Date,Open,High,Low,Close,Volume,OpenInt
2012-02-03,15.112,15.488,14.836,15.223,586745,0
2012-02-06,15.488,15.535,15.034,15.44,356045,0
2012-02-07,15.527,16.528,15.148,16.375,932210,0
2012-02-08,16.246,16.754,16.054,16.246,823125,0
2012-02-09,16.528,16.715,16.129,16.292,166363,0
2012-02-10,16.054,16.356,16.006,16.101,212025,0
2012-02-13,16.119,16.421,16.082,16.292,148775,0
2012-02-14,16.292,16.356,15.864,15.913,349069,0
2012-02-15,15.913,16.054,15.498,15.735,178307,0
2012-02-16,15.816,16.026,15.65,15.854,75851,0
2012-02-17,17.209,17.209,15.469,15.622,393355,0
2012-02-21,15.816,15.816,15.535,15.816,266384,0
2012-02-22,16.006,16.149,15.781,16.054,211223,0
2012-02-23,16.101,16.139,15.806,16.063,431555,0
2012-02-24,16.036,16.903,15.959,16.46,366970,0
2012-02-27,16.327,16.592,16.139,16.431,176460,0
2012-02-28,16.385,16.421,16.046,16.101,157275,0
2012-02-29,16.187,16.187,15.959,15.977,119783,0
2012-03-01,15.997,16.139,15.969,16.139,121393,0
2012-03-02,16.054,16.255,15.95,15.997,107739,0
2012-03-05,15.836,16.082,15.299,15.336,357482,0
2012-03-06,15.204,15.725,15.204,15.345,517905,0
2012-03-07,15.564,15.816,15.299,15.535,252302,0
2012-03-08,15.725,15.95,15.574,15.64,211791,0
2012-03-09,15.583,16.197,15.583,16.109,732109,0
2012-03-12,16.385,16.855,16.236,16.375,797786,0
2012-03-13,16.327,16.98,16.255,16.498,375852,0
2012-03-14,16.735,17.801,16.621,17.284,585754,0
2012-03-15,17.228,18.395,17.218,18.256,604392,0
2012-03-16,18.472,19.312,18.329,18.832,936072,0
2012-03-19,19.597,19.745,18.405,18.709,584455,0
2012-03-20,18.577,20.57,18.518,19.918,1239834,0
2012-03-21,20.4,20.541,19.361,20.208,840989,0
2012-03-22,19.89,19.899,18.952,19.007,505005,0
2012-03-23,19.624,19.832,19.264,19.474,274264,0
2012-03-26,19.785,20.521,19.587,20.483,339079,0
2012-03-27,20.57,20.91,20.343,20.653,320910,0
2012-03-28,20.578,20.766,19.69,19.775,288869,0
2012-03-29,19.708,20.029,19.246,19.568,369380,0
2012-03-30,19.841,19.899,19.465,19.775,1088510,0
2012-04-02,19.775,20.313,19.503,19.937,326996,0
2012-04-03,20.578,20.578,19.445,20.029,383998,0
2012-04-04,19.597,19.928,19.123,19.283,183957,0
2012-04-05,19.264,19.264,18.699,18.728,171089,0
2012-04-09,18.842,19.273,17.953,18.623,149692,0
2012-04-10,18.623,18.943,17.441,18.029,321814,0
2012-04-11,18.123,18.319,17.311,17.706,445659,0
2012-04-12,17.726,18.228,17.376,17.745,403402,0
2012-04-13,17.179,17.632,16.498,17,833033,0
2012-04-16,17.753,17.753,16.375,16.649,458884,0
2012-04-17,16.855,17.082,16.431,16.498,508957,0
2012-04-18,16.933,16.933,15.716,15.941,579098,0
2012-04-19,16.149,16.489,15.535,15.816,694033,0
2012-04-20,15.941,16.063,15.411,15.64,199131,0
2012-04-23,15.345,15.593,15.034,15.371,454074,0
2012-04-24,15.401,16.101,15.326,15.894,321009,0
2012-04-25,15.997,16.818,15.79,16.168,376749,0
2012-04-26,16.129,16.961,15.977,16.846,461015,0
2012-04-27,16.903,17.499,16.903,17.179,467143,0
2012-04-30,17.141,17.256,16.592,17.111,211781,0
2012-05-01,17.111,17.604,16.855,17.111,248990,0
2012-05-02,16.98,17.614,16.961,17.489,168873,0
2012-05-03,17.47,17.773,17.209,17.451,125862,0
2012-05-04,17.385,17.404,16.582,16.791,279079,0
2012-05-07,16.782,16.884,16.46,16.697,240943,0
2012-05-08,16.631,16.744,14.523,14.715,1060631,0
2012-05-09,14.63,14.921,13.939,14.306,376836,0
2012-05-10,14.43,14.496,13.573,14.024,466207,0
2012-05-11,13.863,14.044,12.911,13.241,289661,0
2012-05-14,13.458,13.525,12.316,12.381,290516,0
2012-05-15,12.447,12.994,11.862,11.966,508708,0
2012-05-16,12.012,12.559,11.171,11.277,726030,0
2012-05-17,11.39,11.616,10.991,11.277,617783,0
2012-05-18,11.409,11.474,10.784,11.057,310614,0
2012-05-21,11.085,11.171,10.683,11.018,548541,0
2012-05-22,11.009,11.994,10.945,11.382,359163,0
2012-05-23,11.229,11.636,10.576,11.409,282902,0
2012-05-24,11.446,11.501,11.009,11.382,89649,0
2012-05-25,11.372,11.419,11.114,11.343,132850,0
2012-05-29,11.436,11.756,11.144,11.324,197573,0
2012-05-30,11.229,11.229,10.198,10.748,245654,0
2012-05-31,11.664,11.664,10.416,11.491,326903,0
2012-06-01,11.446,11.446,10.266,10.341,327395,0
2012-06-04,10.351,10.576,9.4525,9.604,454782,0
2012-06-05,9.51,9.804,9.3672,9.537,350396,0
2012-06-06,9.661,10.909,9.642,10.426,376019,0
2012-06-07,10.644,11.427,10.426,10.926,363449,0
2012-06-08,10.891,11.028,10.453,10.673,225678,0
2012-06-11,10.784,10.813,10.341,10.416,153307,0
2012-06-12,10.444,10.663,10.416,10.481,148483,0
2012-06-13,10.729,11.549,10.566,11.095,504178,0
2012-06-14,11.491,11.491,10.843,11.19,314738,0
2012-06-15,11.268,11.589,11.066,11.51,215817,0
2012-06-18,11.51,11.862,11.446,11.803,386670,0
2012-06-19,11.947,12.483,11.803,11.91,473483,0
2012-06-20,12.04,12.049,11.333,11.436,308910,0
2012-06-21,11.474,11.474,10.625,10.739,307112,0
2012-06-22,10.823,11.144,10.673,11.144,414165,0
2012-06-25,10.729,10.774,9.813,10.266,434817,0
2012-06-26,10.284,10.529,9.925,10.048,258180,0
2012-06-27,10.491,10.491,9.963,10.114,211714,0
2012-06-28,9.982,10.416,9.982,10.284,253573,0
2012-06-29,10.529,10.813,10.435,10.635,329176,0
2012-07-02,10.862,10.991,10.304,10.481,361081,0
2012-07-03,10.576,10.719,10.481,10.605,148501,0
2012-07-05,10.663,11.028,10.644,10.813,344325,0
2012-07-06,10.739,10.945,10.52,10.881,247814,0
2012-07-09,10.909,10.909,10.168,10.332,313654,0
2012-07-10,10.294,10.566,9.859,9.955,206015,0
2012-07-11,9.945,10.087,9.4429,9.594,241154,0
2012-07-12,9.501,9.992,9.4525,9.717,173863,0
2012-07-13,9.898,10.462,9.822,10.462,249666,0
2012-07-16,10.576,10.739,10.237,10.416,184778,0
2012-07-17,10.586,10.586,10.275,10.323,113715,0
2012-07-18,10.266,10.625,10.198,10.566,203349,0
2012-07-19,10.654,10.654,10.257,10.304,268774,0
2012-07-20,10.294,10.644,10.284,10.453,388531,0
2012-07-23,10.38,10.444,10.058,10.087,134830,0
2012-07-24,10.178,10.341,9.537,9.624,273158,0
2012-07-25,9.726,9.765,9.519,9.604,152646,0
2012-07-26,9.813,10.048,8.7921,8.9716,774383,0
2012-07-27,9.0472,9.3296,8.5182,9.1987,924539,0
2012-07-30,9.2747,9.3944,8.641,9.0096,504295,0
2012-07-31,9.67,10.323,8.9338,9.775,941100,0
2012-08-01,9.916,10.198,9.2563,9.575,588179,0
2012-08-02,9.424,9.4915,9.0376,9.2364,552504,0
2012-08-03,9.3854,10.351,9.3854,10.011,613400,0
2012-08-06,10.03,10.149,9.879,9.982,288875,0
2012-08-07,10.114,10.332,9.955,10.178,414235,0
2012-08-08,10.048,10.247,9.935,10.218,216960,0
2012-08-09,10.131,10.247,9.955,10.237,558502,0
2012-08-10,10.123,10.332,9.726,9.795,264123,0
2012-08-13,9.736,9.859,9.4915,9.555,387254,0
2012-08-14,9.594,10.048,9.594,9.982,992873,0
2012-08-15,10.188,11.277,10.188,11.163,1238607,0
2012-08-16,11.124,12.381,10.972,12.203,924850,0
2012-08-17,12.067,12.165,11.474,11.746,873591,0
2012-08-20,11.795,11.901,11.569,11.692,232173,0
2012-08-21,11.7,12.004,11.692,11.785,418247,0
2012-08-22,11.785,11.843,11.589,11.719,495182,0
2012-08-23,11.71,12.067,11.626,11.746,556763,0
2012-08-24,11.664,11.737,11.295,11.363,424753,0
2012-08-27,11.446,11.597,10.813,10.917,281223,0
2012-08-28,10.881,11.229,10.881,11.018,145324,0
2012-08-29,11.009,11.258,10.881,11.2,253973,0
2012-08-30,11.037,11.286,10.862,11.047,293842,0
2012-08-31,11.18,11.314,10.981,11.239,137973,0
2012-09-04,11.163,11.569,11.163,11.464,246862,0
2012-09-05,11.353,11.474,11.19,11.474,451778,0
2012-09-06,11.483,11.664,11.295,11.607,196844,0
2012-09-07,11.589,11.833,11.51,11.684,352345,0
2012-09-10,11.728,12.086,11.728,11.994,351374,0
2012-09-11,12.086,13.193,12.012,13.041,648158,0
2012-09-12,13.213,13.873,13.078,13.806,662864,0
2012-09-13,13.325,13.997,13.269,13.949,605444,0
2012-09-14,14.054,14.372,13.719,13.806,427026,0
2012-09-17,14.231,14.372,13.988,14.325,278490,0
2012-09-18,14.165,14.343,13.286,13.796,464492,0
2012-09-19,14.092,14.092,13.276,13.306,314805,0
2012-09-20,13.251,13.468,12.967,13.438,259286,0
2012-09-21,13.777,13.873,13.115,13.222,271029,0
2012-09-24,13.251,13.619,12.984,13.554,308721,0
2012-09-25,13.6,13.719,13.213,13.316,351331,0
2012-09-26,13.306,13.306,12.864,12.984,328659,0
2012-09-27,13.068,13.115,12.53,12.864,249959,0
2012-09-28,12.807,12.902,12.673,12.807,118674,0
2012-10-01,12.931,13.729,12.748,13.629,184905,0
2012-10-02,13.873,14.157,13.058,13.125,411394,0
2012-10-03,13.213,13.306,12.974,13.135,260029,0
2012-10-04,13.203,13.747,13.135,13.438,218158,0
2012-10-05,13.583,13.691,12.864,12.959,360811,0
2012-10-08,12.902,12.974,12.701,12.758,181058,0
2012-10-09,12.768,13.222,12.362,12.42,174529,0
2012-10-10,12.42,12.673,12.145,12.654,322455,0
2012-10-11,13.078,13.222,12.277,12.438,204554,0
2012-10-12,12.4,12.617,12.086,12.438,165657,0
2012-10-15,12.636,12.701,12.203,12.306,148536,0
2012-10-16,12.326,12.617,12.165,12.326,165938,0
2012-10-17,12.41,13.107,12.381,12.758,294216,0
2012-10-18,13.098,13.098,12.493,12.701,337455,0
2012-10-19,12.748,12.911,12.335,12.654,281361,0
2012-10-22,12.683,12.864,12.597,12.645,242708,0
2012-10-23,12.569,12.636,12.219,12.391,246527,0
2012-10-24,12.512,12.71,12.184,12.391,226688,0
