Date,Open,High,Low,Close,Volume,OpenInt
2011-11-03,24.626,24.747,24.115,24.124,1766700,0
2011-11-04,23.922,24.307,22.743,23.028,2103921,0
2011-11-07,22.771,23.293,22.278,22.487,2957381,0
2011-11-08,22.943,23.171,22.634,22.799,2214582,0
2011-11-09,22.261,22.855,21.792,21.838,1718351,0
2011-11-10,22.377,22.589,21.5,21.619,1275421,0
2011-11-11,21.83,22.02,21.601,21.747,1385056,0
2011-11-14,21.555,22.03,21.473,21.874,1464720,0
2011-11-15,21.884,22.278,21.774,21.931,1813369,0
2011-11-16,21.893,22.487,21.738,22.048,1974004,0
2011-11-17,21.94,22.112,21.629,21.802,1399256,0
2011-11-18,21.702,22.068,21.685,21.874,1560164,0
2011-11-21,21.665,21.764,21.336,21.591,1402428,0
2011-11-22,22.873,23.895,20.723,21.601,2326097,0
2011-11-23,21.272,21.711,20.916,21.647,1104473,0
2011-11-25,21.438,21.438,20.916,21.024,1084186,0
2011-11-28,21.629,22.104,21.154,21.473,1714463,0
2011-11-29,21.49,21.573,21.182,21.272,1337170,0
2011-11-30,21.995,22.112,21.33,21.846,2538779,0
2011-12-01,21.764,22.27,21.619,22.186,1144959,0
2011-12-02,23.293,23.293,22.139,22.168,1322370,0
2011-12-05,22.46,22.989,22.313,22.935,1018253,0
2011-12-06,22.873,22.917,22.405,22.696,724950,0
2011-12-07,22.598,22.696,21.812,22.46,1040533,0
2011-12-08,22.35,22.442,21.756,21.83,1026783,0
2011-12-09,22.003,22.36,21.903,22.261,601395,0
2011-12-12,21.893,22.112,21.243,21.864,1327289,0
2011-12-13,21.958,22.35,21.675,21.802,1807966,0
2011-12-14,21.382,21.573,20.96,21.402,1899013,0
2011-12-15,21.529,21.995,21.43,21.864,1175860,0
2011-12-16,22.068,22.799,21.948,22.552,3201859,0
2011-12-19,22.552,22.715,22.077,22.168,1211100,0
2011-12-20,22.478,22.598,21.903,22.223,1301671,0
2011-12-21,22.158,22.881,21.958,22.781,2381823,0
2011-12-22,22.961,23.446,22.67,22.696,1062228,0
2011-12-23,22.696,22.999,22.581,22.771,628949,0
2011-12-27,22.706,22.899,22.369,22.899,726737,0
2011-12-28,23.164,23.549,22.952,23.368,1003852,0
2011-12-29,23.464,24.188,23.312,23.721,4348540,0
2011-12-30,23.77,23.77,22.98,23.489,1279569,0
2012-01-03,23.86,24.16,22.917,22.981,1158502,0
2012-01-04,22.917,23.833,22.706,23.74,1522583,0
2012-01-05,23.568,23.595,22.734,23.402,2483988,0
2012-01-06,23.349,23.421,22.961,23.009,573625,0
2012-01-09,22.999,23.236,22.688,23.101,611134,0
2012-01-10,23.411,23.491,23.083,23.384,1146707,0
2012-01-11,23.273,24.005,23.207,23.823,1166369,0
2012-01-12,23.842,23.895,23.474,23.491,775844,0
2012-01-13,23.265,23.474,23.164,23.43,969356,0
2012-01-17,23.677,24.025,23.393,23.43,509046,0
2012-01-18,23.322,24.719,23.246,24.672,1590214,0
2012-01-19,24.681,24.946,24.169,24.333,916685,0
2012-01-20,24.333,24.388,24.041,24.098,1110139,0
2012-01-23,24.206,24.316,23.368,23.539,921932,0
2012-01-24,23.481,23.959,23.402,23.895,832862,0
2012-01-25,23.767,24.343,23.605,24.316,964599,0
2012-01-26,24.407,24.546,23.549,23.712,929775,0
2012-01-27,23.411,23.749,23.411,23.595,750275,0
2012-01-30,23.402,23.73,23.312,23.695,519873,0
2012-01-31,23.872,24.002,23.444,23.686,867122,0
2012-02-01,23.785,24.546,23.695,24.518,893306,0
2012-02-02,24.553,24.672,24.333,24.361,782349,0
2012-02-03,24.672,24.756,24.289,24.709,787410,0
2012-02-06,24.561,24.792,24.351,24.482,716636,0
2012-02-07,24.411,25,24.254,24.879,1054261,0
2012-02-08,24.87,25.034,24.504,25.034,807120,0
2012-02-09,24.99,25.044,24.602,24.797,789246,0
2012-02-10,24.592,24.797,24.532,24.743,576770,0
2012-02-13,25.002,25.002,24.527,24.709,698858,0
2012-02-14,24.589,24.873,24.518,24.606,1013336,0
2012-02-15,24.648,24.779,24.566,24.677,1171909,0
2012-02-16,24.7,24.974,24.643,24.821,699728,0
2012-02-17,24.913,25.254,24.835,25.218,638267,0
2012-02-21,25.284,25.705,25.148,25.433,824250,0
2012-02-22,25.282,25.651,25.12,25.165,511307,0
2012-02-23,25.155,25.44,24.951,25.396,367386,0
2012-02-24,25.493,25.54,24.895,24.913,905612,0
2012-02-27,24.771,25.044,24.566,25.007,1563209,0
2012-02-28,24.895,24.895,23.879,24.541,3767292,0
2012-02-29,23.937,24.636,23.689,23.752,4753796,0
2012-03-01,23.969,25.073,23.648,24.495,1962847,0
2012-03-02,24.199,24.734,24.199,24.411,1737879,0
2012-03-05,24.411,24.504,23.897,24.063,1459934,0
2012-03-06,23.816,23.879,23.302,23.722,1453739,0
2012-03-07,23.998,24.136,23.631,24.053,1225079,0
2012-03-08,24.136,24.504,23.834,24.43,975003,0
2012-03-09,24.383,25.111,24.346,25.007,784006,0
2012-03-12,25.128,25.357,25.017,25.263,958660,0
2012-03-13,25.396,26.099,25.367,26.082,938820,0
2012-03-14,26.062,26.137,25.88,26.027,1289116,0
2012-03-15,26.053,26.467,25.75,26.365,750955,0
2012-03-16,26.374,26.494,25.851,25.87,984012,0
2012-03-19,25.926,26.154,25.585,25.642,867857,0
2012-03-20,25.557,25.623,24.851,25.063,1082222,0
2012-03-21,25.054,25.29,25.007,25.082,950161,0
2012-03-22,24.887,25.12,24.761,24.98,725453,0
2012-03-23,25.12,25.12,24.835,24.961,566039,0
2012-03-26,25.155,25.566,25.12,25.557,699671,0
2012-03-27,25.623,25.714,25.338,25.686,654892,0
2012-03-28,25.661,25.798,25.273,25.661,1000237,0
2012-03-29,25.466,25.52,25.007,25.386,932184,0
2012-03-30,25.543,25.569,25.145,25.468,1429116,0
2012-04-02,25.432,26.017,25.422,25.988,890302,0
2012-04-03,25.961,26.201,25.632,25.926,1127020,0
2012-04-04,25.614,25.642,25.31,25.511,1166487,0
2012-04-05,25.466,25.907,25.466,25.696,340119,0
2012-04-09,25.208,25.282,24.961,25.111,578851,0
2012-04-10,25,25.091,24.392,24.724,991413,0
2012-04-11,24.951,25.054,24.621,24.779,882848,0
2012-04-12,24.696,25.138,24.657,25.073,704428,0
2012-04-13,24.87,24.971,24.584,24.621,536883,0
2012-04-16,24.879,25.054,24.319,24.686,926633,0
2012-04-17,25.043,25.062,24.636,24.959,588999,0
2012-04-18,24.887,25.449,24.817,25.376,1219014,0
2012-04-19,25.338,25.67,24.686,24.87,1156441,0
2012-04-20,24.942,25.367,24.843,25.111,879803,0
2012-04-23,24.835,24.835,24.337,24.677,606293,0
2012-04-24,24.734,25.236,24.686,24.87,564540,0
2012-04-25,25.091,25.52,25.091,25.422,620630,0
2012-04-26,25.367,25.788,25.357,25.788,500203,0
2012-04-27,25.825,26.174,25.825,26.045,619035,0
2012-04-30,25.998,25.998,25.524,25.59,396551,0
2012-05-01,25.616,25.991,25.31,25.387,696279,0
2012-05-02,25.19,25.651,25.145,25.475,909873,0
2012-05-03,25.413,25.441,24.824,25.052,1079019,0
2012-05-04,25.052,25.052,24.269,24.269,947988,0
2012-05-07,24.219,24.449,23.979,24.053,1084376,0
2012-05-08,23.951,24.264,23.539,24.191,1009006,0
2012-05-09,23.78,24.214,23.503,23.983,1006272,0
2012-05-10,24.14,24.37,23.909,23.993,764322,0
2012-05-11,23.865,24.288,23.79,23.891,681845,0
2012-05-14,23.707,23.909,23.34,23.34,618027,0
2012-05-15,23.293,23.466,23.1,23.138,616178,0
2012-05-16,23.34,23.641,23.216,23.283,1139037,0
2012-05-17,23.34,23.35,22.5,22.5,1303072,0
2012-05-18,22.5,22.915,22.5,22.73,1079630,0
2012-05-21,22.832,23.503,22.749,23.35,1190183,0
2012-05-22,23.466,23.819,23.377,23.581,1039628,0
2012-05-23,23.369,23.762,22.878,23.762,1359279,0
2012-05-24,23.901,24.087,23.743,24.087,479117,0
2012-05-25,24.132,24.24,23.598,23.634,735544,0
2012-05-29,23.762,24.269,23.716,23.856,869341,0
2012-05-30,23.456,23.81,23.283,23.447,642400,0
2012-05-31,23.535,23.545,23.008,23.342,1108676,0
2012-06-01,22.767,23.062,22.529,22.556,1497058,0
2012-06-04,22.556,22.621,22.139,22.585,698263,0
2012-06-05,22.462,22.721,22.058,22.648,542163,0
2012-06-06,22.942,23.483,22.942,23.483,656322,0
2012-06-07,24.538,24.538,23.581,23.716,870439,0
2012-06-08,23.689,24.039,23.331,23.881,935839,0
2012-06-11,24.224,24.26,23.447,23.503,885725,0
2012-06-12,23.493,23.651,23.359,23.571,1327023,0
2012-06-13,23.35,23.493,23.1,23.19,967329,0
2012-06-14,23.226,23.265,22.959,23.036,1604485,0
2012-06-15,23.163,23.432,22.959,23.331,3281697,0
2012-06-18,23.226,23.293,22.987,23.155,934306,0
2012-06-19,23.265,23.588,23.082,23.11,1564298,0
2012-06-20,23.062,23.082,22.565,22.777,1218865,0
2012-06-21,23.19,23.447,22.363,22.371,1539614,0
2012-06-22,22.471,22.471,22.011,22.131,1387989,0
2012-06-25,21.837,21.921,21.386,21.754,1297316,0
2012-06-26,21.763,22.177,21.635,22.038,1263158,0
2012-06-27,22.131,22.427,21.976,22.379,929190,0
2012-06-28,21.744,22.674,21.209,22.656,2108629,0
2012-06-29,23.297,23.508,23.064,23.193,1726440,0
2012-07-02,23.283,23.456,22.942,23.072,769123,0
2012-07-03,23.026,23.66,22.979,23.66,352608,0
2012-07-05,23.542,23.679,23.34,23.522,672943,0
2012-07-06,23.236,23.493,23.171,23.216,470006,0
2012-07-09,23.119,23.265,22.822,23.036,751738,0
2012-07-10,23.119,23.447,22.371,22.444,994305,0
2012-07-11,22.435,22.435,21.468,22.048,1758749,0
2012-07-12,21.846,21.846,21.348,21.357,1161761,0
2012-07-13,21.406,21.976,21.396,21.476,1337710,0
2012-07-16,21.415,21.635,21.192,21.34,1075011,0
2012-07-17,21.519,21.815,21.371,21.787,1495247,0
2012-07-18,21.667,22.175,21.667,22.045,743188,0
2012-07-19,22.077,22.263,21.8,22.225,748333,0
2012-07-20,22.048,22.306,21.855,21.921,619520,0
2012-07-23,21.569,22.112,21.476,22.002,717122,0
2012-07-24,21.944,22.064,21.536,21.731,858286,0
2012-07-25,21.855,22.104,21.672,22.03,617263,0
2012-07-26,22.343,22.343,21.829,21.863,1521788,0
2012-07-27,22.038,22.379,21.892,22.299,879802,0
2012-07-30,22.271,22.371,22.122,22.299,679740,0
2012-07-31,22.267,22.31,22.061,22.089,685520,0
2012-08-01,22.168,22.29,21.69,22.02,1808593,0
2012-08-02,21.546,21.842,20.668,21.714,2008717,0
2012-08-03,21.787,22.251,21.787,22.137,1333449,0
