Date,Open,High,Low,Close,Volume,OpenInt
2011-11-25,16.863,17.046,16.77,16.835,274891,0
2011-11-28,17.084,17.169,16.282,16.359,792715,0
2011-11-29,15.977,16.292,15.148,15.501,3057982,0
2011-11-30,15.501,15.748,15.167,15.243,1496390,0
2011-12-01,15.043,15.435,15.033,15.167,1201723,0
2011-12-02,15.177,15.491,15.09,15.482,1682240,0
2011-12-05,15.177,16.455,15.025,16.447,1100375,0
2011-12-06,16.311,17.341,16.311,16.56,834105,0
2011-12-07,16.311,17.121,16.264,16.418,646869,0
2011-12-08,16.311,16.617,16.225,16.447,896673,0
2011-12-09,16.311,17.409,16.311,17.305,610275,0
2011-12-12,17.169,17.295,16.835,17.265,543907,0
2011-12-13,17.169,17.8,17.037,17.751,842092,0
2011-12-14,17.648,17.875,17.504,17.79,819431,0
2011-12-15,17.885,17.885,17.446,17.541,301139,0
2011-12-16,17.504,17.827,17.475,17.687,528910,0
2011-12-19,17.76,18.02,17.514,17.723,214483,0
2011-12-20,17.77,17.79,17.628,17.751,160979,0
2011-12-21,17.648,17.648,17.093,17.151,337376,0
2011-12-22,17.169,17.658,16.254,16.617,264912,0
2011-12-23,16.789,16.835,16.216,16.359,433351,0
2011-12-27,16.35,16.455,16.225,16.311,138042,0
2011-12-28,16.264,16.398,16.225,16.359,450457,0
2011-12-29,16.35,16.398,16.264,16.34,236737,0
2011-12-30,16.311,16.54,16.311,16.369,245940,0
2012-01-03,16.646,17.465,16.646,16.893,461915,0
2012-01-04,16.903,16.962,16.55,16.617,389775,0
2012-01-05,16.57,17.169,16.57,17.066,539467,0
2012-01-06,17.007,17.046,16.779,16.789,262511,0
2012-01-09,16.826,17.265,16.646,17.228,294776,0
2012-01-10,17.36,17.723,17.121,17.446,826147,0
2012-01-11,17.35,17.924,17.121,17.658,752171,0
2012-01-12,17.696,18.01,17.208,17.494,339860,0
2012-01-13,17.36,17.4,17.103,17.37,236433,0
2012-01-17,17.37,18.112,17.37,18.102,230315,0
2012-01-18,18.102,18.112,17.533,18.112,272240,0
2012-01-19,18.112,18.687,18.02,18.525,466468,0
2012-01-20,18.525,18.525,18.102,18.142,163767,0
2012-01-23,18.084,18.112,17.658,18.01,163562,0
2012-01-24,17.885,18.535,17.827,18.505,207091,0
2012-01-25,18.555,18.555,17.827,18.22,279308,0
2012-01-26,18.239,19.211,18.132,19.031,202126,0
2012-01-27,18.973,19.241,18.515,19.107,177328,0
2012-01-30,19.04,20.04,18.878,19.947,390748,0
2012-01-31,20.021,20.098,19.66,19.792,251410,0
2012-02-01,19.784,21.023,19.754,21.023,669477,0
2012-02-02,21.11,21.681,20.748,21.606,211250,0
2012-02-03,21.671,21.74,21.272,21.519,465954,0
2012-02-06,21.415,21.606,21.289,21.367,283396,0
2012-02-07,21.357,21.415,21.216,21.299,295869,0
2012-02-08,21.137,21.938,21.137,21.778,732234,0
2012-02-09,21.856,22.263,21.701,21.948,340600,0
2012-02-10,21.846,22.103,21.643,21.938,189273,0
2012-02-13,21.892,21.987,21.454,21.463,131543,0
2012-02-14,21.425,21.577,21.226,21.347,164856,0
2012-02-15,21.406,21.671,21.289,21.539,504170,0
2012-02-16,21.502,21.883,21.463,21.826,127224,0
2012-02-17,21.768,21.846,21.606,21.74,137778,0
2012-02-21,21.473,22.103,21.434,21.948,320347,0
2012-02-22,21.883,22.054,21.606,21.787,493549,0
2012-02-23,21.72,22.301,21.653,22.216,327431,0
2012-02-24,22.113,22.799,21.928,22.789,459993,0
2012-02-27,22.883,23.114,22.045,23.104,986099,0
2012-02-28,22.961,23.608,22.77,23.59,486326,0
2012-02-29,23.647,23.915,23.254,23.782,1055301,0
2012-03-01,23.773,24.801,23.675,24.305,629017,0
2012-03-02,24.344,24.687,24.344,24.601,214680,0
2012-03-05,24.561,24.887,24.467,24.773,207045,0
2012-03-06,24.687,24.84,23.857,24.697,336797,0
2012-03-07,24.82,25.383,24.285,24.991,331135,0
2012-03-08,25.21,25.927,24.82,25.735,408925,0
2012-03-09,25.697,25.793,25.544,25.642,324248,0
2012-03-12,25.642,25.754,25.507,25.583,414242,0
2012-03-13,25.613,25.642,25.069,25.269,702188,0
2012-03-14,25.336,25.613,25.05,25.422,726238,0
2012-03-15,25.852,26.233,25.04,26.204,1137700,0
2012-03-16,26.47,26.47,25.554,25.554,613464,0
2012-03-19,25.279,25.715,24.648,25.468,329087,0
2012-03-20,25.317,25.507,24.972,25.06,336521,0
2012-03-21,25.135,25.393,24.736,25.21,679106,0
2012-03-22,25.21,25.413,24.84,25.327,532445,0
2012-03-23,25.327,26.737,25.109,26.298,893899,0
2012-03-26,26.47,27.661,26.404,27.501,393396,0
2012-03-27,27.54,27.844,27.005,27.187,473802,0
2012-03-28,27.128,27.234,26.423,26.995,374226,0
2012-03-29,26.814,27.07,26.538,27.014,298686,0
2012-03-30,27.09,27.491,26.814,27.197,314055,0
2012-04-02,27.148,27.366,26.776,26.966,207856,0
2012-04-03,26.957,27.052,26.528,26.689,94379,0
2012-04-04,26.508,27.225,26.136,27.138,241291,0
2012-04-05,27.1,27.53,27.06,27.386,83959,0
2012-04-09,26.901,27.472,26.785,27.395,157318,0
2012-04-10,27.405,27.405,25.984,26.508,383881,0
2012-04-11,27.328,27.481,26.518,27.09,1214838,0
2012-04-12,27.043,27.521,26.939,27.386,828427,0
2012-04-13,27.348,27.653,27.244,27.462,360711,0
2012-04-16,27.53,28.264,26.814,27.08,321551,0
2012-04-17,27.215,27.53,27.07,27.187,484380,0
2012-04-18,27.024,27.444,26.995,27.197,280940,0
2012-04-19,27.197,27.68,27.177,27.511,527027,0
2012-04-20,27.579,28.083,27.559,27.68,242522,0
2012-04-23,27.225,27.987,26.921,27.817,362022,0
2012-04-24,27.719,27.931,27.491,27.569,204672,0
2012-04-25,27.769,28.131,27.521,27.68,463833,0
2012-04-26,27.719,28.015,27.606,27.844,321204,0
2012-04-27,27.911,28.207,27.671,27.892,188130,0
2012-04-30,27.863,28.284,27.501,28.168,218924,0
2012-05-01,28.34,28.551,27.882,28.216,502587,0
2012-05-02,28.158,28.827,27.94,28.503,623315,0
2012-05-03,28.636,29.514,28.131,28.942,1681105,0
2012-05-04,28.942,29.428,28.627,28.636,441424,0
2012-05-07,28.627,28.998,28.617,28.886,214492,0
2012-05-08,28.827,28.827,27.366,28.34,488621,0
2012-05-09,28.168,28.779,28.034,28.598,396079,0
2012-05-10,29.581,30.105,28.932,29.952,553463,0
2012-05-11,29.952,30.371,29.617,30.307,134282,0
2012-05-14,30.267,30.964,30.01,30.668,328355,0
2012-05-15,30.754,31.898,30.638,31.374,723258,0
2012-05-16,31.621,32.088,31.22,31.526,792653,0
2012-05-17,31.536,31.546,28.284,28.503,875147,0
2012-05-18,28.542,28.769,27.309,27.635,544257,0
2012-05-21,27.661,28.424,27.06,27.635,525262,0
2012-05-22,27.729,28.102,27.472,27.769,389845,0
2012-05-23,27.569,27.643,26.891,27.424,404282,0
2012-05-24,27.606,27.788,26.689,26.757,279080,0
2012-05-25,26.804,26.93,26.375,26.661,139833,0
2012-05-29,26.921,27.749,26.528,27.366,273748,0
2012-05-30,27.348,27.769,26.921,27.348,303192,0
2012-05-31,27.356,27.386,26.356,26.995,672818,0
2012-06-01,26.699,26.708,25.662,25.754,430476,0
2012-06-04,25.623,25.945,25.375,25.682,274832,0
2012-06-05,25.623,26.014,25.525,25.682,304345,0
2012-06-06,25.706,25.879,25.662,25.812,319327,0
2012-06-07,26.069,26.911,25.793,25.964,314008,0
2012-06-08,25.871,26.499,25.488,26.423,151066,0
2012-06-11,26.548,26.548,25.773,26.004,315941,0
2012-06-12,26.004,26.107,25.099,25.535,432007,0
2012-06-13,25.44,25.69,24.82,25.269,409471,0
2012-06-14,25.289,27.366,25.289,27.338,534045,0
2012-06-15,27.328,27.328,26.442,26.966,640431,0
2012-06-18,26.785,28.57,26.489,28.561,385082,0
2012-06-19,28.532,29.514,28.513,29.418,312374,0
2012-06-20,29.351,29.781,29.141,29.388,228098,0
2012-06-21,29.341,29.665,28.703,28.837,330495,0
2012-06-22,28.886,29.685,28.886,29.285,2836939,0
2012-06-25,28.912,29.112,27.94,28.158,441810,0
2012-06-26,28.245,28.739,27.853,28.493,169873,0
2012-06-27,28.598,28.636,28.083,28.197,336564,0
2012-06-28,27.987,28.015,27.138,27.635,266215,0
2012-06-29,28.102,29.571,28.102,29.553,367776,0
2012-07-02,29.447,29.563,28.627,29.477,275544,0
2012-07-03,29.524,29.571,29.171,29.571,132848,0
2012-07-05,29.447,30.914,29.447,30.849,267748,0
2012-07-06,30.525,30.573,29.665,29.848,260980,0
2012-07-09,29.885,30,29.18,29.388,249239,0
2012-07-10,29.563,29.636,29.21,29.398,116001,0
2012-07-11,29.36,29.524,28.674,28.856,158394,0
2012-07-12,28.655,28.683,27.225,27.931,237518,0
2012-07-13,27.978,28.551,27.892,28.322,158005,0
2012-07-16,28.197,28.729,28.083,28.131,155153,0
2012-07-17,28.322,28.988,27.309,28.817,227323,0
2012-07-18,28.808,29.477,28.378,29.408,222602,0
2012-07-19,29.37,29.514,28.922,29.18,109853,0
2012-07-20,28.979,29.008,27.55,27.616,150472,0
2012-07-23,27.215,27.491,26.757,27.338,331361,0
2012-07-24,27.283,27.844,26.717,27.444,219655,0
2012-07-25,27.635,28.158,27.434,27.882,212708,0
2012-07-26,28.798,30.525,28.322,30.143,548487,0
2012-07-27,30.297,30.658,29.8,30.191,365628,0
2012-07-30,30.143,30.381,29.495,29.971,242660,0
2012-07-31,29.923,29.981,29.388,29.59,129522,0
2012-08-01,29.743,30.22,29.056,29.895,259410,0
2012-08-02,29.771,30.247,29.495,29.543,227297,0
2012-08-03,29.981,30.525,29.685,30.362,188966,0
2012-08-06,30.297,31.07,30.162,30.934,123012,0
2012-08-07,31.115,31.23,30.525,30.764,245278,0
2012-08-08,30.609,31.24,30.525,30.717,333735,0
2012-08-09,30.697,30.735,29.991,30.371,128948,0
2012-08-10,30.267,30.41,28.922,29.895,194151,0
2012-08-13,29.81,30.124,29.247,29.59,120105,0
2012-08-14,29.762,29.829,28.922,29.428,191546,0
2012-08-15,29.379,29.477,29.084,29.437,108862,0
2012-08-16,29.332,30.505,29.093,30.479,117725,0
2012-08-17,30.39,30.515,30.076,30.191,325600,0
2012-08-20,30.162,30.42,29.294,29.571,128707,0
2012-08-21,29.599,30.076,28.808,29.036,206034,0
2012-08-22,29.036,29.8,28.998,29.665,207332,0
