Date,Open,High,Low,Close,Volume,OpenInt
2010-06-14,25.918,25.918,25.918,25.918,0,0
2010-06-15,29.314,30.164,28.868,29.037,19060036,0
2010-06-16,28.928,29.304,28.573,28.659,2417918,0
2010-06-17,28.911,29.028,27.927,28.149,1642444,0
2010-06-18,28.106,28.288,27.491,27.714,1266799,0
2010-06-21,28.297,29.49,27.714,28.635,1196117,0
2010-06-22,28.936,29.627,28.426,29.214,1130949,0
2010-06-23,29.49,29.94,28.601,29.922,1151765,0
2010-06-24,29.931,30.546,29.276,29.751,1791915,0
2010-06-25,29.761,29.804,28.659,28.659,717805,0
2010-06-28,29.018,29.535,28.383,29.295,803547,0
2010-06-29,28.823,28.868,27.946,28.383,696492,0
2010-06-30,28.692,29.287,28.386,29.196,448757,0
2010-07-01,28.823,29.046,26.809,27.086,1144826,0
2010-07-02,27.035,27.705,26.828,27.581,541285,0
2010-07-06,28.064,28.064,26.541,26.632,900941,0
2010-07-07,26.632,27.196,26.069,26.125,653121,0
2010-07-08,25.962,27.095,25.424,25.927,2436741,0
2010-07-09,26.115,26.213,25.615,25.892,501951,0
2010-07-12,25.694,25.773,23.834,23.953,1337310,0
2010-07-13,24.47,24.996,24.057,24.89,982511,0
2010-07-14,24.906,24.906,24.248,24.432,414299,0
2010-07-15,24.307,24.351,23.325,23.684,723232,0
2010-07-16,23.47,24.267,23.425,23.639,792992,0
2010-07-19,24.066,24.066,23.288,23.675,342366,0
2010-07-20,23.451,23.862,23.237,23.307,548391,0
2010-07-21,23.335,24.202,23.335,23.782,956014,0
2010-07-22,24.04,24.663,23.907,24.157,360875,0
2010-07-23,24.03,24.3,23.798,24.267,261021,0
2010-07-26,24.129,24.258,23.335,23.684,706345,0
2010-07-27,23.603,24.709,23.46,24.3,601852,0
2010-07-28,24.174,24.325,23.745,24.267,146878,0
2010-07-29,24.129,24.316,23.505,23.834,331412,0
2010-07-30,23.657,24.3,23.522,23.772,246327,0
2010-08-02,24.258,24.69,23.843,24.611,399325,0
2010-08-03,24.432,24.69,24.267,24.351,284276,0
2010-08-04,24.397,24.579,23.815,23.871,461466,0
2010-08-05,23.47,23.47,21.662,22.163,1738968,0
2010-08-06,21.671,21.771,20.663,21.27,1367924,0
2010-08-09,21.449,21.618,21.029,21.422,488728,0
2010-08-10,21.349,21.349,20.555,20.555,443920,0
2010-08-11,20.432,20.71,19.999,20.51,647683,0
2010-08-12,20.502,21.046,20.285,20.833,576386,0
2010-08-13,20.644,20.876,20.377,20.555,360234,0
2010-08-16,20.367,20.753,20.312,20.367,213326,0
2010-08-17,20.441,20.691,20.072,20.663,368634,0
2010-08-18,20.45,20.718,20.109,20.653,404619,0
2010-08-19,20.94,21.136,20.377,20.555,732860,0
2010-08-20,20.477,20.563,20.224,20.441,365641,0
2010-08-23,20.358,20.735,20.358,20.555,312666,0
2010-08-24,20.109,20.259,18.991,19.473,853063,0
2010-08-25,19.027,19.509,18.991,19.368,271496,0
2010-08-26,19.446,19.913,18.991,19.019,239309,0
2010-08-27,19.09,19.141,18.095,18.65,423187,0
2010-08-30,18.65,18.919,18.186,18.427,305629,0
2010-08-31,18.393,18.817,18.306,18.754,122943,0
2010-09-01,18.822,19.654,18.723,19.323,287530,0
2010-09-02,19.473,19.581,18.795,19.368,161750,0
2010-09-03,19.438,20.045,19.258,19.814,256315,0
2010-09-07,19.867,19.867,19.403,19.867,210429,0
2010-09-08,19.858,20.181,19.491,19.706,294196,0
2010-09-09,20.118,20.118,19.224,19.482,239808,0
2010-09-10,19.473,19.886,19.396,19.609,152023,0
2010-09-13,19.822,19.822,19.09,19.509,265883,0
2010-09-14,19.276,20.25,19.232,19.814,419662,0
2010-09-15,19.571,20.164,19.571,19.965,274934,0
2010-09-16,19.965,20.25,19.672,19.931,366757,0
2010-09-17,19.931,20.423,19.886,20.072,446992,0
2010-09-20,19.922,20.017,19.141,19.534,424555,0
2010-09-21,19.6,19.645,19.109,19.232,333998,0
2010-09-22,19.314,19.516,18.946,19.064,286529,0
2010-09-23,18.822,18.964,18.392,18.392,357663,0
2010-09-24,18.59,18.723,18.347,18.419,263361,0
2010-09-27,18.463,19.045,18.214,18.831,444240,0
2010-09-28,18.795,19.186,18.624,19.045,229179,0
2010-09-29,19.083,19.186,18.553,18.572,333779,0
2010-09-30,18.809,18.836,17.579,18.116,1906644,0
2010-10-01,18.095,18.481,17.724,18.41,532064,0
2010-10-04,18.382,18.491,17.891,18.223,303654,0
2010-10-05,18.295,18.705,18.159,18.616,431186,0
2010-10-06,18.59,18.858,18.364,18.616,200692,0
2010-10-07,18.616,18.714,18.159,18.41,197911,0
2010-10-08,18.382,18.759,18.322,18.633,188698,0
2010-10-11,18.679,19.151,18.382,18.822,312379,0
2010-10-12,18.822,19.999,18.768,19.867,680909,0
2010-10-13,20.09,20.377,19.751,19.848,798886,0
2010-10-14,19.931,20.414,19.822,20.224,321088,0
2010-10-15,20.275,20.275,19.858,20.09,279433,0
2010-10-18,20.062,20.993,19.974,20.735,523195,0
2010-10-19,20.735,21.002,20.616,20.672,484299,0
2010-10-20,20.735,21.377,20.477,21.208,441031,0
2010-10-21,21.34,21.504,20.931,21.368,272645,0
2010-10-22,21.485,21.994,21.44,21.93,486077,0
2010-10-25,22.002,22.325,21.671,21.78,368712,0
2010-10-26,21.985,22.12,21.449,21.654,180772,0
2010-10-27,21.449,21.636,21.358,21.601,255565,0
2010-10-28,21.61,21.662,21.055,21.449,186171,0
2010-10-29,21.45,21.694,21.45,21.532,177759,0
2010-11-01,21.476,21.895,20.672,21.082,301799,0
2010-11-02,21.249,21.66,20.836,21.623,311705,0
2010-11-03,21.504,21.671,21.091,21.449,256718,0
2010-11-04,21.852,21.852,21.27,21.458,510892,0
2010-11-05,21.529,22.343,21.43,22.031,526355,0
2010-11-08,22.048,22.343,21.43,22.225,657225,0
2010-11-09,22.343,22.503,21.948,22.271,558582,0
2010-11-10,22.343,22.503,21.994,22.2,177985,0
2010-11-11,21.985,22.28,21.762,22.084,163151,0
2010-11-12,21.966,22.155,21.539,21.583,139268,0
2010-11-15,21.539,21.895,21.495,21.753,152869,0
2010-11-16,21.556,22.289,21.521,21.985,539313,0