2012-08-06,22.215,22.343,21.957,22.233,761740,0
2012-08-07,22.332,22.361,22.175,22.332,736084,0
2012-08-08,22.205,22.324,22.02,22.253,529908,0
2012-08-09,22.304,22.701,22.193,22.546,510805,0
2012-08-10,22.443,22.777,22.351,22.536,680864,0
2012-08-13,22.52,22.73,22.363,22.585,358242,0
2012-08-14,22.73,22.87,22.077,22.168,661335,0
2012-08-15,22.139,22.379,22.058,22.379,516244,0
2012-08-16,22.341,23.093,22.341,22.98,1022450,0
2012-08-17,22.988,23.209,22.933,23.164,779978,0
2012-08-20,23.315,23.406,23.093,23.305,771180,0
2012-08-21,23.406,23.693,23.218,23.218,660450,0
2012-08-22,23.13,23.218,22.878,23.055,624707,0
2012-08-23,23.101,23.228,22.692,22.787,681922,0
2012-08-24,22.739,22.87,22.528,22.665,628243,0
2012-08-27,22.823,22.832,22.304,22.332,716553,0
2012-08-28,22.137,22.73,22.137,22.251,559185,0
2012-08-29,22.27,22.341,22.093,22.213,646062,0
2012-08-30,22.093,22.377,22.064,22.288,543787,0
2012-08-31,22.507,22.507,22.133,22.468,1247386,0
2012-09-04,22.415,22.425,22.026,22.203,989004,0
2012-09-05,22.238,22.413,22.116,22.267,1296670,0
2012-09-06,22.489,23.101,22.48,23.101,745143,0
2012-09-07,23.584,23.601,23.008,23.218,678357,0
2012-09-10,23.008,23.13,22.73,22.739,934334,0
2012-09-11,22.787,23.564,22.73,23.478,1065110,0
2012-09-12,23.496,23.564,22.96,23.13,852769,0
2012-09-13,23.182,23.545,22.942,23.459,817135,0
2012-09-14,23.478,23.756,23.415,23.655,1862202,0
2012-09-17,23.655,23.673,23.228,23.442,863883,0
2012-09-18,23.37,23.785,23.333,23.785,1278026,0
2012-09-19,23.739,24.054,23.664,24.034,1085746,0
2012-09-20,23.756,23.979,23.362,23.683,1619475,0
2012-09-21,23.775,23.852,23.459,23.535,1397482,0
2012-09-24,23.406,23.673,23.37,23.592,994153,0
2012-09-25,23.637,23.785,23.496,23.506,1796145,0
2012-09-26,23.538,23.624,22.95,23.112,1464608,0
2012-09-27,23.259,23.595,23.102,23.408,1020852,0
2012-09-28,23.287,23.444,23.122,23.268,1662661,0
2012-10-01,23.362,23.592,22.98,23.352,1986699,0
2012-10-02,23.399,23.586,23.183,23.364,1154908,0
2012-10-03,23.452,23.452,23.037,23.148,958817,0
2012-10-04,23.268,23.39,23.112,23.268,976908,0
2012-10-05,23.427,23.586,23.158,23.259,774954,0
2012-10-08,23.192,23.257,23.036,23.228,469263,0
2012-10-09,23.238,23.286,22.898,22.933,994533,0
2012-10-10,22.915,22.98,22.637,22.719,775677,0
2012-10-11,22.852,22.925,22.45,22.497,900228,0
2012-10-12,22.748,23.018,22.682,22.766,1082835,0
2012-10-15,22.832,22.97,22.517,22.878,671012,0
2012-10-16,22.97,23.528,22.766,23.471,952597,0
2012-10-17,23.372,23.577,23.14,23.201,880898,0
2012-10-18,22.925,22.96,22.413,22.888,1528303,0
2012-10-19,22.842,22.842,22.2,22.497,1892054,0
2012-10-22,22.497,22.591,22.153,22.563,830425,0
2012-10-23,22.285,22.507,22.099,22.478,1469752,0
2012-10-24,22.573,22.573,21.745,21.772,1242920,0
2012-10-25,21.979,22.319,21.913,22.023,1395302,0
2012-10-26,22.051,22.339,21.846,21.913,1180196,0
2012-10-31,22.394,22.805,22.013,22.535,1898589,0
2012-11-01,22.61,23.677,22.535,23.595,1652536,0
2012-11-02,23.778,24.262,23.577,23.808,1619080,0
2012-11-05,23.808,24.282,23.788,24.15,1452852,0
2012-11-06,24.159,24.282,24.029,24.197,1627866,0
2012-11-07,23.937,24.114,23.489,23.508,1246652,0
2012-11-08,23.444,23.604,23.14,23.148,1205980,0
2012-11-09,23.102,23.277,22.925,22.95,1556228,0
2012-11-12,23.018,23.14,22.646,22.998,1040547,0
2012-11-13,22.878,23.22,22.786,22.786,758580,0
2012-11-14,22.796,22.813,22.238,22.339,1078719,0
2012-11-15,22.31,22.61,22.219,22.319,828697,0
2012-11-16,22.31,22.497,22.219,22.468,1059670,0
2012-11-19,22.748,23.21,22.71,23.074,951666,0
2012-11-20,23.055,23.381,23.008,23.335,834666,0
2012-11-21,23.268,23.604,23.22,23.538,587876,0
2012-11-23,23.586,23.704,23.39,23.704,367187,0
2012-11-26,23.614,24.114,23.614,24.021,939765,0
2012-11-27,23.955,24.049,23.657,23.808,682088,0
2012-11-28,23.696,24.123,23.604,24.097,713020,0
2012-11-29,24.179,24.318,23.983,24.272,628837,0
2012-11-30,24.252,24.44,24.105,24.234,1045735,0
2012-12-03,24.382,24.44,23.9,23.937,697983,0
2012-12-04,23.909,24.068,23.76,23.872,571762,0
2012-12-05,23.927,24.364,23.788,24.15,714604,0
2012-12-06,24.15,24.234,23.778,24.234,660196,0
2012-12-07,24.364,24.505,24.169,24.505,570643,0
2012-12-10,24.495,24.641,24.354,24.595,687004,0
2012-12-11,24.595,24.847,24.487,24.737,837103,0
2012-12-12,24.775,25.071,24.775,24.884,806571,0
2012-12-13,24.891,25.015,24.651,24.793,560660,0
2012-12-14,24.784,24.977,24.623,24.856,636923,0
2012-12-17,24.884,24.93,24.567,24.66,733610,0
2012-12-18,24.641,25.301,24.505,25.264,1124011,0
2012-12-19,25.311,25.702,25.137,25.61,1084332,0
2012-12-20,25.58,25.674,24.604,24.93,1772087,0
2012-12-21,24.364,24.901,24.354,24.856,2154377,0
2012-12-24,24.847,24.977,24.728,24.958,308722,0
2012-12-26,25.006,25.127,24.802,24.875,321360,0
2012-12-27,24.856,25.006,24.604,24.939,422297,0
2012-12-28,24.708,24.84,24.533,24.551,433165,0
2012-12-31,24.487,25.181,24.468,25.172,577906,0
2013-01-02,25.666,25.998,25.469,25.544,998254,0
2013-01-03,25.544,25.814,25.301,25.46,657468,0
2013-01-04,25.553,25.674,25.311,25.425,606461,0
2013-01-07,25.254,25.379,25.006,25.09,518140,0
2013-01-08,25.015,25.023,24.514,24.784,1167525,0
2013-01-09,24.91,25.208,24.856,25.172,1060962,0
2013-01-10,25.397,25.59,25.19,25.524,906457,0
2013-01-11,25.618,25.638,25.164,25.247,380374,0
2013-01-14,25.19,25.301,24.847,25.274,449267,0
2013-01-15,25.172,25.227,24.832,25.199,790597,0
2013-01-16,25.11,25.19,24.756,25.032,464809,0
2013-01-17,25.137,25.515,24.92,25.469,703480,0
2013-01-18,25.59,25.59,25.208,25.553,766090,0
2013-01-22,25.6,25.71,25.397,25.71,1569463,0
2013-01-23,25.657,25.936,25.618,25.916,1052135,0
2013-01-24,25.926,26.249,25.823,25.988,1178879,0
2013-01-25,26.092,26.139,25.6,25.729,894986,0
2013-01-28,25.786,26.008,25.59,25.936,942973,0
2013-01-29,25.898,26.018,25.832,25.98,1077373,0
2013-01-30,25.961,26.157,25.916,25.953,873176,0
2013-01-31,25.945,26.018,25.906,25.945,993284,0
2013-02-01,26.008,26.297,25.926,26.018,1333951,0
2013-02-04,25.889,25.916,25.544,25.59,984020,0
2013-02-05,25.756,25.998,25.684,25.796,748529,0
2013-02-06,25.648,26.037,25.58,25.869,1454039,0
2013-02-07,26.037,26.037,24.93,24.997,1697071,0
2013-02-08,25.09,25.674,25.09,25.164,1298653,0
2013-02-11,25.181,25.57,25.1,25.507,942011,0
2013-02-12,25.561,26.101,25.524,25.961,974226,0
2013-02-13,26.008,26.352,25.953,26.249,669847,0
2013-02-14,26.213,26.575,26.203,26.446,998035,0
2013-02-15,26.322,26.553,26.134,26.375,864664,0
2013-02-19,26.452,26.908,26.452,26.823,1273788,0
2013-02-20,26.769,26.823,26.049,26.078,820985,0
2013-02-21,25.974,26.162,25.669,25.818,1113755,0
2013-02-22,25.883,25.984,25.742,25.92,518412,0
2013-02-25,26.134,26.264,25.199,25.199,1172908,0
2013-02-26,25.313,25.399,24.997,25.182,1291481,0
2013-02-27,25.182,25.696,25.128,25.621,1092641,0
2013-02-28,25.677,25.9,25.603,25.65,828684,0
2013-03-01,25.481,25.799,25.128,25.641,928032,0
2013-03-04,25.547,25.66,25.313,25.641,732103,0
2013-03-05,25.818,26.591,25.808,26.533,1297962,0
2013-03-06,26.647,27.451,26.639,27.366,1824042,0
2013-03-07,27.105,27.504,26.414,26.488,2232157,0
2013-03-08,26.655,26.76,26.302,26.517,1922649,0
2013-03-11,26.553,27.012,26.533,26.823,976017,0
2013-03-12,26.769,26.805,26.422,26.611,1059933,0
2013-03-13,26.601,26.647,26.461,26.553,652310,0
2013-03-14,26.647,26.88,26.611,26.777,561893,0
2013-03-15,26.664,27.077,26.533,27.012,1480805,0
2013-03-18,26.731,27.029,26.629,26.843,538172,0
2013-03-19,26.908,26.908,26.312,26.526,587978,0
2013-03-20,26.703,26.823,26.452,26.591,760487,0
2013-03-21,26.414,26.823,26.366,26.639,1292868,0
2013-03-22,26.76,26.823,26.442,26.526,1237902,0
2013-03-25,26.712,26.712,25.714,25.863,927459,0
2013-03-26,25.949,26.087,25.714,25.826,1160475,0
2013-03-27,25.65,25.686,25.445,25.452,1361312,0
2013-03-28,25.527,25.732,25.427,25.704,1493351,0
2013-04-01,25.704,25.789,25.219,25.417,709303,0
2013-04-02,25.573,25.799,25.293,25.39,592493,0
2013-04-03,25.321,25.489,24.997,25.293,1518943,0
2013-04-04,25.331,25.853,25.331,25.853,1053360,0
2013-04-05,25.612,25.789,25.371,25.742,1524642,0
2013-04-08,25.732,25.974,25.537,25.974,688569,0
2013-04-09,25.974,26.144,25.732,26.078,808325,0
2013-04-10,26.162,26.76,26.144,26.76,1190069,0
2013-04-11,26.722,26.917,26.553,26.917,991435,0
2013-04-12,26.777,26.823,26.507,26.674,663153,0
2013-04-15,26.302,26.452,25.452,25.573,1720307,0
2013-04-16,25.677,25.826,25.417,25.799,1491936,0
2013-04-17,25.631,25.751,25.199,25.445,1279230,0
2013-04-18,25.527,25.669,25.072,25.219,828573,0
2013-04-19,25.275,25.547,25.12,25.173,846425,0
2013-04-22,25.191,25.284,24.847,25.032,972407,0
2013-04-23,25.11,25.583,25.11,25.547,666805,0
2013-04-24,25.631,26.087,25.612,25.826,676397,0
2013-04-25,25.92,26.068,25.873,25.984,1098914,0
2013-04-26,26.003,26.003,25.677,25.844,773525,0
2013-04-29,25.893,26.385,25.826,26.348,712341,0
2013-04-30,25.94,26.208,24.603,25.883,3012450,0
2013-05-01,25.751,25.834,25.293,25.65,1853443,0
2013-05-02,25.66,25.844,25.563,25.593,1116414,0
2013-05-03,25.873,25.873,25.407,25.517,1488427,0
2013-05-06,25.537,25.799,25.427,25.563,1126394,0
2013-05-07,25.677,25.956,25.612,25.818,1147281,0
2013-05-08,25.844,26.302,25.779,26.218,1224591,0
2013-05-09,26.226,26.302,25.92,26.003,990626,0
2013-05-10,26.078,26.199,25.834,25.93,926203,0