2012-10-25,12.569,12.683,12.428,12.512,530826,0
2012-10-26,12.438,12.456,12.04,12.184,281029,0
2012-10-31,12.579,12.579,11.684,12.086,244447,0
2012-11-01,12.115,12.155,11.813,12.155,301946,0
2012-11-02,12.701,13.682,12.03,13.458,1041099,0
2012-11-05,13.71,13.883,13.381,13.71,417621,0
2012-11-06,13.836,15.054,13.535,14.715,714492,0
2012-11-07,14.44,14.874,13.381,14.676,858495,0
2012-11-08,14.496,14.798,14.111,14.542,415603,0
2012-11-09,14.392,14.467,14.101,14.148,614663,0
2012-11-12,14.343,14.705,14.148,14.221,411200,0
2012-11-13,14.054,14.054,12.04,13.816,1733555,0
2012-11-14,14.005,14.054,13.458,13.836,627605,0
2012-11-15,13.777,14.306,13.544,14.251,466113,0
2012-11-16,14.401,14.686,13.873,14.591,415830,0
2012-11-19,15.112,16.292,14.921,15.798,997219,0
2012-11-20,15.826,15.826,15.27,15.574,536633,0
2012-11-21,15.622,15.725,14.61,15.177,529496,0
2012-11-23,15.177,15.177,14.111,14.458,289793,0
2012-11-26,14.967,15.64,14.657,15.345,1266722,0
2012-11-27,15.354,15.421,14.987,15.044,572384,0
2012-11-28,15.054,15.279,13.738,13.997,770824,0
2012-11-29,14.072,14.601,13.958,14.119,470970,0
2012-11-30,14.157,14.26,13.004,13.71,1795773,0
2012-12-03,13.554,14.26,13.269,14.175,447918,0
2012-12-04,14.072,14.44,13.846,14.014,260680,0
2012-12-05,13.958,14.044,13.391,13.515,333468,0
2012-12-06,13.477,14.092,13.477,13.629,223575,0
2012-12-07,13.929,15.092,13.929,14.148,588988,0
2012-12-10,14.165,14.61,13.325,14.034,511642,0
2012-12-11,14.221,14.958,14.212,14.695,655527,0
2012-12-12,14.742,15.631,14.686,15.336,582570,0
2012-12-13,15.204,15.43,14.893,15.102,352305,0
2012-12-14,15.167,15.527,15.062,15.186,245423,0
2012-12-17,15.45,15.657,15.015,15.102,356317,0
2012-12-18,15.112,15.997,15.015,15.401,659869,0
2012-12-19,15.507,16.207,15.261,16.054,425335,0
2012-12-20,16.197,16.273,15.299,16.046,570427,0
2012-12-21,15.667,15.677,14.996,15.612,490918,0
2012-12-24,15.754,15.754,15.112,15.583,186600,0
2012-12-26,15.555,15.555,15.112,15.459,358080,0
2012-12-27,15.593,15.593,14.648,15.092,355797,0
2012-12-28,15.223,15.223,14.874,14.95,122913,0
2012-12-31,14.95,15.836,14.95,15.798,312189,0
2013-01-02,16.528,16.894,15.969,16.479,539350,0
2013-01-03,16.528,16.952,15.354,15.612,783551,0
2013-01-04,15.667,16.412,15.253,16.197,455874,0
2013-01-07,16.952,18.209,16.697,17.934,759539,0
2013-01-08,18.161,18.385,17.284,17.557,399353,0
2013-01-09,17.632,18.424,17.614,18.143,708794,0
2013-01-10,17.953,17.961,16.952,17.102,651675,0
2013-01-11,17.111,17.199,16.725,16.961,311255,0
2013-01-14,17.499,17.841,16.97,17.801,413825,0
2013-01-15,17.791,17.831,17.237,17.632,281758,0
2013-01-16,17.753,18.181,17.557,17.801,514752,0
2013-01-17,17.632,17.896,17.479,17.848,342362,0
2013-01-18,17.961,18.181,17.577,17.877,321196,0
2013-01-22,18.218,18.415,17.519,17.801,396645,0
2013-01-23,18.605,18.832,17.877,18.218,399418,0
2013-01-24,18.415,19.007,18.236,18.935,372665,0
2013-01-25,18.998,19.171,18.623,18.661,396112,0
2013-01-28,18.89,18.971,18.339,18.88,271343,0
2013-01-29,18.981,19.455,18.075,18.181,414538,0
2013-01-30,18.463,18.795,18.181,18.681,327922,0
2013-01-31,18.605,19.076,18.463,18.952,262761,0
2013-02-01,19.076,19.132,18.795,18.925,289229,0
2013-02-04,18.925,18.99,18.236,18.527,237695,0
2013-02-05,18.585,19.331,18.585,19.161,308580,0
2013-02-06,19.047,19.735,18.971,19.436,313503,0
2013-02-07,19.633,19.745,18.871,19.273,215640,0
2013-02-08,19.53,19.549,18.813,18.961,196737,0
2013-02-11,19.361,20.304,19.096,19.832,394952,0
2013-02-12,19.85,20.2,19.227,19.293,410610,0
2013-02-13,19.597,19.597,18.935,19.056,344399,0
2013-02-14,18.89,19.076,16.697,18.915,1198892,0
2013-02-15,19.027,19.027,18.424,18.842,355958,0
2013-02-19,18.971,19.123,18.747,18.89,340347,0
2013-02-20,18.981,19.123,17.385,17.745,385907,0
2013-02-21,18.218,18.218,16.101,16.818,767877,0
2013-02-22,17.47,17.915,17.246,17.265,340048,0
2013-02-25,17.347,17.821,17.018,17.329,487417,0
2013-02-26,19.775,22.248,19.171,20.418,2676978,0
2013-02-27,20.719,23.26,20.493,22.637,1620240,0
2013-02-28,22.428,24.94,21.485,23.223,1188888,0
2013-03-01,22.749,23.92,21.767,22.664,1135953,0
2013-03-04,22.863,23.421,22.032,23.052,796581,0
2013-03-05,23.545,24.553,22.855,23.108,698143,0
2013-03-06,23.108,24.499,22.882,24.148,728955,0
2013-03-07,24.128,25.49,23.855,24.223,757539,0
2013-03-08,25.395,26.311,23.885,24.958,1263229,0
2013-03-11,26.915,26.915,24.591,25.053,800148,0
2013-03-12,24.09,24.223,21.929,23.108,2258493,0
2013-03-13,22.466,23.372,21.41,21.523,1993171,0
2013-03-14,20.427,20.965,20.371,20.493,9807838,0
2013-03-15,20.371,20.766,20.058,20.493,2603262,0
2013-03-18,20.776,21.956,20.313,21.495,4901322,0
2013-03-19,21.9,22.399,20.985,21.437,2288288,0
2013-03-20,21.563,22.882,21.013,22.544,2147599,0
2013-03-21,22.475,22.995,22.146,22.572,1459300,0
2013-03-22,22.627,22.627,22.042,22.438,994998,0
2013-03-25,22.673,22.712,21.108,21.777,1312375,0
2013-03-26,21.939,21.966,20.353,20.955,1924201,0
2013-03-27,20.776,21.796,20.633,21.663,1010200,0
2013-03-28,21.891,22.475,21.485,22.267,1550232,0
2013-04-01,22.609,22.655,21.495,21.663,1878939,0
2013-04-02,22.232,22.409,20.882,21.07,1392980,0
2013-04-03,20.965,21.285,19.832,20.2,1428300,0
2013-04-04,20.097,20.606,19.86,20.285,981218,0
2013-04-05,19.832,21.673,19.246,21.334,1970420,0
2013-04-08,21.344,21.737,20.41,21.681,1379882,0
2013-04-09,21.563,22.127,21.344,21.708,753333,0
2013-04-10,21.681,22.428,21.617,22.257,938368,0
2013-04-11,22.324,23.034,22.042,22.24,901752,0
2013-04-12,21.956,22.195,21.247,22.032,1086317,0
2013-04-15,21.863,21.863,19.361,19.503,1636562,0
2013-04-16,20.671,20.748,20.019,20.353,1249063,0
2013-04-17,20.068,20.145,18.998,19.264,1367453,0
2013-04-18,19.361,19.755,17.953,18.699,1451435,0
2013-04-19,18.747,19.264,18.508,19.076,829598,0
2013-04-22,19.218,19.708,18.49,19.53,899320,0
2013-04-23,19.606,20.039,19.227,19.794,1054606,0
2013-04-24,19.813,20.57,19.813,20.228,1148346,0
2013-04-25,20.493,20.503,19.218,19.398,1602701,0
2013-04-26,19.436,19.587,18.585,19.037,1806618,0
2013-04-29,19.351,20.757,19.086,20.019,3012088,0
2013-04-30,20.039,20.039,17.111,19.293,8874934,0
2013-05-01,19.587,19.587,18.547,18.898,1234398,0
2013-05-02,19.465,19.69,18.728,19.436,1888153,0
2013-05-03,19.69,20.975,19.436,20.689,1713796,0
2013-05-06,20.776,20.91,20.238,20.597,934424,0
2013-05-07,20.578,20.842,20.464,20.541,891314,0
2013-05-08,20.464,20.643,19.651,19.918,1522956,0
2013-05-09,19.928,20.276,19.255,20.087,1217478,0
2013-05-10,19.89,20.161,19.587,19.841,1017533,0
2013-05-13,19.549,19.832,19.218,19.549,1018874,0
2013-05-14,19.597,19.775,18.915,19.104,1470473,0
2013-05-15,19.474,20.699,19.474,20.699,2756385,0
2013-05-16,20.776,21.344,20.313,20.784,1858335,0
2013-05-17,21.718,21.796,21.023,21.363,1111095,0
2013-05-20,21.427,22.195,21.163,22.014,1279321,0
2013-05-21,22.285,22.428,21.863,22.109,1090106,0
2013-05-22,22.109,22.515,20.776,21.198,1478042,0
2013-05-23,20.493,21.198,20.068,20.872,914706,0
2013-05-24,20.823,21.305,20.39,21.108,522134,0
2013-05-28,22.314,22.314,20.882,21.07,612462,0
2013-05-29,20.784,21.41,20.776,21.172,542447,0
2013-05-30,21.136,21.456,21.013,21.153,561741,0
2013-05-31,20.936,21.597,20.725,20.86,640407,0
2013-06-03,20.862,21.108,19.53,20.39,819902,0
2013-06-04,19.321,19.455,18.319,18.981,2288888,0
2013-06-05,18.756,18.88,18.29,18.681,1400882,0
2013-06-06,18.595,19.273,18.518,19.171,8005757,0
2013-06-07,19.361,20.55,19.171,20.343,2956888,0
2013-06-10,20.304,20.578,19.398,20.136,1879652,0
2013-06-11,19.755,21.033,19.616,20.531,1267500,0
2013-06-12,20.882,21.013,20.19,20.446,1166596,0
2013-06-13,20.493,20.643,19.918,20.57,1016305,0
2013-06-14,20.41,20.437,19.918,20.106,1247166,0
2013-06-17,20.539,20.766,20.005,20.424,1338081,0
2013-06-18,20.51,20.651,20.234,20.378,1141306,0
2013-06-19,20.452,20.452,19.683,19.816,929352,0
2013-06-20,19.245,19.701,19.103,19.55,2062779,0
2013-06-21,19.673,20.014,19.2,19.922,2417606,0
2013-06-24,19.103,19.523,18.294,18.648,2909337,0
2013-06-25,18.849,19.055,18.591,18.849,1798968,0
2013-06-26,19.005,19.55,18.887,19.293,1259298,0
2013-06-27,19.427,19.893,19.103,19.141,1123897,0
2013-06-28,19.514,20.073,19.065,19.738,2662944,0
2013-07-01,19.932,19.968,19.484,19.673,1192135,0
2013-07-02,19.589,20.121,19.466,19.807,992070,0
2013-07-03,19.617,20.157,19.437,20.092,494538,0
2013-07-05,20.339,20.471,19.494,20.014,924507,0
2013-07-08,20.185,20.756,19.996,20.688,1266593,0
2013-07-09,20.9,21.365,20.756,21.174,1291043,0
2013-07-10,20.9,21.517,20.9,21.297,953987,0
2013-07-11,21.658,21.829,20.947,21.174,889547,0
2013-07-12,21.184,21.422,20.965,21.287,745590,0
2013-07-15,21.209,21.557,20.975,21.127,888186,0
2013-07-16,21.11,21.199,20.368,20.622,1141702,0
2013-07-17,20.651,21.412,20.548,21.375,801182,0
2013-07-18,21.43,22.276,21.146,21.849,2392898,0
2013-07-19,21.677,22.609,21.527,22.38,1532601,0
