235515,0
2017-10-27,32.34,32.37,32.03,32.21,1546449,0
2017-10-30,32.18,32.18,31.75,31.94,1576040,0
2017-10-31,31.86,32.57,31.86,32.33,1477599,0
2017-11-01,32.35,32.715,32.21,32.53,1102851,0
2017-11-02,32.53,32.67,30.09,30.39,5127356,0
2017-11-03,27.14,28.11,26.595,26.77,8105232,0
2017-11-06,26.81,27.19,26.475,27.01,2819794,0
2017-11-07,26.87,27.2,26.48,26.66,3241154,0
2017-11-08,26.48,26.77,26.3,26.5,2875764,0
2017-11-09,26.35,27.04,26.24,26.61,1763840,0
2017-11-10,26.47,26.68,26.3,26.34,1560247,0