2013-05-13,25.883,25.949,25.509,25.686,1236281,0
2013-05-14,25.751,26.488,25.732,26.405,1785471,0
2013-05-15,26.293,26.993,26.236,26.674,1818212,0
2013-05-16,26.664,27.002,26.664,26.712,856559,0
2013-05-17,26.908,27.132,26.853,26.983,538947,0
2013-05-20,26.942,27.297,26.819,27.045,711823,0
2013-05-21,27.064,27.335,26.859,26.877,480634,0
2013-05-22,26.859,27.129,26.567,26.699,1508191,0
2013-05-23,26.484,26.643,26.147,26.267,994714,0
2013-05-24,26.081,26.184,25.855,26.081,622123,0
2013-05-28,26.379,26.586,26.202,26.277,764382,0
2013-05-29,26.127,26.344,26.005,26.267,948249,0
2013-05-30,26.344,26.859,26.267,26.736,1104625,0
2013-05-31,26.608,26.88,26.353,26.353,974055,0
2013-06-03,26.426,26.586,26.005,26.455,1082404,0
2013-06-04,26.446,26.659,25.966,26.09,512353,0
2013-06-05,26.051,26.09,25.462,25.471,714157,0
2013-06-06,24.818,25.696,24.808,25.563,926732,0
2013-06-07,25.733,26.034,25.593,25.8,925077,0
2013-06-10,25.874,25.874,25.563,25.752,667982,0
2013-06-11,25.517,25.743,25.38,25.481,698668,0
2013-06-12,25.733,25.733,25.247,25.292,891005,0
2013-06-13,25.227,25.65,25.199,25.537,860470,0
2013-06-14,25.509,25.761,25.331,25.399,373321,0
2013-06-17,25.527,25.791,25.35,25.537,801496,0
2013-06-18,25.622,25.912,25.613,25.902,711927,0
2013-06-19,25.894,25.932,25.509,25.517,646413,0
2013-06-20,25.274,25.399,24.714,24.733,1354283,0
2013-06-21,24.927,25.004,24.227,24.443,2064300,0
2013-06-24,24.244,24.366,23.936,24.132,1494798,0
2013-06-25,24.301,24.443,24.17,24.282,1331354,0
2013-06-26,24.413,24.517,24.328,24.423,1037004,0
2013-06-27,24.561,24.937,24.471,24.937,1296516,0
2013-06-28,24.818,25.321,24.752,25.227,1882556,0
2013-07-01,25.399,26.689,25.399,25.894,1580236,0
2013-07-02,25.836,25.95,25.65,25.752,1529947,0
2013-07-03,25.65,25.95,25.603,25.874,352688,0
2013-07-05,26.015,26.221,25.894,26.202,608734,0
2013-07-08,26.277,26.474,26.229,26.37,810897,0
2013-07-09,26.538,27.167,26.501,26.726,1522302,0
2013-07-10,26.726,27.203,26.689,27.129,1141574,0
2013-07-11,27.512,27.897,27.093,27.186,1276125,0
2013-07-12,27.186,27.354,27.084,27.232,716446,0
2013-07-15,27.354,27.439,27.212,27.212,964928,0
2013-07-16,27.277,27.326,26.746,26.765,962885,0
2013-07-17,26.922,26.989,26.736,26.809,575611,0
2013-07-18,26.932,27.393,26.932,27.093,650912,0
2013-07-19,26.932,27.119,26.819,26.959,643675,0
2013-07-22,27.009,27.158,26.859,27.035,598610,0
2013-07-23,27.064,27.074,26.829,26.885,958947,0
2013-07-24,26.913,27.035,26.708,26.773,583381,0
2013-07-25,26.679,27.101,26.679,26.999,882600,0
2013-07-26,26.773,27.035,26.679,26.849,674899,0
2013-07-29,26.659,26.839,26.615,26.651,704027,0
2013-07-30,24.347,24.995,22.11,23.916,10702498,0
2013-07-31,23.834,23.834,23.212,23.347,6740606,0
2013-08-01,23.582,23.815,23.329,23.59,5939716,0
2013-08-02,23.493,23.795,23.447,23.663,1918668,0
2013-08-05,23.572,23.786,23.466,23.673,1746919,0
2013-08-06,23.654,23.862,23.6,23.815,2065787,0
2013-08-07,23.748,23.748,23.242,23.32,2316243,0
2013-08-08,23.483,23.61,23.367,23.394,1896672,0
2013-08-09,23.347,23.466,23.242,23.394,2267303,0
2013-08-12,23.3,23.431,23.15,23.252,1574465,0
2013-08-13,23.367,23.439,23.194,23.384,1687255,0
2013-08-14,23.411,23.439,23.252,23.403,1441783,0
2013-08-15,23.203,23.375,23.037,23.15,3341555,0
2013-08-16,23.075,23.141,22.746,22.96,1444318,0
2013-08-19,23.009,23.185,22.878,23.056,889381,0
2013-08-20,23.037,23.046,22.717,22.756,1592499,0
2013-08-21,22.87,22.97,22.652,22.652,1099019,0
2013-08-22,22.661,22.933,22.607,22.831,1188997,0
2013-08-23,22.897,22.943,22.727,22.756,1768826,0
2013-08-26,22.803,23.122,22.803,23.019,1131574,0
2013-08-27,22.831,22.925,22.652,22.727,1430022,0
2013-08-28,22.68,22.98,22.68,22.95,897012,0
2013-08-29,22.915,23.421,22.87,23.367,1802467,0
2013-08-30,23.463,23.463,23.218,23.316,1960164,0
2013-09-03,23.55,23.671,23.481,23.598,2057508,0
2013-09-04,23.56,24.132,23.56,23.991,970634,0
2013-09-05,23.991,24.473,23.991,24.377,1122162,0
2013-09-06,24.539,24.802,24.254,24.62,1987610,0
2013-09-09,24.678,25.26,24.668,25.195,2045143,0
2013-09-10,25.298,25.553,25.279,25.468,2042977,0
2013-09-11,25.413,25.571,25.404,25.506,3249044,0
2013-09-12,25.451,25.487,25.298,25.366,1495973,0
2013-09-13,25.337,25.396,25.251,25.357,2343949,0
2013-09-16,25.648,25.685,25.451,25.553,2342898,0
2013-09-17,25.561,25.685,25.413,25.639,1623042,0
2013-09-18,25.61,26.024,25.131,25.863,3011474,0
2013-09-19,25.941,26.428,25.713,25.883,2705303,0
2013-09-20,26.024,26.081,25.544,25.561,3756696,0
2013-09-23,25.514,25.668,25.347,25.404,1042276,0
2013-09-24,25.423,25.845,25.404,25.741,1465432,0
2013-09-25,25.789,25.976,25.759,25.901,1778379,0
2013-09-26,26.361,26.721,26.361,26.56,2902350,0
2013-09-27,26.4,26.485,26.239,26.336,1763065,0
2013-09-30,26.127,26.327,26.071,26.278,1182879,0
2013-10-01,26.307,26.608,26.278,26.57,1180238,0
2013-10-02,26.371,26.457,26.175,26.457,1688848,0
2013-10-03,26.361,26.457,26.071,26.248,1477980,0
2013-10-04,26.248,26.599,26.155,26.513,663925,0
2013-10-07,26.317,26.448,26.239,26.346,1111372,0
2013-10-08,26.346,26.419,25.769,25.779,1162108,0
2013-10-09,25.853,25.901,25.396,25.601,1571263,0
2013-10-10,25.863,26.307,25.835,26.278,773767,0
2013-10-11,26.203,26.485,26.061,26.438,1002362,0
2013-10-14,26.38,26.57,26.307,26.503,1111289,0
2013-10-15,26.38,26.57,26.229,26.268,1462925,0
2013-10-16,26.361,26.39,26.118,26.268,1187481,0
2013-10-17,26.193,26.258,25.75,25.863,2375628,0
2013-10-18,25.976,26.203,25.95,26.184,955451,0
2013-10-21,26.285,26.785,26.208,26.767,2242610,0
2013-10-22,26.785,26.861,26.369,26.652,1485888,0
2013-10-23,26.587,26.852,26.445,26.775,1040968,0
2013-10-24,26.803,27.163,26.738,27.107,827574,0
2013-10-25,27.154,27.419,27.03,27.391,1041147,0
2013-10-28,27.343,27.512,27.04,27.333,1744761,0
2013-10-29,31.299,31.934,29.817,30.734,8395375,0
2013-10-30,30.687,31.709,30.547,31.631,3181916,0
2013-10-31,31.603,32.745,31.546,32.596,2647143,0
2013-11-01,32.624,32.725,31.16,31.386,3995394,0
2013-11-04,31.546,32.219,31.435,32.037,1852080,0
2013-11-05,31.887,31.999,31.621,31.887,1707182,0
2013-11-06,32.008,32.057,31.338,31.66,2048112,0
2013-11-07,31.735,31.831,31.225,31.282,1685057,0
2013-11-08,31.308,32.19,31.291,32.104,1542474,0
2013-11-11,32.104,32.282,31.963,32.085,891791,0
2013-11-12,31.953,32.21,31.773,32.067,1184185,0
2013-11-13,31.944,32.444,31.773,32.425,1045374,0
2013-11-14,32.548,32.68,32.047,32.481,1235315,0
2013-11-15,32.471,32.735,32.331,32.568,841592,0
2013-11-18,32.568,32.624,31.971,32.067,1057945,0
2013-11-19,32.076,32.387,32.076,32.263,1347536,0
2013-11-20,32.491,32.999,32.18,32.406,1463645,0
2013-11-21,32.501,32.805,32.35,32.67,1493232,0
2013-11-22,32.653,32.745,32.435,32.67,1226317,0
2013-11-25,32.69,32.955,32.471,32.624,1067842,0
2013-11-26,32.7,32.899,32.471,32.755,870066,0
2013-11-27,32.87,32.929,32.633,32.85,390204,0
2013-11-29,32.841,32.938,32.624,32.653,596728,0
2013-12-02,32.765,32.765,31.971,32.037,1370865,0
2013-12-03,31.981,32.2,31.338,31.726,2612989,0
2013-12-04,31.603,31.868,31.244,31.709,1124548,0
2013-12-05,31.67,32.104,31.584,31.916,1190220,0
2013-12-06,32.2,32.2,31.565,31.66,1625280,0
2013-12-09,31.782,32.076,31.7,31.773,1037715,0
2013-12-10,31.68,32.057,31.68,31.69,831401,0
2013-12-11,31.66,31.709,31.075,31.094,996236,0
2013-12-12,31.123,31.821,30.978,31.66,1389338,0
2013-12-13,31.68,32.027,31.66,31.944,1140567,0
2013-12-16,31.999,32.341,31.926,32.018,917972,0
2013-12-17,31.981,32.228,31.86,32.219,1105795,0
2013-12-18,32.311,32.822,32.085,32.785,1290075,0
2013-12-19,32.615,32.87,32.19,32.272,1275563,0
2013-12-20,32.397,32.558,32.076,32.2,2073774,0
2013-12-23,32.416,32.643,32.282,32.301,746104,0
2013-12-24,32.341,32.596,32.291,32.435,329428,0
2013-12-26,32.605,32.87,32.577,32.775,286572,0
2013-12-27,32.775,32.955,32.568,32.643,256901,0
2013-12-30,32.587,32.919,32.54,32.67,594491,0
2013-12-31,32.735,32.947,32.68,32.69,590570,0
2014-01-02,32.491,32.596,32.113,32.272,809847,0
2014-01-03,32.263,32.929,32.263,32.568,481048,0
2014-01-06,32.725,32.965,32.435,32.511,898986,0
2014-01-07,32.568,32.919,32.501,32.605,646834,0
2014-01-08,32.54,32.717,32.247,32.587,1307131,0
2014-01-09,32.643,32.85,32.471,32.717,805266,0
2014-01-10,32.643,33.341,32.643,32.981,1011567,0
2014-01-13,32.965,33.351,32.909,33.086,1965183,0
2014-01-14,33.104,33.625,32.938,33.616,1816988,0
2014-01-15,33.805,34.429,33.805,34.363,2270566,0
2014-01-16,34.278,34.968,34.106,34.618,1310612,0
2014-01-17,34.732,35.005,34.42,34.551,919017,0
2014-01-21,34.665,34.703,33.702,33.937,1603511,0
2014-01-22,34.268,34.618,34.013,34.477,1277992,0
2014-01-23,34.22,34.314,33.341,33.484,1087071,0
2014-01-24,33.294,33.36,31.782,31.821,1667736,0
2014-01-27,31.85,31.934,31.253,31.546,1751432,0
2014-01-28,31.69,32.133,31.584,32.037,962627,0
2014-01-29,31.85,32.425,31.378,31.406,1288451,0
2014-01-30,31.717,31.821,31.491,31.517,1479518,0
2014-01-31,31.178,31.546,30.821,31.517,2053036,0
2014-02-03,31.517,31.67,30.831,30.988,3266926,0
2014-02-04,32.938,34.41,32.521,34.268,3933429,0
2014-02-05,34.373,34.467,33.437,33.558,2332525,0
2014-02-06,33.625,34.628,33.625,34.449,1717264,0
2014-02-07,34.665,35.166,34.637,34.92,1523654,0
2014-02-10,34.959,35.08,34.4,34.843,884728,0
2014-02-11,34.968,35.344,34.824,35.052,1497063,0