2013-07-22,22.572,22.829,22.068,22.173,1418884,0
2013-07-23,22.23,22.838,21.992,22.534,1403088,0
2013-07-24,22.485,22.684,22.049,22.342,1436394,0
2013-07-25,22.418,22.674,21.801,22.266,1794916,0
2013-07-26,22.238,22.362,21.963,22.362,1011157,0
2013-07-29,22.38,23.198,22.183,23.132,2097613,0
2013-07-30,23.179,23.226,22.684,23.065,1698198,0
2013-07-31,22.942,23.474,22.732,22.988,2921013,0
2013-08-01,21.365,22.313,20.688,21.347,5174077,0
2013-08-02,21.849,21.849,20.91,21.594,1465099,0
2013-08-05,21.375,21.479,20.775,21.09,2138820,0
2013-08-06,20.9,21.239,20.567,21.043,1129698,0
2013-08-07,20.747,21.155,20.669,20.92,795068,0
2013-08-08,20.965,21.567,20.937,21.479,1093455,0
2013-08-09,21.184,22.068,20.994,21.849,1201787,0
2013-08-12,21.849,22.238,21.723,21.888,1128547,0
2013-08-13,22.011,22.173,21.667,21.859,891525,0
2013-08-14,21.906,22.638,21.868,22.078,925996,0
2013-08-15,21.888,22.088,21.229,21.811,796946,0
2013-08-16,21.677,22.534,21.567,21.704,745013,0
2013-08-19,21.733,21.811,21.09,21.146,577691,0
2013-08-20,21.199,21.792,21.165,21.347,680347,0
2013-08-21,21.277,21.469,20.632,20.9,875168,0
2013-08-22,20.9,21.792,20.9,21.742,608047,0
2013-08-23,22.02,22.193,21.422,22.078,583913,0
2013-08-26,22.116,22.418,21.517,21.801,574214,0
2013-08-27,21.557,21.992,21.249,21.584,1195019,0
2013-08-28,22.02,22.313,21.613,22.153,1172891,0
2013-08-29,22.173,22.789,21.954,22.342,1664550,0
2013-08-30,22.332,22.638,22.203,22.323,1342632,0
2013-09-03,22.599,22.74,22.053,22.226,1055361,0
2013-09-04,22.169,22.272,21.736,22.243,829249,0
2013-09-05,22.425,22.425,21.736,22.348,916093,0
2013-09-06,22.415,23.369,22.226,22.902,1883064,0
2013-09-09,22.96,23.73,22.96,23.397,1432202,0
2013-09-10,23.636,23.801,23.322,23.734,1077515,0
2013-09-11,23.663,23.987,23.226,23.891,826227,0
2013-09-12,24.574,24.574,23.683,24.006,652298,0
2013-09-13,23.953,24.076,23.563,23.821,689295,0
2013-09-16,24.08,24.224,23.835,23.987,599513,0
2013-09-17,24.276,24.276,23.811,23.894,583395,0
2013-09-18,23.886,24.371,23.439,24.076,979333,0
2013-09-19,24.391,24.43,23.598,23.686,673479,0
2013-09-20,23.771,24.22,23.486,24.22,1065624,0
2013-09-23,25.376,25.376,23.656,23.791,840857,0
2013-09-24,23.801,23.913,23.312,23.35,564777,0
2013-09-25,23.342,23.781,22.856,23.046,704715,0
2013-09-26,23.265,23.878,23.151,23.878,2114013,0
2013-09-27,23.858,24.002,23.676,23.821,1415392,0
2013-09-30,23.626,24.105,23.429,23.771,1481076,0
2013-10-01,24.002,25.003,23.744,24.821,2194360,0
2013-10-02,24.728,25.776,24.621,25.033,1479659,0
2013-10-03,26.159,27.226,25.547,26.101,3389868,0
2013-10-04,26.159,27.763,25.95,27.028,2175209,0
2013-10-07,26.922,28.069,26.528,27.371,2232209,0
2013-10-08,28.201,28.306,27.391,27.57,2580796,0
2013-10-09,27.599,29.261,27.467,28.526,1906576,0
2013-10-10,28.832,30.149,28.832,29.423,3305069,0
2013-10-11,29.377,29.833,29.164,29.67,1226709,0
2013-10-14,29.787,30.205,29.528,30.093,1109949,0
2013-10-15,30.044,32.03,30.044,31.743,2348636,0
2013-10-16,31.542,33.031,31.131,32.755,1455823,0
2013-10-17,32.545,35.456,30.313,32.926,5533760,0
2013-10-18,32.926,33.176,31.104,32.03,1742814,0
2013-10-21,31.83,33.482,31.466,33.482,1108917,0
2013-10-22,32.983,33.346,32.745,33.031,1199045,0
2013-10-23,32.737,32.755,30.854,30.988,1659728,0
2013-10-24,30.846,31.179,29.241,30.836,2417592,0
2013-10-25,30.77,31.179,29.7,31.057,972559,0
2013-10-28,31.245,31.839,30.806,31.343,527543,0
2013-10-29,31.409,31.896,31.027,31.389,806627,0
2013-10-30,31.295,31.686,30.225,30.359,723245,0
2013-10-31,30.675,33.794,30.453,33.244,2456756,0
2013-11-01,33.415,33.88,32.049,32.945,1096768,0
2013-11-04,33.299,34.121,32.458,33.527,1625534,0
2013-11-05,33.758,34.961,33.271,34.159,1826160,0
2013-11-06,34.228,34.732,32.173,32.672,1911730,0
2013-11-07,32.164,32.764,30.395,31.255,3103531,0
2013-11-08,29.491,30.846,29.357,30.76,9828075,0
2013-11-11,30.722,32.259,30.52,32.02,3009310,0
2013-11-12,31.773,32.633,31.551,31.696,1913221,0
2013-11-13,31.773,32.993,31.245,32.382,1490932,0
2013-11-14,32.382,32.718,31.753,31.792,1543276,0
2013-11-15,31.753,32.574,31.551,31.943,1532726,0
2013-11-18,32.144,32.144,30.462,30.58,1597496,0
2013-11-19,30.694,31.343,29.996,30.462,1047696,0
2013-11-20,30.58,31.285,30.415,30.788,1208428,0
2013-11-21,30.854,32.213,30.798,32.02,1423091,0
2013-11-22,32.001,32.278,31.353,31.677,1036352,0
2013-11-25,31.58,31.876,30.58,31.466,1107819,0
2013-11-26,31.305,32.449,31.131,32.049,1146354,0
2013-11-27,32.352,33.473,32.193,32.708,1513487,0
2013-11-29,32.708,33.244,32.049,32.945,554456,0
2013-12-02,32.945,34.368,32.699,33.652,2310889,0
2013-12-03,33.652,34.169,32.955,33.317,1654181,0
2013-12-04,33.06,33.843,32.898,33.08,1372064,0
2013-12-05,33.317,34.606,33.098,33.74,2756069,0
2013-12-06,33.794,34.359,32.955,33.642,4889492,0
2013-12-09,34.005,34.416,33.435,33.537,1878013,0
2013-12-10,33.415,33.556,32.342,33.022,2017795,0
2013-12-11,33.205,33.415,31.561,31.743,1217926,0
2013-12-12,31.728,31.871,30.733,31.249,1653971,0
2013-12-13,31.239,31.891,30.54,30.942,1178412,0
2013-12-16,31.049,31.259,30.204,30.905,1743490,0
2013-12-17,31.23,31.239,29.716,30.55,1271979,0
2013-12-18,30.55,30.875,29.974,30.646,984201,0
2013-12-19,30.472,31.384,30.33,30.866,1233154,0
2013-12-20,30.915,31.239,30.253,31.172,1745426,0
2013-12-23,31.106,32.275,31.069,32.18,1077198,0
2013-12-24,32.2,32.573,31.91,32.484,428458,0
2013-12-26,32.388,32.583,31.861,32.14,783126,0
2013-12-27,32.456,32.494,31.997,32.17,528148,0
2013-12-30,32.369,32.964,32.016,32.622,917047,0
2013-12-31,32.621,33.089,32.33,32.689,697425,0
2014-01-02,32.68,32.763,31.153,31.536,1154294,0
2014-01-03,31.536,31.91,31.384,31.788,753589,0
2014-01-06,31.778,32.016,30.981,31.182,871869,0
2014-01-07,31.201,31.432,29.965,30.962,1423411,0
2014-01-08,31.029,31.461,30.472,30.99,1049996,0
2014-01-09,31.039,31.239,29.764,30.139,1269782,0
2014-01-10,30.214,30.686,29.984,30.54,645059,0
2014-01-13,30.5,30.78,28.096,28.26,3115571,0
2014-01-14,28.26,29.134,27.952,28.892,1412568,0
2014-01-15,29.056,29.275,28.385,29.256,1295430,0
2014-01-16,29.563,29.774,29.314,29.372,854355,0
2014-01-17,29.401,29.784,29.169,29.41,1278036,0
2014-01-21,29.563,29.916,29.085,29.478,813718,0
2014-01-22,29.468,29.925,29.266,29.687,757206,0
2014-01-23,29.667,29.707,28.978,29.151,1034893,0
2014-01-24,29.134,29.169,28.385,28.519,1100025,0
2014-01-27,28.575,28.938,27.379,28.327,1596997,0
2014-01-28,28.546,29.382,28.442,29.266,907428,0
2014-01-29,29.142,29.515,28.625,28.911,770647,0
2014-01-30,29.813,30.856,29.707,30.686,2011036,0
2014-01-31,26.835,29.324,23.267,28.385,8636390,0
2014-02-03,28.029,28.346,26.24,26.399,4392436,0
2014-02-04,25.98,26.315,25.068,25.156,3597660,0
2014-02-05,25.058,25.942,24.638,25.721,2300378,0
2014-02-06,25.652,26.182,25.602,25.768,1631938,0
2014-02-07,25.872,26.201,25.307,25.593,1247933,0
2014-02-10,26.269,26.852,25.872,26.514,1788218,0
2014-02-11,28.336,28.404,27.349,27.8,2740130,0
2014-02-12,27.878,28.385,27.762,27.961,1927426,0
2014-02-13,27.712,28.643,27.645,28.414,1610773,0
2014-02-14,28.327,28.938,27.772,28.643,9212258,0
2014-02-18,28.088,29.142,28.088,28.747,2044602,0
2014-02-19,28.643,29.236,28.356,28.978,1525618,0
2014-02-20,28.978,29.804,28.671,29.582,1975734,0
2014-02-21,29.707,30.608,29.553,30.368,2653935,0
2014-02-24,30.52,31.182,30.121,30.761,2073469,0
2014-02-25,30.656,30.817,30.13,30.359,1792675,0
2014-02-26,30.014,32.349,29.334,31.308,2951324,0
2014-02-27,31.528,31.623,30.885,31.096,1569377,0
2014-02-28,31.153,31.633,30.827,31.432,1120642,0
2014-03-03,31.49,31.623,30.847,31.528,1431044,0
2014-03-04,32.007,33.06,31.93,32.612,1260010,0
2014-03-05,32.698,33.337,32.543,33.185,1278132,0
2014-03-06,33.07,34.336,33.06,33.675,1822724,0
2014-03-07,34.018,34.135,33.357,33.807,1653068,0
2014-03-10,33.893,34.758,33.665,34.672,1522544,0
2014-03-11,34.823,35.428,33.761,34.125,1540085,0
2014-03-12,34.189,34.352,33.505,33.887,1092616,0
2014-03-13,34.275,34.437,33.33,33.619,913251,0
2014-03-14,33.457,34.282,33.359,33.907,993547,0
2014-03-17,34.023,34.909,33.927,34.589,1073498,0
2014-03-18,34.697,35.821,34.609,35.534,1963533,0
2014-03-19,35.437,35.763,34.678,35.044,1121975,0
2014-03-20,34.773,35.282,34.169,34.322,1448341,0
2014-03-21,34.428,34.995,33.879,34.465,1516723,0
2014-03-24,34.379,34.84,32.936,34.388,2088017,0
2014-03-25,34.629,35.4,34.54,35.053,1414896,0
2014-03-26,35.292,35.381,33.84,34.169,1169233,0
2014-03-27,34.312,35.361,34.179,34.494,1151355,0
2014-03-28,34.687,35.581,34.619,35.13,1084883,0
2014-03-31,35.455,36.763,35.455,36.706,2111258,0
2014-04-01,36.688,37.206,36.177,37.178,1626507,0
2014-04-02,37.206,37.686,36.593,37.573,1407537,0
2014-04-03,37.486,38.456,37.255,37.763,1782812,0
2014-04-04,38.264,38.573,36.706,37.495,2317616,0
2014-04-07,37.611,37.695,35.618,36.889,2079391,0
2014-04-08,36.926,38.245,36.841,37.724,1566643,0