2010-11-17,22.12,22.137,21.743,21.807,134194,0
2010-11-18,21.939,22.163,21.798,22.084,159298,0
2010-11-19,22.084,22.61,21.689,22.361,338639,0
2010-11-22,22.252,22.298,21.975,22.163,168893,0
2010-11-23,21.895,22.252,21.895,22.065,117059,0
2010-11-24,21.887,21.887,20.644,21.34,597074,0
2010-11-26,21.002,21.957,20.876,21.002,105657,0
2010-11-29,21.002,21.314,20.753,21.118,222251,0
2010-11-30,21.104,21.373,21.005,21.337,442600,0
2010-12-01,21.403,21.743,21.358,21.368,392132,0
2010-12-02,21.368,21.753,21.368,21.753,199037,0
2010-12-03,21.513,21.852,21.458,21.807,178420,0
2010-12-06,21.807,22.484,21.626,22.182,215761,0
2010-12-07,22.397,22.397,21.798,22.155,149767,0
2010-12-08,22.084,22.137,21.504,21.654,258768,0
2010-12-09,21.762,21.807,20.824,21.029,341543,0
2010-12-10,20.977,21.136,20.467,20.528,417118,0
2010-12-13,20.486,20.814,20.172,20.563,487877,0
2010-12-14,20.51,20.931,20.243,20.51,421306,0
2010-12-15,20.743,20.912,20.146,20.432,460005,0
2010-12-16,20.557,20.772,19.732,19.767,959986,0
2010-12-17,19.609,19.913,19.464,19.759,651310,0
2010-12-20,19.663,19.948,19.482,19.839,480253,0
2010-12-21,19.886,19.931,19.68,19.839,544058,0
2010-12-22,19.814,19.94,19.672,19.751,564251,0
2010-12-23,19.68,20.155,19.672,20.035,454422,0
2010-12-27,20.062,20.216,19.922,20.045,265670,0
2010-12-28,19.886,20.735,19.886,20.588,538650,0
2010-12-29,20.762,20.762,20.292,20.346,214438,0
2010-12-30,20.188,20.597,20.178,20.384,378094,0
2010-12-31,20.414,20.591,20.31,20.504,289241,0
2011-01-03,20.571,21.314,20.45,21.226,644885,0
2011-01-04,21.172,21.583,21.118,21.289,565689,0
2011-01-05,21.191,21.394,20.805,21.226,561676,0
2011-01-06,21.011,21.235,20.788,21.091,347817,0
2011-01-07,21.153,21.314,21.029,21.28,311455,0
2011-01-10,21.091,21.852,20.931,21.681,384561,0
2011-01-11,21.817,21.86,21.358,21.43,416526,0
2011-01-12,21.495,21.662,21.191,21.394,424419,0
2011-01-13,21.385,21.449,20.85,21.037,339759,0
2011-01-14,20.94,21.349,20.876,21.27,332894,0
2011-01-18,21.285,21.445,21.032,21.158,227997,0
2011-01-19,21.105,21.23,20.738,20.808,333969,0
2011-01-20,20.681,20.866,20.467,20.555,225689,0
2011-01-21,20.681,20.761,20.467,20.735,247776,0
2011-01-24,20.644,20.866,20.51,20.644,176019,0
2011-01-25,20.555,20.588,20.377,20.502,119970,0
2011-01-26,20.555,20.761,20.519,20.726,279545,0
2011-01-27,20.796,20.814,20.441,20.691,236805,0
2011-01-28,20.563,20.625,20.243,20.528,336156,0
2011-01-31,20.639,20.639,20.123,20.639,552611,0
2011-02-01,20.625,20.653,20.467,20.51,362867,0
2011-02-02,20.432,20.885,20.302,20.779,408032,0
2011-02-03,20.827,21.426,20.827,21.328,494559,0
2011-02-04,21.299,21.521,21.244,21.43,304898,0
2011-02-07,21.449,21.753,21.449,21.716,342099,0
2011-02-08,21.592,21.879,21.468,21.87,434132,0
2011-02-09,21.879,24.646,21.825,22.798,6022312,0
2011-02-10,23.319,24.339,22.584,24.098,2464591,0
2011-02-11,24.305,24.385,23.097,23.608,1191939,0
2011-02-14,23.684,25.201,23.547,24.881,1909501,0
2011-02-15,24.933,24.933,23.362,23.425,1575728,0
2011-02-16,23.598,23.949,23.097,23.608,884310,0
2011-02-18,24.533,24.89,24.046,24.314,875424,0
2011-02-22,24.2,24.2,23.23,23.291,728990,0
2011-02-23,23.57,24.487,23.005,23.671,1440178,0
2011-02-24,23.768,24.783,23.526,24.68,1072599,0
2011-02-25,25.471,26.46,25.124,26.396,2478353,0
2011-02-28,26.074,26.605,25.785,26.445,1159080,0
2011-03-01,26.443,26.443,24.838,24.906,1224187,0
2011-03-02,25.051,25.247,24.619,24.746,960185,0
2011-03-03,24.969,25.654,24.969,25.22,857110,0
2011-03-04,25.303,25.303,24.773,25.051,459781,0
2011-03-07,25.256,25.553,24.923,25.452,579134,0
2011-03-08,25.384,25.562,25.024,25.507,466888,0
2011-03-09,25.544,25.562,25.194,25.462,474986,0
2011-03-10,25.115,25.285,24.126,24.172,1606541,0
2011-03-11,24.126,25.015,24.126,24.906,462801,0
2011-03-14,24.487,25.158,24.228,25.07,565452,0
2011-03-15,24.305,24.933,24.255,24.718,803784,0
2011-03-16,24.662,25.151,24.552,24.846,548283,0
2011-03-17,25.02,25.163,24.842,24.946,476781,0
2011-03-18,25.115,25.228,24.792,24.914,793005,0
2011-03-21,24.923,25.401,24.923,25.238,439469,0
2011-03-22,25.266,25.85,25.21,25.786,548323,0
2011-03-23,25.804,26.101,25.526,26.001,589987,0
2011-03-24,26.01,26.278,25.767,26.234,519893,0
2011-03-25,26.269,26.297,26.01,26.093,225015,0
2011-03-28,26.199,26.234,25.654,25.714,214518,0
2011-03-29,25.992,26.01,25.581,25.732,163980,0
2011-03-30,25.904,26.083,25.471,26.019,225452,0
2011-03-31,26.037,26.102,25.839,25.982,283361,0
2011-04-01,26.371,26.371,24.552,24.671,1690292,0
2011-04-04,24.603,25.115,24.404,24.846,572619,0
2011-04-05,24.637,24.906,24.578,24.727,364392,0
2011-04-06,24.746,24.801,24.098,24.19,612795,0
2011-04-07,24.19,24.755,24.172,24.228,339014,0
2011-04-08,24.44,24.552,24.027,24.108,208885,0
2011-04-11,24.2,24.431,23.975,24.117,260965,0
2011-04-12,24.073,24.212,23.868,24.02,242142,0
2011-04-13,24.136,24.219,23.803,24.08,122082,0
2011-04-14,23.958,24.431,23.912,24.236,194568,0
2011-04-15,24.357,24.533,24.228,24.367,195058,0
2011-04-18,24.154,24.421,24.003,24.145,198328,0
2011-04-19,24.154,24.219,23.887,23.922,183379,0
2011-04-20,24.219,24.298,23.877,24.08,217918,0
2011-04-21,24.108,24.349,23.993,24.305,170148,0
2011-04-25,24.219,24.44,23.895,24.054,214110,0
2011-04-26,24.064,24.349,23.975,24.089,139076,0
2011-04-27,24.209,24.385,23.993,24.385,159835,0