2012-08-23,29.609,30.03,29.379,29.581,248219,0
2012-08-24,29.504,29.553,29.008,29.408,83625,0
2012-08-27,29.543,30.525,29.313,30.342,328338,0
2012-08-28,30.238,30.429,29.81,30.287,177457,0
2012-08-29,30.277,31.384,30.277,31.079,311906,0
2012-08-30,31.022,31.041,30.573,30.638,146888,0
2012-08-31,30.829,30.829,30.287,30.638,132042,0
2012-09-04,30.554,30.554,29.905,30.247,352552,0
2012-09-05,30.381,30.41,30.047,30.076,208485,0
2012-09-06,30.287,31.173,30.143,31.022,260981,0
2012-09-07,31.088,31.498,30.954,31.43,247684,0
2012-09-10,31.384,31.516,31.098,31.411,117365,0
2012-09-11,31.374,31.839,31.327,31.822,535273,0
2012-09-12,31.869,32.081,31.698,32.081,177529,0
2012-09-13,32.098,33.711,32.014,33.558,790361,0
2012-09-14,33.576,34.341,33.491,34.168,326512,0
2012-09-17,34.054,34.464,33.673,34.444,160499,0
2012-09-18,34.341,34.533,34.11,34.414,117122,0
2012-09-19,34.396,34.396,33.779,33.805,169995,0
2012-09-20,33.548,33.701,32.978,33.357,170309,0
2012-09-21,33.76,34.322,33.434,33.741,238553,0
2012-09-24,33.653,34.226,33.386,34.018,110674,0
2012-09-25,34.11,35.028,33.815,33.88,174327,0
2012-09-26,33.89,34.579,33.416,33.843,186072,0
2012-09-27,33.871,34.579,33.673,34.351,144683,0
2012-09-28,34.159,34.55,33.97,34.36,94679,0
2012-10-01,34.494,35.516,34.36,34.636,249244,0
2012-10-02,34.854,35.238,34.788,34.836,295973,0
2012-10-03,34.836,35.18,34.683,35.132,133511,0
2012-10-04,35.17,36.239,35.132,36.211,195889,0
2012-10-05,36.313,36.352,35.982,36.267,329976,0
2012-10-08,36.39,36.687,36.267,36.629,266822,0
2012-10-09,36.668,36.822,36.61,36.782,222122,0
2012-10-10,36.745,37.194,36.706,37.069,156084,0
2012-10-11,37.251,37.526,37.115,37.233,376497,0
2012-10-12,37.233,37.536,37.086,37.364,401518,0
2012-10-15,37.507,38.128,37.432,38.109,186952,0
2012-10-16,38.186,38.279,38.021,38.156,468013,0
2012-10-17,38.318,38.472,37.86,38.366,159155,0
2012-10-18,38.443,39.806,37.267,37.737,471237,0
2012-10-19,37.63,39.491,37.546,38.424,318287,0
2012-10-22,38.433,38.824,38.011,38.109,224919,0
2012-10-23,37.785,38.195,37.594,37.993,211632,0
2012-10-24,38.176,38.249,37.258,37.556,164973,0
2012-10-25,37.794,38.204,37.392,37.727,351499,0
2012-10-26,37.833,38.021,36.812,37.051,117563,0
2012-10-31,36.944,37.603,36.914,37.526,105980,0
2012-11-01,37.498,38.337,37.134,37.233,216162,0
2012-11-02,37.546,37.833,36.221,36.221,163665,0
2012-11-05,36.287,36.498,35.922,36.469,163380,0
2012-11-06,36.619,37.412,36.619,36.914,188384,0
2012-11-07,36.153,36.629,35.733,35.733,254751,0
2012-11-08,35.895,37.174,35.895,36.507,283508,0
2012-11-09,36.39,37.011,36.259,36.45,157288,0
2012-11-12,36.545,36.562,35.915,36.086,105833,0
2012-11-13,35.922,37.392,35.922,36.924,126463,0
2012-11-14,36.993,37.086,35.569,35.885,156670,0
2012-11-15,35.81,36.535,35.579,36.322,244621,0
2012-11-16,36.259,37.296,36.001,37.276,310516,0
2012-11-19,37.746,38.538,37.649,38.156,169822,0
2012-11-20,38.109,38.195,37.586,38.138,128382,0
2012-11-21,38.214,38.224,37.077,37.707,191921,0
2012-11-23,37.707,37.823,36.822,37.335,100433,0
2012-11-26,37.164,37.927,37.059,37.755,183737,0
2012-11-27,37.657,38.499,37.566,38.09,134337,0
2012-11-28,37.86,38.48,37.251,38.472,172193,0
2012-11-29,38.651,39.111,38.259,38.566,163960,0
2012-11-30,38.595,38.729,37.955,37.974,504844,0
2012-12-03,38.011,38.623,38.002,38.404,327060,0
2012-12-04,38.327,38.499,37.794,38.232,186729,0
2012-12-05,38.318,38.49,37.498,37.927,128250,0
2012-12-06,37.927,38.24,37.775,37.993,156888,0
2012-12-07,38.249,38.72,37.918,38.433,280420,0
2012-12-10,38.424,38.72,38.232,38.443,183899,0
2012-12-11,38.623,38.71,38.269,38.404,141429,0
2012-12-12,38.834,39.111,37.823,38.186,189807,0
2012-12-13,38.119,38.298,37.823,38.06,294521,0
2012-12-14,37.909,38.186,37.717,38.002,212775,0
2012-12-17,38.07,38.661,37.955,38.641,270349,0
2012-12-18,38.631,39.111,38.528,38.986,211730,0
2012-12-19,39.147,39.586,38.766,39.272,246188,0
2012-12-20,39.223,39.52,38.929,39.187,222314,0
2012-12-21,38.786,40.216,38.786,39.739,594032,0
2012-12-24,39.776,39.776,38.414,38.472,112963,0
2012-12-26,38.631,38.776,36.41,36.792,587222,0
2012-12-27,36.725,39.349,36.678,39.177,436138,0
2012-12-28,38.899,39.606,38.556,38.949,395174,0
2012-12-31,38.871,39.834,38.385,39.748,264472,0
2013-01-02,40.065,42.171,40.065,41.999,429994,0
2013-01-03,41.933,42.475,41.551,41.878,228077,0
2013-01-04,41.972,41.972,41.265,41.409,423496,0
2013-01-07,41.226,41.352,40.531,41.305,528862,0
2013-01-08,41.235,42.076,41.055,42.058,286297,0
2013-01-09,42.238,42.276,41.731,41.904,178680,0
2013-01-10,42.076,42.19,41.713,41.741,180156,0
2013-01-11,41.828,41.828,41.18,41.686,133238,0
2013-01-14,41.667,41.895,41.474,41.686,215164,0
2013-01-15,41.571,42.067,41.494,41.972,174782,0
2013-01-16,41.809,41.923,41.028,41.446,148069,0
2013-01-17,41.76,42.641,41.76,42.345,424569,0
2013-01-18,42.315,42.409,41.324,42.095,164697,0
2013-01-22,41.99,42.258,41.551,42.229,188711,0
2013-01-23,42.219,42.238,41.933,42.009,111122,0
2013-01-24,41.962,42.485,41.571,42.067,146640,0
2013-01-25,42.162,42.2,41.551,42.19,105677,0
2013-01-28,42.105,43.269,41.504,42.869,530192,0
2013-01-29,42.84,42.926,42.049,42.926,205613,0
2013-01-30,42.916,43.346,42.209,42.345,232935,0
2013-01-31,42.105,42.505,41.962,42.335,182483,0
2013-02-01,42.631,43.421,42.286,42.335,392918,0
2013-02-04,42.134,42.475,41.79,41.878,231725,0
2013-02-05,42.049,42.879,41.953,42.84,153649,0
2013-02-06,42.687,43.915,42.583,43.862,320003,0
2013-02-07,43.745,44.518,43.468,44.395,474918,0
2013-02-08,44.415,44.824,44.12,44.166,238788,0
2013-02-11,44.192,44.795,44.185,44.566,141559,0
2013-02-12,44.566,44.833,44.26,44.699,137437,0
2013-02-13,44.747,45.15,44.358,44.699,162325,0
2013-02-14,44.518,44.727,44.25,44.489,92236,0
2013-02-15,44.699,44.795,44.45,44.652,179359,0
2013-02-19,44.528,44.624,44.202,44.508,161229,0
2013-02-20,44.405,44.556,43.125,43.624,265379,0
2013-02-21,43.852,44.166,36.535,38.528,3371532,0
2013-02-22,38.528,39.062,37.296,38.09,719725,0
2013-02-25,38.24,38.72,37.45,37.63,414586,0
2013-02-26,37.804,38.128,37.051,37.124,578678,0
2013-02-27,37.233,39.997,37.233,39.102,504718,0
2013-02-28,38.986,39.482,38.889,39.358,295181,0
2013-03-01,38.976,40.721,38.852,40.342,680679,0
2013-03-04,40.157,41.018,40.065,40.808,378796,0
2013-03-05,41.123,41.151,39.978,40.426,393612,0
2013-03-06,40.61,41.285,40.416,40.6,406858,0
2013-03-07,40.57,40.94,40.416,40.481,486730,0
2013-03-08,40.769,41.036,40.481,40.655,285235,0
2013-03-11,40.531,40.97,40.293,40.721,527374,0
2013-03-12,40.674,40.96,40.445,40.62,221168,0
2013-03-13,40.856,40.922,39.968,40.798,135129,0
2013-03-14,40.759,41.075,40.57,40.749,188796,0
2013-03-15,40.885,41.161,40.645,41.008,503243,0
2013-03-18,40.541,40.904,39.921,40.313,396537,0
2013-03-19,40.445,40.979,40.275,40.789,466098,0
2013-03-20,41.114,41.114,40.472,40.913,199110,0
2013-03-21,40.55,40.885,40.491,40.56,137965,0
2013-03-22,40.6,41.008,40.541,40.847,112590,0
2013-03-25,40.922,41.591,40.789,41.018,171501,0
2013-03-26,41.114,41.541,40.531,40.798,233588,0
2013-03-27,40.541,40.998,40.351,40.769,167483,0
2013-03-28,40.827,41.255,40.59,40.931,144160,0
2013-04-01,40.913,40.979,39.786,40.541,381999,0
2013-04-02,40.541,40.998,39.816,40.235,213926,0
2013-04-03,40.197,40.388,39.349,39.693,202449,0
2013-04-04,39.683,40.58,39.567,40.531,139262,0
2013-04-05,39.796,40.511,39.529,40.255,149088,0
2013-04-08,40.255,40.664,40.074,40.541,162439,0
2013-04-09,40.531,41.522,40.197,41.132,193433,0
2013-04-10,41.245,42.171,41.151,41.818,150111,0
2013-04-11,41.658,42.409,41.61,42.296,243461,0
2013-04-12,42.114,42.907,42.114,42.631,165633,0
2013-04-15,42.209,42.734,40.167,40.235,274590,0
2013-04-16,40.637,41.923,40.187,41.76,381157,0
2013-04-17,41.504,41.828,40.664,41.741,159800,0
2013-04-18,41.79,41.79,40.472,40.856,116254,0
2013-04-19,40.904,41.61,40.655,41.561,72138,0
2013-04-22,41.722,41.999,40.481,41.972,162493,0
2013-04-23,42.18,42.554,42.009,42.485,117267,0
2013-04-24,42.409,42.781,41.018,41.399,333397,0
2013-04-25,43.162,45.033,42.641,43.011,450036,0
2013-04-26,43.497,44.158,43.26,43.735,300000,0
2013-04-29,44.051,44.138,43.107,43.411,233666,0
2013-04-30,43.279,43.478,42.916,43.384,270894,0
2013-05-01,43.107,43.26,42.114,42.305,230937,0
2013-05-02,42.393,42.393,41.76,42.076,195739,0
2013-05-03,42.667,43.221,42.602,42.65,175144,0
2013-05-06,42.592,43.011,42.105,42.801,205018,0
2013-05-07,42.926,43.624,42.525,43.624,133496,0
2013-05-08,43.632,43.907,43.059,43.899,213289,0
2013-05-09,43.804,43.872,43.201,43.421,212888,0
2013-05-10,43.536,43.842,43.468,43.725,210366,0
2013-05-13,43.624,43.872,43.307,43.715,72236,0
2013-05-14,43.814,44.12,43.632,43.842,152918,0
2013-05-15,43.715,44.279,43.705,44.061,90384,0
2013-05-16,44.051,44.192,43.107,43.346,61884,0
2013-05-17,43.364,43.604,42.355,42.393,261299,0
2013-05-20,42.393,42.573,41.696,41.838,419038,0
2013-05-21,41.895,42.456,41.504,41.77,260121,0
2013-05-22,41.77,42.384,40.416,40.894,315466,0
2013-05-23,41.161,42.535,40.541,42.229,489997,0
2013-05-24,42.039,42.687,41.799,41.809,283381,0