2014-04-09,38.074,38.725,37.668,38.564,1367272,0
2014-04-10,38.564,38.648,37.188,37.437,1460256,0
2014-04-11,36.956,37.734,36.782,37.08,1082456,0
2014-04-14,37.379,38.159,37.235,37.889,1596236,0
2014-04-15,38.515,39.677,38.103,39.457,2373993,0
2014-04-16,39.821,40.63,39.564,40.092,1132788,0
2014-04-17,40.006,40.84,39.755,40.64,1116754,0
2014-04-21,40.64,40.899,40.233,40.62,1188324,0
2014-04-22,40.65,41.138,40.408,40.813,1207341,0
2014-04-23,40.583,41.611,40.573,41.042,1688182,0
2014-04-24,41.081,41.246,39.545,40.332,1499686,0
2014-04-25,40.17,40.253,38.804,39.351,1534698,0
2014-04-28,39.765,39.87,38.591,39.244,808342,0
2014-04-29,39.351,40.18,39.167,39.83,1600126,0
2014-04-30,41.571,44.255,41.293,43.437,4400318,0
2014-05-01,44.093,45.87,43.64,43.977,3690526,0
2014-05-02,44.235,45.256,43.697,44.938,1876822,0
2014-05-05,44.631,45.958,44.121,45.266,1365183,0
2014-05-06,45.256,45.516,43.822,43.842,1241860,0
2014-05-07,43.901,44.621,42.611,44.535,1632572,0
2014-05-08,44.718,45.111,43.611,43.793,976460,0
2014-05-09,43.581,44.141,42.735,44.054,785785,0
2014-05-12,44.659,46.199,44.535,46.016,2036158,0
2014-05-13,46.064,46.948,45.401,46.379,1313953,0
2014-05-14,46.227,47.833,45.803,45.948,2243086,0
2014-05-15,45.85,46.007,44.843,45.919,1096736,0
2014-05-16,45.88,45.9,44.727,45.638,1029632,0
2014-05-19,45.628,46.9,45.536,46.055,865297,0
2014-05-20,46.169,46.834,45.958,46.209,686751,0
2014-05-21,46.458,47.631,46.026,47.208,1305950,0
2014-05-22,47.238,47.593,46.314,46.506,1181996,0
2014-05-23,46.89,48.332,46.89,47.545,1613200,0
2014-05-27,47.794,48.323,47.64,47.794,1106904,0
2014-05-28,47.996,48.351,46.806,47.238,1104068,0
2014-05-29,47.477,48.689,47.102,48.65,1049606,0
2014-05-30,48.873,49.514,47.717,48.63,1374818,0
2014-06-02,48.63,49.851,48.199,49.756,1207457,0
2014-06-03,49.573,50.592,49.092,50.392,1360714,0
2014-06-04,50.342,51.612,49.832,51.401,1551035,0
2014-06-05,51.698,52.613,51.113,51.401,1516525,0
2014-06-06,51.496,51.978,50.89,51.323,1188829,0
2014-06-09,51.429,51.737,50.362,50.775,1266970,0
2014-06-10,50.766,50.89,48.873,49.534,2204740,0
2014-06-11,49.539,50.187,49.156,49.752,1023721,0
2014-06-12,49.867,49.955,47.467,47.67,2493569,0
2014-06-13,47.66,49.732,47.516,49.464,1581211,0
2014-06-16,49.347,50.079,49.241,49.474,1135701,0
2014-06-17,49.656,51.766,49.405,51.323,1247374,0
2014-06-18,51.593,52.673,51.17,52.363,1265583,0
2014-06-19,52.556,53.008,51.034,51.525,1366907,0
2014-06-20,51.092,51.209,49.027,50.33,2083259,0
2014-06-23,50.581,52.057,50.474,51.68,1244673,0
2014-06-24,51.959,52.97,50.242,50.533,1581732,0
2014-06-25,50.533,52.537,50.167,51.93,1363738,0
2014-06-26,51.92,52.48,51.458,52.096,1093477,0
2014-06-27,52.096,52.97,51.893,51.93,4043222,0
2014-06-30,51.535,53.676,51.535,53.445,1251273,0
2014-07-01,54.129,54.907,53.037,53.328,1389117,0
2014-07-02,53.475,53.686,52.266,52.838,1138906,0
2014-07-03,53.067,54.438,52.818,53.955,739294,0
2014-07-07,53.984,54.581,53.223,53.347,992285,0
2014-07-08,53.213,53.242,52.096,52.537,951753,0
2014-07-09,52.885,54.525,52.885,53.799,1158261,0
2014-07-10,51.91,54.263,51.91,53.376,783397,0
2014-07-11,53.269,53.895,53.26,53.515,710059,0
2014-07-14,54.09,54.213,53.445,53.809,529156,0
2014-07-15,53.809,53.984,52.953,53.955,757221,0
2014-07-16,54.33,56.163,54.09,55.643,1580240,0
2014-07-17,56.472,57.088,55.18,55.448,1365228,0
2014-07-18,55.362,56.528,55.083,56.191,1086048,0
2014-07-21,55.922,57.183,55.623,57.078,869673,0
2014-07-22,57.455,58.213,57.078,57.762,783468,0
2014-07-23,58.496,58.525,57.599,58.053,1165153,0
2014-07-24,58.024,59.594,57.801,58.795,1262544,0
2014-07-25,58.35,58.457,57.281,58.272,1037070,0
2014-07-28,58.437,58.707,56.172,57.117,1208865,0
2014-07-29,57.599,58.272,56.895,58.111,1590505,0
2014-07-30,58.966,60.975,54.33,55.554,4113607,0
2014-07-31,55.739,55.797,53.356,54.195,2697981,0
2014-08-01,53.994,55.525,53.057,54.062,1662942,0
2014-08-04,54.476,57.446,54.467,57.068,1591319,0
2014-08-05,57.262,58.399,55.845,56.326,2124240,0
2014-08-06,56.114,57.108,55.845,56.163,1129812,0
2014-08-07,56.645,57.81,56.356,56.701,996192,0
2014-08-08,57.038,57.358,55.902,56.721,1063043,0
2014-08-11,57.252,59.133,57.028,58.35,978333,0
2014-08-12,58.213,58.292,56.219,57.446,1208780,0
2014-08-13,57.513,59.094,57.446,58.947,1062581,0
2014-08-14,59.084,59.217,57.829,57.839,785542,0
2014-08-15,58.262,58.707,57.163,58.379,1108991,0
2014-08-18,58.823,59.468,57.936,59.035,936656,0
2014-08-19,59.198,60.733,59.179,59.893,967921,0
2014-08-20,59.874,61.164,59.198,61.041,833615,0
2014-08-21,60.896,61.135,59.835,60.518,924677,0
2014-08-22,60.239,62.497,59.778,62.178,1468076,0
2014-08-25,62.851,64.096,62.38,64.009,1504313,0
2014-08-26,64.318,65.234,63.622,65.042,1274408,0
2014-08-27,65.214,66.919,65.042,65.552,2366958,0
2014-08-28,65.669,68.723,65.591,68.175,2734565,0
2014-08-29,68.876,69.522,67.045,69.225,1611878,0
2014-09-02,70.594,70.721,67.836,69.301,3171798,0
2014-09-03,70.15,70.784,68.165,69.358,2330386,0
2014-09-04,69.129,69.503,64.627,65.351,2756266,0
2014-09-05,64.772,65.097,62.1,63.612,3588109,0
2014-09-08,63.622,63.894,60.975,62.708,2998498,0
2014-09-09,63.093,64.115,61.715,62.187,1775761,0
2014-09-10,64.424,67.171,63.171,66.909,3630634,0
2014-09-11,67.195,67.747,66.318,67.089,2606740,0
2014-09-12,67.07,67.602,64.848,65.333,2453133,0
2014-09-15,65.447,65.467,63.913,64.23,1391495,0
2014-09-16,64.269,68.691,64.269,68.47,2528678,0
2014-09-17,69.04,70.082,68.153,69.446,2455063,0
2014-09-18,69.784,70.547,68.836,68.954,1497215,0
2014-09-19,69.727,69.793,67.079,67.334,2118727,0
2014-09-22,67.119,67.225,63.631,64.086,2171383,0
2014-09-23,63.295,64.897,59.972,61.139,4057946,0
2014-09-24,61.461,63.72,61.11,62.298,2193133,0
2014-09-25,62.01,62.067,59.133,60.291,2193448,0
2014-09-26,60.447,61.574,60.126,61.266,1323101,0
2014-09-29,60.389,61.933,60.049,61.565,1511918,0
2014-09-30,61.72,62.59,59.277,60.369,2024193,0
2014-10-01,60.146,60.697,58.241,58.677,2688713,0
2014-10-02,58.349,58.591,52.998,55.317,5714579,0
2014-10-03,55.994,56.033,52.439,52.498,3786318,0
2014-10-06,52.759,53.396,50.98,52.284,3253614,0
2014-10-07,51.628,52.759,50.422,50.663,2631051,0
2014-10-08,49.986,50.817,45.872,50.769,6135683,0
2014-10-09,50.893,50.893,47.166,47.274,3245833,0
2014-10-10,45.872,46.935,42.493,44.057,6603994,0
2014-10-13,44.018,45.04,39.549,39.558,4180650,0
2014-10-14,40.571,41.527,37.539,38.947,6376586,0
2014-10-15,36.843,41.488,36.823,40.706,4768247,0
2014-10-16,39.49,46.23,39.48,44.665,5372633,0
2014-10-17,46.559,50.508,44.784,45.707,4981832,0
2014-10-20,45.872,47.525,45.322,46.452,3002246,0
2014-10-21,47.466,49.476,46.906,48.663,3667919,0
2014-10-22,49.785,51.087,47.319,47.446,4584886,0
2014-10-23,49.205,49.456,47.89,48.906,2893686,0
2014-10-24,48.595,48.921,46.569,48.859,2439477,0
2014-10-27,46.829,47.137,44.685,45.969,3073326,0
2014-10-28,46.462,47.843,45.95,47.843,2833139,0
2014-10-29,48.421,48.839,44.859,45.438,4543471,0
2014-10-30,47.736,49.205,40.24,41.547,8916427,0
2014-10-31,41.13,43.478,39.652,43.361,5537346,0
2014-11-03,44.008,45.677,42.406,43.101,5377887,0
2014-11-04,41.574,41.728,38.725,39.412,4947002,0
2014-11-05,39.983,41.081,39.017,39.5,2864788,0
2014-11-06,39.216,40.571,38.833,40.358,2959822,0
2014-11-07,40.368,42.685,40.368,41.69,4212983,0
2014-11-10,42.174,43.255,40.754,40.859,3293788,0
2014-11-11,40.764,41.275,39.568,40.898,3062357,0
2014-11-12,40.879,42.008,40.493,41.285,2540175,0
2014-11-13,41.063,41.314,38.843,40.127,3621673,0
2014-11-14,40.098,42.531,39.509,42.037,3471996,0
2014-11-17,41.787,42.609,40.561,41.179,3055714,0
2014-11-18,41.643,42.955,41.537,42.037,2430391,0
2014-11-19,41.69,42.066,40.561,41.228,2344699,0
2014-11-20,41.247,44.182,41.034,43.943,2565328,0
2014-11-21,45.196,45.43,43.111,43.41,2780347,0
2014-11-24,43.255,44.764,42.733,43.179,2131518,0
2014-11-25,43.458,44.066,42.115,42.204,1774101,0
2014-11-26,40.957,41.43,39.451,40.483,2854575,0
2014-11-28,36.793,36.793,29.138,30.344,7387803,0
2014-12-01,29.774,30.486,26.713,29.079,10756766,0
2014-12-02,28.769,30.904,28.121,29.899,7389129,0
2014-12-03,30.576,31.473,29.522,29.706,4044315,0
2014-12-04,29.512,30.122,28.556,28.877,2819841,0
2014-12-05,29.119,29.745,28.537,29.475,2855015,0
2014-12-08,28.585,28.672,25.794,26.684,4489691,0
2014-12-09,26.974,28.229,26.595,28.055,3865738,0
2014-12-10,27.419,27.668,25.813,26.104,4148194,0
2014-12-11,25.964,27.011,24.772,25.312,3270017,0
2014-12-12,23.76,25.322,23.392,23.48,4448925,0
2014-12-15,24.169,24.451,22.731,22.984,3593007,0
2014-12-16,22.363,24.351,22.034,23.344,3634145,0
2014-12-17,23.578,27.106,23.334,26.051,4908344,0
2014-12-18,27.7,28.097,24.712,25.536,3898669,0
2014-12-19,26.011,27.64,25.545,27.564,3731948,0
2014-12-22,27.313,27.313,25.564,25.874,3339139,0
2014-12-23,26.247,27.253,25.827,26.632,2731584,0
2014-12-24,26.275,26.574,25.652,25.827,1688036,0