2014-02-12,35.195,35.514,35.166,35.334,1174861,0
2014-02-13,35.118,35.751,34.977,35.751,1090218,0
2014-02-14,35.767,36.081,35.749,36.071,930029,0
2014-02-18,36.251,36.715,36.091,36.565,1504255,0
2014-02-19,36.525,36.734,35.577,35.665,1160516,0
2014-02-20,35.795,36.77,35.703,36.696,898941,0
2014-02-21,36.78,37.037,36.696,36.84,1393433,0
2014-02-24,36.897,37.723,36.753,37.351,1232278,0
2014-02-25,37.399,37.541,36.643,36.743,970095,0
2014-02-26,36.907,37.389,36.696,37.208,1117646,0
2014-02-27,37.2,37.418,36.907,37.323,604880,0
2014-02-28,37.237,37.484,37.028,37.304,917764,0
2014-03-03,37.105,37.2,36.347,36.594,1484931,0
2014-03-04,36.953,37.163,36.565,36.77,1575075,0
2014-03-05,36.661,36.907,36.469,36.497,1226921,0
2014-03-06,36.497,36.84,36.27,36.308,1606661,0
2014-03-07,36.535,36.82,36.356,36.634,1396517,0
2014-03-10,36.497,36.575,35.863,36.071,1023592,0
2014-03-11,36.022,36.395,35.767,35.882,1423733,0
2014-03-12,35.645,35.853,35.312,35.457,981826,0
2014-03-13,35.54,35.739,34.659,34.829,1142812,0
2014-03-14,34.744,35.248,34.744,34.876,910308,0
2014-03-17,35.028,35.283,34.735,34.896,1006212,0
2014-03-18,34.981,35.009,34.801,34.866,973630,0
2014-03-19,34.866,34.954,34.271,34.545,854532,0
2014-03-20,34.403,34.677,34.015,34.452,1136574,0
2014-03-21,34.735,34.847,34.366,34.393,3059680,0
2014-03-24,34.525,34.811,33.844,33.854,1161193,0
2014-03-25,34.1,34.906,34.1,34.717,1509916,0
2014-03-26,34.857,35.028,33.958,33.976,803900,0
2014-03-27,33.871,34.082,33.503,33.919,1028349,0
2014-03-28,33.968,34.422,33.919,34.128,660657,0
2014-03-31,34.336,34.612,34.223,34.525,813806,0
2014-04-01,34.572,35.312,34.461,35.22,1461533,0
2014-04-02,35.21,35.815,35.028,35.805,1419476,0
2014-04-03,35.833,35.96,35.303,35.331,1663977,0
2014-04-04,35.521,35.912,35.312,35.36,1628340,0
2014-04-07,35.283,35.408,34.176,34.488,1456595,0
2014-04-08,34.346,34.65,34.1,34.167,1549890,0
2014-04-09,34.327,35.104,34.108,35.086,857721,0
2014-04-10,35.191,35.191,34.015,34.042,1673131,0
2014-04-11,34.1,34.403,33.283,33.388,1366029,0
2014-04-14,33.606,33.625,32.963,33.293,1200067,0
2014-04-15,33.293,33.35,32.704,33.074,1467989,0
2014-04-16,33.321,33.9,33.113,33.643,1167299,0
2014-04-17,33.683,33.871,33.398,33.467,1510333,0
2014-04-21,33.476,33.74,33.202,33.673,639485,0
2014-04-22,33.683,34.072,33.54,33.854,670049,0
2014-04-23,33.758,34.033,33.723,33.825,538123,0
2014-04-24,34.042,34.317,33.587,33.939,880068,0
2014-04-25,33.777,33.777,33.202,33.568,980016,0
2014-04-28,33.815,33.871,33.113,33.523,1151109,0
2014-04-29,35.448,35.626,34.203,34.545,1559412,0
2014-04-30,35.22,35.683,34.727,35.636,1862733,0
2014-05-01,35.577,35.655,34.811,35.037,1297853,0
2014-05-02,35.077,35.418,34.916,34.945,819269,0
2014-05-05,34.727,35.094,34.442,34.857,556709,0
2014-05-06,34.801,35.21,34.631,35.009,755471,0
2014-05-07,35.248,35.341,34.782,35.283,676241,0
2014-05-08,36.497,36.497,35.009,35.36,741169,0
2014-05-09,35.248,35.255,34.838,35.255,456194,0
2014-05-12,35.511,36.081,35.37,36.052,753221,0
2014-05-13,36.167,36.376,35.902,35.984,828672,0
2014-05-14,35.978,36.042,35.577,35.795,685060,0
2014-05-15,35.616,35.739,35.114,35.293,705058,0
2014-05-16,35.23,35.341,34.744,34.981,989489,0
2014-05-19,34.952,36.102,34.826,36.054,988134,0
2014-05-20,35.971,36.093,35.292,35.466,1066652,0
2014-05-21,35.531,36.472,35.476,35.98,2175129,0
2014-05-22,35.98,36.35,35.816,36.102,1001433,0
2014-05-23,36.083,36.765,35.923,36.549,1337150,0
2014-05-27,36.681,37.015,36.559,36.663,578106,0
2014-05-28,36.628,36.747,36.283,36.302,779240,0
2014-05-29,36.273,36.32,34.724,34.962,2951406,0
2014-05-30,34.933,35.521,34.933,35.485,1760015,0
2014-06-02,35.568,35.826,35.254,35.704,1231233,0
2014-06-03,35.521,35.607,35.388,35.418,1333039,0
2014-06-04,35.369,35.495,35.035,35.084,960418,0
2014-06-05,35.151,35.665,35.092,35.549,1242716,0
2014-06-06,35.398,35.962,35.161,35.913,1499068,0
2014-06-09,35.844,36.628,35.74,36.254,1080709,0
2014-06-10,36.179,36.407,35.903,36.273,852514,0
2014-06-11,36.111,36.13,35.694,36.111,798772,0
2014-06-12,35.995,36.189,35.636,35.933,2452827,0
2014-06-13,35.903,36.765,35.893,36.719,1368003,0
2014-06-16,36.618,36.855,36.463,36.598,914322,0
2014-06-17,36.453,36.845,36.273,36.7,713318,0
2014-06-18,36.825,37.179,36.388,37.024,934695,0
2014-06-19,37.101,37.548,36.709,37.425,1046358,0
2014-06-20,37.499,37.9,37.129,37.739,1649058,0
2014-06-23,37.784,38.015,37.509,37.84,1081053,0
2014-06-24,37.711,38.051,37.234,37.32,954438,0
2014-06-25,37.169,37.519,37.169,37.454,851221,0
2014-06-26,36.719,37.575,36.719,37.224,799036,0
2014-06-27,37.071,37.406,37.071,37.338,1698941,0
2014-06-30,37.31,37.396,37.024,37.179,890750,0
2014-07-01,37.415,37.509,37.179,37.224,677146,0
2014-07-02,37.159,37.32,36.579,36.765,797749,0
2014-07-03,36.986,37.253,36.885,37.12,455636,0
2014-07-07,36.94,36.94,35.995,36.149,1079431,0
2014-07-08,35.98,36.024,35.302,35.54,1366360,0
2014-07-09,35.626,35.796,35.466,35.713,726011,0
2014-07-10,35.19,35.704,34.914,35.428,762801,0
2014-07-11,35.428,35.511,34.979,35.292,1082728,0
2014-07-14,35.466,35.768,35.302,35.694,1005053,0
2014-07-15,35.684,35.913,35.122,35.418,1132199,0
2014-07-16,35.54,35.778,35.209,35.759,760967,0
2014-07-17,35.457,35.457,34.894,34.943,826161,0
2014-07-18,35.026,35.665,34.808,35.626,617573,0
2014-07-21,35.587,35.986,35.448,35.816,653887,0
2014-07-22,35.942,36.189,35.731,35.768,575616,0
2014-07-23,35.768,35.913,35.398,35.511,553330,0
2014-07-24,35.626,35.694,35.273,35.398,620346,0
2014-07-25,35.161,35.219,34.914,35.045,1570607,0
2014-07-28,35.055,35.065,34.569,34.684,1640182,0
2014-07-29,35.558,36.977,35.379,35.388,2363019,0
2014-07-30,35.645,35.684,34.647,34.656,1738455,0
2014-07-31,34.458,34.714,33.543,33.571,1257082,0
2014-08-01,33.469,33.516,33.164,33.276,1713451,0
2014-08-04,33.342,33.686,33.075,33.58,1226832,0
2014-08-05,33.439,34.172,33.4,33.894,1311713,0
2014-08-06,33.561,34.172,33.534,33.904,1116044,0
2014-08-07,34.152,34.466,33.913,34.285,1734636,0
2014-08-08,34.266,34.409,34.047,34.303,1081786,0
2014-08-11,34.484,34.943,34.476,34.779,746383,0
2014-08-12,34.77,35.264,34.666,34.733,791710,0
2014-08-13,34.826,34.998,34.666,34.952,581627,0
2014-08-14,34.933,35.084,34.789,34.904,360122,0
2014-08-15,35.092,35.247,34.694,34.933,715701,0
2014-08-18,35.209,35.587,35.181,35.577,566843,0
2014-08-19,35.607,35.768,35.558,35.684,605240,0
2014-08-20,35.684,36.273,35.636,36.159,945552,0
2014-08-21,36.208,36.208,35.854,35.942,454517,0
2014-08-22,35.826,35.893,35.54,35.577,608317,0
2014-08-25,35.759,36.034,35.607,35.98,423330,0
2014-08-26,36.034,36.189,35.806,35.816,330687,0
2014-08-27,35.816,35.816,35.438,35.607,341055,0
2014-08-28,35.531,35.577,35.34,35.448,575052,0
2014-08-29,35.549,35.655,35.151,35.448,415460,0
2014-09-02,35.675,36.244,35.558,36.208,978504,0
2014-09-03,36.311,36.398,35.903,36.005,789442,0
2014-09-04,36.044,36.472,35.952,36.034,1119522,0
2014-09-05,35.98,35.98,35.54,35.933,555626,0
2014-09-08,35.881,36.012,35.738,35.96,744305,0
2014-09-09,35.852,36.003,35.584,35.672,512314,0
2014-09-10,35.672,35.711,35.279,35.623,329605,0
2014-09-11,35.453,35.842,35.434,35.711,520307,0
2014-09-12,35.73,35.794,35.336,35.462,434365,0
2014-09-15,35.472,35.633,35.355,35.491,423161,0
2014-09-16,35.444,35.94,35.355,35.804,626468,0
2014-09-17,35.747,36.042,35.538,35.701,507264,0
2014-09-18,35.794,36.119,35.623,36.052,700172,0
2014-09-19,36.072,36.216,35.775,36.052,1562036,0
2014-09-22,35.993,35.993,35.444,35.633,653123,0
2014-09-23,35.453,35.95,35.269,35.691,926208,0
2014-09-24,35.623,35.814,35.365,35.681,1086067,0
2014-09-25,35.472,35.491,34.821,34.849,1109802,0
2014-09-26,34.83,35.021,34.622,34.937,445224,0
2014-09-29,34.554,34.698,34.421,34.602,602256,0
2014-09-30,34.534,34.582,33.771,33.875,1154377,0
2014-10-01,33.839,33.914,33.102,33.275,1044526,0
2014-10-02,33.228,33.458,32.635,33.418,1077234,0
2014-10-03,33.628,33.696,33.332,33.477,1281430,0
2014-10-06,33.552,34.01,33.477,33.963,1086255,0
2014-10-07,33.676,33.676,32.589,32.598,1256140,0
2014-10-08,32.522,33.083,32.15,33.056,1124240,0
2014-10-09,32.934,33.006,31.804,31.863,699231,0
2014-10-10,31.804,31.873,31.022,31.022,1169443,0
2014-10-13,31.071,31.327,30.43,30.458,1228909,0
2014-10-14,30.898,31.748,30.851,31.214,1447904,0
2014-10-15,30.765,32.17,30.355,31.785,2194021,0
2014-10-16,31.157,32.729,30.992,32.492,2012605,0
2014-10-17,32.769,33.083,32.271,32.655,1474907,0
2014-10-20,32.589,32.729,32.023,32.178,1451343,0
2014-10-21,32.445,33.074,32.33,32.942,1376725,0
2014-10-22,33.006,33.132,32.465,32.512,963193,0
2014-10-23,32.914,33.696,32.827,33.458,990017,0
2014-10-24,33.448,33.743,33.181,33.733,826452,0
2014-10-27,33.549,33.779,33.158,33.549,1459198,0
2014-10-28,33.98,34.968,33.187,34.95,1939205,0
2014-10-29,35.014,35.199,34.057,34.21,954010,0
2014-10-30,33.962,34.535,33.597,34.305,687272,0
2014-10-31,34.91,35.063,34.516,34.832,1211906,0
2014-11-03,34.814,34.9,34.364,34.525,815348,0
2014-11-04,34.403,34.68,34.287,34.432,724191,0
2014-11-05,34.795,34.92,34.461,34.861,859848,0
2014-11-06,34.88,35.56,34.738,35.551,1271576,0
2014-11-07,35.541,35.686,35.273,35.486,698615,0
2014-11-10,35.57,35.79,35.448,35.716,653206,0