2013-05-28,42.209,44.185,42.209,43.059,269258,0
2013-05-29,42.791,42.889,41.962,42.495,113326,0
2013-05-30,42.592,42.859,42.374,42.65,47472,0
2013-05-31,42.417,42.791,42.18,42.209,154320,0
2013-06-03,42.248,42.762,41.78,42.658,222566,0
2013-06-04,42.771,42.899,41.465,41.676,200159,0
2013-06-05,41.522,41.522,40.73,40.759,130052,0
2013-06-06,40.702,41.085,40.226,40.692,246208,0
2013-06-07,41.008,42.124,40.655,41.551,239018,0
2013-06-10,41.639,42.899,41.561,42.744,112048,0
2013-06-11,42.114,42.258,41.436,41.504,109219,0
2013-06-12,41.887,41.972,40.692,41.028,107360,0
2013-06-13,41.028,42.899,40.827,42.791,237870,0
2013-06-14,42.602,42.602,41.409,41.741,246259,0
2013-06-17,42.162,42.907,42.124,42.563,238740,0
2013-06-18,42.65,43.201,42.563,43.069,327776,0
2013-06-19,42.962,43.153,42.515,42.658,147909,0
2013-06-20,41.972,42.209,41.217,41.581,196836,0
2013-06-21,41.79,41.838,40.73,40.769,448000,0
2013-06-24,40.445,40.445,38.566,39.567,305797,0
2013-06-25,40.035,41.045,39.291,40.464,353912,0
2013-06-26,40.749,41.085,40.323,40.837,183082,0
2013-06-27,41.036,41.741,40.885,41.465,159356,0
2013-06-28,41.314,41.639,40.894,41.245,428086,0
2013-07-01,41.494,42.573,41.085,42.009,163495,0
2013-07-02,42.049,42.525,41.953,42.402,161988,0
2013-07-03,42.315,42.677,42.248,42.525,58433,0
2013-07-05,43.172,43.576,42.641,43.556,180156,0
2013-07-08,43.705,43.882,43.231,43.279,136915,0
2013-07-09,43.421,44.538,43.374,44.129,164602,0
2013-07-10,44.202,44.786,44.202,44.489,170642,0
2013-07-11,44.947,45.452,44.767,45.176,144219,0
2013-07-12,45.14,45.35,44.901,44.966,212418,0
2013-07-15,44.871,45.194,44.185,44.91,171202,0
2013-07-16,44.862,45.253,44.368,44.528,206861,0
2013-07-17,44.718,45.271,44.328,44.805,273260,0
2013-07-18,45.549,45.71,43.431,43.668,330268,0
2013-07-19,43.715,43.804,41.858,42.305,353429,0
2013-07-22,42.384,42.926,42.209,42.907,242566,0
2013-07-23,42.801,42.801,42.219,42.276,281131,0
2013-07-24,42.505,42.687,41.982,42.315,270582,0
2013-07-25,42.248,43.269,42.248,42.658,303705,0
2013-07-26,42.335,42.495,41.62,42.384,184660,0
2013-07-29,42.335,42.525,41.285,41.686,270819,0
2013-07-30,41.933,42.602,41.923,42.427,205820,0
2013-07-31,42.447,42.801,41.828,41.972,241501,0
2013-08-01,42.258,42.658,41.887,42.475,308101,0
2013-08-02,42.447,42.573,41.591,41.799,258815,0
2013-08-05,41.696,41.887,41.17,41.887,324659,0
2013-08-06,41.731,41.858,41.474,41.78,214041,0
2013-08-07,41.731,42.049,41.676,41.848,257936,0
2013-08-08,42.152,43.907,42.105,43.536,228737,0
2013-08-09,43.326,44.279,43.289,43.384,297482,0
2013-08-12,42.982,43.725,42.82,43.403,207829,0
2013-08-13,43.556,43.632,43.125,43.439,236709,0
2013-08-14,43.403,43.526,43.316,43.403,133276,0
2013-08-15,42.935,43.269,42.515,42.926,185881,0
2013-08-16,42.916,43.26,42.602,42.801,202148,0
2013-08-19,42.687,42.907,41.427,41.61,230176,0
2013-08-20,41.63,41.953,41.522,41.79,89610,0
2013-08-21,41.601,41.923,41.18,41.531,88227,0
2013-08-22,41.649,43.231,41.436,42.355,87365,0
2013-08-23,42.592,43.125,42.437,42.667,130583,0
2013-08-26,42.641,43.24,42.268,42.402,117597,0
2013-08-27,41.704,41.818,40.684,40.749,151893,0
2013-08-28,40.749,41.018,40.323,40.979,144618,0
2013-08-29,40.998,41.878,40.989,41.838,150693,0
2013-08-30,41.76,42.143,41.446,41.591,123227,0
2013-09-03,42.009,42.009,41.334,41.639,178544,0
2013-09-04,41.61,42.039,41.446,41.667,416416,0
2013-09-05,41.676,41.953,41.419,41.571,216259,0
2013-09-06,41.676,41.99,41.305,41.494,205749,0
2013-09-09,41.561,41.799,41.372,41.741,280187,0
2013-09-10,41.904,42.573,41.676,42.058,181186,0
2013-09-11,41.868,42.058,41.305,41.713,215881,0
2013-09-12,41.591,41.799,41.399,41.494,142420,0
2013-09-13,41.713,41.953,41.17,41.265,192230,0
2013-09-16,41.809,41.999,41.465,41.76,120414,0
2013-09-17,41.76,41.99,41.571,41.78,157430,0
2013-09-18,41.731,42.752,41.494,42.612,215771,0
2013-09-19,42.641,42.734,42.238,42.417,144116,0
2013-09-20,42.622,42.677,41.818,42.296,290983,0
2013-09-23,42.325,42.505,41.868,42.248,190705,0
2013-09-24,42.209,42.658,41.474,42.447,250607,0
2013-09-25,42.393,42.393,41.581,41.62,157786,0
2013-09-26,41.741,42.515,41.62,42.475,123472,0
2013-09-27,41.982,42.286,41.658,42.238,99313,0
2013-09-30,42.114,42.268,41.494,41.972,215592,0
2013-10-01,42.095,43.192,41.531,43.192,213944,0
2013-10-02,42.734,43.394,42.687,42.972,203083,0
2013-10-03,42.791,43.021,42.019,42.781,217496,0
2013-10-04,42.677,43.546,42.677,43.478,215359,0
2013-10-07,43.192,43.833,42.982,43.448,196695,0
2013-10-08,43.458,43.536,42.325,42.622,205823,0
2013-10-09,42.744,42.944,42.019,42.447,214134,0
2013-10-10,45.073,46.094,44.24,44.833,1033109,0
2013-10-11,44.91,46.358,44.538,46.341,599738,0
2013-10-14,45.967,46.858,45.654,46.504,631692,0
2013-10-15,46.474,46.988,45.578,45.614,650555,0
2013-10-16,45.912,47.133,45.863,46.055,390389,0
2013-10-17,45.93,46.858,45.873,46.858,408980,0
2013-10-18,47.313,47.382,46.779,47.077,379384,0
2013-10-21,47.215,47.215,46.445,46.848,207870,0
2013-10-22,46.132,46.702,45.788,46.617,427444,0
2013-10-23,46.195,46.902,45.938,46.799,183399,0
2013-10-24,46.978,48.24,46.867,47.542,599486,0
2013-10-25,47.819,48.24,47.207,47.81,245077,0
2013-10-28,47.713,47.952,47.382,47.838,212331,0
2013-10-29,47.858,48.657,47.858,48.602,194853,0
2013-10-30,48.793,48.936,47.904,47.99,260923,0
2013-10-31,47.858,48.354,47.742,47.77,272937,0
2013-11-01,47.686,47.858,47.189,47.676,221715,0
2013-11-04,47.723,48.544,47.686,48.515,133445,0
2013-11-05,48.363,48.648,47.829,48.201,184863,0
2013-11-06,48.534,48.622,47.99,48.285,123950,0
2013-11-07,48.401,48.534,47.207,47.372,239613,0
2013-11-08,47.342,48.44,47.332,48.421,251364,0
2013-11-11,48.182,48.774,48.182,48.344,71863,0
2013-11-12,48.075,48.285,47.658,48.02,159739,0
2013-11-13,47.695,48.754,47.649,48.744,111871,0
2013-11-14,48.622,48.868,48.324,48.868,66569,0
2013-11-15,48.819,49.174,48.639,49.077,106611,0
2013-11-18,49.145,49.498,48.602,48.838,105697,0
2013-11-19,48.724,49.165,48.211,48.485,97302,0
2013-11-20,48.631,48.868,48.02,48.211,77496,0
2013-11-21,48.458,49.307,48.22,48.936,131880,0
2013-11-22,49.039,49.24,48.563,49.193,64867,0
2013-11-25,49.345,49.392,48.754,49.345,142232,0
2013-11-26,49.336,50.032,49.077,49.527,127936,0
2013-11-27,49.679,49.802,49.184,49.792,68218,0
2013-11-29,49.983,50.174,49.374,49.832,46123,0
2013-12-02,50.155,50.155,49.25,49.699,167028,0
2013-12-03,49.469,50.423,49.317,49.449,297394,0
2013-12-04,49.126,49.364,48.344,49.039,144987,0
2013-12-05,48.878,49.594,48.878,49.479,171567,0
2013-12-06,49.802,50.223,49.202,49.211,248645,0
2013-12-09,49.23,49.574,48.802,48.936,239368,0
2013-12-10,48.764,49.24,47.78,48.211,183902,0
2013-12-11,48.285,48.401,47.429,47.522,223531,0
2013-12-12,47.658,48.458,47.503,47.819,377085,0
2013-12-13,48.03,48.724,47.933,48.401,179896,0
2013-12-16,48.534,49.259,48.505,49.058,104937,0
2013-12-17,49.029,49.594,48.648,49.25,188992,0
2013-12-18,49.364,50.357,49.039,50.318,130451,0
2013-12-19,50.119,50.385,49.764,49.861,100889,0
2013-12-20,49.851,50.958,49.649,50.892,281385,0
2013-12-23,51.004,51.032,50.318,50.557,159237,0
2013-12-24,50.509,51.11,50.509,50.783,61176,0
2013-12-26,50.921,51.061,50.547,50.995,160197,0
2013-12-27,51.236,51.236,50.432,50.576,125498,0
2013-12-30,50.49,50.793,50.271,50.595,112196,0
2013-12-31,50.605,50.882,50.261,50.327,122579,0
2014-01-02,50.032,50.366,49.603,49.938,175386,0
2014-01-03,50.051,50.423,49.612,50.233,138815,0
2014-01-06,50.308,50.318,49.259,49.508,201993,0
2014-01-07,49.802,50.146,49.402,49.612,179866,0
2014-01-08,49.584,50.07,49.048,49.956,283794,0
2014-01-09,50.041,50.109,49.431,49.594,183258,0
2014-01-10,49.659,49.983,49.202,49.898,122573,0
2014-01-13,49.707,49.832,48.172,48.324,171708,0
2014-01-14,48.622,49.431,48.44,49.221,132219,0
2014-01-15,49.23,49.736,48.993,49.374,142633,0
2014-01-16,49.211,49.498,48.563,48.648,120276,0
2014-01-17,48.515,48.744,47.838,48,230790,0
2014-01-21,48.201,48.612,47.503,48.191,244304,0
2014-01-22,48.211,48.983,47.713,48.448,184784,0
2014-01-23,48.774,48.793,47.609,47.866,230526,0
2014-01-24,47.522,47.599,46.331,46.597,297520,0
2014-01-27,46.636,47.323,45.893,46.094,247305,0
2014-01-28,46.215,46.789,46.132,46.646,214251,0
2014-01-29,46.169,46.597,45.387,45.634,383952,0
2014-01-30,45.985,46.617,45.835,46.215,194804,0
2014-01-31,45.34,46.094,45.28,45.674,190343,0
2014-02-03,45.654,45.654,44.479,45.12,473731,0
2014-02-04,45.233,45.69,44.966,45.35,171080,0
2014-02-05,45.194,45.903,44.985,45.35,220381,0
2014-02-06,45.406,46.522,45.31,46.186,134080,0
2014-02-07,46.464,46.912,45.93,46.693,124038,0
2014-02-10,46.54,46.779,46.015,46.427,137679,0
2014-02-11,46.494,46.893,46.264,46.693,116204,0
2014-02-12,46.683,47.215,46.436,46.617,151323,0
2014-02-13,46.313,47.733,46.313,47.733,193413,0
2014-02-14,47.713,48.144,47.265,47.742,147419,0
2014-02-18,47.914,48.505,47.695,48.182,172320,0
2014-02-19,47.961,48.838,47.933,48.134,222956,0
2014-02-20,48.104,48.372,47.742,47.952,160276,0
2014-02-21,48.065,48.295,47.382,47.8,220310,0
2014-02-24,47.742,47.942,47.475,47.484,277381,0