2011-04-28,24.367,24.645,24.236,24.533,263368,0
2011-04-29,24.512,24.512,23.81,24.056,165633,0
2011-05-02,24.172,24.172,23.662,24.054,215152,0
2011-05-03,24.056,24.174,23.787,24.038,216945,0
2011-05-04,23.993,24.219,23.256,23.57,460810,0
2011-05-05,23.481,23.868,23.272,23.616,298320,0
2011-05-06,23.715,23.977,23.392,23.616,264170,0
2011-05-09,23.56,24.255,23.374,24.054,331298,0
2011-05-10,24.036,24.265,23.904,24.181,265731,0
2011-05-11,24.193,24.667,23.968,24.248,331353,0
2011-05-12,24.172,24.637,23.868,24.357,284378,0
2011-05-13,24.434,24.49,24.129,24.165,169144,0
2011-05-16,24.349,24.969,24.228,24.792,656199,0
2011-05-17,24.816,25.505,24.797,25.147,785395,0
2011-05-18,25.115,25.48,24.914,24.988,483893,0
2011-05-19,25.089,25.452,25.079,25.158,680737,0
2011-05-20,25.19,25.533,25.121,25.263,591581,0
2011-05-23,25.006,25.165,24.708,25.051,456672,0
2011-05-24,24.307,24.667,23.778,23.896,838591,0
2011-05-25,23.778,23.85,23.14,23.238,871000,0
2011-05-26,23.166,23.364,22.976,23.057,328216,0
2011-05-27,23.328,23.328,22.877,23.202,413871,0
2011-05-31,23.275,23.784,23.052,23.604,1649910,0
2011-06-01,23.589,23.598,22.645,22.663,286771,0
2011-06-02,22.663,22.958,22.508,22.932,347490,0
2011-06-03,22.69,23.175,22.535,22.985,360841,0
2011-06-06,22.769,23.131,22.086,22.123,946200,0
2011-06-07,22.236,22.236,21.409,21.93,785967,0
2011-06-08,21.049,21.807,21.04,21.382,785002,0
2011-06-09,21.419,22.114,21.364,22.023,359921,0
2011-06-10,22.004,22.265,21.492,21.844,403346,0
2011-06-13,21.995,22.228,21.852,21.93,635979,0
2011-06-14,22.086,22.157,21.743,21.789,667938,0
2011-06-15,21.707,21.707,21.32,21.4,1084658,0
2011-06-16,21.349,21.469,21.007,21.069,1308879,0
2011-06-17,21.222,21.59,21.167,21.419,1410838,0
2011-06-20,21.337,21.409,21.076,21.4,461831,0
2011-06-21,21.537,22.042,21.51,21.87,828022,0
2011-06-22,21.834,22.114,21.67,21.94,692823,0
2011-06-23,21.771,21.905,21.608,21.707,710274,0
2011-06-24,21.652,21.861,21.249,21.698,4561586,0
2011-06-27,21.67,21.825,21.337,21.355,852806,0
2011-06-28,21.502,21.844,21.095,21.715,460161,0
2011-06-29,21.762,22.013,21.364,21.959,591761,0
2011-06-30,21.919,22.511,21.803,22.149,590586,0
2011-07-01,22.086,22.302,21.986,22.255,506027,0
2011-07-05,22.265,22.47,22.14,22.302,460371,0
2011-07-06,22.264,22.508,22.156,22.337,403120,0
2011-07-07,22.428,22.626,22.105,22.453,481857,0
2011-07-08,22.14,22.526,22.023,22.202,297960,0
2011-07-11,21.922,21.995,21.345,21.419,324455,0
2011-07-12,21.32,21.797,21.122,21.582,334842,0
2011-07-13,21.6,21.825,21.311,21.345,304211,0
2011-07-14,21.328,21.419,20.961,21.085,364111,0
2011-07-15,21.186,21.203,20.43,20.753,697274,0
2011-07-18,20.78,20.942,20.282,20.579,367494,0
2011-07-19,20.597,20.807,20.308,20.745,294988,0
2011-07-20,20.806,21.112,20.692,21.032,260340,0
2011-07-21,21.067,21.465,20.843,21.328,386493,0
2011-07-22,21.311,21.364,20.887,20.887,268919,0
2011-07-25,20.951,21.762,20.701,21.419,481611,0
2011-07-26,21.377,21.541,21.141,21.368,292302,0
2011-07-27,21.294,21.294,20.78,20.896,370780,0
2011-07-28,20.897,21.026,20.673,20.771,228532,0
2011-07-29,20.548,20.921,20.405,20.739,281583,0
2011-08-01,20.878,20.986,20.346,20.555,395047,0
2011-08-02,20.439,20.606,20.247,20.272,292733,0
2011-08-03,20.563,20.701,20.231,20.597,516587,0
2011-08-04,20.272,20.889,19.558,19.615,908420,0
2011-08-05,20.31,20.71,19.735,20.509,1207191,0
2011-08-08,20.231,20.466,19.492,19.509,790075,0
2011-08-09,19.817,21.04,19.403,20.996,1086232,0
2011-08-10,20.485,20.762,19.986,20.058,895085,0
2011-08-11,20.152,21.6,20.068,21.519,1236895,0
2011-08-12,21.648,21.777,21.151,21.251,688743,0
2011-08-15,21.59,21.78,21.483,21.78,513862,0
2011-08-16,21.537,21.834,20.97,21.572,662331,0
2011-08-17,21.684,21.684,21.18,21.413,507611,0
2011-08-18,20.826,21.18,20.563,20.597,874568,0
2011-08-19,20.037,21.007,20.037,20.889,545978,0
2011-08-22,21.323,21.497,20.167,20.364,398090,0
2011-08-23,20.383,20.754,20.317,20.745,492700,0
2011-08-24,20.719,21.46,20.336,21.431,445853,0
2011-08-25,21.431,21.648,20.79,20.988,238104,0
2011-08-26,20.844,22.065,20.736,22.065,827610,0
2011-08-29,22.365,22.599,22.254,22.499,682993,0
2011-08-30,22.462,22.573,22.164,22.47,484061,0
2011-08-31,22.473,22.884,22.114,22.848,913988,0
2011-09-01,22.862,22.889,22.337,22.375,468044,0
2011-09-02,22.157,22.157,21.604,21.739,773283,0
2011-09-06,21.133,21.919,20.935,21.885,1109552,0
2011-09-07,22.365,23.432,22.138,23.406,1845156,0
2011-09-08,23.267,23.521,23.115,23.144,1086945,0
2011-09-09,22.961,23.622,22.761,23.223,1820122,0
2011-09-12,23.014,23.819,22.951,23.793,947386,0
2011-09-13,23.911,24.351,23.585,24.267,1138443,0
2011-09-14,24.389,24.425,23.866,24.267,750121,0
2011-09-15,24.37,24.37,23.748,23.828,787182,0
2011-09-16,23.966,24.686,23.838,24.678,3059555,0
2011-09-19,24.182,24.863,23.793,24.643,1066509,0
2011-09-20,24.686,24.922,24.453,24.509,624796,0
2011-09-21,24.528,24.686,23.838,23.866,828468,0
2011-09-22,23.223,24.444,23.223,24.398,923119,0
2011-09-23,24.118,24.325,23.721,24.064,722798,0
2011-09-26,24.257,24.434,23.649,24.434,499613,0
2011-09-27,24.696,24.987,24.453,24.574,773170,0
2011-09-28,24.453,24.574,23.784,23.838,578244,0
2011-09-29,24.325,24.335,22.691,23.267,1051998,0
2011-09-30,22.81,22.81,21.367,22.134,1920950,0
2011-10-03,21.919,22.245,21.684,21.758,753788,0