2014-12-26,26.293,26.622,24.752,25.09,2546498,0
2014-12-29,25.46,26.168,24.808,25.431,2852207,0
2014-12-30,25.187,25.392,23.895,24.207,3051238,0
2014-12-31,24.014,25.545,23.623,24.925,3694676,0
2015-01-02,24.634,25.954,24.565,25.721,2588445,0
2015-01-05,25.09,25.09,23.839,24.109,2602879,0
2015-01-06,24.014,24.604,22.751,23.539,2870541,0
2015-01-07,23.82,24.5,23.392,23.578,1692380,0
2015-01-08,23.594,25.013,23.285,24.798,3795246,0
2015-01-09,24.712,24.798,23.77,24.216,2218031,0
2015-01-12,23.285,23.382,22.276,23.003,3382098,0
2015-01-13,23.208,23.995,22.683,23.285,3026138,0
2015-01-14,22.741,25.431,22.363,25.197,4813247,0
2015-01-15,25.245,25.76,24.538,24.905,3824507,0
2015-01-16,25.177,26.749,25.177,26.652,3631923,0
2015-01-20,26.447,26.515,25.441,26.021,3076417,0
2015-01-21,26.041,26.682,25.284,25.798,2999454,0
2015-01-22,26.051,26.312,24.624,25.168,2539071,0
2015-01-23,25.293,25.303,24.283,24.451,3357729,0
2015-01-26,24.575,25.129,23.965,24.798,2473256,0
2015-01-27,24.963,26.515,24.634,25.974,2885312,0
2015-01-28,25.441,25.441,24.023,24.033,3189828,0
2015-01-29,24.236,24.78,22.635,24.692,3456134,0
2015-01-30,24.043,24.993,23.402,24.451,2671180,0
2015-02-02,24.371,24.772,23.83,24.313,5755597,0
2015-02-03,24.78,28.029,24.772,27.156,5506372,0
2015-02-04,26.711,27.136,25.768,26.731,3145502,0
2015-02-05,27.058,28.747,26.914,28.214,3294698,0
2015-02-06,28.341,29.553,28.146,28.399,3711954,0
2015-02-09,28.497,29.668,27.999,28.622,2855557,0
2015-02-10,28.96,28.989,26.991,27.603,2409091,0
2015-02-11,27.156,27.875,26.312,27.846,1778264,0
2015-02-12,28.321,29.203,27.514,27.719,1702333,0
2015-02-13,28.553,28.999,28.146,28.93,1965223,0
2015-02-17,28.817,30.988,28.717,30.949,2715891,0
2015-02-18,30.785,32.541,30.192,31.29,3040996,0
2015-02-19,29.98,32.831,29.892,32.047,3581366,0
2015-02-20,32.213,32.89,31.172,31.551,2814545,0
2015-02-23,31.105,31.533,29.591,30.038,2532803,0
2015-02-24,30.512,30.572,28.96,29.668,2830888,0
2015-02-25,27.505,29.505,27.176,29.262,5075667,0
2015-02-26,29.232,30.542,28.865,29.807,2593328,0
2015-02-27,30.183,31.513,29.553,31.446,2740229,0
2015-03-02,31.058,31.446,29.446,31.125,3138150,0
2015-03-03,31.153,33.182,30.959,32.502,3093726,0
2015-03-04,32.502,32.502,30.902,32.066,2554366,0
2015-03-05,31.794,32.213,31.26,31.571,1570364,0
2015-03-06,31.861,31.97,30.639,31.25,1418130,0
2015-03-09,31.153,31.571,30.708,30.922,784769,0
2015-03-10,30.368,30.649,29.108,29.164,1711466,0
2015-03-11,28.97,30.464,28.903,30.242,1322997,0
2015-03-12,30.431,30.871,29.837,29.974,1052018,0
2015-03-13,29.711,30.197,28.065,28.697,2134628,0
2015-03-16,28.58,28.639,27.041,27.626,2305960,0
2015-03-17,27.403,28.298,26.925,27.832,1575564,0
2015-03-18,27.802,29.827,27.276,29.341,3102774,0
2015-03-19,28.874,29.468,28.387,29.058,1365528,0
2015-03-20,29.41,30.755,29.165,30.676,1930751,0
2015-03-23,30.608,32.467,30.45,31.913,3086351,0
2015-03-24,31.952,33.314,31.036,32.496,2515995,0
2015-03-25,32.886,33.627,32.32,33.423,2674804,0
2015-03-26,33.791,34.58,32.349,33.18,2512810,0
2015-03-27,33.12,33.482,32.089,33.012,2011852,0
2015-03-30,33.229,34.796,33.17,34.251,2253607,0
2015-03-31,33.85,34.777,33.666,34.689,2028566,0
2015-04-01,34.874,35.984,34.416,35.331,2294257,0
2015-04-02,35.069,35.75,34.59,34.767,2151565,0
2015-04-06,34.932,35.819,34.426,35.224,2092847,0
2015-04-07,35.098,36.801,34.68,35.477,1541951,0
2015-04-08,36.043,36.609,35.214,35.507,1514176,0
2015-04-09,35.594,35.927,34.854,35.819,1343101,0
2015-04-10,35.858,36.354,35.156,35.401,1119464,0
2015-04-13,35.653,36.334,35.185,35.477,1592501,0
2015-04-14,36.043,36.821,34.922,36.801,2935036,0
2015-04-15,37.017,39.132,36.629,38.06,2374112,0
2015-04-16,37.855,38.915,37.435,37.991,1647093,0
2015-04-17,37.582,37.611,36.678,36.821,1686432,0
2015-04-20,36.54,38.652,36.54,36.948,1589859,0
2015-04-21,36.88,37.017,34.962,35.302,1823989,0
2015-04-22,35.527,36.491,35.166,35.984,958529,0
2015-04-23,35.263,35.75,33.472,35.069,3759876,0
2015-04-24,34.699,34.699,33.258,33.801,2318793,0
2015-04-27,33.54,34.223,32.993,33.716,3659889,0
2015-04-28,33.482,34.54,33.383,34.095,2847879,0
2015-04-29,32.33,36.831,31.416,34.874,5678515,0
2015-04-30,34.68,36.928,33.239,36.383,3396987,0
2015-05-01,36.276,37.339,35.361,36.696,1678322,0
2015-05-04,36.53,36.978,35.428,36.58,1481221,0
2015-05-05,37.455,37.601,35.663,35.741,1604512,0
2015-05-06,36.12,36.344,34.271,34.864,1447901,0
2015-05-07,34.729,34.952,33.55,34.056,1366070,0
2015-05-08,34.57,34.57,33.219,34.164,1581926,0
2015-05-11,34.203,34.777,33.52,33.627,904194,0
2015-05-12,33.859,35.136,32.896,34.767,1118164,0
2015-05-13,35.118,35.487,34.426,34.699,1341611,0
2015-05-14,34.874,35.643,34.114,34.299,899369,0
2015-05-15,33.937,34.299,32.75,33.745,1756961,0
2015-05-18,33.559,34.085,31.962,32.282,2702446,0
2015-05-19,31.542,31.913,30.646,30.773,2626246,0
2015-05-20,30.831,31.795,30.217,31.65,1450016,0
2015-05-21,32.127,32.857,31.834,32.634,1327751,0
2015-05-22,31.853,32.684,30.89,30.986,1978486,0
2015-05-26,30.364,31.533,30.111,31.523,1967349,0
2015-05-27,31.436,32.186,31.056,31.795,980672,0
2015-05-28,31.561,31.66,30.052,30.588,2063012,0
2015-05-29,30.488,31.046,29.984,30.052,2471339,0
2015-06-01,29.847,30.052,29.009,29.098,2562519,0
2015-06-02,28.93,30.47,28.786,30.422,2406324,0
2015-06-03,30.441,31.368,30.431,31.152,1708811,0
2015-06-04,31.036,31.59,30.705,31.066,1592706,0
2015-06-05,30.686,32.634,30.568,31.952,1523003,0
2015-06-08,31.67,32.252,30.938,30.957,1153338,0
2015-06-09,31.62,32.029,30.548,30.588,1204101,0
2015-06-10,31.036,32.156,31.036,32.099,1603897,0
2015-06-11,32.533,32.583,31.7,31.907,1089614,0
2015-06-12,31.603,31.603,30.655,30.695,1005074,0
2015-06-15,30.314,30.627,29.697,30.4,1337952,0
2015-06-16,30.333,30.469,29.873,30.02,1118998,0
2015-06-17,30.333,30.755,29.756,29.823,1474990,0
2015-06-18,29.971,30.166,29.101,29.325,2225626,0
2015-06-19,29.365,29.56,29.051,29.385,1517327,0
2015-06-22,29.892,30.205,29.502,29.776,1289785,0
2015-06-23,29.687,30.039,29.414,29.737,1069216,0
2015-06-24,29.579,30.001,29.051,29.569,1101410,0
2015-06-25,29.443,29.502,27.496,27.947,3146226,0
2015-06-26,27.974,28.378,27.192,27.8,2555640,0
2015-06-29,27.008,28.788,26.686,28.162,2341801,0
2015-06-30,28.288,28.788,27.692,28.708,2196648,0
2015-07-01,28.581,29.061,26.508,27.134,3218325,0
2015-07-02,27.242,27.35,26.449,26.606,1504239,0
2015-07-06,26.168,26.267,24.593,25.189,2416864,0
2015-07-07,25.003,25.697,23.653,25.56,2815193,0
2015-07-08,25.189,25.853,24.084,24.377,2365014,0
2015-07-09,24.77,25.17,24.259,24.76,1722577,0
2015-07-10,24.846,25.121,23.528,23.811,2057090,0
2015-07-13,23.732,24.827,23.341,24.583,1506385,0
2015-07-14,24.642,26.109,24.447,25.101,1418041,0
2015-07-15,24.73,25.052,24.318,24.496,1349171,0
2015-07-16,24.113,24.367,23.233,23.263,1931916,0
2015-07-17,23.155,23.272,21.835,22.138,2854770,0
2015-07-20,21.962,22.56,21.533,21.62,2304167,0
2015-07-21,21.648,22.589,21.543,22.208,1997059,0
2015-07-22,21.805,22.95,21.513,22.491,2561162,0
2015-07-23,22.714,22.979,21.864,22.531,1553223,0
2015-07-24,22.255,22.392,20.641,20.808,2358676,0
2015-07-27,20.525,21.208,20.242,20.858,1990413,0
2015-07-28,21.13,21.776,20.545,21.198,2320018,0
2015-07-29,19.077,25.15,18.921,24.553,8309253,0
2015-07-30,24.367,24.856,23.577,24.065,4060389,0
2015-07-31,23.821,23.889,21.923,22.021,2542447,0
2015-08-03,21.805,21.884,20.936,21.464,1933784,0
2015-08-04,21.678,22.228,21.063,21.267,1943370,0
2015-08-05,21.658,22.352,20.778,20.878,1674512,0
2015-08-06,20.936,22.55,20.535,22.323,2002631,0
2015-08-07,21.894,23.321,21.805,22.041,1925167,0
2015-08-10,22.1,24.318,21.766,24.103,2252727,0
2015-08-11,23.116,24.827,22.491,24.76,2764991,0
2015-08-12,24.447,25.503,24.123,25.199,2874301,0
2015-08-13,25.599,25.599,23.831,25.023,2678258,0
2015-08-14,24.973,25.608,23.957,24.036,1720327,0
2015-08-17,24.447,24.447,23.633,24.328,1784242,0
2015-08-18,24.437,24.437,23.292,24.249,1656616,0
2015-08-19,24.093,24.183,21.484,22.392,2327074,0
2015-08-20,22.323,22.784,21.494,21.523,1140987,0
2015-08-21,21.082,21.726,19.968,20.515,2351721,0
2015-08-24,16.779,19.116,16.124,17.033,4584696,0
2015-08-25,17.846,18.667,16.624,16.643,2329733,0
2015-08-26,17.102,17.738,16.565,17.658,2909482,0
2015-08-27,18.421,19.587,18.199,19.037,2878188,0
2015-08-28,18.677,20.271,18.677,19.479,2218978,0
2015-08-31,18.902,19.958,18.16,19.654,3169135,0
2015-09-01,18.766,19.557,18.726,19.067,2527312,0
2015-09-02,19.44,19.469,18.012,18.55,1989696,0
2015-09-03,18.51,19.654,18.362,19.097,1820649,0
2015-09-04,18.667,18.912,18.17,18.687,1558235,0
2015-09-08,18.968,19.459,18.589,18.726,1462512,0
2015-09-09,18.648,19.509,17.708,18.052,1925474,0
2015-09-10,18.071,19.087,18.042,18.726,1919439,0
2015-09-11,17.864,18.295,16.595,17.46,3019013,0
2015-09-14,17.332,17.51,16.83,17.401,1115962,0
2015-09-15,17.323,17.884,17.323,17.795,1010096,0