2014-11-11,35.677,35.8,35.486,35.781,558032,0
2014-11-12,35.667,35.982,35.523,35.975,795964,0
2014-11-13,35.868,36.049,35.647,35.878,1157733,0
2014-11-14,35.81,36.049,35.541,36.039,1149730,0
2014-11-17,36.019,36.27,35.887,36.145,731582,0
2014-11-18,36.126,36.876,35.975,36.607,948222,0
2014-11-19,36.423,36.509,35.579,35.771,894875,0
2014-11-20,35.579,35.965,35.438,35.887,637467,0
2014-11-21,36.357,36.886,36.145,36.647,1075812,0
2014-11-24,36.681,36.95,36.637,36.786,671535,0
2014-11-25,36.886,36.97,36.489,36.776,806584,0
2014-11-26,36.747,36.941,36.47,36.923,575034,0
2014-11-28,36.846,37.064,36.587,36.729,706023,0
2014-12-01,36.509,36.856,36.251,36.826,887307,0
2014-12-02,36.886,37.132,36.377,36.423,1006527,0
2014-12-03,36.414,37.353,36.414,37.257,727607,0
2014-12-04,37.182,37.182,36.709,36.95,462694,0
2014-12-05,37.045,37.172,36.846,36.97,409679,0
2014-12-08,36.95,37.123,36.155,36.232,489468,0
2014-12-09,35.82,36.578,35.82,36.518,643183,0
2014-12-10,36.347,36.423,35.228,35.292,816977,0
2014-12-11,35.458,35.878,35.34,35.428,611733,0
2014-12-12,35.073,35.448,34.671,34.68,754326,0
2014-12-15,34.822,35.189,34.496,34.72,758683,0
2014-12-16,34.555,35.496,34.555,34.747,744176,0
2014-12-17,34.71,35.448,34.191,35.359,1296270,0
2014-12-18,36,36.499,35.667,36.499,729584,0
2014-12-19,36.647,37.074,36.461,36.97,1601479,0
2014-12-22,37.113,37.353,36.856,37.113,496733,0
2014-12-23,37.285,37.582,37.036,37.094,673634,0
2014-12-24,37.123,37.43,37.113,37.132,316792,0
2014-12-26,37.247,37.505,37.247,37.315,260370,0
2014-12-29,37.295,37.524,37.172,37.228,367712,0
2014-12-30,37.191,37.275,36.806,36.816,456856,0
2014-12-31,37.026,37.026,36.441,36.47,487341,0
2015-01-02,36.786,36.97,35.927,36.48,632685,0
2015-01-05,35.771,35.848,34.174,34.21,1429949,0
2015-01-06,34.2,34.413,33.635,34.009,1394820,0
2015-01-07,34.364,34.488,33.769,34.278,1084574,0
2015-01-08,34.496,34.573,34.182,34.535,857860,0
2015-01-09,34.564,34.593,33.837,33.884,790156,0
2015-01-12,33.856,33.904,32.938,33.148,1500854,0
2015-01-13,33.262,33.704,32.715,33.225,1190283,0
2015-01-14,32.611,33.207,32.505,33.011,668781,0
2015-01-15,33.177,33.435,32.763,32.783,1017540,0
2015-01-16,32.611,33.041,32.554,33.021,945072,0
2015-01-20,33.177,33.262,32.611,32.956,1013796,0
2015-01-21,32.812,33.664,32.812,33.626,959264,0
2015-01-22,33.837,34.047,33.493,33.847,912746,0
2015-01-23,33.827,34.028,33.694,33.694,623570,0
2015-01-26,33.644,33.769,33.366,33.714,721524,0
2015-01-27,33.148,33.445,32.973,33.28,690436,0
2015-01-28,33.435,33.769,32.733,32.822,809473,0
2015-01-29,32.803,32.929,32.132,32.723,2045369,0
2015-01-30,32.495,32.956,32.485,32.668,1705170,0
2015-02-02,32.812,33.348,32.39,33.28,1622554,0
2015-02-03,33.558,33.989,33.396,33.904,1249340,0
2015-02-04,33.704,33.884,33.252,33.425,1432331,0
2015-02-05,33.415,33.904,32.966,33.396,2463957,0
2015-02-06,33.376,33.913,33.29,33.714,2073402,0
2015-02-09,33.626,34.174,33.483,33.635,1908830,0
2015-02-10,33.75,33.953,33.539,33.904,1299119,0
2015-02-11,33.789,33.904,33.549,33.769,761508,0
2015-02-12,33.953,34.174,33.684,34.114,887109,0
2015-02-13,34.239,34.732,34.038,34.683,1099664,0
2015-02-17,34.616,34.654,34.175,34.508,869240,0
2015-02-18,34.508,34.723,34.327,34.463,647375,0
2015-02-19,34.327,34.596,34.192,34.297,1001971,0
2015-02-20,34.239,34.789,34.019,34.654,801237,0
2015-02-23,34.596,34.741,34.211,34.444,971795,0
2015-02-24,34.376,34.654,34.336,34.586,759688,0
2015-02-25,34.528,34.894,34.528,34.664,819777,0
2015-02-26,34.683,34.683,34.279,34.405,942690,0
2015-02-27,34.346,34.576,34.221,34.336,689572,0
2015-03-02,34.297,34.865,34.183,34.789,855989,0
2015-03-03,34.654,34.991,34.566,34.723,849126,0
2015-03-04,34.528,34.528,34.165,34.327,1007059,0
2015-03-05,34.327,34.528,34.088,34.221,906310,0
2015-03-06,33.962,34.221,33.713,33.827,1790475,0
2015-03-09,33.884,34.115,33.778,33.904,883231,0
2015-03-10,33.481,33.567,33.259,33.374,1207929,0
2015-03-11,33.394,33.394,32.886,33.259,997701,0
2015-03-12,33.346,33.923,33.165,33.165,848502,0
2015-03-13,33.817,33.847,33.095,33.287,1480230,0
2015-03-16,33.453,33.703,33.269,33.693,797245,0
2015-03-17,33.616,33.616,33.194,33.346,710639,0
2015-03-18,33.239,34.626,33.047,34.498,1257211,0
2015-03-19,34.376,34.395,33.999,34.183,918579,0
2015-03-20,34.472,34.664,34.405,34.616,1480434,0
2015-03-23,33.923,34.239,33.759,33.759,1461720,0
2015-03-24,33.723,33.913,33.557,33.731,1002900,0
2015-03-25,33.875,33.875,33.413,33.413,803796,0
2015-03-26,33.223,33.473,33.145,33.346,702945,0
2015-03-27,33.287,33.74,33.223,33.635,1120074,0
2015-03-30,33.693,34.058,33.693,33.999,724152,0
2015-03-31,33.904,33.904,33.403,33.683,821750,0
2015-04-01,34.125,34.269,33.616,34.058,1099696,0
2015-04-02,34.068,34.635,33.962,34.424,908285,0
2015-04-06,34.125,34.914,34.125,34.693,810763,0
2015-04-07,34.644,34.826,34.508,34.693,953102,0
2015-04-08,34.586,34.741,33.673,33.904,1707299,0
2015-04-09,33.798,33.884,33.473,33.625,1460076,0
2015-04-10,33.768,33.962,33.643,33.856,1521712,0
2015-04-13,33.749,34.068,33.74,33.817,689740,0
2015-04-14,33.723,34.009,33.683,33.856,811697,0
2015-04-15,33.971,34.356,33.923,34.135,1326973,0
2015-04-16,34.048,34.654,33.904,34.463,950248,0
2015-04-17,34.155,34.155,33.625,33.798,1190669,0
2015-04-20,34.068,34.211,33.913,34.105,687374,0
2015-04-21,34.165,34.317,33.749,34.009,542009,0
2015-04-22,34.048,34.115,33.749,34.105,533529,0
2015-04-23,34.135,34.808,34.019,34.528,849233,0
2015-04-24,34.508,34.596,34.048,34.269,700657,0
2015-04-27,34.366,34.924,34.336,34.914,829996,0
2015-04-28,34.75,34.991,34.548,34.981,949250,0
2015-04-29,34.779,35.355,34.77,35.232,1774881,0
2015-04-30,35.25,36.048,34.741,35.606,1996961,0
2015-05-01,35.866,35.895,34.845,35.723,1715720,0
2015-05-04,35.741,35.827,35.326,35.492,956633,0
2015-05-05,35.576,36.048,35.174,35.242,984497,0
2015-05-06,35.365,35.492,34.884,35.135,805844,0
2015-05-07,35.125,35.307,34.855,35.288,661703,0
2015-05-08,35.693,35.741,35.444,35.492,1287781,0
2015-05-11,35.444,35.703,35.336,35.404,1014752,0
2015-05-12,35.154,35.326,34.874,35.095,854350,0
2015-05-13,35.26,35.558,35.25,35.384,979609,0
2015-05-14,35.548,35.683,35.375,35.674,867946,0
2015-05-15,35.664,35.731,35.279,35.424,954500,0
2015-05-18,35.424,35.635,35.346,35.596,643497,0
2015-05-19,35.635,35.723,35.269,35.375,655743,0
2015-05-20,35.375,35.539,35.242,35.404,554267,0
2015-05-21,35.346,35.779,35.316,35.723,1396531,0
2015-05-22,35.703,35.731,35.394,35.576,600221,0
2015-05-26,35.424,35.577,35.018,35.086,499225,0
2015-05-27,35.212,35.307,34.942,35.241,610676,0
2015-05-28,34.942,35.54,34.912,35.434,1127594,0
2015-05-29,35.434,35.597,35.163,35.307,1321303,0
2015-06-01,35.463,35.492,35.057,35.336,789416,0
2015-06-02,35.269,35.79,35.173,35.424,1045314,0
2015-06-03,35.511,35.762,35.307,35.684,471368,0
2015-06-04,35.482,35.482,35.067,35.163,634291,0
2015-06-05,34.962,35.153,34.834,35.124,751124,0
2015-06-08,35.104,35.25,34.824,34.892,469193,0
2015-06-09,34.962,35.134,34.797,34.853,303140,0
2015-06-10,35.057,35.375,34.979,35.26,671559,0
2015-06-11,35.288,35.714,35.183,35.636,751446,0
2015-06-12,35.54,35.626,35.173,35.279,459457,0
2015-06-15,35.104,35.173,34.806,34.872,596175,0
2015-06-16,34.989,35.298,34.758,35.193,776708,0
2015-06-17,35.316,35.568,34.979,35.124,844030,0
2015-06-18,35.25,35.838,35.134,35.626,871271,0
2015-06-19,35.558,35.558,35.143,35.183,1345436,0
2015-06-22,35.675,35.79,35.307,35.724,1016586,0
2015-06-23,35.694,36.4,35.684,36.011,1794725,0
2015-06-24,35.917,36.051,35.79,35.965,1098514,0
2015-06-25,35.956,36.051,35.616,35.684,893851,0
2015-06-26,35.752,35.897,35.607,35.665,3110040,0
2015-06-29,35.434,35.482,34.999,35.008,1022800,0
2015-06-30,35.501,36.061,35.269,35.79,2142329,0
2015-07-01,36.031,36.031,35.424,35.54,1226014,0
2015-07-02,35.616,35.732,35.26,35.463,723264,0
2015-07-06,35.077,35.231,34.797,34.999,972462,0
2015-07-07,34.989,35.153,34.391,35.124,893851,0
2015-07-08,34.853,35.018,34.235,34.342,680901,0
2015-07-09,34.768,34.999,34.313,34.313,692396,0
2015-07-10,34.671,34.71,34.13,34.17,1730216,0
2015-07-13,34.468,34.843,34.293,34.816,953199,0
2015-07-14,34.797,35.444,34.515,35.231,1967198,0
2015-07-15,35.202,35.316,34.661,34.71,634184,0
2015-07-16,34.989,35.124,34.564,34.778,581988,0
2015-07-17,34.68,34.787,34.46,34.573,533203,0
2015-07-20,34.583,34.69,34.477,34.535,576186,0
2015-07-21,34.468,34.477,33.878,33.975,985097,0
2015-07-22,33.792,33.984,33.656,33.772,1003225,0
2015-07-23,33.762,33.917,33.376,33.475,1165215,0
2015-07-24,33.415,33.484,33.298,33.435,1161903,0
2015-07-27,33.136,33.298,33.068,33.215,1415557,0
2015-07-28,33.366,33.734,33.308,33.579,1450045,0
2015-07-29,33.56,34.1,33.435,34.014,917878,0
2015-07-30,33.706,34.43,33.531,34.004,1066094,0
2015-07-31,34.043,34.235,33.156,33.338,1183342,0
2015-08-03,33.308,33.308,32.44,32.681,1144184,0
2015-08-04,32.709,32.998,32.498,32.576,1080491,0
2015-08-05,32.808,33.116,32.488,32.719,1322339,0
2015-08-06,32.778,32.952,32.411,32.518,1561832,0
2015-08-07,32.478,32.691,32.229,32.344,919328,0
2015-08-10,32.653,32.979,32.557,32.915,1207992,0
2015-08-11,32.557,32.653,32.324,32.421,1138602,0
2015-08-12,32.172,32.576,32.034,32.498,1015964,0
2015-08-13,32.46,32.557,32.265,32.334,1417318,0