2011-10-04,21.55,22.057,21.332,21.984,1004241,0
2011-10-05,22.113,22.78,21.937,22.743,818238,0
2011-10-06,22.77,22.816,22.245,22.445,677417,0
2011-10-07,22.375,22.589,22.065,22.147,418396,0
2011-10-10,22.264,23.134,22.192,23.07,620194,0
2011-10-11,22.934,23.477,22.655,23.423,646922,0
2011-10-12,23.784,23.957,23.468,23.694,722820,0
2011-10-13,23.677,23.885,23.414,23.495,809916,0
2011-10-14,23.847,23.866,23.188,23.241,461595,0
2011-10-17,23.07,23.459,22.951,23.205,620190,0
2011-10-18,23.397,23.513,23.052,23.275,767085,0
2011-10-19,23.259,23.521,22.816,23.042,686398,0
2011-10-20,22.934,23.304,22.725,23.223,634515,0
2011-10-21,23.432,23.521,22.898,23.134,690323,0
2011-10-24,22.889,23.612,22.889,23.585,740742,0
2011-10-25,23.629,23.629,22.603,22.611,561114,0
2011-10-26,22.926,23.341,22.508,23.304,948235,0
2011-10-27,23.801,23.975,23.259,23.659,853566,0
2011-10-28,23.495,23.784,23.378,23.703,329315,0
2011-10-31,23.32,23.85,23.32,23.641,496288,0
2011-11-01,23.075,23.404,22.858,22.913,981295,0
2011-11-02,23.223,23.44,22.545,22.798,514931,0
2011-11-03,23.14,23.739,22.939,23.421,1070468,0
2011-11-04,23.521,24.637,22.903,24.587,1579517,0
2011-11-07,24.583,25.277,24.583,25.051,1304597,0
2011-11-08,25.212,25.466,24.155,24.267,1295965,0
2011-11-09,23.775,24.328,23.668,23.976,760817,0
2011-11-10,24.277,24.328,23.949,24.25,573851,0
2011-11-11,24.637,24.719,24.328,24.466,443647,0
2011-11-14,24.482,24.482,23.801,24.064,551899,0
2011-11-15,23.921,24.501,23.81,24.335,434176,0
2011-11-16,24.23,24.565,23.801,24.081,886133,0
2011-11-17,24.011,24.118,23.161,23.622,822181,0
2011-11-18,23.603,23.976,23.545,23.828,535746,0
2011-11-21,23.477,23.63,23.144,23.285,645493,0
2011-11-22,23.193,23.739,23.157,23.493,408784,0
2011-11-23,23.256,23.349,22.83,22.983,401849,0
2011-11-25,23.056,23.339,22.957,23.291,247034,0
2011-11-28,23.775,23.966,23.447,23.828,716580,0
2011-11-29,23.193,23.976,23.193,23.838,632086,0
2011-11-30,24.353,24.524,24.088,24.467,2124198,0
2011-12-01,24.328,24.7,24.269,24.559,723145,0
2011-12-02,24.7,24.937,24.1,24.148,941380,0
2011-12-05,24.335,24.456,23.958,24.175,627007,0
2011-12-06,24.037,24.138,23.676,23.847,487099,0
2011-12-07,23.648,23.903,23.629,23.866,607552,0
2011-12-08,23.693,23.966,23.639,23.847,532036,0
2011-12-09,23.819,24.232,23.739,24.175,389837,0
2011-12-12,23.847,23.958,23.529,23.739,766594,0
2011-12-13,23.685,23.903,23.157,23.291,659997,0
2011-12-14,23.14,23.211,22.83,22.992,691408,0
2011-12-15,23.185,23.629,23.019,23.291,759312,0
2011-12-16,23.33,23.648,23.265,23.603,752660,0
2011-12-19,23.629,23.775,23.32,23.421,620977,0
2011-12-20,23.693,23.994,23.621,23.857,501282,0
2011-12-21,24.019,24.047,23.611,23.857,388928,0
2011-12-22,23.385,23.537,23.056,23.121,740358,0
2011-12-23,23.273,23.939,23.175,23.838,581616,0
2011-12-27,23.43,24.003,23.43,23.783,384661,0
2011-12-28,23.819,23.912,23.394,23.621,299944,0
2011-12-29,23.555,23.857,23.404,23.467,470303,0
2011-12-30,23.457,23.629,22.821,23.503,580754,0
2012-01-03,23.783,23.828,23.545,23.603,488134,0
2012-01-04,23.447,23.555,23.066,23.248,431573,0
2012-01-05,23.14,23.14,22.858,23.038,353708,0
2012-01-06,23.038,23.282,22.756,22.784,584490,0
2012-01-09,22.894,22.939,22.438,22.738,479117,0
2012-01-10,22.921,22.966,22.211,22.812,1313756,0
2012-01-11,22.812,23.048,22.603,23.01,510555,0
2012-01-12,22.983,23.157,22.876,22.992,431841,0
2012-01-13,22.858,23.366,22.64,23.358,460028,0
2012-01-17,23.485,23.512,23.056,23.075,405525,0
2012-01-18,22.939,23.256,22.866,23.113,280448,0
2012-01-19,23.193,23.629,23.056,23.33,314500,0
2012-01-20,23.375,23.529,23.149,23.291,288911,0
2012-01-23,23.33,23.521,23.103,23.421,279909,0
2012-01-24,23.349,23.564,23.113,23.301,436986,0
2012-01-25,23.121,23.404,22.966,23.202,453967,0
2012-01-26,23.273,23.529,23.185,23.282,349309,0
2012-01-27,23.22,23.447,23.175,23.248,198048,0
2012-01-30,23.056,23.311,23.056,23.193,243805,0
2012-01-31,23.22,23.422,23.193,23.256,311574,0
2012-02-01,23.385,23.629,23.256,23.366,859856,0
2012-02-02,23.484,23.894,23.375,23.838,465510,0
2012-02-03,24.073,24.203,23.912,24.119,943313,0
2012-02-06,24.056,24.222,23.966,24.175,432563,0
2012-02-07,24.17,24.34,24.085,24.298,492766,0
2012-02-08,23,24.17,22.974,23.906,1164328,0
2012-02-09,23.897,24.188,23.66,24.059,918613,0
2012-02-10,24.801,25.529,24.782,25.51,5230968,0
2012-02-13,25.593,25.865,25.121,25.265,18431136,0
2012-02-14,24.945,24.983,24.447,24.859,2872893,0
2012-02-15,24.908,25.037,24.6,24.847,1084954,0
2012-02-16,24.813,25.047,24.757,25.047,601122,0
2012-02-17,25.018,25.046,24.754,24.99,597098,0
2012-02-21,25.018,25.037,24.537,24.792,792031,0
2012-02-22,24.792,24.99,24.669,24.866,442487,0
2012-02-23,24.811,25.368,24.716,25.358,627358,0
2012-02-24,25.312,25.385,25.009,25.13,382652,0
2012-02-27,24.972,25.303,24.772,25.265,430858,0
2012-02-28,25.245,25.368,25.009,25.358,535390,0
2012-02-29,25.293,25.358,25.146,25.162,714810,0
2012-03-01,25.255,25.576,25.084,25.446,914678,0
2012-03-02,25.402,25.464,25.155,25.209,325472,0
2012-03-05,25.13,25.368,25.018,25.155,472385,0
2012-03-06,24.925,25.102,24.556,24.679,760809,0
2012-03-07,24.735,24.891,24.462,24.801,470147,0
2012-03-08,24.899,25.112,24.856,24.972,431252,0
2012-03-09,25.094,25.172,24.899,24.982,658876,0
2012-03-12,24.916,25.2,24.847,25.2,523763,0