2015-09-16,18.102,18.712,17.54,18.583,1230567,0
2015-09-17,18.325,19.164,17.914,18.544,1346917,0
2015-09-18,17.954,17.992,17.285,17.805,2330069,0
2015-09-21,18.062,18.305,17.59,17.666,1126020,0
2015-09-22,17.256,17.815,17.116,17.295,1500718,0
2015-09-23,17.295,17.49,16.566,16.615,1668153,0
2015-09-24,16.516,16.762,15.71,16.654,2489822,0
2015-09-25,16.232,16.318,14.656,15.119,3478951,0
2015-09-28,14.882,15.079,13.375,13.671,2740865,0
2015-09-29,13.839,14.076,13.318,13.375,1478367,0
2015-09-30,13.769,14.607,13.485,13.868,2372741,0
2015-10-01,14.125,14.508,13.385,13.565,1672319,0
2015-10-02,13.535,14.272,13.269,14.242,2038989,0
2015-10-05,14.527,15.158,14.419,14.862,1609820,0
2015-10-06,14.912,16.222,14.872,15.532,3237654,0
2015-10-07,16.073,16.732,15.099,15.777,2144550,0
2015-10-08,15.787,17.61,15.383,17.391,3234200,0
2015-10-09,17.57,18.355,16.9,17.666,2221766,0
2015-10-12,17.676,17.696,16.338,16.556,1832492,0
2015-10-13,16.487,17.047,16.112,16.978,1802671,0
2015-10-14,17.047,17.726,16.722,17.666,2025781,0
2015-10-15,17.62,18.112,16.998,18.112,2033095,0
2015-10-16,18.22,18.22,16.338,16.87,2264639,0
2015-10-19,16.605,17.018,15.896,16.013,1547452,0
2015-10-20,16.122,16.644,15.916,16.251,706538,0
2015-10-21,16.251,16.378,15.7,16.023,1299349,0
2015-10-22,16.152,16.83,16.043,16.397,1619285,0
2015-10-23,14.745,16.722,14.458,16.013,1955780,0
2015-10-26,15.993,16.092,15.492,15.582,1607193,0
2015-10-27,15.059,15.433,14.311,14.409,4024436,0
2015-10-28,15.67,18.365,15.67,17.628,8363319,0
2015-10-29,17.46,18.632,17.166,17.51,3331226,0
2015-10-30,17.401,17.924,16.664,17.775,2034520,0
2015-11-02,17.51,18.88,17.48,18.564,1988352,0
2015-11-03,18.504,21.083,18.454,20.414,3243547,0
2015-11-04,20.129,20.522,19.034,19.724,3376890,0
2015-11-05,19.528,19.932,18.603,19.164,2197384,0
2015-11-06,18.899,20.158,18.741,19.882,1554667,0
2015-11-09,19.832,20.946,19.665,20.384,2805513,0
2015-11-10,20.079,20.668,19.558,19.665,2115188,0
2015-11-11,19.842,19.842,18.414,18.583,1585247,0
2015-11-12,18.248,18.574,17.47,17.6,2972683,0
2015-11-13,17.43,18.375,16.78,18.032,2009729,0
2015-11-16,18.062,19.174,17.716,19.094,1490762,0
2015-11-17,19.034,19.311,18.414,18.85,1537193,0
2015-11-18,19.114,19.999,18.88,19.704,1356549,0
2015-11-19,19.548,20.187,19.252,19.675,1240013,0
2015-11-20,19.694,19.979,18.917,19.034,1062319,0
2015-11-23,18.946,19.645,18.622,19.617,1155687,0
2015-11-24,19.832,20.748,19.704,19.979,1934137,0
2015-11-25,19.588,20.571,18.917,20.463,1339785,0
2015-11-27,20.049,20.542,19.528,19.912,507488,0
2015-11-30,20.217,20.985,19.951,20.936,1686950,0
2015-12-01,20.877,21.9,20.454,21.585,2253047,0
2015-12-02,21.19,22.254,21.123,21.643,2464849,0
2015-12-03,21.89,22.196,20.955,21.21,2247952,0
2015-12-04,20.61,21.771,20.177,20.688,1921745,0
2015-12-07,21.329,21.329,19.459,19.538,1972646,0
2015-12-08,18.937,19.675,18.474,19.014,1531722,0
2015-12-09,19.212,20.639,19.212,19.685,1642446,0
2015-12-10,19.538,21.457,19.499,20.591,1804499,0
2015-12-11,19.804,20.465,19.26,19.36,1260317,0
2015-12-14,19.092,20.12,18.837,19.784,1483840,0
2015-12-15,20.04,21.019,19.892,20.741,1365665,0
2015-12-16,20.426,21.048,19.714,20.583,1771453,0
2015-12-17,20.534,20.534,18.57,18.748,2634694,0
2015-12-18,18.728,19.389,17.967,17.977,3427937,0
2015-12-21,18.371,18.45,17.463,17.967,1314511,0
2015-12-22,17.948,18.728,17.878,18.57,1360259,0
2015-12-23,18.837,20.406,18.837,20.386,1830206,0
2015-12-24,20.238,20.563,19.862,19.99,723118,0
2015-12-28,19.498,19.645,18.037,18.43,2083644,0
2015-12-29,18.699,19.152,18.186,18.57,1521742,0
2015-12-30,18.215,18.857,17.908,18.176,1285773,0
2015-12-31,18.077,18.847,17.898,18.49,1213219,0
2016-01-04,18.51,19.587,18.301,19.448,1827875,0
2016-01-05,19.488,19.804,18.887,19.389,1312604,0
2016-01-06,18.51,18.699,18.017,18.589,1106547,0
2016-01-07,17.918,18.53,17.598,18.117,2212720,0
2016-01-08,18.205,18.253,17.039,17.749,2381044,0
2016-01-11,18.47,18.5,16.26,16.645,1657245,0
2016-01-12,16.801,16.96,14.975,16.201,3008535,0
2016-01-13,17.138,17.198,15.727,15.785,2349893,0
2016-01-14,16.082,17.173,15.262,16.781,1572415,0
2016-01-15,15.864,16.298,15.415,16.022,1651595,0
2016-01-19,16.111,16.231,14.521,14.769,2413769,0
2016-01-20,14.245,15.193,13.375,15.095,2545177,0
2016-01-21,14.887,16.328,14.472,15.717,2476581,0
2016-01-22,16.191,17.039,15.795,16.28,2192400,0
2016-01-25,15.757,16.635,15.444,16.022,1788961,0
2016-01-26,16.487,16.98,16.042,16.941,1480882,0
2016-01-27,16.821,17.72,16.417,17.078,1494648,0
2016-01-28,17.593,18.157,17.228,17.375,1653314,0
2016-01-29,17.375,18.41,17.108,18.41,2187438,0
2016-02-01,17.779,17.948,16.801,17.67,1247101,0
2016-02-02,17.078,17.233,16.516,16.763,976272,0
2016-02-03,17.108,17.839,16.241,17.443,1392378,0
2016-02-04,17.375,19.182,17.335,18.007,2625391,0
2016-02-05,18.127,18.728,17.463,17.769,1675653,0
2016-02-08,17.375,17.563,16.515,16.891,1973399,0
2016-02-09,16.378,16.466,15.509,15.775,2378536,0
2016-02-10,15.757,16.625,15.145,15.834,1755642,0
2016-02-11,15.38,15.638,14.75,15.262,1739210,0
2016-02-12,15.658,16.378,15.005,15.894,1669555,0
2016-02-16,16.348,16.447,15.252,15.757,1875581,0
2016-02-17,16.131,17.967,16.012,17.503,2544619,0
2016-02-18,17.769,17.769,16.358,17.069,1878642,0
2016-02-19,16.801,16.821,16.171,16.645,1694614,0
2016-02-22,17.355,17.632,16.694,17.493,1790623,0
2016-02-23,17.414,17.72,15.914,16.151,1973902,0
2016-02-24,14.167,16.101,13.367,16.022,4994751,0
2016-02-25,15.509,16.516,15.065,16.28,1998319,0
2016-02-26,16.911,18.291,16.556,17.66,2661229,0
2016-02-29,18.147,19.38,17.809,18.944,2653824,0
2016-03-01,19.142,19.385,18.45,19.122,2545947,0
2016-03-02,19.3,20.03,18.896,20.01,1336365,0
2016-03-03,19.99,21.492,19.852,20.85,2265928,0
2016-03-04,21.097,21.707,19.508,20.465,3007211,0
2016-03-07,20.603,21.13,19.567,20.1,1984030,0
2016-03-08,19.498,19.98,18.321,18.857,1444169,0
2016-03-09,19.25,20.51,18.39,19.714,1904158,0
2016-03-10,19.714,19.842,18.709,19.517,1670513,0
2016-03-11,20.084,21.412,19.332,20.767,2384552,0
2016-03-14,20.411,20.986,20.154,20.857,1952007,0
2016-03-15,20.362,20.409,19.55,19.926,1542349,0
2016-03-16,20.134,20.618,19.846,20.52,1079410,0
2016-03-17,20.947,22.619,20.697,22.273,10368721,0
2016-03-18,22.273,22.976,21.202,21.59,3444386,0
2016-03-21,21.541,22.571,21.202,22.301,1713505,0
2016-03-22,21.817,22.678,21.282,21.382,1892400,0
2016-03-23,21.133,21.678,20.847,20.927,1376186,0
2016-03-24,20.411,21.916,20.044,21.837,2848098,0
2016-03-28,21.837,21.837,20.609,21.342,1519575,0
2016-03-29,20.917,22.184,20.569,22.086,1885882,0
2016-03-30,23.045,23.045,22.076,22.401,1328235,0
2016-03-31,22.858,23.471,22.006,22.501,3342619,0
2016-04-01,21.757,22.853,21.698,22.678,1565601,0
2016-04-04,22.927,22.927,21.757,21.926,1078327,0
2016-04-05,21.541,22.471,21.441,22.214,1192528,0
2016-04-06,22.481,22.828,22.086,22.648,1346779,0
2016-04-07,22.531,23.075,21.471,22.016,1386093,0
2016-04-08,22.629,23.273,22.391,22.531,1905261,0
2016-04-11,22.778,22.907,22.026,22.174,1417472,0
2016-04-12,22.371,22.629,21.787,22.184,2373510,0
2016-04-13,22.301,22.818,22.036,22.678,1526270,0
2016-04-14,22.867,23.026,22.491,22.778,1590723,0
2016-04-15,22.571,22.897,22.184,22.768,1461102,0
2016-04-18,22.016,23.997,21.996,23.907,3098006,0
2016-04-19,23.927,25.6,23.788,25.175,2637153,0
2016-04-20,25.006,25.551,24.561,25.045,2293042,0
2016-04-21,25.234,26.461,25.135,26.056,2455826,0
2016-04-22,26.186,26.62,25.482,25.967,2024973,0
2016-04-25,25.907,26.036,23.947,24.026,2627370,0
2016-04-26,24.214,24.956,23.58,24.887,3628003,0
2016-04-27,25.244,26.431,25.055,26.333,3886888,0
2016-04-28,26.342,26.996,25.828,25.887,2661030,0
2016-04-29,26.146,26.7,24.719,25.304,2239840,0
2016-05-02,25.423,25.423,24.502,24.699,1641326,0
2016-05-03,24.124,24.174,22.927,23.213,2443072,0
2016-05-04,23.085,23.551,22.164,22.877,2041640,0
2016-05-05,23.392,24.317,22.946,23.531,2053879,0
2016-05-06,23.273,24.422,23.243,24.322,2031927,0
2016-05-09,23.867,24.571,22.779,22.956,2057761,0
2016-05-10,23.094,23.614,22.629,23.561,1799888,0
2016-05-11,23.521,24.312,22.956,24.194,1547190,0
2016-05-12,24.561,25.551,24.362,25.274,2191613,0
2016-05-13,25.085,25.778,24.769,24.798,1805894,0
2016-05-16,25.492,26.421,25.323,26.226,1908860,0
2016-05-17,26.196,27.404,26.026,26.82,1761561,0
2016-05-18,26.54,26.977,25.57,25.729,2070533,0
2016-05-19,25.353,25.689,24.422,25.492,1888752,0
2016-05-20,25.619,26.54,25.393,26.51,1217424,0
2016-05-23,26.918,27.511,26.6,26.967,2411139,0
2016-05-24,27.154,27.531,26.294,27.016,1419680,0
2016-05-25,27.264,28.611,27.264,28.414,2075118,0
2016-05-26,28.719,29.255,27.7,28.502,2107407,0
2016-05-27,28.443,28.719,27.986,28.709,1385485,0
2016-05-31,28.739,29.284,28.095,28.255,2409601,0
2016-06-01,27.938,28.937,27.511,28.739,1979329,0
2016-06-02,28.384,29.226,27.714,29.226,1736609,0