2015-08-14,32.46,32.596,32.132,32.538,1237512,0
2015-08-17,32.392,32.624,32.18,32.605,1095508,0
2015-08-18,32.615,32.633,32.229,32.256,1031503,0
2015-08-19,32.083,32.21,31.793,32.005,718084,0
2015-08-20,31.708,31.976,31.522,31.532,1084636,0
2015-08-21,31.252,31.457,30.943,30.963,1589976,0
2015-08-24,29.379,30.82,28.869,29.843,2567691,0
2015-08-25,30.83,30.876,29.379,29.409,2300810,0
2015-08-26,29.931,30.355,29.716,30.298,2517176,0
2015-08-27,30.672,31.281,30.52,31.252,1757768,0
2015-08-28,31.128,31.658,31.051,31.571,1940990,0
2015-08-31,31.447,31.689,31.078,31.467,1065113,0
2015-09-01,30.797,31.059,30.041,30.186,1003649,0
2015-09-02,30.641,30.855,30.254,30.427,1972957,0
2015-09-03,30.855,31.62,30.855,31.369,1991623,0
2015-09-04,30.922,31.261,30.699,30.718,1755458,0
2015-09-08,31.281,31.552,31.147,31.457,1441844,0
2015-09-09,31.824,31.893,31.078,31.137,1379142,0
2015-09-10,31.019,31.438,30.864,31.156,1442622,0
2015-09-11,31.069,31.505,30.922,31.505,1509907,0
2015-09-14,31.467,31.495,31.049,31.242,1297772,0
2015-09-15,31.408,32.125,31.252,32.027,1929643,0
2015-09-16,31.998,32.426,31.96,32.358,1123487,0
2015-09-17,32.308,32.542,31.979,32.076,1507182,0
2015-09-18,31.572,31.689,31.194,31.271,1560028,0
2015-09-21,31.467,31.998,31.156,31.64,1965428,0
2015-09-22,31.184,31.514,31.039,31.418,1375429,0
2015-09-23,31.485,31.669,30.797,30.817,1080377,0
2015-09-24,30.641,31.737,30.322,31.533,2375672,0
2015-09-25,31.659,31.785,31.339,31.485,2153640,0
2015-09-28,31.088,31.29,30.979,31.098,2190370,0
2015-09-29,31.232,31.457,30.922,31.019,1386051,0
2015-09-30,31.242,31.95,31.059,31.854,1761955,0
2015-10-01,31.884,32.194,31.447,31.699,1545488,0
2015-10-02,31.271,32.523,31.184,32.493,1496502,0
2015-10-05,32.562,32.813,32.348,32.542,2451209,0
2015-10-06,32.493,32.813,32.348,32.376,1731738,0
2015-10-07,32.572,33.154,32.368,33.005,1722457,0
2015-10-08,32.912,34.172,32.853,33.928,1825380,0
2015-10-09,34.016,34.278,33.656,33.832,2007092,0
2015-10-12,33.793,33.899,33.56,33.589,1034571,0
2015-10-13,33.287,33.793,33.183,33.287,1864157,0
2015-10-14,33.249,33.454,32.794,32.843,1469482,0
2015-10-15,32.912,33.763,32.649,33.686,1969037,0
2015-10-16,33.636,33.716,32.976,33.686,2190866,0
2015-10-19,33.464,33.618,33.193,33.589,1338134,0
2015-10-20,33.512,34.112,33.365,33.822,1047884,0
2015-10-21,33.909,34.172,33.589,33.666,1441121,0
2015-10-22,33.803,34.743,33.803,34.539,1459375,0
2015-10-23,34.811,35.121,34.675,35.091,1572198,0
2015-10-26,35.043,35.209,34.558,34.82,1382545,0
2015-10-27,34.49,34.868,34.209,34.763,2388256,0
2015-10-28,34.878,35.49,34.617,35.276,1606023,0
2015-10-29,34.734,35.625,34.734,35.238,1825380,0
2015-10-30,35.402,35.664,34.976,35.305,1923455,0
2015-11-02,35.383,35.841,35.219,35.676,1000712,0
2015-11-03,35.676,35.93,35.433,35.608,1704188,0
2015-11-04,35.627,35.92,35.501,35.676,1036150,0
2015-11-05,35.627,35.959,35.345,35.813,913682,0
2015-11-06,35.685,35.94,35.423,35.94,866732,0
2015-11-09,35.813,35.94,35.345,35.482,930277,0
2015-11-10,35.374,35.949,35.277,35.949,985796,0
2015-11-11,36.016,36.271,35.949,35.986,802115,0
2015-11-12,35.559,35.774,34.8,34.847,1584200,0
2015-11-13,34.867,35.306,34.733,34.937,964019,0
2015-11-16,34.847,35.715,34.791,35.627,1507973,0
2015-11-17,35.685,36.152,35.492,36.016,1644192,0
2015-11-18,36.162,36.503,36.026,36.463,1823663,0
2015-11-19,36.424,36.765,36.105,36.669,1168759,0
2015-11-20,36.825,36.99,36.453,36.503,1336826,0
2015-11-23,36.563,36.845,36.406,36.553,894572,0
2015-11-24,36.271,36.612,36.113,36.483,1072500,0
2015-11-25,36.493,36.855,36.387,36.66,941316,0
2015-11-27,36.533,36.622,36.29,36.583,528135,0
2015-11-30,36.583,36.706,36.261,36.328,1510336,0
2015-12-01,36.378,36.755,36.328,36.642,777529,0
2015-12-02,36.453,36.583,35.89,35.968,633506,0
2015-12-03,36.056,36.201,35.462,35.764,755366,0
2015-12-04,35.803,36.687,35.803,36.652,1281352,0
2015-12-07,36.424,36.563,35.803,35.93,656238,0
2015-12-08,35.501,35.676,35.239,35.315,806906,0
2015-12-09,35.14,35.823,34.975,35.296,1186121,0
2015-12-10,35.18,35.986,35.18,35.725,1221048,0
2015-12-11,35.239,35.793,35.17,35.258,1540642,0
2015-12-14,35.306,35.695,35.229,35.666,1381029,0
2015-12-15,35.91,36.086,35.676,35.725,1427433,0
2015-12-16,35.949,36.632,35.823,36.463,1260497,0
2015-12-17,36.424,36.632,35.482,35.492,1210673,0
2015-12-18,35.296,35.345,34.857,34.887,2027581,0
2015-12-21,35.17,35.345,34.927,35.18,680381,0
2015-12-22,35.345,35.559,35.073,35.531,827167,0
2015-12-23,35.754,36.29,35.685,36.143,685620,0
2015-12-24,36.096,36.271,35.978,36.086,302235,0
2015-12-28,35.986,36.006,35.7,35.959,647269,0
2015-12-29,36.211,36.463,35.996,36.113,801820,0
2015-12-30,36.113,36.231,35.871,35.89,451531,0
2015-12-31,35.695,35.861,35.482,35.531,652477,0
2016-01-04,34.966,35.229,34.655,35.121,1390393,0
2016-01-05,35.101,35.239,34.565,35.111,1104710,0
2016-01-06,35.462,35.637,34.285,34.674,1916992,0
2016-01-07,34.235,34.333,33.574,33.778,1597849,0
2016-01-08,33.943,34.099,33.368,33.457,1511660,0
2016-01-11,33.593,33.65,32.795,33.175,876234,0
2016-01-12,33.437,33.632,32.96,33.359,802286,0
2016-01-13,33.477,33.593,32.435,32.493,1262060,0
2016-01-14,32.61,32.874,32.232,32.677,1522907,0
2016-01-15,31.861,32.222,31.744,32.103,1294706,0
2016-01-19,32.581,32.639,31.744,32.084,1097670,0
2016-01-20,31.578,32.222,30.83,31.928,1529834,0
2016-01-21,32.093,32.677,31.782,32.347,1483586,0
2016-01-22,32.894,33.215,32.581,33.126,850135,0
2016-01-25,33.007,33.086,32.62,32.844,1164878,0
2016-01-26,33.086,33.749,32.894,33.632,1891442,0
2016-01-27,33.622,34.907,33.467,33.962,2041844,0
2016-01-28,34.293,34.421,33.817,34.022,1564998,0
2016-01-29,34.205,34.995,34.118,34.995,1876915,0
2016-02-01,34.693,34.975,34.176,34.674,1303841,0
2016-02-02,34.148,34.205,33.65,33.933,1290428,0
2016-02-03,34.362,34.897,33.788,34.723,1999669,0
2016-02-04,35.101,37.067,34.527,36.096,4083096,0
2016-02-05,36.076,36.463,35.286,35.685,2464435,0
2016-02-08,35.258,35.521,34.819,35.258,2266658,0
2016-02-09,35.014,36.061,34.833,35.734,2107029,0
2016-02-10,35.861,36.086,35.423,35.462,1615839,0
2016-02-11,34.947,35.506,34.497,35.249,1798124,0
2016-02-12,35.685,36.211,35.506,36.056,1624268,0
2016-02-16,36.54,36.649,35.865,36.167,2193627,0
2016-02-17,36.49,36.994,36.227,36.813,2270278,0
2016-02-18,36.892,37.038,36.421,36.685,1408017,0
2016-02-19,36.45,36.45,35.601,36.197,5159286,0
2016-02-22,36.619,37.018,36.525,36.793,1534885,0
2016-02-23,36.667,36.887,36.393,36.48,1170329,0
2016-02-24,36.167,36.658,36.001,36.629,1391710,0
2016-02-25,36.724,36.783,36.47,36.714,1538663,0
2016-02-26,36.883,36.998,36.694,36.873,1872283,0
2016-02-29,36.922,37.008,36.57,36.57,1255017,0
2016-03-01,36.863,37.186,36.609,37.086,1464170,0
2016-03-02,36.941,37.186,36.743,37.176,1902042,0
2016-03-03,37.186,37.312,37.008,37.312,1195386,0
2016-03-04,37.213,37.464,37.136,37.361,1529526,0
2016-03-07,37.233,37.684,37.233,37.684,1376665,0
2016-03-08,37.478,37.665,36.989,37.057,1138427,0
2016-03-09,37.223,37.352,37.028,37.292,1491947,0
2016-03-10,37.156,37.419,36.734,37.066,1055277,0
2016-03-11,37.341,37.615,37.146,37.585,1730467,0
2016-03-14,37.351,37.585,37.205,37.213,1226927,0
2016-03-15,36.863,37.381,36.734,37.282,1337908,0
2016-03-16,37.106,37.928,36.843,37.761,1423898,0
2016-03-17,37.868,38.329,37.789,38.132,1485671,0
2016-03-18,38.113,38.763,38.093,38.582,2945484,0
2016-03-21,38.181,38.573,38.074,38.533,1382876,0
2016-03-22,38.28,38.69,38.221,38.515,935195,0
2016-03-23,38.329,38.642,38.054,38.485,1284166,0
2016-03-24,38.161,38.925,38.132,38.925,1827590,0
2016-03-28,38.925,39.08,38.768,39.002,1002659,0
2016-03-29,39.022,39.745,38.965,39.725,1485156,0
2016-03-30,40.078,40.278,39.805,40.117,1416887,0
2016-03-31,40.088,40.137,39.705,39.98,1735282,0
2016-04-01,39.725,40.4,39.562,40.323,1324883,0
2016-04-04,40.186,40.234,39.696,39.863,1259981,0
2016-04-05,40.283,40.522,39.765,40.088,1445012,0
2016-04-06,40.117,40.273,39.626,40.264,1221054,0
2016-04-07,40.068,40.078,39.686,39.97,1159865,0
2016-04-08,40.363,40.587,40.078,40.293,939273,0
2016-04-11,40.196,40.557,39.845,40.303,1447640,0
2016-04-12,40.439,40.988,40.381,40.714,1282362,0
2016-04-13,40.81,40.958,40.606,40.9,1126325,0
2016-04-14,41.075,41.291,40.791,41.047,1151265,0
2016-04-15,41.047,41.349,40.762,41.329,1245209,0
2016-04-18,41.3,41.692,41.085,41.652,1365187,0
2016-04-19,41.789,41.994,41.602,41.749,900972,0
2016-04-20,41.749,41.848,41.212,41.222,1060176,0
2016-04-21,41.222,41.271,40.781,40.9,1440416,0
2016-04-22,41.017,41.535,40.885,41.505,1937739,0
2016-04-25,41.339,41.555,41.075,41.261,1125917,0
2016-04-26,41.515,42.072,41.466,41.895,1988332,0
2016-04-27,41.876,42.053,41.593,41.935,1106730,0
2016-04-28,41.622,41.769,41.076,41.222,1161196,0
2016-04-29,41.212,41.212,40.712,40.84,1836652,0
2016-05-02,40.91,41.525,40.88,41.3,1767484,0
2016-05-03,40.978,41.32,40.186,40.938,1814269,0
2016-05-04,40.82,40.82,40.029,40.323,1459211,0
2016-05-05,40.665,40.83,40.323,40.596,1698963,0
2016-05-06,40.499,40.998,40.323,40.948,1148217,0
2016-05-09,40.89,40.89,40.577,40.665,557622,0
2016-05-10,40.772,41.583,40.732,41.574,1267098,0
2016-05-11,41.602,42.023,41.574,41.915,1469070,0
2016-05-12,42.033,42.302,41.71,42.267,1170765,0
2016-05-13,42.257,42.434,41.925,42.18,1449799,0