2012-03-13,25.385,25.412,24.735,25.236,1012824,0
2012-03-14,25.321,25.557,25.12,25.473,1151708,0
2012-03-15,25.428,25.613,25.358,25.576,634247,0
2012-03-16,25.65,25.721,25.482,25.576,979244,0
2012-03-19,25.557,25.84,25.428,25.812,725198,0
2012-03-20,25.701,26.333,25.604,26.106,1177964,0
2012-03-21,26.141,26.498,25.85,26.479,1095876,0
2012-03-22,26.343,26.607,26.259,26.489,940385,0
2012-03-23,26.38,26.983,26.38,26.936,1466313,0
2012-03-26,26.983,26.983,26.598,26.983,1020097,0
2012-03-27,26.663,26.805,26.205,26.215,895355,0
2012-03-28,26.15,26.444,26.078,26.333,438315,0
2012-03-29,26.239,26.239,25.932,26.078,546771,0
2012-03-30,26.15,26.15,25.85,25.941,660615,0
2012-04-02,25.985,26.159,25.436,25.678,1191253,0
2012-04-03,25.694,25.747,25.368,25.685,1221189,0
2012-04-04,25.455,25.678,25.358,25.529,1042679,0
2012-04-05,25.501,25.694,25.218,25.331,582878,0
2012-04-09,25.018,25.065,24.706,25,894542,0
2012-04-10,25,25.084,24.592,24.643,775866,0
2012-04-11,24.875,24.908,24.5,24.556,626086,0
2012-04-12,24.607,24.716,24.423,24.624,800828,0
2012-04-13,24.592,24.669,24.282,24.305,718093,0
2012-04-16,24.452,24.5,24.198,24.298,587598,0
2012-04-17,24.438,24.477,24.249,24.309,595795,0
2012-04-18,24.298,24.368,24.095,24.143,484518,0
2012-04-19,24.179,24.35,23.979,24.085,359029,0
2012-04-20,24.217,24.305,23.952,23.997,469754,0
2012-04-23,23.831,23.979,23.65,23.821,846376,0
2012-04-24,23.897,24.095,23.686,23.813,671231,0
2012-04-25,24.007,24.207,23.952,24.076,462713,0
2012-04-26,24.059,24.433,23.925,24.358,539681,0
2012-04-27,24.433,24.49,24.245,24.423,369412,0
2012-04-30,24.358,24.387,24.104,24.133,272072,0
2012-05-01,24.016,24.579,24.016,24.319,688431,0
2012-05-02,24.17,24.17,23.431,23.65,1091929,0
2012-05-03,23.632,23.833,23.458,23.77,631311,0
2012-05-04,23.741,23.803,23.395,23.622,399601,0
2012-05-07,23.512,23.613,23.102,23.185,660728,0
2012-05-08,23.047,23.157,22.627,23.121,690284,0
2012-05-09,22.944,23.32,22.816,23.256,597657,0
2012-05-10,23.439,23.449,23.007,23.119,395783,0
2012-05-11,23.007,23.31,22.844,23.093,356929,0
2012-05-14,22.819,22.991,22.773,22.819,390526,0
2012-05-15,22.736,23.121,22.736,23.102,501904,0
2012-05-16,23.185,23.193,22.754,22.782,558206,0
2012-05-17,22.819,22.819,22.419,22.419,421850,0
2012-05-18,22.705,22.76,22.503,22.742,580411,0
2012-05-21,22.792,22.874,22.573,22.782,359633,0
2012-05-22,22.88,23.229,22.779,22.872,428779,0
2012-05-23,22.77,22.998,22.586,22.99,377723,0
2012-05-24,23.026,23.184,22.834,23.174,258783,0
2012-05-25,23.139,23.238,22.98,23.036,366120,0
2012-05-29,23.229,23.505,23.064,23.395,553237,0
2012-05-30,23.301,23.301,22.927,22.963,295378,0
2012-05-31,22.98,23.201,22.789,23.156,608367,0
2012-06-01,22.844,23.055,22.742,23.017,408327,0
2012-06-04,23.083,23.349,23.017,23.32,715638,0
2012-06-05,23.184,23.751,23.184,23.751,603328,0
2012-06-06,23.843,24.428,23.751,24.382,935419,0
2012-06-07,24.514,24.579,24.302,24.392,668342,0
2012-06-08,24.363,24.514,24.08,24.486,318038,0
2012-06-11,24.675,24.751,24.448,24.477,606528,0
2012-06-12,24.598,24.751,24.467,24.703,404582,0
2012-06-13,24.561,25.054,24.561,24.694,550588,0
2012-06-14,24.612,25.171,24.612,25.063,720124,0
2012-06-15,25.19,25.312,24.961,24.98,876002,0
2012-06-18,24.808,25.787,24.761,25.66,1023246,0
2012-06-19,25.767,25.777,25.377,25.437,684380,0
2012-06-20,25.501,25.501,25.054,25.274,682208,0
2012-06-21,25.339,25.349,24.779,24.97,473512,0
2012-06-22,25.146,25.2,24.684,24.742,3086270,0
2012-06-25,24.703,24.836,24.543,24.722,453476,0
2012-06-26,24.713,24.961,24.621,24.854,277304,0
2012-06-27,24.864,25.036,24.808,24.961,250675,0
2012-06-28,24.836,25.321,24.703,25.293,333253,0
2012-06-29,25.501,25.558,25.235,25.385,452859,0
2012-07-02,25.465,25.634,25.377,25.586,344978,0
2012-07-03,25.678,25.908,25.539,25.605,333694,0
2012-07-05,25.605,25.767,25.42,25.67,449174,0
2012-07-06,25.548,25.66,25.19,25.447,304469,0
2012-07-09,25.403,25.473,25.283,25.447,200640,0
2012-07-10,25.605,25.634,25.274,25.385,369487,0
2012-07-11,25.437,25.437,25.181,25.339,429992,0
2012-07-12,25.2,25.501,25.129,25.412,383409,0
2012-07-13,25.558,25.88,25.483,25.842,463967,0
2012-07-16,25.88,25.988,25.787,25.834,268795,0
2012-07-17,25.908,25.998,25.651,25.852,752572,0
2012-07-18,25.852,26.272,25.852,26.043,685445,0
2012-07-19,26.072,26.11,25.759,25.916,466029,0
2012-07-20,25.815,25.916,25.66,25.796,290507,0
2012-07-23,25.558,25.988,25.33,25.961,386315,0
2012-07-24,25.953,25.998,25.558,25.703,413700,0
2012-07-25,25.805,26.016,25.703,25.961,290089,0
2012-07-26,26.1,26.272,26.1,26.272,373136,0
2012-07-27,26.338,26.467,26.128,26.291,415269,0
2012-07-30,26.263,26.401,26.091,26.173,180584,0
2012-07-31,26.136,26.191,25.935,26.136,335171,0
2012-08-01,26.253,26.376,25.908,26.043,645748,0
2012-08-02,25.969,26.072,25.33,25.66,481164,0
2012-08-03,25.88,26.119,25.722,25.852,437008,0
2012-08-06,25.944,26.384,25.944,26.191,491882,0
2012-08-07,26.191,26.728,25.988,26.613,873370,0
2012-08-08,26.595,26.706,26.537,26.631,342736,0
2012-08-09,26.575,26.706,26.519,26.527,290037,0
2012-08-10,26.519,26.622,26.494,26.527,257428,0
2012-08-13,26.556,26.65,26.494,26.603,218827,0
2012-08-14,26.641,26.678,26.542,26.631,235607,0
2012-08-15,26.603,26.688,26.546,26.575,192413,0
2012-08-16,26.669,26.669,26.45,26.585,301824,0
2012-08-17,26.595,26.613,26.367,26.475,541272,0