2014-02-25,47.579,47.896,47.41,47.686,143982,0
2014-02-26,47.686,48.172,47.561,48.04,178060,0
2014-02-27,47.153,49.555,46.789,49.469,222463,0
2014-02-28,49.44,50.079,49.24,50.022,282895,0
2014-03-03,49.278,50.137,49.23,49.992,288962,0
2014-03-04,50.327,51.719,50.194,51.483,707428,0
2014-03-05,51.464,51.473,51.09,51.385,156903,0
2014-03-06,51.375,51.873,51.291,51.528,200030,0
2014-03-07,51.902,52.485,51.567,52.311,241601,0
2014-03-10,52.072,52.416,51.607,52.407,207584,0
2014-03-11,52.493,52.912,51.883,52.321,234553,0
2014-03-12,51.94,52.942,51.94,52.513,262244,0
2014-03-13,52.655,52.76,51.51,51.663,286010,0
2014-03-14,51.51,51.96,51.31,51.558,192082,0
2014-03-17,51.911,52.092,51.587,51.836,228214,0
2014-03-18,51.864,52.713,51.864,52.645,147733,0
2014-03-19,52.589,52.798,52.311,52.626,163092,0
2014-03-20,52.53,52.837,52.111,52.569,118445,0
2014-03-21,52.74,53.581,52.74,53.323,406965,0
2014-03-24,53.609,53.609,52.244,52.493,208932,0
2014-03-25,52.645,53.142,52.19,52.475,164067,0
2014-03-26,52.493,52.971,51.94,52.092,201593,0
2014-03-27,52.092,52.18,51.157,51.337,187713,0
2014-03-28,51.337,52.426,51.337,52.302,150577,0
2014-03-31,52.731,53.493,52.292,53.333,165867,0
2014-04-01,53.513,54.22,53.428,54.133,146991,0
2014-04-02,54.115,54.839,53.925,54.782,133802,0
2014-04-03,54.782,55.077,54.552,54.81,199002,0
2014-04-04,55.135,55.459,54.267,54.449,310354,0
2014-04-07,54.352,54.679,53.733,53.963,270557,0
2014-04-08,53.98,54.706,53.79,54.277,170664,0
2014-04-09,54.449,54.782,53.856,53.886,224591,0
2014-04-10,53.799,54.01,52.387,52.416,190474,0
2014-04-11,51.845,52.062,51.177,51.272,217116,0
2014-04-14,51.616,51.806,50.853,51.11,186089,0
2014-04-15,51.301,51.645,50.299,51.157,180234,0
2014-04-16,51.272,51.395,50.518,51.375,149187,0
2014-04-17,51.187,52.35,51.187,52.218,129486,0
2014-04-21,52.218,52.559,51.96,52.254,94233,0
2014-04-22,52.493,53.503,52.283,53.265,160895,0
2014-04-23,53.209,53.343,52.827,52.893,178206,0
2014-04-24,53.303,53.303,52.101,52.292,198788,0
2014-04-25,52.111,52.111,50.404,50.527,272996,0
2014-04-28,50.773,50.882,49.449,50.28,192144,0
2014-04-29,48.888,52.311,48.276,51.902,231498,0
2014-04-30,51.796,52.101,51.548,51.969,405364,0
2014-05-01,51.864,52.942,51.435,52.903,229263,0
2014-05-02,53.027,54.402,53.027,53.323,208625,0
2014-05-05,52.961,53.438,52.589,53.313,114750,0
2014-05-06,53.047,53.361,52.456,52.466,142712,0
2014-05-07,52.599,52.942,51.96,52.446,333412,0
2014-05-08,52.397,53.227,52.19,52.846,280654,0
2014-05-09,52.846,53.896,52.846,53.866,220700,0
2014-05-12,54.028,55.086,54.028,54.619,149701,0
2014-05-13,54.534,55.202,54.287,54.342,224811,0
2014-05-14,54.342,54.362,53.523,53.657,168902,0
2014-05-15,53.361,53.361,51.998,52.675,230869,0
2014-05-16,52.569,53.132,52.273,53.103,117921,0
2014-05-19,52.98,53.667,52.98,53.618,134633,0
2014-05-20,53.352,53.551,51.854,51.989,249293,0
2014-05-21,52.302,52.416,51.587,52.218,222874,0
2014-05-22,52.416,53.391,52.254,53.084,141558,0
2014-05-23,53.084,53.896,53.084,53.677,114721,0
2014-05-27,54.037,54.047,53.561,53.866,107890,0
2014-05-28,53.751,53.751,52.98,53.027,180563,0
2014-05-29,53.237,54.037,53.209,53.886,120611,0
2014-05-30,53.934,54.247,53.771,54.037,253344,0
2014-06-02,54.247,54.458,53.428,54,182049,0
2014-06-03,53.896,54.237,53.667,54.019,478127,0
2014-06-04,53.954,54.23,53.532,53.876,174687,0
2014-06-05,54.037,54.505,53.381,54.478,163075,0
2014-06-06,54.202,54.792,53.944,53.99,252390,0
2014-06-09,53.856,54.411,53.513,53.706,253426,0
2014-06-10,53.551,53.98,53.361,53.771,153371,0
2014-06-11,53.609,53.934,52.883,53.4,170774,0
2014-06-12,53.391,53.391,52.475,53.313,659253,0
2014-06-13,53.303,54.01,52.873,53.79,187797,0
2014-06-16,53.571,53.677,53.113,53.4,121372,0
2014-06-17,53.247,54.01,53.103,53.846,167843,0
2014-06-18,53.856,54.306,53.696,54.172,134661,0
2014-06-19,54.202,54.352,53.799,53.934,231710,0
2014-06-20,54.086,54.745,53.944,54.697,363182,0
2014-06-23,54.706,55.165,54.591,55.012,214985,0
2014-06-24,55.012,55.394,54.876,54.896,262581,0
2014-06-25,54.726,55.193,54.582,54.925,208636,0
2014-06-26,54.81,55.23,54.609,55.002,161520,0
2014-06-27,54.449,55.298,54.449,55.22,559525,0
2014-06-30,55.135,56.222,54.839,55.928,292440,0
2014-07-01,56.154,56.653,55.67,55.689,200567,0
2014-07-02,55.394,55.965,55.335,55.402,170773,0
2014-07-03,55.64,55.928,55.555,55.868,71128,0
2014-07-07,55.479,56.042,55.374,55.45,139165,0
2014-07-08,55.211,55.422,54.688,54.896,144479,0
2014-07-09,55.068,55.374,54.81,55.239,155679,0
2014-07-10,54.342,54.868,54.01,54.514,158420,0
2014-07-11,54.524,54.925,54.086,54.773,118319,0
2014-07-14,55.059,55.239,54.706,54.773,108369,0
2014-07-15,54.82,55.106,53.934,54.086,165015,0
2014-07-16,54.324,54.421,53.866,53.944,99120,0
2014-07-17,53.59,53.724,52.731,52.873,84063,0
2014-07-18,52.798,54.23,52.798,53.954,150134,0
2014-07-21,53.638,54.192,53.293,53.876,122313,0
2014-07-22,54.01,54.619,53.79,54.372,260418,0
2014-07-23,54.306,54.992,54.247,54.468,267596,0
2014-07-24,55.422,57.091,55.211,55.555,311233,0
2014-07-25,55.365,55.402,54.392,54.726,190757,0
2014-07-28,54.876,54.876,53.963,54.392,160531,0
2014-07-29,54.514,55.145,54.514,54.601,129745,0
2014-07-30,54.945,55.288,54.411,55.077,156725,0
2014-07-31,54.458,54.954,54.458,54.896,253169,0
2014-08-01,54.945,55.096,54.43,54.849,236696,0
2014-08-04,54.896,55.268,54.421,55.096,229682,0
2014-08-05,54.764,55.479,54.552,54.915,274459,0
2014-08-06,54.552,55.184,53.571,53.677,1372483,0
2014-08-07,53.751,54.237,53.199,53.428,202662,0
2014-08-08,53.475,54.314,53.219,54.192,226936,0
2014-08-11,54.411,55.258,54.123,54.82,182154,0
2014-08-12,54.773,55.441,54.726,55.086,300323,0
2014-08-13,55.22,57.406,55.125,57.158,319778,0
2014-08-14,57.319,57.454,56.452,56.584,162332,0
2014-08-15,57.071,57.129,56.222,56.634,191903,0
2014-08-18,57.071,57.826,57.071,57.797,158847,0
2014-08-19,57.968,58.017,57.273,57.328,88194,0
2014-08-20,57.149,57.167,56.699,56.841,135941,0
2014-08-21,56.814,57.139,56.183,56.919,137106,0
2014-08-22,56.871,56.871,56.386,56.719,115676,0
2014-08-25,56.871,57.003,56.47,56.69,109499,0
2014-08-26,56.672,56.958,56.442,56.949,154179,0
2014-08-27,56.728,56.831,56.604,56.69,110099,0
2014-08-28,56.356,57.328,56.242,57.063,124981,0
2014-08-29,57.139,57.234,56.69,56.841,168518,0
2014-09-02,56.911,57.949,56.757,57.454,225921,0
2014-09-03,57.702,57.988,57.185,57.244,165527,0
2014-09-04,57.283,58.007,57.091,57.882,268124,0
2014-09-05,57.683,58.606,57.253,58.389,170887,0
2014-09-08,58.207,58.532,58.188,58.426,154951,0
2014-09-09,58.273,58.389,58.064,58.159,166224,0
2014-09-10,58.31,58.31,57.376,57.644,128143,0
2014-09-11,57.356,58.761,57.253,58.616,209330,0
2014-09-12,58.664,58.931,57.434,57.73,222626,0
2014-09-15,57.605,58.055,57.023,57.396,187925,0
2014-09-16,57.101,58.56,57.101,58.522,195416,0
2014-09-17,58.389,59.693,58.301,59.618,352350,0
2014-09-18,59.703,60.086,59.543,59.991,161048,0
2014-09-19,60.086,60.84,60.076,60.687,440385,0
2014-09-22,60.507,60.945,60.184,60.469,186312,0
2014-09-23,60.362,60.687,59.743,59.953,399640,0
2014-09-24,59.963,60.21,59.543,59.848,139514,0
2014-09-25,59.743,60.027,59.074,59.683,182584,0
2014-09-26,59.703,60.801,59.703,60.687,180076,0
2014-09-29,59.782,60.276,59.673,60.154,119906,0
2014-09-30,60.096,61.097,59.982,60.488,276643,0
2014-10-01,60.2,60.389,59.436,59.627,340633,0
2014-10-02,59.601,60.21,58.589,58.98,188105,0
2014-10-03,59.456,60.334,59.418,59.733,140733,0
2014-10-06,59.848,60.096,57.968,59.084,232410,0
2014-10-07,58.683,59.333,58.237,58.31,215592,0
2014-10-08,58.55,59.17,57.91,59.13,288357,0
2014-10-09,59.046,59.046,57.749,57.758,183368,0
2014-10-10,57.474,58.207,57.158,57.234,182125,0
2014-10-13,57.234,57.826,56.584,56.699,236236,0
2014-10-14,57.301,58.426,56.891,57.311,218741,0
2014-10-15,56.281,57.053,55.155,56.347,336675,0
2014-10-16,54.83,61.002,54.83,59.829,669784,0
2014-10-17,60.276,61.917,59.809,60.344,405885,0
2014-10-20,60.259,62.899,60.259,62.518,268385,0
2014-10-21,62.987,63.825,62.987,63.615,193150,0
2014-10-22,63.758,64.311,63.158,63.309,148568,0
2014-10-23,63.902,65.074,63.015,63.271,238975,0
2014-10-24,63.387,64.085,62.764,64.075,239713,0
2014-10-27,64.046,65.053,63.549,64.554,166945,0
2014-10-28,64.756,66.489,64.622,66.414,208478,0
2014-10-29,66.527,67.179,65.714,66.404,204139,0
2014-10-30,66.184,67.486,66.164,66.786,274103,0
2014-10-31,66.882,67.821,65.906,66.489,397134,0
2014-11-03,66.346,67.131,66.307,66.748,259159,0
2014-11-04,66.702,66.93,66.105,66.832,266120,0
2014-11-05,67.216,67.552,66.489,67.034,170562,0
2014-11-06,67.122,67.782,66.882,67.149,164007,0
2014-11-07,67.025,67.916,64.959,67.916,245426,0
2014-11-10,67.812,68.231,67.418,68.212,153125,0
2014-11-11,68.308,69.076,67.992,69.037,132992,0
2014-11-12,68.903,69.466,68.434,69.323,79135,0
2014-11-13,69.485,69.668,68.481,68.807,167283,0
2014-11-14,68.807,69.266,68.528,69.017,118410,0
2014-11-17,68.817,69.466,68.366,68.509,104775,0
2014-11-18,68.509,69.456,67.992,69.103,117868,0