2016-05-16,42.277,42.703,42.245,42.453,1074361,0
2016-05-17,42.356,42.884,42.247,42.502,1718438,0
2016-05-18,42.316,42.679,42.053,42.287,1474146,0
2016-05-19,41.935,42.16,41.749,42.102,920538,0
2016-05-20,42.376,42.785,42.218,42.531,1734324,0
2016-05-23,42.526,42.752,42.251,42.674,727263,0
2016-05-24,42.791,43.655,42.684,43.615,1377450,0
2016-05-25,43.899,44.009,43.635,43.87,1366303,0
2016-05-26,43.969,44.144,43.724,43.889,777520,0
2016-05-27,43.889,43.999,43.63,43.724,1163846,0
2016-05-31,43.85,43.949,43.557,43.812,1280251,0
2016-06-01,43.479,43.969,43.37,43.969,1015133,0
2016-06-02,43.87,44.353,43.83,44.353,1026570,0
2016-06-03,44.353,44.676,44.115,44.617,1303198,0
2016-06-06,44.706,44.92,44.517,44.821,1021638,0
2016-06-07,44.831,45.199,44.772,45.106,733032,0
2016-06-08,45.224,45.705,45.174,45.578,1265616,0
2016-06-09,45.274,45.568,44.293,45.42,1267796,0
2016-06-10,45.164,45.244,44.94,45.048,1021451,0
2016-06-13,44.841,45.01,44.646,44.801,1401954,0
2016-06-14,44.636,44.841,44.537,44.782,1348269,0
2016-06-15,44.94,45.097,44.686,44.725,1284852,0
2016-06-16,44.587,44.636,44.118,44.507,1712299,0
2016-06-17,44.597,44.93,44.497,44.666,1767870,0
2016-06-20,45.224,45.783,45.078,45.224,1206333,0
2016-06-21,45.254,45.43,45.058,45.116,871008,0
2016-06-22,45.244,45.352,45.019,45.038,916614,0
2016-06-23,45.509,45.598,45.264,45.469,637006,0
2016-06-24,43.704,44.448,43.293,43.302,2939216,0
2016-06-27,42.86,42.978,41.722,41.908,1713358,0
2016-06-28,42.39,42.517,42.006,42.241,1627807,0
2016-06-29,42.733,42.89,42.585,42.821,1106108,0
2016-06-30,42.988,43.84,42.978,43.803,1789224,0
2016-07-01,43.812,44.039,43.723,44.019,1220846,0
2016-07-05,43.939,44.088,43.744,43.989,1548716,0
2016-07-06,43.899,44.716,43.595,44.716,1515778,0
2016-07-07,44.841,44.98,44.42,44.764,1528406,0
2016-07-08,45.126,45.617,45.058,45.528,1130536,0
2016-07-11,45.833,46.244,45.833,46.098,1199278,0
2016-07-12,46.392,46.922,46.206,46.224,1275954,0
2016-07-13,46.244,46.745,46.01,46.127,946740,0
2016-07-14,46.519,46.628,45.94,45.94,1227318,0
2016-07-15,46.098,46.177,45.959,46.157,1071893,0
2016-07-18,46.177,46.372,45.959,46.098,609375,0
2016-07-19,46.068,46.358,45.93,46.283,1004609,0
2016-07-20,46.177,46.471,46.029,46.303,653451,0
2016-07-21,46.283,46.412,45.676,45.853,699400,0
2016-07-22,45.823,46.172,45.734,46.068,777867,0
2016-07-25,45.999,46.088,45.725,45.959,468115,0
2016-07-26,46.049,46.888,45.969,46.872,1102238,0
2016-07-27,46.862,47.108,46.637,46.872,552571,0
2016-07-28,46.803,47.141,46.696,46.982,642931,0
2016-07-29,46.813,47.048,46.569,46.902,694886,0
2016-08-01,47.01,47.029,46.608,46.902,1274032,0
2016-08-02,45.989,45.989,44.861,45.528,1963702,0
2016-08-03,45.519,45.519,45.102,45.352,1015641,0
2016-08-04,45.382,46.402,45.382,46.029,908579,0
2016-08-05,46.147,46.452,46.078,46.452,631686,0
2016-08-08,46.412,46.764,46.157,46.588,712824,0
2016-08-09,46.696,47.058,46.479,47.019,641093,0
2016-08-10,47.029,47.108,46.842,46.982,658562,0
2016-08-11,47.088,47.883,47.088,47.619,903493,0
2016-08-12,47.559,47.765,47.305,47.53,1247926,0
2016-08-15,48.266,49.546,48.266,49.364,1853707,0
2016-08-16,49.345,49.522,48.923,49.246,1988306,0
2016-08-17,49.051,49.512,48.618,49.384,918798,0
2016-08-18,49.423,49.546,49.265,49.483,809958,0
2016-08-19,49.393,49.914,49.168,49.835,1008544,0
2016-08-22,50.375,50.806,49.92,50.081,1687145,0
2016-08-23,50.16,50.385,49.904,49.932,1150441,0
2016-08-24,49.835,49.981,49.638,49.697,669049,0
2016-08-25,49.629,49.667,49.453,49.619,720154,0
2016-08-26,49.845,50.256,49.488,49.707,676944,0
2016-08-29,50.077,50.362,49.88,50.166,1016765,0
2016-08-30,50.243,50.303,50.077,50.156,747987,0
2016-08-31,50.136,50.248,49.832,50.047,872909,0
2016-09-01,49.957,50.263,49.249,49.604,1155936,0
2016-09-02,49.947,50.402,49.722,50.107,949805,0
2016-09-06,50.273,50.658,49.742,50.156,804952,0
2016-09-07,49.957,50.233,49.84,50.127,1251945,0
2016-09-08,50.136,50.412,50.017,50.233,715313,0
2016-09-09,49.762,49.762,47.872,47.872,1471345,0
2016-09-12,47.518,49.063,47.232,49.014,2012494,0
2016-09-13,48.581,49.181,48.424,48.689,1661148,0
2016-09-14,48.669,49.093,48.384,48.699,1091506,0
2016-09-15,48.749,49.662,48.669,49.457,790839,0
2016-09-16,49.289,49.289,48.841,49.161,1326653,0
2016-09-19,49.457,49.947,49.358,49.722,719012,0
2016-09-20,50.037,50.175,49.792,49.928,736009,0
2016-09-21,50.184,51.022,50.156,50.982,1023512,0
2016-09-22,51.356,51.838,51.129,51.779,1059834,0
2016-09-23,51.769,51.769,50.663,50.726,1018821,0
2016-09-26,50.402,50.834,50.127,50.668,1487562,0
2016-09-27,50.509,51.297,50.057,51.267,1183822,0
2016-09-28,51.474,51.75,51.099,51.375,1233015,0
2016-09-29,51.099,51.523,50.814,50.992,1219651,0
2016-09-30,51.169,51.867,51.079,51.612,1087500,0
2016-10-03,51.277,51.955,50.992,51.632,898983,0
2016-10-04,52.399,52.399,51.159,51.424,1252390,0
2016-10-05,51.7,51.955,51.099,51.119,1080434,0
2016-10-06,51.041,51.099,50.402,51.002,1009839,0
2016-10-07,51.002,51.002,49.762,49.947,1466041,0
2016-10-10,50.303,50.381,49.497,49.575,1056032,0
2016-10-11,49.545,49.565,48.634,48.905,1039873,0
2016-10-12,49.044,49.506,48.875,49.309,1213049,0
2016-10-13,48.837,49.093,48.364,48.865,1310816,0
2016-10-14,49.191,49.349,48.669,48.679,946999,0
2016-10-17,48.788,48.925,48.364,48.414,1289968,0
2016-10-18,48.934,49.054,48.05,48.364,1566496,0
2016-10-19,48.541,48.788,48.311,48.679,819714,0
2016-10-20,48.384,48.629,48.089,48.138,1171107,0
2016-10-21,47.744,48.099,47.567,48.06,1660398,0
2016-10-24,48.306,48.434,47.774,47.862,1111409,0
2016-10-25,47.803,47.862,47.203,47.263,1195579,0
2016-10-26,47.095,47.812,46.929,47.617,1201717,0
2016-10-27,47.794,47.794,47.065,47.263,1202088,0
2016-10-28,47.272,48.491,47.272,47.832,1466641,0
2016-10-31,47.961,48.069,47.518,47.557,1999093,0
2016-11-01,46.082,46.603,44.871,46.437,2984284,0
2016-11-02,46.809,47.312,46.146,46.209,1920818,0
2016-11-03,46.367,46.79,46.062,46.484,1407966,0
2016-11-04,46.514,47.124,46.307,46.642,1405945,0
2016-11-07,47.535,47.98,47.14,47.94,1359514,0
2016-11-08,47.871,48.867,47.831,48.671,1752823,0
2016-11-09,48.108,50.359,48.108,50.013,1979217,0
2016-11-10,50.448,52.181,50.448,52.067,2289608,0
2016-11-11,51.889,52.453,51.533,52.077,1350261,0
2016-11-14,52.294,52.599,51.633,52.56,1437013,0
2016-11-15,52.383,54.091,51.978,54.051,2664425,0
2016-11-16,53.805,54.19,53.133,53.656,1992141,0
2016-11-17,54.031,54.288,53.301,53.321,1473204,0
2016-11-18,53.203,53.271,52.413,52.609,1536637,0
2016-11-21,52.847,53.015,52.383,52.779,907315,0
2016-11-22,52.808,52.95,52.244,52.244,1560952,0
2016-11-23,52.323,52.343,52.008,52.186,1950915,0
2016-11-25,52.274,52.289,51.919,52.244,1036607,0
2016-11-28,51.702,52.018,50.942,50.981,1925182,0
2016-11-29,50.833,51.179,50.133,50.685,1655349,0
2016-11-30,51.208,51.386,50.546,50.922,1540491,0
2016-12-01,51.238,51.386,50.833,51.149,1756479,0
2016-12-02,51.238,51.327,50.793,51.139,925076,0
2016-12-05,51.445,51.554,50.962,51.06,1227875,0
2016-12-06,51.109,51.514,50.942,51.504,1493075,0
2016-12-07,51.533,51.732,50.803,51.396,2007639,0
2016-12-08,51.465,51.623,50.744,51.228,1334582,0
2016-12-09,51.188,51.188,50.468,50.823,824615,0
2016-12-12,50.754,50.872,50.26,50.339,1076933,0
2016-12-13,50.409,50.576,49.856,50.339,968644,0
2016-12-14,50.29,50.823,49.767,49.925,1109637,0
2016-12-15,49.757,50.369,49.446,49.5,1536583,0
2016-12-16,49.52,50.143,49.283,49.461,2536290,0
2016-12-19,49.451,50.163,49.243,50.113,1095086,0
2016-12-20,50.22,50.409,49.903,50.27,966440,0
2016-12-21,50.201,50.488,50.013,50.181,1031248,0
2016-12-22,50.349,50.576,50.163,50.478,1016070,0
2016-12-23,50.429,50.526,50.191,50.359,546503,0
2016-12-27,50.349,50.561,50.023,50.211,472782,0
2016-12-28,50.329,50.498,49.273,49.303,742540,0
2016-12-29,49.391,49.579,49.043,49.135,634473,0
2016-12-30,49.343,49.362,48.731,48.887,654783,0
2017-01-03,49.313,49.609,48.582,49.017,1617514,0
2017-01-04,49.076,49.807,49.076,49.747,1725045,0
2017-01-05,49.54,49.856,49.047,49.293,1869848,0
2017-01-06,49.372,49.491,48.927,48.947,1581806,0
2017-01-09,48.917,48.967,48.532,48.741,1104610,0
2017-01-10,48.681,48.877,48.445,48.512,1663716,0
2017-01-11,48.621,48.867,48.385,48.771,2000111,0
2017-01-12,48.631,48.741,47.358,47.684,1807633,0
2017-01-13,47.555,48.522,47.457,48.138,2847655,0
2017-01-17,48.079,48.079,47.309,47.585,1244796,0
2017-01-18,47.654,48.04,47.496,47.811,1457503,0
2017-01-19,48.05,48.591,48.05,48.425,1991823,0
2017-01-20,48.572,48.751,48.246,48.435,878871,0
2017-01-23,48.395,48.483,47.664,47.881,668797,0
2017-01-24,48.03,48.641,47.97,48.445,2672029,0
2017-01-25,48.771,49.906,48.761,49.51,2167036,0
2017-01-26,49.471,49.866,49.194,49.451,1081237,0
2017-01-27,49.648,50.013,49.303,49.411,1338987,0
2017-01-30,49.233,49.348,48.465,48.867,1129240,0
2017-01-31,48.582,48.736,47.881,48.681,1440121,0
2017-02-01,48.425,49.027,47.831,48.522,2208520,0
2017-02-02,48.522,49.52,47.901,48.177,2580267,0
2017-02-03,48.741,48.917,48.197,48.621,2166680,0
2017-02-06,48.425,48.425,46.075,46.578,3309814,0
2017-02-07,46.667,47.23,46.184,46.618,1865315,0
2017-02-08,46.558,46.618,46.261,46.401,1629434,0
2017-02-09,46.421,47.14,46.261,47.012,1626838,0
2017-02-10,47.2,47.664,46.874,47.269,1428097,0