2012-08-20,26.51,26.585,26.263,26.44,248877,0
2012-08-21,26.501,26.501,26.209,26.394,382454,0
2012-08-22,26.421,26.45,26.163,26.348,188333,0
2012-08-23,26.367,26.401,26.173,26.338,253281,0
2012-08-24,26.209,26.45,26.2,26.401,205383,0
2012-08-27,26.51,26.706,26.31,26.367,403679,0
2012-08-28,26.367,26.706,26.191,26.501,258917,0
2012-08-29,26.458,26.697,26.337,26.485,352240,0
2012-08-30,26.401,26.401,26.06,26.357,297429,0
2012-08-31,26.328,26.393,26.07,26.217,356171,0
2012-09-04,26.171,26.734,26.023,26.669,581523,0
2012-09-05,26.669,26.707,26.27,26.43,375612,0
2012-09-06,26.485,26.614,26.337,26.467,547832,0
2012-09-07,26.501,26.786,26.401,26.595,500188,0
2012-09-10,26.556,26.761,26.393,26.42,284209,0
2012-09-11,26.393,26.632,26.375,26.449,315773,0
2012-09-12,26.485,26.604,26.328,26.547,220500,0
2012-09-13,26.547,26.863,26.475,26.734,533958,0
2012-09-14,26.853,27.185,26.734,27.011,556681,0
2012-09-17,26.975,27.349,26.89,27.305,653807,0
2012-09-18,27.34,27.653,27.274,27.48,986488,0
2012-09-19,27.518,27.94,27.424,27.85,986710,0
2012-09-20,27.85,27.96,27.565,27.902,874760,0
2012-09-21,28.016,28.016,27.813,27.874,1119683,0
2012-09-24,27.663,27.979,27.663,27.874,890873,0
2012-09-25,28.016,28.016,27.295,27.396,675660,0
2012-09-26,27.433,27.48,26.908,27.029,511763,0
2012-09-27,27.509,27.653,27.288,27.359,513906,0
2012-09-28,27.321,27.321,27.002,27.1,527124,0
2012-10-01,27.176,27.424,26.955,27.251,639564,0
2012-10-02,27.223,27.305,26.993,27.128,550482,0
2012-10-03,27.204,27.213,26.975,27.204,395853,0
2012-10-04,27.288,27.424,27.157,27.349,361863,0
2012-10-05,27.424,27.73,27.349,27.377,380118,0
2012-10-08,27.305,27.396,27.213,27.288,230562,0
2012-10-09,27.359,27.471,27.157,27.295,311489,0
2012-10-10,27.241,27.377,27.11,27.204,277732,0
2012-10-11,27.377,27.434,27.119,27.157,199776,0
2012-10-12,27.147,27.185,26.777,27.002,414152,0
2012-10-15,27.09,27.213,26.946,27.046,362421,0
2012-10-16,27.167,27.213,27.072,27.162,293585,0
2012-10-17,27.204,27.314,27.062,27.27,412119,0
2012-10-18,27.26,27.48,27.056,27.167,267889,0
2012-10-19,27.167,27.232,26.614,26.707,769294,0
2012-10-22,26.556,26.786,26.43,26.697,401868,0
2012-10-23,26.595,26.595,26.328,26.501,372643,0
2012-10-24,26.632,26.786,26.566,26.689,358060,0
2012-10-25,26.786,26.834,26.651,26.77,275688,0
2012-10-26,26.716,26.946,26.669,26.871,275889,0
2012-10-31,26.843,27.232,26.743,27.167,466417,0
2012-11-01,27.279,28.265,27.128,28.265,1303312,0
2012-11-02,28.348,28.532,27.785,27.84,664134,0
2012-11-05,27.813,28.255,27.599,28.082,437908,0
2012-11-06,28.197,28.427,28.043,28.217,481484,0
2012-11-07,27.892,28.106,27.856,28.007,528011,0
2012-11-08,27.988,28.087,27.72,27.813,326363,0
2012-11-09,27.72,27.883,27.644,27.701,300413,0
2012-11-12,27.73,27.883,27.377,27.653,360854,0
2012-11-13,27.518,27.653,27.3,27.368,313146,0
2012-11-14,27.404,27.453,26.898,27.11,526245,0
2012-11-15,26.927,27.147,26.834,27.029,456897,0
2012-11-16,27.056,27.404,26.834,27.279,518751,0
2012-11-19,27.443,27.489,27.147,27.176,353722,0
2012-11-20,27.185,27.204,27.011,27.11,352207,0
2012-11-21,27.195,27.195,27.056,27.167,244341,0
2012-11-23,27.185,27.314,27.176,27.251,184261,0
2012-11-26,27.232,27.363,27.128,27.185,269115,0
2012-11-27,27.128,27.368,26.89,27.223,324949,0
2012-11-28,27.099,27.713,27.005,27.539,419360,0
2012-11-29,27.6,27.666,27.397,27.566,210999,0
2012-11-30,27.6,27.826,27.52,27.778,505744,0
2012-12-03,27.886,27.935,27.434,27.548,281958,0
2012-12-04,27.666,27.798,27.539,27.636,355067,0
2012-12-05,27.675,27.778,27.444,27.656,376116,0
2012-12-06,27.666,27.973,27.591,27.915,600603,0
2012-12-07,27.944,27.944,27.713,27.788,201442,0
2012-12-10,27.807,27.843,27.666,27.723,280993,0
2012-12-11,27.759,27.992,27.566,27.713,668426,0
2012-12-12,27.75,27.973,27.75,27.886,649038,0
2012-12-13,27.925,27.983,27.675,27.798,306725,0
2012-12-14,27.807,27.86,27.627,27.685,481043,0
2012-12-17,27.788,27.944,27.464,27.685,723708,0
2012-12-18,27.768,28.076,27.675,27.954,1070654,0
2012-12-19,27.378,27.501,27.27,27.34,717061,0
2012-12-20,28.002,28.529,28.002,28.424,1440205,0
2012-12-21,28.165,28.212,27.852,27.925,1234435,0
2012-12-24,27.905,27.944,27.535,27.685,303679,0
2012-12-26,27.584,27.584,27,27.405,586887,0
2012-12-27,27.464,27.464,27.019,27.176,600354,0
2012-12-28,27.118,27.36,26.973,27.213,1133952,0
2012-12-31,27.241,27.322,27.137,27.296,667629,0
2013-01-02,27.557,27.992,27.557,27.915,644672,0
2013-01-03,27.798,28.327,27.723,28.29,870996,0
2013-01-04,28.353,29.029,28.308,28.952,784563,0
2013-01-07,28.97,29.131,28.908,29.039,362430,0
2013-01-08,29.104,29.112,28.863,28.935,480720,0
2013-01-09,29.104,29.354,28.901,29.277,502814,0
2013-01-10,28.892,29.43,28.843,29.41,678012,0
2013-01-11,29.374,29.573,29.203,29.527,362100,0
2013-01-14,29.527,29.642,29.499,29.612,347316,0
2013-01-15,29.42,29.9,29.42,29.88,487178,0
2013-01-16,29.807,30.151,29.707,30.103,591397,0
2013-01-17,30.093,30.287,30.001,30.234,342267,0
2013-01-18,30.323,30.879,30.206,30.687,645027,0
2013-01-22,30.707,30.87,30.567,30.799,375985,0
2013-01-23,30.808,30.815,30.522,30.716,374529,0
2013-01-24,30.697,31.041,30.687,30.937,346871,0
2013-01-25,30.899,30.967,30.639,30.937,441782,0
2013-01-28,31.013,31.224,30.917,31.021,387081,0
2013-01-29,31.041,31.14,30.917,31.094,323165,0