2014-11-19,69.094,69.094,68.05,68.453,113004,0
2014-11-20,68.261,69.017,67.983,68.711,97155,0
2014-11-21,69.524,69.927,68.222,68.336,113480,0
2014-11-24,68.548,69.774,68.471,69.611,115517,0
2014-11-25,69.869,70.177,69.534,70.022,109074,0
2014-11-26,69.907,70.128,69.283,70.061,102907,0
2014-11-28,69.994,71.336,69.994,70.387,61046,0
2014-12-01,70.071,70.74,69.735,69.975,150584,0
2014-12-02,69.927,71.814,69.927,71.286,170685,0
2014-12-03,71.488,71.871,70.76,71.362,143677,0
2014-12-04,71.438,71.737,70.635,71.276,146106,0
2014-12-05,71.18,72.455,71.18,72.013,204361,0
2014-12-08,71.678,72.224,69.706,70.397,213877,0
2014-12-09,69.601,71.458,69.402,71.228,213254,0
2014-12-10,71.046,71.527,69.182,69.313,187870,0
2014-12-11,69.629,71.028,69.591,69.802,119562,0
2014-12-12,69.113,70.559,69.113,69.182,159574,0
2014-12-15,69.726,70.348,68.212,68.557,181942,0
2014-12-16,68.414,69.113,66.882,66.901,233966,0
2014-12-17,66.95,68.308,66.672,68.251,247349,0
2014-12-18,69.066,69.649,68.271,69.621,167356,0
2014-12-19,69.611,69.726,68.356,68.519,705612,0
2014-12-22,68.778,69.392,68.625,69.256,271767,0
2014-12-23,69.274,70.214,69.152,70.186,129772,0
2014-12-24,70.195,71.784,70.195,71.018,112874,0
2014-12-26,71.371,71.881,71.173,71.737,71034,0
2014-12-29,71.737,73.019,71.219,72.694,99012,0
2014-12-30,72.388,73.049,71.63,72.023,120910,0
2014-12-31,72.339,72.971,71.306,71.371,118777,0
2015-01-02,71.737,72.033,70.405,71.173,164716,0
2015-01-05,70.856,71.326,69.266,69.802,175560,0
2015-01-06,69.975,70.108,67.025,67.494,304592,0
2015-01-07,68.107,69.504,67.829,69.422,284644,0
2015-01-08,69.984,72.214,69.688,72.043,215764,0
2015-01-09,71.974,72.58,71.362,72.358,151499,0
2015-01-12,71.276,73.881,70.904,72.77,1269986,0
2015-01-13,73.421,73.918,71.871,72.57,250914,0
2015-01-14,71.737,72.629,71.124,72.358,273390,0
2015-01-15,72.712,72.867,71.296,71.527,200910,0
2015-01-16,71.173,71.881,70.866,71.833,181316,0
2015-01-20,71.928,72.54,71.066,72.244,125027,0
2015-01-21,71.928,72.56,71.228,72.003,94255,0
2015-01-22,72.407,74.618,71.994,74.388,93628,0
2015-01-23,74.435,74.504,73.211,74.435,114334,0
2015-01-26,74.474,75.412,73.834,75.393,126305,0
2015-01-27,74.494,75.71,74.343,75.127,103397,0
2015-01-28,75.393,75.45,72.848,72.886,98682,0
2015-01-29,73.039,74.323,72.741,74.158,94012,0
2015-01-30,73.469,74.139,72.694,73.251,190772,0
2015-02-02,73.297,73.297,70.961,71.944,203872,0
2015-02-03,72.426,73.44,72.244,72.426,173391,0
2015-02-04,71.984,72.913,71.678,72.284,139455,0
2015-02-05,72.349,72.933,71.918,72.244,113701,0
2015-02-06,72.312,72.674,71.219,71.678,169734,0
2015-02-09,71.66,71.66,70.33,70.368,146889,0
2015-02-10,70.951,73.756,70.856,73.756,186375,0
2015-02-11,73.498,74.111,72.828,73.576,82243,0
2015-02-12,74.168,74.435,73.326,74.188,105582,0
2015-02-13,74.12,74.397,73.039,73.766,90685,0
2015-02-17,73.717,74.474,73.241,73.642,121266,0
2015-02-18,73.278,73.815,72.684,73.776,201404,0
2015-02-19,73.727,74.665,73.727,74.618,124063,0
2015-02-20,74.253,74.343,72.455,73.967,169181,0
2015-02-23,73.651,74.425,73.191,74.397,140066,0
2015-02-24,74.216,74.388,73.004,74.333,148405,0
2015-02-25,74.534,74.705,73.563,74.063,157591,0
2015-02-26,74.333,74.333,72.247,72.697,185639,0
2015-02-27,72.697,73.485,72.267,73.064,182679,0
2015-03-02,73.093,75.935,72.804,75.916,285240,0
2015-03-03,75.876,76.339,74.444,74.534,226734,0
2015-03-04,74.397,74.792,73.485,74.416,182283,0
2015-03-05,74.444,75.637,74.138,74.592,173018,0
2015-03-06,74.147,75.503,73.842,73.966,188425,0
2015-03-09,73.956,75.821,73.956,74.896,200916,0
2015-03-10,74.197,74.504,73.573,73.946,188319,0
2015-03-11,74.044,75.293,73.956,74.965,166668,0
2015-03-12,75.263,76.819,75.213,76.126,174995,0
2015-03-13,76.118,76.704,75.119,76.031,145536,0
2015-03-16,76.598,77.27,76.061,76.867,128253,0
2015-03-17,76.434,77.732,76.434,77.183,178847,0
2015-03-18,77.134,78.135,76.464,77.742,133979,0
2015-03-19,77.722,78.883,77.722,78.605,132419,0
2015-03-20,79.105,80.403,78.548,79.893,296171,0
2015-03-23,79.893,80.546,79.221,79.94,145952,0
2015-03-24,79.73,80.21,79.047,79.671,180305,0
2015-03-25,79.576,80.151,76.522,76.694,237664,0
2015-03-26,76.155,77.442,75.493,76.962,269102,0
2015-03-27,77.163,78.539,76.645,78.192,153028,0
2015-03-30,78.75,79.047,77.183,77.885,143453,0
2015-03-31,77.366,78.356,77.042,77.857,123778,0
2015-04-01,77.857,78.144,76.734,77.442,156154,0
2015-04-02,77.56,78.432,76.876,77.501,92338,0
2015-04-06,77.163,78.078,76.56,77.511,76413,0
2015-04-07,77.616,78.182,76.838,77.357,124149,0
2015-04-08,77.28,78.635,77.153,78.403,110453,0
2015-04-09,78.347,78.98,76.858,77.761,199827,0
2015-04-10,78.25,78.27,77.252,77.415,93380,0
2015-04-13,77.223,77.451,76.339,76.819,180721,0
2015-04-14,76.867,77.32,76.184,76.579,158338,0
2015-04-15,76.829,77.07,75.695,76.061,138831,0
2015-04-16,75.935,76.301,75.253,75.83,143616,0
2015-04-17,75.233,75.493,74.637,74.896,165105,0
2015-04-20,75.051,75.992,74.861,75.512,192294,0
2015-04-21,75.975,76.618,75.561,76.252,210375,0
2015-04-22,76.252,76.724,75.561,76.233,116464,0
2015-04-23,76.223,77.425,75.965,76.914,119095,0
2015-04-24,76.914,77.673,76.655,77.213,121547,0
2015-04-27,77.213,77.8,76.203,76.424,192588,0
2015-04-28,76.424,77.173,75.396,76.781,184261,0
2015-04-29,76.665,77.052,74.822,75.405,296378,0
2015-04-30,78.519,80.759,77.837,78.97,495108,0
2015-05-01,79.576,81.237,79.5,81.075,271812,0
2015-05-04,81.517,82.102,80.739,81.084,198835,0
2015-05-05,80.979,81.016,79.307,80.363,152614,0
2015-05-06,80.373,80.969,79.759,80.651,157028,0
2015-05-07,80.595,81.883,80.595,81.143,122481,0
2015-05-08,82.189,83.744,81.823,82.516,178222,0
2015-05-11,82.65,83.908,82.228,83.197,142099,0
2015-05-12,83.015,83.523,82.082,82.775,107340,0
2015-05-13,83.053,83.686,82.218,82.237,187280,0
2015-05-14,82.783,83.312,82.314,82.591,172393,0
2015-05-15,82.822,83.487,82.17,82.699,109379,0
2015-05-18,83.285,83.494,82.381,83.226,155641,0
2015-05-19,83.33,84.859,82.937,84.763,153862,0
2015-05-20,84.859,85.704,84.12,85.435,212160,0
2015-05-21,85.417,85.955,84.263,85.022,153342,0
2015-05-22,84.993,85.369,84.591,85.098,161461,0
2015-05-26,84.984,85.205,83.842,84.849,209987,0
2015-05-27,84.533,86.185,84.533,86.118,120967,0
2015-05-28,85.898,86.31,85.389,86.262,114574,0
2015-05-29,85.31,85.78,84.399,84.801,288259,0
2015-06-01,85.09,85.522,84.235,85.502,169880,0
2015-06-02,84.724,86.453,84.724,85.878,236601,0
2015-06-03,86.424,87.299,85.733,86.761,129191,0
2015-06-04,86.483,86.809,84.533,84.899,259838,0
2015-06-05,85.158,85.178,84.033,84.08,192381,0
2015-06-08,83.908,84.09,83.256,83.494,164480,0
2015-06-09,83.494,84.11,82.669,83.784,188302,0
2015-06-10,84.052,85.8,83.822,84.801,208259,0
2015-06-11,84.909,85.271,84.389,84.899,113571,0
2015-06-12,84.493,85.339,84.389,85.158,120342,0
2015-06-15,84.639,86.148,83.65,85.848,300647,0
2015-06-16,85.57,86.87,85.213,85.531,236689,0
2015-06-17,85.462,85.588,84.721,85.011,184990,0
2015-06-18,85.588,85.878,85.068,85.166,180423,0
2015-06-19,85.397,85.397,84.692,85.096,328354,0
2015-06-22,85.666,85.974,84.925,85.974,139729,0
2015-06-23,85.974,86.311,84.731,85.521,323226,0
2015-06-24,85.482,85.617,84.991,85.492,268040,0
2015-06-25,85.54,86.678,85.078,86.533,319426,0
2015-06-26,86.695,88.604,86.397,88.505,776504,0
2015-06-29,87.784,88.844,87.062,87.178,226411,0
2015-06-30,88.104,88.874,87.543,88.383,313140,0
2015-07-01,89.173,89.432,87.911,88.333,227138,0
2015-07-02,88.739,88.739,87.323,87.862,99243,0
2015-07-06,87.13,88.595,86.695,88.333,118655,0
2015-07-07,88.431,88.46,86.629,88.015,162983,0
2015-07-08,87.293,88.18,86.551,86.754,194646,0
2015-07-09,87.66,88.015,86.059,86.233,203157,0
2015-07-10,87.187,88.902,86.985,88.343,320673,0
2015-07-13,88.218,88.806,87.736,88.451,199524,0
2015-07-14,88.46,89.336,88.094,88.422,146547,0
2015-07-15,88.313,88.585,87.632,87.892,180404,0
2015-07-16,88.17,88.604,86.802,86.995,239179,0
2015-07-17,87.082,87.986,86.705,87.543,172429,0
2015-07-20,87.524,88.373,87.235,87.764,165058,0
2015-07-21,87.764,88.383,86.927,87.642,184576,0
2015-07-22,87.361,88.575,87.158,88.392,193400,0
2015-07-23,88.767,89.971,79.153,80.482,662104,0
2015-07-24,81.881,84.721,80.877,81.514,536599,0
2015-07-27,81.205,81.399,79.548,80.319,239906,0
2015-07-28,80.482,81.004,79.886,79.953,198589,0
2015-07-29,80.319,80.773,78.807,80.472,284857,0
2015-07-30,80.05,80.674,78.391,79.596,331467,0
2015-07-31,79.924,80.829,79.365,80.531,258488,0
2015-08-03,80.801,81.871,80.309,80.465,229228,0
2015-08-04,80.521,81.167,79.452,80.097,220805,0
2015-08-05,80.627,81.59,79.568,80.406,189039,0
2015-08-06,79.953,81.205,78.421,79.732,239681,0
2015-08-07,79.279,79.395,76.138,77.649,341019,0
2015-08-10,77.738,78.113,74.491,77.777,367282,0
2015-08-11,77.178,77.649,76.823,77.056,195914,0
2015-08-12,76.697,76.746,75.358,76.387,165578,0
2015-08-13,76.544,77.487,75.591,76.467,110664,0
2015-08-14,76.245,77.738,76.042,76.387,130388,0
2015-08-17,76.082,77.026,75.956,76.87,97685,0
2015-08-18,76.687,76.727,74.867,74.982,193088,0
2015-08-19,74.511,74.511,72.085,73.095,398841,0