2016-06-03,29.374,31.444,29.347,31.205,3377747,0
2016-06-06,31.434,32.683,30.76,32.463,3409796,0
2016-06-07,32.573,33.79,31.988,33.197,3461868,0
2016-06-08,33.662,34.238,32.837,33.286,2941207,0
2016-06-09,32.829,34.326,32.207,34.218,2242345,0
2016-06-10,33.741,34.356,33.207,33.295,2626421,0
2016-06-13,32.574,32.802,31.81,32.008,3074151,0
2016-06-14,31.869,32.255,31.06,32.177,2512093,0
2016-06-15,32.237,33.307,31.988,32.584,2579020,0
2016-06-16,32.127,32.514,31.513,32.088,1565138,0
2016-06-17,32.167,33.67,32.098,33.059,2541593,0
2016-06-20,33.715,33.942,32.821,32.831,1728329,0
2016-06-21,32.752,34.33,32.424,34.212,1977438,0
2016-06-22,34.438,34.915,33.937,34.212,1976796,0
2016-06-23,34.896,35.381,34.547,35.321,1517109,0
2016-06-24,33.039,34.577,33.019,34.122,2237762,0
2016-06-27,33.853,33.912,30.381,30.529,2538278,0
2016-06-28,31.383,32.305,31.383,32.207,2078342,0
2016-06-29,32.891,34.482,32.664,33.932,2186762,0
2016-06-30,33.952,34.477,33.507,34.202,1705693,0
2016-07-01,34.192,35.361,33.882,35.242,1779550,0
2016-07-05,34.597,34.657,32.881,33.288,1658460,0
2016-07-06,32.989,33.457,32.614,33.307,1245523,0
2016-07-07,33.784,35.024,33.397,33.605,1149850,0
2016-07-08,34.082,34.836,34.082,34.597,1331586,0
2016-07-11,35.321,36.323,34.617,34.627,1733116,0
2016-07-12,35.501,36.215,35.441,35.471,1034531,0
2016-07-13,35.551,35.996,34.012,34.31,1330776,0
2016-07-14,34.766,35.719,34.766,35.173,1397938,0
2016-07-15,34.985,34.985,33.595,33.843,2574047,0
2016-07-18,33.705,33.774,32.96,33.744,1283839,0
2016-07-19,35.183,35.471,34.33,35.054,1986307,0
2016-07-20,34.955,36.76,34.192,36.253,2014402,0
2016-07-21,36.106,36.889,35.561,35.838,1945038,0
2016-07-22,36.116,36.373,35.521,36.215,1307043,0
2016-07-25,35.679,36.016,33.487,33.675,2741807,0
2016-07-26,33.249,34.537,33.229,34.477,1132458,0
2016-07-27,34.727,35.32,33.457,33.843,1873049,0
2016-07-28,33.932,34.537,33.307,34.132,1312968,0
2016-07-29,33.734,34.667,33.347,34.202,1510018,0
2016-08-01,33.962,34.1,32.31,32.474,2405807,0
2016-08-02,32.97,34.072,32.295,33.892,2520652,0
2016-08-03,33.288,36.899,33.288,36.702,3424777,0
2016-08-04,36.613,38.308,36.433,37.653,2328534,0
2016-08-05,37.692,39.181,37.663,38.785,2238679,0
2016-08-08,39.082,39.676,38.561,38.636,2257708,0
2016-08-09,38.855,39.37,38.288,38.566,1010295,0
2016-08-10,38.785,39.201,37.217,37.762,1976795,0
2016-08-11,38.151,38.665,37.887,38.447,1673921,0
2016-08-12,38.675,39.033,37.779,38.111,1347867,0
2016-08-15,38.496,39.926,38.268,39.49,1899696,0
2016-08-16,39.609,40.536,39.27,40.194,1730249,0
2016-08-17,39.996,40.967,39.796,40.72,1263560,0
2016-08-18,41.067,41.671,40.605,41.126,1349960,0
2016-08-19,40.917,42.049,40.752,41.661,1632119,0
2016-08-22,41.215,41.215,40.144,40.6,1363619,0
2016-08-23,40.76,41.265,40.267,40.74,1996950,0
2016-08-24,40.362,40.411,38.621,38.685,2687282,0
2016-08-25,38.596,39.54,38.071,38.913,1077275,0
2016-08-26,39.023,40.065,38.566,39.102,1759996,0
2016-08-29,38.865,40.332,38.576,39.756,1088769,0
2016-08-30,39.926,40.551,39.24,39.696,1072720,0
2016-08-31,39.726,40.164,38.745,38.943,1774318,0
2016-09-01,38.845,39.609,38.496,39.45,1708422,0
2016-09-02,40.214,41.037,39.996,40.62,1461528,0
2016-09-06,40.828,41.821,40.78,41.771,1573692,0
2016-09-07,42.188,42.604,41.235,42.178,1498462,0
2016-09-08,42.574,43.061,41.801,42.863,1568565,0
2016-09-09,42.287,42.287,40.105,40.392,1522465,0
2016-09-12,39.806,41.791,39.49,41.563,1126010,0
2016-09-13,41.128,41.128,39.569,40.482,1285818,0
2016-09-14,40.373,41.943,40.373,41.426,1409311,0
2016-09-15,41.664,42.53,41.664,42.361,1004625,0
2016-09-16,41.883,42.52,41.684,41.962,1650791,0
2016-09-19,42.401,43.046,42.271,42.817,919939,0
2016-09-20,42.667,43.423,42.401,42.917,1313242,0
2016-09-21,43.344,45.112,43.344,44.943,1247819,0
2016-09-22,45.48,45.928,44.277,44.766,1179748,0
2016-09-23,44.616,44.826,42.47,42.608,2624883,0
2016-09-26,42.697,43.562,42.441,42.52,1274898,0
2016-09-27,42.401,42.677,41.436,42.231,1380231,0
2016-09-28,42.54,45.332,41.864,44.873,1816735,0
2016-09-29,44.556,46.553,44.556,45.032,2260013,0
2016-09-30,45.402,46.583,45.022,46.266,1429717,0
2016-10-03,46.076,46.925,45.49,46.732,1339359,0
2016-10-04,46.732,47.318,46.046,46.632,1423950,0
2016-10-05,47.08,48.004,46.692,46.712,1756101,0
2016-10-06,46.742,48.501,46.742,47.796,1602052,0
2016-10-07,47.974,48.313,47.289,48.014,1155290,0
2016-10-10,48.491,49.664,48.491,48.69,1962711,0
2016-10-11,48.69,48.908,47.964,48.64,1241358,0
2016-10-12,48.391,48.58,47.855,48.084,1339201,0
2016-10-13,47.697,49.336,46.991,48.372,1642085,0
2016-10-14,48.72,48.957,47.026,47.328,1817902,0
2016-10-17,47.497,47.547,46.415,46.752,905614,0
2016-10-18,47.627,48.451,47.179,48.352,867293,0
2016-10-19,48.67,50.12,48.471,49.455,1554054,0
2016-10-20,48.869,49.544,48.65,48.85,1520537,0
2016-10-21,48.173,49.027,47.865,48.83,1230606,0
2016-10-24,49.147,49.415,47.815,48.987,1593510,0
2016-10-25,48.85,50.1,48.72,48.8,855069,0
2016-10-26,48.303,48.55,46.425,47.07,1970931,0
2016-10-27,47.407,48.372,46.722,46.772,1111466,0
2016-10-28,46.662,47.865,46.395,46.612,1100834,0
2016-10-31,46.375,46.692,45.48,45.898,1403201,0
2016-11-01,46.355,46.991,44.407,44.636,2452345,0
2016-11-02,44.06,44.168,41.972,42.201,3328414,0
2016-11-03,42.251,43.582,42.101,42.657,2151747,0
2016-11-04,42.45,44.417,40.134,43.453,2947053,0
2016-11-07,45.432,46.682,44.766,46.316,2516456,0
2016-11-08,45.868,46.365,44.826,45.282,1324067,0
2016-11-09,45.47,48.947,44.973,48.391,2332472,0
2016-11-10,46.702,47.279,44.864,46.156,9874210,0
2016-11-11,45.659,46.156,44.845,45.878,3238877,0
2016-11-14,45.957,46.126,44.923,45.599,2260655,0
2016-11-15,45.768,47.12,45.768,46.662,1999254,0
2016-11-16,46.503,48.501,44.781,45.332,2072058,0
2016-11-17,45.788,46.041,44.447,44.746,2248903,0
2016-11-18,44.746,45.412,44.407,44.716,2083482,0
2016-11-21,45.46,46.941,45.46,46.553,2131865,0
2016-11-22,46.941,47.199,45.58,46.573,1372146,0
2016-11-23,46.026,47.1,45.718,46.702,1421433,0
2016-11-25,46.444,47.358,46.375,46.882,478656,0
2016-11-28,46.892,47.298,46.166,46.236,1611462,0
2016-11-29,45.102,45.589,43.811,44.903,2218133,0
2016-11-30,48.521,50.985,48.173,50.29,6044612,0
2016-12-01,50.747,51.771,49.604,50.459,3769571,0
2016-12-02,50.339,52.168,50.16,52.099,3233779,0
2016-12-05,52.665,54.284,52.665,53.826,2566439,0
2016-12-06,52.972,54.642,52.326,54.474,2346021,0
2016-12-07,54.115,55.085,53.49,55.05,1900979,0
2016-12-08,54.93,55.626,54.533,55.13,1884345,0
2016-12-09,55.636,55.695,53.221,53.5,1795437,0
2016-12-12,54.563,55.526,50.499,50.528,4034117,0
2016-12-13,51.208,51.376,50.053,50.988,1820106,0
2016-12-14,50.65,51.476,49.545,49.944,1850230,0
2016-12-15,49.595,51.386,49.436,51.306,1795865,0
2016-12-16,52.62,53.893,51.963,52.351,3817328,0
2016-12-19,52.291,52.868,51.843,52.262,1023582,0
2016-12-20,52.929,53.715,52.39,53.466,1151057,0
2016-12-21,53.823,55.285,53.207,55.256,1665649,0
2016-12-22,55.018,56.211,54.788,55.635,1379127,0
2016-12-23,55.764,56.58,55.505,56.5,1021903,0
2016-12-27,56.708,57.983,56.63,57.943,1448258,0
2016-12-28,57.903,57.953,56.261,56.46,1072610,0
2016-12-29,56.62,56.838,55.495,56.43,934254,0
2016-12-30,56.291,57.092,55.794,56.391,1193148,0
2017-01-03,57.296,58.619,56.012,56.698,1601692,0
2017-01-04,57.027,57.027,55.814,56.58,1569317,0
2017-01-05,56.56,57.545,56.071,57.126,1266799,0
2017-01-06,57.077,57.426,54.928,55.903,1851827,0
2017-01-09,55.734,55.734,54.122,54.54,1678541,0
2017-01-10,55.315,55.535,54.5,55.048,1704790,0
2017-01-11,55.158,57.156,54.968,56.948,1187277,0
2017-01-12,57.136,57.426,55.893,56.53,865932,0
2017-01-13,56.47,57.186,55.992,56.032,883037,0
2017-01-17,56.112,56.888,55.972,56.868,1095125,0
2017-01-18,56.958,57.713,56.082,57.027,1148245,0
2017-01-19,57.286,58.689,57.136,57.196,1719859,0
2017-01-20,57.733,59.007,57.733,58.589,1098514,0
2017-01-23,58.51,58.51,56.708,57.316,1184049,0
2017-01-24,57.793,58.389,57.077,57.743,972600,0
2017-01-25,57.703,59.505,57.515,58.858,1456528,0
2017-01-26,59.027,59.555,58.47,58.967,1136390,0
2017-01-27,58.808,59.027,58.31,58.53,844456,0
2017-01-30,58.142,58.162,55.038,56.908,1542889,0
2017-01-31,58.18,59.445,57.943,58.838,1869373,0
2017-02-01,59.316,59.743,58.112,59.306,1768864,0
2017-02-02,59.465,59.584,57.276,57.306,1118652,0
2017-02-03,57.336,58.52,56.748,57.923,923621,0
2017-02-06,57.963,58.058,56.52,57.087,1062335,0
2017-02-07,56.708,57.406,55.098,55.168,1320249,0
2017-02-08,54.401,55.962,53.296,55.893,1468851,0
2017-02-09,56.072,57.047,55.704,56.948,916200,0
2017-02-10,57.396,58.768,56.968,57.396,1159732,0
2017-02-13,57.623,57.863,56.828,57.366,821739,0
2017-02-14,57.366,59.768,57.057,59.673,1371277,0
2017-02-15,58.937,59.505,57.008,57.913,1922358,0
2017-02-16,57.763,58.104,56.421,57.067,994237,0
2017-02-17,56.52,57.943,55.883,56.649,1223641,0
2017-02-21,57.436,58.21,57.256,57.803,1285049,0