2013-01-30,31.068,31.224,31.013,31.121,254098,0
2013-01-31,31.068,31.427,31.049,31.391,381438,0
2013-02-01,31.503,31.669,31.187,31.503,511312,0
2013-02-04,31.362,31.586,31.187,31.437,500486,0
2013-02-05,31.409,31.66,31.381,31.547,433481,0
2013-02-06,31.493,31.826,31.353,31.715,465759,0
2013-02-07,31.753,31.846,31.475,31.78,403401,0
2013-02-08,31.865,32.133,31.168,31.928,501252,0
2013-02-11,31.965,32.31,31.66,32.224,711010,0
2013-02-12,32.338,32.52,32.243,32.392,600077,0
2013-02-13,32.355,32.502,32.29,32.42,403118,0
2013-02-14,32.475,33.236,32.05,33.067,844111,0
2013-02-15,33.096,33.459,33.064,33.315,541318,0
2013-02-19,33.402,33.402,32.931,33.171,588457,0
2013-02-20,33.253,33.307,32.679,32.77,426232,0
2013-02-21,32.789,33.048,32.652,32.78,417817,0
2013-02-22,32.921,33.011,32.652,32.931,271106,0
2013-02-25,32.982,33.245,32.169,32.187,430125,0
2013-02-26,32.428,33.171,32.338,33.038,624301,0
2013-02-27,33.067,33.644,33.048,33.394,398091,0
2013-02-28,33.346,33.673,33.237,33.423,460316,0
2013-03-01,33.346,33.423,32.769,32.957,1065608,0
2013-03-04,33.029,33.385,32.807,33.356,522770,0
2013-03-05,33.499,33.615,33.366,33.515,303299,0
2013-03-06,33.635,33.683,33.298,33.366,292609,0
2013-03-07,33.451,33.635,33.201,33.289,300928,0
2013-03-08,33.499,33.499,33.096,33.181,488609,0
2013-03-11,33.253,33.499,33.253,33.394,254478,0
2013-03-12,33.442,33.442,33.144,33.27,401056,0
2013-03-13,33.542,33.542,33.135,33.366,694608,0
2013-03-14,33.499,34.27,33.423,33.832,756961,0
2013-03-15,33.841,33.943,33.49,33.654,711801,0
2013-03-18,33.346,33.758,33.308,33.615,363397,0
2013-03-19,33.635,33.721,33.289,33.461,406238,0
2013-03-20,33.515,34.045,33.433,33.878,288630,0
2013-03-21,33.673,34.081,33.663,33.711,368911,0
2013-03-22,33.692,33.858,33.542,33.858,490094,0
2013-03-25,33.849,34.195,33.802,34.045,513308,0
2013-03-26,34.091,34.233,33.794,34.037,393643,0
2013-03-27,33.802,34.054,33.683,34.018,273011,0
2013-03-28,34.018,34.417,33.887,34.37,325842,0
2013-04-01,34.25,34.38,33.812,34.157,340707,0
2013-04-02,34.389,34.397,34.195,34.296,385346,0
2013-04-03,34.427,34.427,33.433,33.615,718296,0
2013-04-04,33.702,33.906,33.551,33.858,420744,0
2013-04-05,33.578,33.878,33.27,33.878,453457,0
2013-04-08,33.887,34.018,33.569,33.998,218355,0
2013-04-09,34.111,34.12,33.605,33.635,478090,0
2013-04-10,33.802,34.595,33.749,34.356,646303,0
2013-04-11,34.38,34.871,34.352,34.651,468726,0
2013-04-12,34.557,34.641,34.361,34.389,252191,0
2013-04-15,34.342,34.586,33.663,33.673,540258,0
2013-04-16,33.952,34.38,33.711,34.166,514239,0
2013-04-17,33.943,33.943,33.442,33.692,455906,0
2013-04-18,33.812,33.961,33.442,33.635,384160,0
2013-04-19,33.73,34.157,33.702,34.064,370427,0
2013-04-22,34.018,34.064,33.663,33.832,626270,0
2013-04-23,33.858,34.25,33.615,33.915,590961,0
2013-04-24,33.98,34.138,33.776,33.915,389812,0
2013-04-25,33.943,34.195,33.785,34.064,445905,0
2013-04-26,34.027,34.111,33.812,33.989,301602,0
2013-04-29,33.952,34.511,33.943,34.464,458005,0
2013-04-30,34.361,34.94,34.156,34.921,487279,0
2013-05-01,34.873,35.312,34.676,34.706,430946,0
2013-05-02,34.751,35.059,34.529,34.902,477028,0
2013-05-03,35.293,36.715,34.94,36.053,810836,0
2013-05-06,36.557,36.771,36.073,36.213,778896,0
2013-05-07,36.363,36.529,36.176,36.409,623454,0
2013-05-08,36.493,36.697,36.176,36.483,607023,0
2013-05-09,36.529,36.753,36.269,36.344,305581,0
2013-05-10,36.39,36.715,36.334,36.574,315240,0
2013-05-13,36.643,37.133,36.538,36.892,496366,0
2013-05-14,36.836,37.21,36.795,37.21,474909,0
2013-05-15,37.191,37.45,37.059,37.246,664706,0
2013-05-16,37.255,37.702,37.078,37.469,422194,0
2013-05-17,37.526,38.037,37.386,37.916,569654,0
2013-05-20,37.952,38.111,37.721,37.795,396653,0
2013-05-21,37.823,38.075,37.758,37.972,285555,0
2013-05-22,37.933,38.147,37.229,37.357,460698,0
2013-05-23,37.162,37.721,36.892,37.721,394830,0
2013-05-24,37.626,37.805,37.229,37.702,320304,0
2013-05-28,38.084,38.147,37.74,37.898,398791,0
2013-05-29,37.879,38,37.654,37.879,331088,0
2013-05-30,38.029,38.195,37.832,37.982,356919,0
2013-05-31,38.008,38.165,37.444,37.483,608919,0
2013-06-03,37.766,37.952,37.121,37.748,538845,0
2013-06-04,37.943,38.01,37.103,37.327,902593,0
2013-06-05,37.309,37.487,37.14,37.291,1047280,0
2013-06-06,37.245,37.933,37.245,37.822,533808,0
2013-06-07,38.029,38.608,37.696,38.475,706662,0
2013-06-10,38.989,39.484,38.664,39.421,917502,0
2013-06-11,39.213,39.804,38.859,39.046,458331,0
2013-06-12,39.222,39.586,38.608,38.746,375341,0
2013-06-13,38.626,39.548,38.361,39.475,398007,0
2013-06-14,39.606,40.297,39.502,39.757,576332,0
2013-06-17,40.102,40.326,39.97,40.279,649731,0
2013-06-18,40.297,40.876,40.231,40.502,546768,0
2013-06-19,40.615,40.811,40.102,40.102,445914,0
2013-06-20,39.767,40.138,39.297,39.767,768776,0
2013-06-21,39.866,40.279,39.196,39.794,753460,0
2013-06-24,39.933,41.091,39.767,40.886,920502,0
2013-06-25,41.271,41.884,40.905,41.342,1130120,0
2013-06-26,41.774,42.566,41.447,42.418,1216254,0
2013-06-27,42.755,43.846,42.521,43.752,1229960,0
2013-06-28,44.013,44.013,43.277,43.557,1397134,0
2013-07-01,43.669,44.788,43.659,44.258,744555,0
2013-07-02,44.136,44.388,43.239,43.612,1326323,0
2013-07-03,43.809,44.183,43.622,43.865,503807,0
2013-07-05,44.341,44.443,43.967,44.293,722834,0
2013-07-08,44.5,44.825,44.36,44.472,595104,0
2013-07-09,44.77,44.825,44.032,44.388,624212,0