2015-08-20,72.69,72.69,69.608,69.626,289632,0
2015-08-21,69.175,69.867,67.431,69.069,306656,0
2015-08-24,66.7,68.433,63.288,65.841,382433,0
2015-08-25,67.787,68.355,66.342,66.94,309046,0
2015-08-26,68.298,69.328,66.293,68.98,284441,0
2015-08-27,69.367,70.589,69.059,70.291,276137,0
2015-08-28,69.993,70.668,69.04,70.088,179177,0
2015-08-31,69.471,69.936,68.095,68.403,209802,0
2015-09-01,67.064,67.113,64.936,65.764,456248,0
2015-09-02,66.63,67.362,66.005,66.525,286310,0
2015-09-03,66.959,67.709,66.65,67.181,229941,0
2015-09-04,66.227,67.362,65.889,67.064,125093,0
2015-09-08,68.104,68.576,67.191,68.489,123016,0
2015-09-09,68.557,68.808,67.748,68.008,164020,0
2015-09-10,67.96,68.471,67.306,67.498,125184,0
2015-09-11,67.372,68.616,67.122,68.557,169419,0
2015-09-14,68.749,68.933,68.076,68.528,87098,0
2015-09-15,68.413,68.876,67.719,68.48,147516,0
2015-09-16,68.596,69.453,68.114,69.367,167653,0
2015-09-17,69.145,71.379,69.145,70.262,259409,0
2015-09-18,69.059,69.55,66.988,67.103,462788,0
2015-09-21,67.817,69.135,67.546,67.96,172015,0
2015-09-22,67.188,67.304,66.258,66.462,153613,0
2015-09-23,66.733,66.897,66.123,66.462,123408,0
2015-09-24,65.689,66.162,65.079,65.66,169023,0
2015-09-25,66.083,66.8,65.234,65.68,219195,0
2015-09-28,65.477,65.477,63.649,63.86,155428,0
2015-09-29,64.053,64.432,63.176,63.639,156406,0
2015-09-30,64.393,66.017,63.978,65.872,293778,0
2015-10-01,65.804,66.771,65.021,65.572,185266,0
2015-10-02,64.916,66.241,64.916,66.153,150923,0
2015-10-05,66.54,68.385,66.54,68.076,136617,0
2015-10-06,67.96,68.24,66.501,67.022,148855,0
2015-10-07,67.188,68.55,67.11,68.491,256436,0
2015-10-08,68.55,70.764,67.544,70.705,190954,0
2015-10-09,70.695,70.995,69.69,70.27,186094,0
2015-10-12,70.136,70.493,69.652,69.99,129291,0
2015-10-13,70.678,71.731,70.086,71.499,346430,0
2015-10-14,71.518,72.146,70.909,71.701,416668,0
2015-10-15,67.12,67.68,58.273,60.835,2070099,0
2015-10-16,61.068,61.366,58.805,59.674,903574,0
2015-10-19,59.636,61.203,59.213,60.091,577655,0
2015-10-20,60.246,62.546,60.246,62.314,357299,0
2015-10-21,62.342,62.846,60.904,60.943,286122,0
2015-10-22,60.943,61.774,60.603,61.233,311052,0
2015-10-23,61.697,61.706,60.489,60.75,431149,0
2015-10-26,60.583,61.193,60.379,60.835,494249,0
2015-10-27,60.671,61.376,60.389,60.622,573073,0
2015-10-28,61.01,62.451,60.612,62.209,707651,0
2015-10-29,61.531,63.822,61.153,63.262,334534,0
2015-10-30,63.359,63.552,62.025,62.258,221576,0
2015-11-02,62.238,62.913,61.608,62.342,363797,0
2015-11-03,62.332,62.827,61.637,62.092,203059,0
2015-11-04,62.189,62.189,60.17,60.546,371678,0
2015-11-05,60.651,60.97,59.995,60.641,238231,0
2015-11-06,60.546,61.02,59.802,60.701,424944,0
2015-11-09,60.459,60.499,58.496,58.718,281103,0
2015-11-10,58.641,58.902,58.128,58.709,176681,0
2015-11-11,58.795,58.883,58.089,58.089,149578,0
2015-11-12,57.878,58.622,57.404,57.452,208437,0
2015-11-13,57.133,57.345,56.108,56.156,258401,0
2015-11-16,56.118,57.23,55.286,55.664,308053,0
2015-11-17,55.789,56.814,55.335,56.108,499938,0
2015-11-18,56.234,57.026,55.779,56.96,329361,0
2015-11-19,56.92,58.043,56.775,57.53,254262,0
2015-11-20,57.8,58.767,57.462,57.878,290778,0
2015-11-23,57.859,59.327,56.698,59.019,432805,0
2015-11-24,58.428,58.825,57.2,57.732,256330,0
2015-11-25,57.79,59.385,57.79,59.24,137889,0
2015-11-27,59.105,59.512,58.612,58.873,77687,0
2015-11-30,58.873,59.714,58.593,58.805,208437,0
2015-12-01,58.98,59.927,58.748,59.502,217838,0
2015-12-02,59.375,59.54,58.699,58.738,246247,0
2015-12-03,58.99,59.183,57.085,57.259,365706,0
2015-12-04,57.52,58.477,56.678,57.056,407566,0
2015-12-07,57.075,57.859,56.814,57.23,370015,0
2015-12-08,56.775,57.53,56.775,57.432,259399,0
2015-12-09,57.404,59.105,57.404,58.256,246194,0
2015-12-10,58.089,59.453,58.089,58.941,186404,0
2015-12-11,58.062,58.97,57.432,57.945,248677,0
2015-12-14,58.062,58.564,56.312,56.747,211627,0
2015-12-15,57.25,57.636,56.852,57.279,193230,0
2015-12-16,57.558,58.197,56.688,57.78,196024,0
2015-12-17,57.76,57.926,56.265,56.275,157475,0
2015-12-18,56.275,56.275,54.478,54.739,812788,0
2015-12-21,54.924,55.098,53.701,54.39,262867,0
2015-12-22,54.43,54.633,53.729,54.525,157137,0
2015-12-23,54.818,55.759,54.293,55.634,169516,0
2015-12-24,55.536,56.013,55.079,55.584,95406,0
2015-12-28,55.382,55.556,54.983,55.556,134859,0
2015-12-29,55.876,56.041,54.857,55.974,99629,0
2015-12-30,55.974,56.041,55.4,55.836,159161,0
2015-12-31,55.584,56.401,55.177,55.332,203638,0
2016-01-04,54.35,54.439,52.301,52.378,235096,0
2016-01-05,52.563,53.602,52.251,52.388,168095,0
2016-01-06,51.66,52.251,50.105,50.494,243288,0
2016-01-07,49.367,49.959,48.871,49.191,276480,0
2016-01-08,49.639,51.528,49.639,51.077,425984,0
2016-01-11,51.339,52.214,50.834,50.922,526700,0
2016-01-12,51.261,51.543,50.148,51.116,249190,0
2016-01-13,51.223,51.602,49.309,49.716,250608,0
2016-01-14,49.843,49.843,46.927,48.288,409397,0
2016-01-15,47.031,47.9,46.228,47.53,246983,0
2016-01-19,47.947,47.947,46.16,46.607,177440,0
2016-01-20,46.024,47.613,44.644,47.026,232936,0
2016-01-21,46.927,49.026,46.832,48.104,237245,0
2016-01-22,48.821,49.503,47.803,48.491,190564,0
2016-01-25,48.308,48.58,46.151,46.257,189858,0
2016-01-26,46.404,48.775,46.404,47.947,149378,0
2016-01-27,47.648,48.347,46.807,46.879,135036,0
2016-01-28,47.395,47.841,46.297,46.414,162330,0
2016-01-29,46.481,48.065,46.17,47.987,275630,0
2016-02-01,47.676,48.327,47.258,47.87,199211,0
2016-02-02,47.366,47.414,46.074,46.178,201947,0
2016-02-03,46.597,46.597,45.179,46.198,144202,0
2016-02-04,46.024,47.501,45.82,47.433,226117,0
2016-02-05,47.54,48.113,45.208,45.275,223516,0
2016-02-08,44.878,47.462,44.811,47.356,268745,0
2016-02-09,46.832,48.181,46.481,46.889,223698,0
2016-02-10,47.248,49.055,47.19,47.423,219717,0
2016-02-11,46.568,47.327,45.403,46.004,197264,0
2016-02-12,46.927,48.94,46.103,48.6,214383,0
2016-02-16,49.377,52.972,49.377,51.243,397410,0
2016-02-17,51.484,53.439,51.484,53.271,313209,0
2016-02-18,53.291,54.07,51.693,52.747,230851,0
2016-02-19,52.621,54.23,52.576,53.495,176774,0
2016-02-22,53.963,54.099,53.321,53.35,211547,0
2016-02-23,51.983,54.103,51.983,53.369,186941,0
2016-02-24,52.599,53.301,52.471,52.901,540702,0
2016-02-25,56.418,62.456,55.823,59.965,828393,0
2016-02-26,60.892,60.892,59.042,59.516,299381,0
2016-02-29,59.67,61.45,59.124,59.153,374424,0
2016-03-01,59.885,60.198,57.59,58.889,336975,0
2016-03-02,58.733,60.53,57.229,60.463,433718,0
2016-03-03,60.794,61.46,60.111,61.01,295393,0
2016-03-04,61.068,63.324,60.862,63.099,669700,0
2016-03-07,62.758,65.336,62.758,63.706,571838,0
2016-03-08,63.129,63.53,62.172,62.778,392898,0
2016-03-09,63.266,64.106,62.68,64.096,384264,0
2016-03-10,64.283,64.688,63.573,64.449,356803,0
2016-03-11,65.191,66.5,64.468,66.47,289701,0
2016-03-14,66.724,67.388,65.825,65.874,281569,0
2016-03-15,65.346,65.806,64.995,65.376,160744,0
2016-03-16,65.25,66.627,65.245,66.519,190231,0
2016-03-17,66.451,68.2,66.392,67.917,318378,0
2016-03-18,68.219,68.669,67.672,68.385,358580,0
2016-03-21,68.112,68.219,64.399,65.396,666915,0
2016-03-22,64.693,65.672,64.553,64.828,275902,0
2016-03-23,64.751,65.406,63.041,63.089,275115,0
2016-03-24,62.914,64.155,62.836,63.971,186093,0
2016-03-28,64.116,64.683,63.578,63.687,216629,0
2016-03-29,63.677,65.005,63.109,64.683,220397,0
2016-03-30,65.493,65.933,64.624,64.898,143534,0
2016-03-31,64.828,66.108,64.828,65.943,467197,0
2016-04-01,65.316,65.316,64.076,64.146,198740,0
2016-04-04,64.194,64.382,62.327,62.495,209264,0
2016-04-05,61.82,62.65,61.43,61.489,211337,0
2016-04-06,61.654,63.046,61.35,62.836,219749,0
2016-04-07,62.308,63.492,61.499,61.763,151562,0
2016-04-08,62.192,63.208,61.997,63.06,282936,0
2016-04-11,63.501,64.808,62.934,63.492,243306,0
2016-04-12,63.452,64.231,63.131,63.851,152042,0
2016-04-13,64.253,65.426,64.116,65.396,164238,0
2016-04-14,65.493,65.748,64.634,65.484,223460,0
2016-04-15,65.326,65.963,65.015,65.231,160798,0
2016-04-18,65.161,65.532,64.693,65.24,174061,0
2016-04-19,65.426,66.519,65.121,66.47,280958,0
2016-04-20,66.274,66.607,65.757,65.845,188657,0
2016-04-21,65.973,68.355,65.845,67.408,456773,0
2016-04-22,67.222,67.359,65.093,65.815,430208,0
2016-04-25,65.904,67.281,65.796,67.271,354584,0
2016-04-26,67.165,67.165,63.99,64.399,1139238,0
2016-04-27,64.234,66.676,64.131,66.198,348648,0
2016-04-28,64.545,64.947,59.124,61.321,1132815,0
2016-04-29,61.185,62.954,60.579,61.195,630791,0
2016-05-02,61.509,61.618,59.73,60.433,341420,0
2016-05-03,59.827,60.747,58.236,58.87,320969,0
2016-05-04,58.499,59.397,58.078,58.41,206935,0
2016-05-05,58.665,59.054,57.859,58.322,158884,0
2016-05-06,58.156,59.153,57.688,59.008,210805,0
2016-05-09,58.958,59.309,58.156,58.811,304776,0
2016-05-10,58.889,60.687,58.354,60.443,201826,0
2016-05-11,60.12,60.12,57.874,58.069,219607,0
2016-05-12,58.196,58.274,56.789,57.355,193640,0
2016-05-13,57.718,58.298,56.389,56.672,214150,0
2016-05-16,57.053,57.541,56.613,57.209,132128,0
2016-05-17,56.897,57.639,56.311,56.731,200284,0
2016-05-18,56.633,57.316,56.242,56.77,235195,0