2017-02-22,57.913,60.638,57.623,59.196,2752429,0
2017-02-23,60.271,61.175,51.198,53.057,8357152,0
2017-02-24,52.988,53.406,49.914,50.898,6685032,0
2017-02-27,50.868,53.466,50.868,52.361,2584499,0
2017-02-28,52.143,52.55,50.097,50.312,2467719,0
2017-03-01,51.376,53.655,51.287,52.71,2659066,0
2017-03-02,52.143,52.46,51.198,51.376,1342641,0
2017-03-03,51.396,52.909,51.386,52.829,1389922,0
2017-03-06,52.103,53.057,51.853,52.839,1389931,0
2017-03-07,52.6,53.21,51.923,51.973,1646993,0
2017-03-08,51.913,51.913,47.577,47.666,3362963,0
2017-03-09,46.83,47.436,42.81,45.964,9040904,0
2017-03-10,47.267,48.073,46.143,46.322,3219318,0
2017-03-13,46.325,47.112,45.169,46.325,1943479,0
2017-03-14,45.249,45.577,42.4,43.864,4542158,0
2017-03-15,44.551,47.47,44.551,47.032,3248667,0
2017-03-16,47.351,48.128,46.275,47.022,1930794,0
2017-03-17,47.152,48.288,45.986,46.345,2986973,0
2017-03-20,45.887,46.484,45.419,45.637,2199557,0
2017-03-21,45.927,46.315,43.196,43.555,3855748,0
2017-03-22,42.948,44.541,42.11,43.874,3274318,0
2017-03-23,43.635,45.169,42.858,44.989,2644459,0
2017-03-24,45.438,48.796,44.97,45.179,3704214,0
2017-03-27,44.093,44.681,42.44,44.631,2895482,0
2017-03-28,45.477,47.092,45.049,46.942,2727518,0
2017-03-29,46.942,48.278,46.504,47.66,2128277,0
2017-03-30,47.948,48.934,47.222,47.888,2415213,0
2017-03-31,47.361,48.238,47.191,47.809,1791064,0
2017-04-03,47.928,48.198,46.235,46.883,2101426,0
2017-04-04,47.171,48.188,46.982,48.118,1946208,0
2017-04-05,48.656,49.582,46.564,46.793,1879920,0
2017-04-06,47.181,48.208,47.022,48.128,1230684,0
2017-04-07,47.869,49.184,47.221,48.367,1989820,0
2017-04-10,48.786,50.041,48.746,49.881,1646074,0
2017-04-11,49.812,50.2,47.918,49.433,2063881,0
2017-04-12,49.184,50.001,48.446,48.626,2031202,0
2017-04-13,48.347,48.349,45.707,45.737,2657958,0
2017-04-17,45.877,46.105,44.312,44.841,3069306,0
2017-04-18,44.432,46.713,44.382,44.93,2136646,0
2017-04-19,45.309,45.467,42.315,42.598,3528886,0
2017-04-20,42.918,43.291,42.14,42.888,2165955,0
2017-04-21,42.32,42.44,39.969,40.357,5765515,0
2017-04-24,41.065,41.612,40.178,41.393,2960062,0
2017-04-25,43.336,43.764,40.537,42.38,4704203,0
2017-04-26,42.34,44.362,42.34,42.898,2366748,0
2017-04-27,42.27,42.29,40.467,42.19,3440975,0
2017-04-28,42.548,42.548,41.334,41.344,2000205,0
2017-05-01,41.344,41.483,39.511,39.999,3350154,0
2017-05-02,39.994,40.786,39.043,39.391,2257713,0
2017-05-03,39.141,39.251,36.692,36.86,5760979,0
2017-05-04,36.472,36.612,34.263,34.709,10309233,0
2017-05-05,34.938,37.02,34.42,37.01,3830906,0
2017-05-08,36.82,37.707,35.854,36.751,2619995,0
2017-05-09,36.76,37.633,35.754,37.338,2273322,0
2017-05-10,37.747,39.371,37.747,38.933,2930536,0
2017-05-11,39.401,40.118,38.873,39.231,2446453,0
2017-05-12,39.221,39.611,38.903,38.963,2018066,0
2017-05-15,40.686,41.314,40.257,40.796,2401497,0
2017-05-16,41.284,41.635,40.257,41.364,1917351,0
2017-05-17,40.776,41.473,38.783,38.823,2938101,0
2017-05-18,38.405,39.541,37.608,39.112,2876503,0
2017-05-19,39.461,41.078,39.421,40.267,2154749,0
2017-05-22,40.736,40.825,38.295,38.624,2098785,0
2017-05-23,38.793,39.092,37.638,38.883,3252789,0
2017-05-24,38.683,39.481,38.046,38.245,1923892,0
2017-05-25,38.175,39.451,36.86,37.11,2588738,0
2017-05-26,37.508,37.712,36.77,37.07,2259035,0
2017-05-30,36.193,36.77,35.774,36.312,2780286,0
2017-05-31,36.302,37.926,35.784,37.857,3560770,0
2017-06-01,38.205,39.063,37.548,38.106,2651379,0
2017-06-02,37.907,37.907,36.562,36.692,2159413,0
2017-06-05,35.934,36.652,35.476,36.322,1703946,0
2017-06-06,35.884,38.096,35.605,37.787,2244967,0
2017-06-07,37.468,38.225,33.703,34.589,3953584,0
2017-06-08,34.589,36.164,34.589,34.958,2435681,0
2017-06-09,35.207,36.612,34.736,36.242,2834555,0
2017-06-12,36.502,37.658,35.924,36.174,2730745,0
2017-06-13,36.295,37.782,35.886,37.164,2782460,0
2017-06-14,37.034,37.034,33.82,34.549,4478369,0
2017-06-15,34.359,35.287,33.501,33.98,2543816,0
2017-06-16,33.94,34.359,33.391,33.86,2300810,0
2017-06-19,34.08,34.289,33.252,33.84,1858184,0
2017-06-20,33.182,34.11,32.413,33.751,2314399,0
2017-06-21,33.721,34.25,31.725,31.964,3526698,0
2017-06-22,31.974,33.102,31.845,32.333,2583436,0
2017-06-23,32.613,33.99,32.124,33.8,3139752,0
2017-06-26,33.91,34.369,33.311,33.81,1861846,0
2017-06-27,34.07,35.46,33.621,34.23,2563898,0
2017-06-28,34.399,35.617,33.681,34.868,2080258,0
2017-06-29,35.218,37.403,35.218,35.876,3821797,0
2017-06-30,36.255,36.605,35.377,35.417,2193021,0
2017-07-03,35.657,36.924,35.587,36.535,744909,0
2017-07-05,36.385,36.385,34.489,35.178,1696458,0
2017-07-06,35.357,35.976,34.339,34.479,2224267,0
2017-07-07,34.09,34.09,30.447,31.166,6490377,0
2017-07-10,30.946,31.854,30.647,31.266,3636051,0
2017-07-11,31.106,32.314,30.787,31.725,2722376,0
2017-07-12,32.483,32.763,31.256,31.485,2961239,0
2017-07-13,31.635,33.052,31.495,33.022,3034578,0
2017-07-14,33.192,34.09,33.002,33.85,1775584,0
2017-07-17,33.79,34.399,33.321,34.09,1885012,0
2017-07-18,34.539,34.629,32.982,33.311,1903617,0
2017-07-19,33.022,35.297,32.643,34.908,2888020,0
2017-07-20,34.978,35.267,31.026,31.645,5636464,0
2017-07-21,31.685,31.904,30.238,30.537,3730133,0
2017-07-24,30.128,30.188,26.296,26.895,11024475,0
2017-07-25,27.284,28.082,27.254,27.274,4038580,0
2017-07-26,27.434,28.99,27.404,28.422,4701845,0
2017-07-27,28.392,29.38,28.09,28.761,3324545,0
2017-07-28,28.701,29.639,28.402,28.95,2089801,0
2017-07-31,29.27,29.36,28.012,29.07,2939031,0
2017-08-01,27.643,28.671,25.857,26.436,6929657,0
2017-08-02,26.466,26.695,25.917,26.136,3404100,0
2017-08-03,26.346,26.725,25.278,25.747,3697228,0
2017-08-04,25.787,28.461,25.558,27.773,4192203,0
2017-08-07,27.613,27.943,25.957,26.456,2371304,0
2017-08-08,26.366,26.615,25.118,25.418,2874974,0
2017-08-09,25.458,25.887,24.939,25.857,3214250,0
2017-08-10,26.056,26.715,25.078,25.408,2471039,0
2017-08-11,25.148,25.847,25.038,25.388,1508118,0
2017-08-14,25.408,25.647,24.769,24.959,2114821,0
2017-08-15,24.769,25.128,24.21,24.929,2219489,0
2017-08-16,24.889,25.657,24.54,24.839,2920870,0
2017-08-17,25.038,26.456,25.009,25.747,2864501,0
2017-08-18,25.677,26.476,25.458,26.046,2762060,0
2017-08-21,26.046,26.046,24.969,25.208,1791239,0
2017-08-22,25.488,26.306,25.408,26.196,1571872,0
2017-08-23,25.917,26.476,25.801,26.096,1758981,0
2017-08-24,26.016,26.216,25.378,25.687,1521708,0
2017-08-25,25.877,26.184,25.438,25.787,1443919,0
2017-08-28,25.787,25.927,24.799,25.637,1994185,0
2017-08-29,25.318,26.65,25.31,26.486,3039469,0
2017-08-30,26.406,27.558,26.04,27.394,2726725,0
2017-08-31,27.773,27.773,27.104,27.154,2111865,0
2017-09-01,27.304,27.893,27.054,27.324,1269136,0
2017-09-05,27.863,28.432,27.653,28.012,1956521,0
2017-09-06,28.402,29.08,28.232,28.501,2467393,0
2017-09-07,28.432,28.636,27.633,28.302,1675795,0
2017-09-08,28.122,28.122,26.825,27.394,1693053,0
2017-09-11,27.473,28.032,27.214,27.853,1523436,0
2017-09-12,27.863,29.23,27.85,28.611,1939738,0
2017-09-13,28.751,30.208,28.741,29.17,3126360,0
2017-09-14,29.41,30.21,28.83,29.35,1963738,0
2017-09-15,29.29,29.3396,28.51,28.81,3677131,0
2017-09-18,28.77,29.48,28.7616,29.2,1442824,0
2017-09-19,29.44,29.53,28.58,28.99,1072356,0
2017-09-20,29.17,30.58,29.17,30.13,2380132,0
2017-09-21,29.99,30.93,29.85,30.71,2007129,0
2017-09-22,30.66,32.61,30.55,31.75,3974691,0
2017-09-25,32.02,33.01,32.02,32.59,2755456,0
2017-09-26,32.56,33.42,32.15,33.2,2639951,0
2017-09-27,33.37,33.72,30.63,31.37,3659180,0
2017-09-28,31.57,31.7,29.79,30.61,4086577,0
2017-09-29,30.63,31.26,30.51,31.07,2243547,0
2017-10-02,30.45,31.075,30.17,30.75,1729713,0
2017-10-03,30.69,31.66,29.71,31.57,6082157,0
2017-10-04,31.66,31.79,30.925,31.16,2116471,0
2017-10-05,31.24,32.43,31.22,32.2,2156831,0
2017-10-06,31.8,32.55,30.56,30.63,2522200,0
2017-10-09,30.79,30.84,30.38,30.54,2046279,0
2017-10-10,31.12,31.31,30.06,30.15,1169126,0
2017-10-11,30.3,30.62,29.57,30.52,1327530,0
2017-10-12,30.18,30.41,29.63,29.68,1868844,0
2017-10-13,30.03,30.19,28.32,28.36,2623398,0
2017-10-16,28.75,28.8,27.42,27.81,2073345,0
2017-10-17,27.86,28.55,27.72,28.14,1982562,0
2017-10-18,28.39,29.29,27.86,28.24,2111345,0
2017-10-19,27.92,28.45,27.76,28.44,1167176,0
2017-10-20,28.48,28.5,27.83,27.99,1280542,0
2017-10-23,28.01,28.33,27.73,27.77,1609392,0
2017-10-24,27.82,28.39,27.75,28.16,979252,0
2017-10-25,28.03,28.36,27.56,28.07,1501242,0
2017-10-26,28.14,28.57,27.7553,28.19,1212329,0
2017-10-27,27.96,29.17,27.82,28.87,1434285,0
2017-10-30,29.13,29.72,28.5,29.27,1409244,0
2017-10-31,29.2,30.68,28.87,30.51,2097526,0
2017-11-01,30.9,31.91,29.53,30.05,2809815,0
2017-11-02,30.31,30.4,29.5748,30.19,1525137,0
2017-11-03,30.22,30.575,29.69,30.44,1739995,0
2017-11-06,30.5,31.86,30.18,31.52,2796491,0
2017-11-07,33.49,35.81,32.89,34.55,6621109,0
2017-11-08,34.55,35.15,33.501,34.48,2881113,0
2017-11-09,34.06,35.8,34.06,35.56,2459445,0
2017-11-10,35.22,36.55,35.08,35.52,2304632,0