2017-02-13,47.535,47.851,47.15,47.664,1626825,0
2017-02-14,47.585,47.783,46.891,47.218,1763770,0
2017-02-15,47.089,47.5,46.941,47.238,1303052,0
2017-02-16,47.268,47.495,47.03,47.318,1193793,0
2017-02-17,47.119,47.376,46.743,47.367,2845195,0
2017-02-21,47.386,48.026,47.119,47.892,1451707,0
2017-02-22,47.158,47.872,47.158,47.812,2011593,0
2017-02-23,48.189,48.408,46.762,47.089,1238349,0
2017-02-24,46.524,47.694,46.524,47.466,1760376,0
2017-02-27,47.376,48.515,47.376,48.505,2064990,0
2017-02-28,48.318,48.635,47.664,47.684,1727354,0
2017-03-01,48.258,49.249,48.208,49.101,1672223,0
2017-03-02,49.052,49.101,48.313,48.448,1873441,0
2017-03-03,48.468,48.675,48.11,48.288,1674049,0
2017-03-06,47.852,48.448,47.822,48.091,1312583,0
2017-03-07,48.011,48.565,47.882,48.338,1629639,0
2017-03-08,48.268,48.468,47.069,47.119,2241230,0
2017-03-09,47.049,47.664,46.941,47.238,1035649,0
2017-03-10,47.694,48.031,47.318,47.822,1870942,0
2017-03-13,47.832,48.278,47.817,48.081,1346043,0
2017-03-14,47.862,47.991,47.298,47.615,928433,0
2017-03-15,47.882,48.458,47.832,48.12,1546208,0
2017-03-16,48.278,48.428,47.753,48.308,1198188,0
2017-03-17,48.438,48.852,48.199,48.715,1872898,0
2017-03-20,48.804,48.823,48.353,48.388,960514,0
2017-03-21,48.585,48.765,47.515,47.624,1626257,0
2017-03-22,47.724,48.922,47.485,48.833,1735505,0
2017-03-23,48.852,48.942,48.258,48.448,1152684,0
2017-03-24,48.695,49.16,48.555,48.775,1348460,0
2017-03-27,48.041,48.814,47.694,48.655,886933,0
2017-03-28,48.555,49.497,48.328,49.219,1004256,0
2017-03-29,49.101,49.339,48.842,48.942,1056760,0
2017-03-30,48.982,49.655,48.735,49.448,978241,0
2017-03-31,49.339,50.042,49.319,49.765,1241336,0
2017-04-03,49.765,49.874,48.725,49.002,2116805,0
2017-04-04,49.557,50.399,49.547,49.914,2401576,0
2017-04-05,50.27,50.864,49.904,49.972,2439686,0
2017-04-06,50.072,50.934,49.914,50.459,1300216,0
2017-04-07,50.419,50.786,50.215,50.369,1368129,0
2017-04-10,50.339,50.781,49.943,50.28,1109331,0
2017-04-11,50.191,50.319,49.825,50.211,989651,0
2017-04-12,50.112,50.24,48.833,48.932,2124381,0
2017-04-13,48.823,49.111,48.368,48.438,1049330,0
2017-04-17,48.665,49.042,48.418,49.012,797354,0
2017-04-18,48.705,49.121,48.525,48.685,1126626,0
2017-04-19,48.962,49.042,48.6,48.882,1304387,0
2017-04-20,49.21,49.914,49.121,49.765,1202191,0
2017-04-21,49.825,50.31,49.547,50.191,1514193,0
2017-04-24,51.172,51.221,50.627,51.004,1812897,0
2017-04-25,51.261,51.558,50.835,51.341,1379354,0
2017-04-26,51.291,51.509,50.979,50.984,1208399,0
2017-04-27,51.073,51.301,50.884,51.152,761999,0
2017-04-28,51.191,51.321,50.786,50.944,1236494,0
2017-05-01,50.994,50.994,50.537,50.854,1150608,0
2017-05-02,51.311,51.964,49.825,49.952,2226417,0
2017-05-03,49.884,50.052,49.259,49.507,1277057,0
2017-05-04,49.586,51.132,49.358,51.053,2285027,0
2017-05-05,51.261,51.895,51.152,51.826,1247049,0
2017-05-08,51.697,52.291,51.638,51.727,1449749,0
2017-05-09,51.677,51.954,51.132,51.38,1199108,0
2017-05-10,51.321,51.519,50.409,50.577,1063724,0
2017-05-11,50.359,50.508,49.665,50.419,937467,0
2017-05-12,50.399,50.736,50.102,50.517,991844,0
2017-05-15,51.291,52.311,51.291,51.816,1652786,0
2017-05-16,51.856,52.321,50.904,51.301,1119558,0
2017-05-17,50.706,51.34,50.647,51.082,1083183,0
2017-05-18,51.004,51.281,50.567,51.014,977974,0
2017-05-19,51.281,51.865,51.073,51.538,717942,0
2017-05-22,51.687,52.084,51.588,51.796,970239,0
2017-05-23,51.856,52.641,51.577,52.503,1298462,0
2017-05-24,52.393,52.671,51.995,52.313,680121,0
2017-05-25,52.403,52.571,51.597,51.836,1983476,0
2017-05-26,51.737,51.895,51.055,51.12,1006443,0
2017-05-30,51.11,51.707,51.001,51.498,806595,0
2017-05-31,51.557,52.105,51.349,51.846,1609684,0
2017-06-01,52.145,52.651,51.865,52.145,1475339,0
2017-06-02,51.925,52.871,51.905,52.701,935206,0
2017-06-05,52.701,53.199,52.591,52.899,1125517,0
2017-06-06,52.641,52.939,52.243,52.393,887139,0
2017-06-07,52.532,53.327,52.408,53.159,2028380,0
2017-06-08,53.099,53.297,52.561,53.277,1937652,0
2017-06-09,53.347,53.715,53.307,53.665,1156500,0
2017-06-12,53.695,53.785,53.307,53.715,1071040,0
2017-06-13,53.655,53.795,53.099,53.487,1002052,0
2017-06-14,53.427,53.586,53.029,53.357,1074062,0
2017-06-15,53.129,53.655,52.929,53.655,829660,0
2017-06-16,53.705,53.987,53.327,53.745,1616201,0
2017-06-19,53.944,54.083,53.507,53.865,608645,0
2017-06-20,53.685,53.934,53.387,53.576,709544,0
2017-06-21,53.645,53.785,52.979,53.238,1033467,0
2017-06-22,53.248,53.685,52.997,53.547,1018488,0
2017-06-23,53.527,54.223,53.477,54.023,1158095,0
2017-06-26,54.083,54.531,53.855,54.371,2012349,0
2017-06-27,54.371,54.511,54.033,54.193,1242308,0
2017-06-28,54.441,54.72,54.043,54.66,1328585,0
2017-06-29,54.71,55.137,54.232,54.59,2120622,0
2017-06-30,54.66,55.366,54.59,55.117,1824590,0
2017-07-03,55.456,55.565,54.844,55.137,623318,0
2017-07-05,55.098,55.276,54.213,54.63,2085281,0
2017-07-06,54.58,54.759,54.013,54.073,2206007,0
2017-07-07,54.252,54.849,54.028,54.64,1339078,0
2017-07-10,54.471,54.759,54.213,54.302,2424229,0
2017-07-11,54.282,54.352,53.775,54.033,903563,0
2017-07-12,54.521,55.326,54.501,55.008,1256676,0
2017-07-13,55.197,55.575,54.889,55.525,1233601,0
2017-07-14,55.555,55.863,55.485,55.784,940843,0
2017-07-17,55.634,56.608,55.584,56.4,1171857,0
2017-07-18,56.251,56.3,55.863,56.102,959952,0
2017-07-19,56.251,56.768,56.19,56.748,708676,0
2017-07-20,56.758,56.778,56.36,56.608,727060,0
2017-07-21,56.47,57.334,56.33,57.295,1176459,0
2017-07-24,57.146,57.524,56.888,57.394,1100745,0
2017-07-25,57.892,57.892,56.868,56.888,1210729,0
2017-07-26,56.986,57.186,56.57,56.57,777629,0
2017-07-27,56.56,56.808,56.012,56.55,1312019,0
2017-07-28,56.43,56.808,56.26,56.608,1106077,0
2017-07-31,56.728,56.986,56.226,56.41,2212514,0
2017-08-01,57.295,59.433,57.295,58.965,2603509,0
2017-08-02,59.125,60.367,59.035,59.582,1359545,0
2017-08-03,59.433,59.463,58.806,59.224,1097024,0
2017-08-04,59.532,59.801,59.015,59.681,1369559,0
2017-08-07,59.592,59.801,59.323,59.701,875244,0
2017-08-08,59.403,59.91,59.323,59.503,913778,0
2017-08-09,59.493,59.979,59.294,59.373,1140383,0
2017-08-10,59.284,59.532,58.558,58.647,601673,0
2017-08-11,58.448,59.025,58.25,58.787,508913,0
2017-08-14,59.234,59.94,59.055,59.542,724854,0
2017-08-15,59.513,59.989,59.373,59.523,710684,0
2017-08-16,59.542,59.691,59.468,59.592,423030,0
2017-08-17,59.383,59.609,58.598,58.618,604109,0
2017-08-18,58.369,58.995,58.284,58.697,634509,0
2017-08-21,58.627,59.035,58.538,58.975,497054,0
2017-08-22,59.015,59.641,58.956,59.622,517323,0
2017-08-23,59.294,59.811,59.194,59.651,843559,0
2017-08-24,59.651,59.871,59.622,59.761,794785,0
2017-08-25,60.039,60.387,59.93,60.139,558879,0
2017-08-28,60.417,61.043,60.352,60.815,947024,0
2017-08-29,60.516,61.054,60.277,60.945,714395,0
2017-08-30,60.885,61.423,60.835,61.383,677867,0
2017-08-31,61.683,61.982,61.334,61.902,816672,0
2017-09-01,62.012,62.241,61.713,61.802,573923,0
2017-09-05,61.733,62.321,61.453,61.733,929924,0
2017-09-06,61.962,62.171,61.374,61.852,723385,0
2017-09-07,61.892,62.416,61.742,62.311,610106,0
2017-09-08,62.201,62.979,62.171,62.61,725250,0
2017-09-11,62.899,63.268,62.48,62.8,983706,0
2017-09-12,62.919,63.248,62.54,62.76,646223,0
2017-09-13,62.67,62.869,62.321,62.84,616287,0
2017-09-14,62.48,62.949,62.341,62.84,756482,0
2017-09-15,62.77,63.388,62.64,63.129,1280436,0
2017-09-18,63.268,63.587,63.199,63.488,671438,0
2017-09-19,63.617,64.316,63.488,63.657,727810,0
2017-09-20,63.617,63.907,63.418,63.867,717620,0
2017-09-21,63.927,64.205,63.737,63.757,788160,0
2017-09-22,63.837,64.625,63.772,64.575,773340,0
2017-09-25,64.455,64.625,64.076,64.286,767729,0
2017-09-26,64.385,64.52,63.099,63.169,1575054,0
2017-09-27,63.278,63.388,62.67,62.83,1511889,0
2017-09-28,62.74,62.869,62.072,62.281,1351758,0
2017-09-29,62.211,62.64,62.024,62.461,1033363,0
2017-10-02,62.65,63.169,62.471,63.149,940285,0
2017-10-03,63.218,63.757,62.7,63.757,1173990,0
2017-10-04,63.817,64.485,63.558,64.345,1027335,0
2017-10-05,64.405,64.435,63.827,64.296,760225,0
2017-10-06,64.156,64.475,63.986,64.385,808310,0
2017-10-09,64.365,64.685,64.236,64.475,599771,0
2017-10-10,64.665,64.754,64.236,64.455,393394,0
2017-10-11,64.435,64.575,64.026,64.136,542286,0
2017-10-12,64.036,64.714,63.878,64.704,891936,0
2017-10-13,64.924,65.243,64.445,64.535,549461,0
2017-10-16,64.894,66.101,64.714,65.782,1351269,0
2017-10-17,65.253,65.522,62.072,63.059,3123021,0
2017-10-18,63.179,63.627,62.849,63.508,1119865,0
2017-10-19,63.368,63.757,62.969,63.717,607042,0
2017-10-20,64.116,64.206,63.847,64.056,817672,0
2017-10-23,63.947,64.435,63.258,63.508,919090,0
2017-10-24,63.956,64.724,63.637,64.655,1051074,0
2017-10-25,64.655,64.704,63.956,64.355,812114,0
2017-10-26,64.625,64.924,64.286,64.635,1059418,0
2017-10-27,64.754,64.754,64.157,64.685,662229,0
2017-10-30,64.6,64.645,64.236,64.465,784147,0
2017-10-31,64.625,67.457,64.625,66.35,1924940,0
2017-11-01,67.02,67.48,65.98,66.15,776720,0
2017-11-02,66.27,67.09,65.41,67.06,1198550,0
2017-11-03,66.98,67.04,66.46,66.57,632697,0
2017-11-06,66.66,67.2,66,66.54,654680,0
2017-11-07,66.59,66.61,66.21,66.61,517968,0
2017-11-08,66.61,67.03,66.29,66.55,487783,0
2017-11-09,66.12,66.48,65.68,66.28,391077,0
2017-11-10,66.28,66.46,65.81,66.25,504041,0