2016-05-19,56.291,56.486,55.031,55.538,139808,0
2016-05-20,55.803,56.476,55.587,56.369,295846,0
2016-05-23,56.369,57.063,56.139,56.867,269784,0
2016-05-24,57.044,58.418,56.887,58.153,261698,0
2016-05-25,58.281,58.723,57.682,58.704,275257,0
2016-05-26,58.704,58.905,57.624,58.046,177953,0
2016-05-27,58.203,59.41,58.104,59.234,144642,0
2016-05-31,59.46,60.256,58.919,59.51,245158,0
2016-06-01,59.195,60.382,59.195,60.167,184865,0
2016-06-02,59.931,61.561,59.931,61.493,330305,0
2016-06-03,61.483,61.483,59.705,60.304,139641,0
2016-06-06,60.294,60.785,59.971,60.697,170272,0
2016-06-07,60.923,61.503,60.647,60.893,251454,0
2016-06-08,60.863,61.384,60.241,60.982,233169,0
2016-06-09,60.677,60.677,59.283,60,347226,0
2016-06-10,59.351,59.666,57.918,59.587,301954,0
2016-06-13,59.292,60.221,58.233,58.556,306038,0
2016-06-14,58.114,58.831,57.643,58.547,221292,0
2016-06-15,58.704,60.048,58.453,59.096,261477,0
2016-06-16,58.743,59.547,57.79,59.49,195859,0
2016-06-17,59.597,60.682,59.597,60.196,486506,0
2016-06-20,61.099,62.681,60.757,61.835,470122,0
2016-06-21,61.639,62.268,61.148,61.778,195811,0
2016-06-22,61.719,62.996,61.689,62.827,234378,0
2016-06-23,63.623,66.117,63.535,65.951,407598,0
2016-06-24,62.996,64.615,62.356,63.142,934062,0
2016-06-27,62.22,62.779,61.513,62.445,544403,0
2016-06-28,63.378,64.114,62.19,62.926,393145,0
2016-06-29,64.183,67.974,64.183,65.783,599943,0
2016-06-30,65.872,67.256,64.84,67.256,303437,0
2016-07-01,67.316,68.818,66.916,68.739,302420,0
2016-07-05,68.111,68.161,66.274,67.021,328553,0
2016-07-06,66.569,67.875,66.569,67.61,377881,0
2016-07-07,67.65,68.268,67.089,67.65,160835,0
2016-07-08,68.446,69.653,68.268,68.749,307373,0
2016-07-11,69.182,69.839,68.789,69.269,261823,0
2016-07-12,69.849,71.223,69.388,70.419,319273,0
2016-07-13,70.615,70.615,68.303,68.937,367627,0
2016-07-14,69.721,70.231,68.518,68.7,444361,0
2016-07-15,68.779,69.074,68.081,68.386,355168,0
2016-07-18,68.386,68.867,67.179,67.463,492410,0
2016-07-19,67.179,67.865,66.775,67.109,517457,0
2016-07-20,67.522,67.708,66.717,67.237,551003,0
2016-07-21,71.882,75.986,68.789,74.112,1358428,0
2016-07-22,74.544,75.947,74.082,75.044,620197,0
2016-07-25,75.044,78.82,75.044,77.843,839192,0
2016-07-26,77.244,78.206,76.978,78.05,504488,0
2016-07-27,78.06,78.363,73.682,74.7,568580,0
2016-07-28,74.631,75.575,74.631,74.965,380593,0
2016-07-29,74.769,75.21,74.504,74.925,220645,0
2016-08-01,74.444,74.849,73.472,74.434,224652,0
2016-08-02,74.68,74.724,72.353,72.403,205325,0
2016-08-03,72.275,73.031,71.667,72.305,274951,0
2016-08-04,72.295,73.247,72.291,72.49,153471,0
2016-08-05,73.237,74.268,72.676,72.676,198058,0
2016-08-08,72.609,72.991,72.305,72.716,116151,0
2016-08-09,72.49,72.874,71.744,71.784,214474,0
2016-08-10,71.882,72.147,70.841,71.607,167181,0
2016-08-11,72.175,73.462,71.934,72.746,364483,0
2016-08-12,72.53,72.766,71.852,72.315,343705,0
2016-08-15,72.786,74.631,72.305,74.631,345971,0
2016-08-16,74.494,75.917,73.963,75.349,461749,0
2016-08-17,75.386,75.721,73.63,74.631,243375,0
2016-08-18,74.583,75.386,74.229,75.368,233650,0
2016-08-19,75.015,76.388,74.985,75.996,222433,0
2016-08-22,75.731,76.143,75.33,75.801,111381,0
2016-08-23,76.105,76.557,75.811,76.202,106729,0
2016-08-24,75.614,76.596,75.614,75.849,150552,0
2016-08-25,75.741,76.036,75.34,75.967,132618,0
2016-08-26,76.105,76.663,75.141,75.771,151801,0
2016-08-29,75.821,76.272,75.466,75.801,101301,0
2016-08-30,75.83,75.967,75.595,75.652,112755,0
2016-08-31,75.917,76.477,75.344,75.711,167040,0
2016-09-01,75.701,76.418,75.525,75.996,138265,0
2016-09-02,76.232,77.154,75.887,76.125,126965,0
2016-09-06,76.162,76.321,75.161,75.446,152223,0
2016-09-07,75.32,75.887,74.504,75.446,235496,0
2016-09-08,75.416,75.416,73.728,73.728,168890,0
2016-09-09,73.346,73.346,70.861,71.106,347775,0
2016-09-12,70.782,72.922,70.762,72.903,276881,0
2016-09-13,72.225,73.109,71.99,72.373,187245,0
2016-09-14,72.6,72.746,71.639,72.373,130357,0
2016-09-15,72.373,74.121,72.353,73.148,194645,0
2016-09-16,72.991,74.68,72.696,74.573,478036,0
2016-09-19,74.975,75.064,73.728,74.268,130052,0
2016-09-20,74.149,74.702,73.302,73.439,196750,0
2016-09-21,73.706,73.903,72.267,73.549,272653,0
2016-09-22,73.952,74.495,73.193,74.258,378532,0
2016-09-23,73.845,74.358,73.076,73.962,105375,0
2016-09-26,73.322,73.322,71.291,71.616,193274,0
2016-09-27,71.507,72.297,71.507,71.921,148675,0
2016-09-28,71.833,72.06,70.876,70.975,211204,0
2016-09-29,70.985,72.287,70.64,71.606,146508,0
2016-09-30,71.872,72.483,71.335,72.287,125717,0
2016-10-03,72.129,73.006,71.912,72.424,164550,0
2016-10-04,72.78,73.617,71.921,72.02,236769,0
2016-10-05,72.267,72.65,71.587,72.287,178063,0
2016-10-06,72.287,73.056,71.331,72.563,250448,0
2016-10-07,72.503,73.198,70.265,70.906,275680,0
2016-10-10,71.123,72.167,70.275,70.354,365316,0
2016-10-11,70.403,70.502,67.949,68.579,459021,0
2016-10-12,68.658,69.053,67.525,67.859,392031,0
2016-10-13,59.184,62.654,58.495,61.835,2116617,0
2016-10-14,62.073,64.359,60.914,63.137,854355,0
2016-10-17,63.196,64.882,63.157,64.143,415705,0
2016-10-18,64.842,65.079,64.016,64.981,357314,0
2016-10-19,64.991,65.848,64.282,64.902,430465,0
2016-10-20,64.802,65.021,63.532,64.862,307335,0
2016-10-21,64.32,64.745,63.719,64.488,281124,0
2016-10-24,65.118,66.174,64.409,64.576,159595,0
2016-10-25,64.33,64.448,63.137,63.324,240168,0
2016-10-26,62.734,62.734,61.57,61.728,326513,0
2016-10-27,62.181,62.201,60.17,61.481,336087,0
2016-10-28,61.55,61.845,60.801,61.668,287622,0
2016-10-31,61.718,62.831,61.215,62.684,286516,0
2016-11-01,62.91,63.112,60.84,61.688,240492,0
2016-11-02,61.648,62.063,61.372,61.58,190229,0
2016-11-03,61.786,62.388,61.442,61.668,262558,0
2016-11-04,61.588,63.354,61.407,62.27,225942,0
2016-11-07,63.512,64.745,63.503,64.556,214991,0
2016-11-08,64.133,66.46,63.856,66.361,233391,0
2016-11-09,64.972,67.939,64.972,67.869,313603,0
2016-11-10,68.392,70.295,68.136,69.772,351037,0
2016-11-11,69.604,72.197,69.526,71.961,522534,0
2016-11-14,72.7,75.324,72.307,75.185,512575,0
2016-11-15,74.928,75.353,71.537,75.145,398078,0
2016-11-16,74.831,75.145,73.716,74.358,327052,0
2016-11-17,74.545,75.362,73.671,75.018,179570,0
2016-11-18,74.998,75.451,74.632,75.175,183658,0
2016-11-21,75.421,76.407,75.234,75.777,144993,0
2016-11-22,75.846,78.172,75.461,78.025,204326,0
2016-11-23,77.758,79.217,77.442,79.197,177399,0
2016-11-25,79.632,80.301,79.217,79.967,93030,0
2016-11-28,79.967,79.967,78.448,79.336,284509,0
2016-11-29,79.365,80.844,78.675,79.464,411256,0
2016-11-30,79.562,79.562,76.496,76.546,425646,0
2016-12-01,76.841,80.035,76.683,79.947,499911,0
2016-12-02,79.927,80.824,79.021,80.183,268242,0
2016-12-05,80.844,81.287,79.809,81.219,175442,0
2016-12-06,81.061,82.251,80.233,81.968,218964,0
2016-12-07,82.253,84.038,81.988,83.93,175671,0
2016-12-08,83.96,85.704,83.683,85.201,286975,0
2016-12-09,86.049,87.815,85.676,86.473,567304,0
2016-12-12,86.049,87.715,85.507,85.98,455026,0
2016-12-13,86.256,87.391,85.345,86.434,231430,0
2016-12-14,86.316,87.528,86.059,86.719,381745,0
2016-12-15,87.105,88.702,86.415,88.258,745516,0
2016-12-16,88.456,88.456,86,86.178,912381,0
2016-12-19,85.903,87.43,85.903,86.049,205996,0
2016-12-20,86.119,86.852,85.802,86.129,226170,0
2016-12-21,86.129,86.624,85.752,85.792,131284,0
2016-12-22,85.357,85.624,83.218,83.902,281709,0
2016-12-23,83.971,84.683,83.595,84.455,238911,0
2016-12-27,84.822,85.614,84.038,84.565,153749,0
2016-12-28,84.802,84.98,83.832,84.08,115015,0
2016-12-29,84.387,84.912,83.812,84.446,102527,0
2016-12-30,84.634,84.817,83.827,83.99,95664,0
2017-01-03,84.495,85.258,82.506,83.417,183878,0
2017-01-04,83.674,84.713,81.249,83.397,678680,0
2017-01-05,82.951,83.956,81.436,81.615,275243,0
2017-01-06,81.753,82.303,80.704,81.258,264634,0
2017-01-09,80.863,81.061,79.378,79.893,237481,0
2017-01-10,80.506,80.873,79.378,79.853,410729,0
2017-01-11,79.932,81.209,78.982,81.081,146477,0
2017-01-12,80.843,81.398,79.022,81.378,123189,0
2017-01-13,81.486,82.892,81.224,82.426,216206,0
2017-01-17,82.021,82.218,80.308,80.486,131596,0
2017-01-18,80.664,82.031,80.219,81.833,130282,0
2017-01-19,81.576,82.387,81.273,81.576,103762,0
2017-01-20,81.674,82.615,81.408,81.912,108929,0
2017-01-23,81.724,82.803,81.546,82.753,156520,0
2017-01-24,82.605,84.327,82.605,84.188,118897,0
2017-01-25,84.912,86.96,84.912,86.722,150445,0
2017-01-26,87.019,87.693,86.347,87.346,271650,0
2017-01-27,87.436,87.436,85.505,85.565,197507,0
2017-01-30,85.377,85.624,83.832,84.05,216400,0
2017-01-31,83.99,85.94,83.357,85.604,237806,0
2017-02-01,86.189,87.891,84.98,85.099,172898,0
2017-02-02,85.188,85.515,84.585,84.772,176737,0
2017-02-03,85.495,86.208,85.277,85.842,269394,0
2017-02-06,86.01,86.307,85.159,85.644,125870,0
2017-02-07,85.892,87.242,85.565,86.881,121495,0
2017-02-08,86.99,88.436,85.732,87.941,271360,0
2017-02-09,87.901,89.583,87.782,88.653,165678,0
2017-02-10,89.217,89.376,88.267,88.524,112414,0
2017-02-13,88.881,89.366,88.109,88.494,211909,0
2017-02-14,88.109,89.089,87.584,88.099,265823,0
2017-02-15,87.822,89.079,86.674,88.969,269615,0
2017-02-16,88.504,89.637,87.999,88.722,144528,0
2017-02-17,88.851,88.851,87.812,88.079,223367,0
2017-02-21,88.427,90.166,88.422,89.152,265610,0
2017-02-22,88.476,90.106,88.387,89.271,154702,0
2017-02-23,91.925,98.513,91.567,96.685,1319733,0
2017-02-24,96.546,98.911,96.029,98.285,606170,0
2017-02-27,97.54,98.136,95.701,96.019,365005,0
2017-02-28,95.631,95.88,93.008,93.346,407701,0
2017-03-01,94.489,96.287,93.515,95.91,360661,0
2017-03-02,95.433,96.407,93.743,93.853,231157,0
2017-03-03,93.405,94.121,92.213,92.471,210746,0
2017-03-06,91.666,92.621,91.516,92.074,126298,0
2017-03-07,92.064,92.342,91.229,91.537,163301,0
2017-03-08,91.895,92.094,90.345,91.04,177839,0
2017-03-09,90.891,92.422,90.444,90.563,180959,0
2017-03-10,91.279,92.099,90.871,91.647,112712,0
2017-03-13,91.438,92.789,91.438,92.263,78245,0
2017-03-14,92.004,92.511,90.802,91.617,65366,0
2017-03-15,91.885,93.555,91.557,93.167,120984,0
2017-03-16,93.644,94.141,92.303,93.992,99486,0
2017-03-17,94.817,95.165,93.893,94.827,295292,0
2017-03-20,95.015,95.691,94.26,95.175,149800,0
2017-03-21,95.93,96.67,93.316,93.336,249111,0
2017-03-22,93.177,95.095,92.72,95.025,139966,0
2017-03-23,95.333,97.748,94.697,97.102,215317,0
2017-03-24,97.271,98.305,96.397,96.486,237457,0
2017-03-27,95.433,96.614,93.982,95.483,178210,0
2017-03-28,95.155,97.599,94.677,96.983,123396,0
2017-03-29,97.063,97.331,96.079,96.715,140150,0
2017-03-30,96.963,99.209,96.963,98.851,155813,0
2017-03-31,99.001,99.498,98.444,99.309,130793,0
2017-04-03,99.389,99.51,95.821,98.106,289161,0
2017-04-04,98.136,99.05,97.689,98.871,187221,0
2017-04-05,99.319,101.03,98.265,98.683,384396,0
2017-04-06,98.683,99.229,97.46,98.683,147423,0
2017-04-07,98.255,98.513,96.953,98.037,249996,0
2017-04-10,98.185,100.09,97.559,99.429,180236,0
2017-04-11,99.329,99.88,97.798,99.289,274191,0
2017-04-12,99.011,99.92,98.037,99.449,206911,0
2017-04-13,99.439,100.19,98.643,98.663,141175,0
2017-04-17,99.13,99.99,98.523,98.702,150747,0
2017-04-18,98.533,99.71,97.559,98.802,199122,0
2017-04-19,99.219,101.71,99.1,100.81,333865,0
2017-04-20,101.63,102.41,100.53,102.24,186894,0
2017-04-21,102.33,104.67,100.75,103.77,495418,0
2017-04-24,105.62,106.69,104.39,104.69,255931,0
2017-04-25,105.42,107.52,104.41,106.52,372573,0
2017-04-26,106.18,111.23,106.18,109.77,384036,0
2017-04-27,109.8,110.89,109.2,109.33,219229,0
2017-04-28,109.94,110.18,108.42,109.5,234190,0
2017-05-01,109.71,111.92,109.35,111.22,281127,0
2017-05-02,111.22,113.07,109.98,112.92,243649,0
2017-05-03,112.77,114.28,111.33,113.84,347069,0
2017-05-04,112.65,122.23,111.36,120.51,609203,0
2017-05-05,120.63,124.16,115.1,115.5,1053354,0
2017-05-08,115.99,116.77,113.94,114.58,358819,0
2017-05-09,115.38,115.51,113.21,113.3,352493,0
2017-05-10,112.81,113.65,112.48,112.88,265717,0
2017-05-11,112.27,113.35,111.53,113.02,271250,0
2017-05-12,112.4,112.8,110.74,111.1,197251,0
2017-05-15,111.02,111.61,110.64,111.22,269758,0
2017-05-16,112.06,112.17,109.97,111.42,266029,0
2017-05-17,110.41,110.72,109.29,109.95,230886,0
2017-05-18,109.24,110.49,109.24,109.86,322828,0
2017-05-19,110.37,111.28,109.47,110.24,338249,0
2017-05-22,110.76,112.38,109.86,111.98,476830,0
2017-05-23,112.63,115.78,112.38,115.67,381477,0
2017-05-24,116.23,118.49,115.27,116.03,263140,0
2017-05-25,116.59,118.38,116.31,116.44,166903,0
2017-05-26,115.99,116.9,115.27,115.79,108129,0
2017-05-30,115.2,116.36,115,115.94,188624,0
2017-05-31,116.06,116.75,114.65,116.16,230639,0
2017-06-01,116.9,118.62,116.02,118.54,229649,0
2017-06-02,118.65,120.85,118.65,119.88,206124,0
2017-06-05,119.63,120.14,119.07,119.38,117757,0
2017-06-06,118.5,119.31,117.35,117.43,241818,0
2017-06-07,117.33,119.41,116.88,118.62,134386,0
2017-06-08,118.63,120.34,117.78,120.26,131141,0
2017-06-09,120.44,121.11,118.29,119.36,191353,0
2017-06-12,119.21,120.02,118.54,119.58,136186,0
2017-06-13,120.33,121.4,119.96,120.98,151472,0
2017-06-14,120.98,121.9,120.54,121.43,109381,0
2017-06-15,119.99,123.67,118.69,123.36,303711,0
2017-06-16,122.22,123.27,119.95,120.52,399895,0
2017-06-19,122.04,126.99,121.67,126.37,464801,0
2017-06-20,126.26,127.85,122.96,123.01,305052,0
2017-06-21,123.49,123.49,121.14,121.58,199121,0
2017-06-22,121.57,121.57,118.46,119.01,185425,0
2017-06-23,119.01,120.03,117.88,119.69,608906,0
2017-06-26,120.33,122.04,118.09,120.59,270205,0
2017-06-27,120.04,120.59,118.84,118.99,146079,0
2017-06-28,119.86,120.4,118.32,119.12,195794,0
2017-06-29,119.48,120.61,115.59,117.7,163446,0
2017-06-30,118.14,118.55,116.51,117.38,280720,0
2017-07-03,117.92,117.92,114.29,115.58,335087,0
2017-07-05,115.58,116.6,113.7,115.89,299805,0
2017-07-06,114.81,116.32,114.23,115.34,241052,0
2017-07-07,115.73,116.53,114.93,114.99,149519,0
2017-07-10,114.98,115.72,113.44,114.51,205781,0
2017-07-11,114.51,116.49,114.15,115.92,198776,0
2017-07-12,116.63,117.61,115.36,115.51,175091,0
2017-07-13,115.69,115.82,114.45,115.64,211918,0
2017-07-14,115.3,116.61,114.94,116.01,147405,0
2017-07-17,115.55,115.99,114.92,115.35,163176,0
2017-07-18,115.15,116.84,114.41,114.85,170223,0
2017-07-19,115.03,115.81,114.93,115.6,114065,0
2017-07-20,115.6,116.63,114.82,115.14,110244,0
2017-07-21,115.64,116.3,113.98,115.15,182800,0
2017-07-24,115.16,115.74,113.65,114.88,167084,0
2017-07-25,115.14,116.74,114.14,116.66,166157,0
2017-07-26,116.73,117.68,115.86,116.62,247351,0
2017-07-27,116.83,118.1,114.58,115.71,126958,0
2017-07-28,115.54,116.62,115.54,115.9,218262,0
2017-07-31,115.85,116.86,115.85,116.49,364293,0
2017-08-01,117.48,117.69,116.2,116.86,241055,0
2017-08-02,116.81,117.91,112.25,113.87,280775,0
2017-08-03,117.63,121.23,113.7,115.91,355763,0
2017-08-04,116.6,117.23,112.76,114.88,254364,0
2017-08-07,115.24,116.43,113.82,114.26,164819,0
2017-08-08,113.82,113.95,110.91,112.27,206600,0
2017-08-09,111.3,111.9,109.51,110.79,202319,0
2017-08-10,110.27,110.27,107.8,109.04,266298,0
2017-08-11,109.02,109.02,107.77,108.45,230141,0
2017-08-14,108.84,111.19,108.84,110.7,131238,0
2017-08-15,110.99,111.46,109.38,110.17,145247,0
2017-08-16,110.81,110.95,109.32,110.31,123533,0
2017-08-17,110.18,110.58,108.17,108.38,146908,0
2017-08-18,107.57,110.25,107.24,109.66,173973,0
2017-08-21,109.55,110.89,109.14,109.93,177676,0
2017-08-22,110.21,114.28,110.12,113.9,166737,0
2017-08-23,112.95,113.57,111.21,112.12,133868,0
2017-08-24,112.75,113.43,111.41,112.8,118483,0
2017-08-25,113.32,113.75,112.21,113.14,127059,0
2017-08-28,113.28,114.07,112.36,113.19,176261,0
2017-08-29,112.44,113.65,112.01,113.39,173636,0
2017-08-30,113.37,115.11,113.03,114.19,149482,0
2017-08-31,114.49,116.23,114.49,116,184347,0
2017-09-01,116.49,117.71,115.33,117.46,122119,0
2017-09-05,116.95,117.33,114.25,114.91,113276,0
2017-09-06,115.21,115.92,113.15,113.62,301349,0
2017-09-07,113.85,113.85,110.3,111.94,145122,0
2017-09-08,111.5,112.31,109.94,111.73,304706,0
2017-09-11,112.78,114.44,112.78,113.47,116798,0
2017-09-12,113.67,114.07,112.11,113.84,101219,0
2017-09-13,113.58,115.59,112.93,115.33,141398,0
2017-09-14,115.11,115.45,114.11,114.77,98185,0
2017-09-15,114.79,114.79,112.14,112.98,316060,0
2017-09-18,113.01,114.4,113.01,113.74,125091,0
2017-09-19,114.32,114.32,111.55,111.75,643452,0
2017-09-20,111.73,114.25,109,113.99,557921,0
2017-09-21,114.76,121.39,114.5,119.33,1670766,0
2017-09-22,119.52,121.69,119.35,119.72,318662,0
2017-09-25,120,122.315,119,121.49,259843,0
2017-09-26,121.8,123.93,121.475,122.58,291361,0
2017-09-27,123.37,124.87,122.99,124.12,277060,0
2017-09-28,124.18,125.75,123.54,125.19,200876,0
2017-09-29,125,125.9,122.99,124.53,193658,0
2017-10-02,124.04,125.875,123.88,125.38,185224,0
2017-10-03,125.37,128.75,123.66,126.75,664995,0
2017-10-04,127.51,128.35,126.2,126.85,287557,0
2017-10-05,127.04,127.66,125.24,125.37,218719,0
2017-10-06,125.17,127.68,125.17,127.04,353266,0
2017-10-09,127.04,127.49,126.51,126.85,316344,0
2017-10-10,127.16,127.76,124.85,125.69,284277,0
2017-10-11,125.93,126.46,124.37,124.78,188710,0
2017-10-12,124.08,125.695,122.07,124.72,204667,0
2017-10-13,124.95,125.14,123.93,124.77,182036,0
2017-10-16,124.64,125.53,123.66,125.14,119159,0
2017-10-17,124.55,126.41,124.13,124.39,121060,0
2017-10-18,124.6,127.27,124.43,125.55,184738,0
2017-10-19,124.99,127.04,123.68,126.85,297958,0
2017-10-20,127.59,127.94,126.16,127.53,213539,0
2017-10-23,127.62,129.16,127.24,127.29,249852,0
2017-10-24,127.64,129.03,127.21,128.5,204830,0
2017-10-25,128.85,130.84,128.01,129.66,360512,0
2017-10-26,130.3,131.55,129.47,131.05,207675,0
2017-10-27,131.44,132.52,131.09,131.24,215472,0
2017-10-30,131.26,133.115,130.04,130.65,141778,0
2017-10-31,131.25,132.73,130.4,131.62,175652,0
2017-11-01,132.06,132.73,130.43,131.27,378426,0
2017-11-02,134.55,141.88,131.864,136.69,459083,0
2017-11-03,137.48,142.73,136.676,141.85,418421,0
2017-11-06,142.3,143.529,139.8,142.12,226982,0
2017-11-07,142.99,143.385,140.75,140.75,230954,0
2017-11-08,140.04,141.03,136.91,138.04,298679,0
2017-11-09,137.06,138.755,132.8,133.6,429470,0
2017-11-10,133.25,133.72,131.14,132.37,327927,0