2013-07-10,44.49,44.668,43.809,43.958,704653,0
2013-07-11,44.183,44.286,43.772,44.164,1102905,0
2013-07-12,44.331,44.723,43.986,44.126,1542314,0
2013-07-15,44.379,44.565,44.052,44.462,755753,0
2013-07-16,44.632,45.105,44.473,44.864,522657,0
2013-07-17,45.105,45.762,44.779,45.405,819850,0
2013-07-18,45.444,46.005,45.427,45.872,427072,0
2013-07-19,45.629,45.853,45.268,45.453,450088,0
2013-07-22,45.357,46.376,44.997,46.218,1119093,0
2013-07-23,46.218,46.303,45.347,45.762,776175,0
2013-07-24,45.816,46.499,45.771,46.386,771508,0
2013-07-25,46.228,46.508,45.574,46.005,587408,0
2013-07-26,45.762,46.238,45.657,46.209,376068,0
2013-07-29,45.986,46.228,45.686,46.199,478498,0
2013-07-30,46.228,46.694,46.041,46.442,611077,0
2013-07-31,46.694,47.506,46.078,46.788,688928,0
2013-08-01,47.292,47.628,47.087,47.442,949877,0
2013-08-02,47.582,47.739,46.367,47.479,886574,0
2013-08-05,46.238,46.611,45.013,45.519,1354379,0
2013-08-06,45.125,45.48,44.032,44.453,1328724,0
2013-08-07,44.022,44.575,43.705,44.35,632280,0
2013-08-08,44.603,45.2,44.276,45.164,493522,0
2013-08-09,45.145,45.648,44.94,45.546,637249,0
2013-08-12,45.546,46.218,45.546,45.889,670071,0
2013-08-13,46.061,46.49,45.619,46.284,1236405,0
2013-08-14,46.248,46.414,45.405,45.806,392346,0
2013-08-15,45.294,45.434,44.555,44.742,647483,0
2013-08-16,44.584,45.058,44.536,44.697,372595,0
2013-08-19,44.545,45.135,44.416,44.435,345032,0
2013-08-20,44.509,45.058,44.321,44.806,331503,0
2013-08-21,44.723,45.096,44.453,44.687,287756,0
2013-08-22,44.815,45.696,44.687,45.657,407275,0
2013-08-23,45.762,45.762,45.068,45.322,285554,0
2013-08-26,45.472,45.724,45.076,45.357,303670,0
2013-08-27,45.04,45.284,43.21,43.398,866452,0
2013-08-28,43.491,44.252,43.209,44.054,590876,0
2013-08-29,44.054,44.505,44.054,44.224,432586,0
2013-08-30,44.129,44.215,42.844,43.023,554095,0
2013-09-03,43.408,43.613,41.816,42.216,1732807,0
2013-09-04,42.113,42.48,41.825,42.367,757415,0
2013-09-05,42.546,42.918,42.291,42.451,452508,0
2013-09-06,42.498,42.808,41.663,42.404,739300,0
2013-09-09,42.384,42.966,42.33,42.761,454806,0
2013-09-10,43.032,43.342,42.771,43.023,486340,0
2013-09-11,43.042,43.585,42.927,43.549,545540,0
2013-09-12,43.473,43.68,43.089,43.229,278044,0
2013-09-13,43.219,43.734,42.909,43.277,378946,0
2013-09-16,43.463,43.585,42.199,42.384,715715,0
2013-09-17,42.349,42.527,42.059,42.47,764480,0
2013-09-18,42.291,42.883,42.122,42.638,533792,0
2013-09-19,42.799,42.883,42.404,42.844,404133,0
2013-09-20,42.873,43.042,42.441,42.489,1083640,0
2013-09-23,42.358,42.695,42.095,42.32,534922,0
2013-09-24,42.394,42.733,41.925,42.33,502921,0
2013-09-25,42.254,42.537,41.797,42.207,384563,0
2013-09-26,42.32,42.665,42.207,42.601,302606,0
2013-09-27,42.349,42.724,42.291,42.527,258061,0
2013-09-30,42.113,42.591,42.095,42.404,486684,0
2013-10-01,42.375,44.045,42.207,43.839,1220343,0
2013-10-02,43.379,43.744,42.47,42.781,605744,0
2013-10-03,42.572,43.285,42.059,43.08,675611,0
2013-10-04,43.189,43.603,42.909,43.303,510386,0
2013-10-07,42.966,43.418,42.835,42.956,435721,0
2013-10-08,43.127,43.199,42.433,42.61,508361,0
2013-10-09,42.563,43.127,42.33,42.581,899309,0
2013-10-10,42.996,44.083,42.799,43.969,614599,0
2013-10-11,43.877,44.364,43.877,44.111,369554,0
2013-10-14,43.734,44.794,43.716,44.747,422112,0
2013-10-15,44.702,44.738,44.233,44.295,396814,0
2013-10-16,44.383,45.375,44.295,44.927,427401,0
2013-10-17,44.831,45.292,44.831,45.093,415777,0
2013-10-18,45.919,46.802,45.563,46.387,904940,0
2013-10-21,46.548,46.642,46.161,46.473,451724,0
2013-10-22,46.473,47.259,46.37,47.129,875926,0
2013-10-23,46.978,47.58,46.605,47.512,693103,0
2013-10-24,47.663,47.794,47.007,47.139,440417,0
2013-10-25,47.268,47.626,47.073,47.476,552307,0
2013-10-28,47.449,47.645,46.324,46.511,724251,0
2013-10-29,47.064,47.813,46.548,46.792,793474,0
2013-10-30,47.016,47.139,46.117,46.21,485535,0
2013-10-31,46.305,46.642,45.345,45.403,813545,0
2013-11-01,46.932,48.282,45.237,45.929,752728,0
2013-11-04,45.734,46.734,45.734,46.595,432287,0
2013-11-05,46.539,47.204,46.397,46.97,465695,0
2013-11-06,47.259,47.58,46.988,47.364,315407,0
2013-11-07,47.531,47.784,46.276,46.295,577799,0
2013-11-08,46.463,47.983,46.315,47.926,475616,0
2013-11-11,47.832,48.769,47.813,48.197,680585,0
2013-11-12,48,48.339,46.997,47.045,415671,0
2013-11-13,46.753,47.486,46.725,47.486,400733,0
2013-11-14,47.541,47.663,47.268,47.383,275406,0
2013-11-15,47.42,48.387,47.204,48.358,413322,0
2013-11-18,48.301,48.572,47.747,47.936,367885,0
2013-11-19,48.029,48.377,47.747,48.153,330315,0
2013-11-20,48.153,49.66,48.009,49.615,981520,0
2013-11-21,49.968,50.962,49.706,50.758,875074,0
2013-11-22,50.917,51.366,50.485,51.125,626546,0
2013-11-25,51.338,51.338,50.383,50.439,393378,0
2013-11-26,50.448,50.457,49.733,50.054,372926,0
2013-11-27,50.044,50.157,49.339,49.564,358786,0
2013-11-29,49.809,49.809,49.148,49.178,246271,0
2013-12-02,49.356,50.655,49.197,49.838,699609,0
2013-12-03,49.604,49.667,48.135,48.228,712577,0
2013-12-04,47.833,48.228,47.185,48.106,552480,0
2013-12-05,47.863,48.145,47.363,47.589,766156,0
2013-12-06,47.937,48.791,47.663,48.399,758504,0
2013-12-09,48.445,49.083,48.039,48.155,516692,0
2013-12-10,47.702,48.575,47.673,48.341,383025,0
2013-12-11,48.955,48.955,47.512,47.722,652512,0
2013-12-12,47.909,49.187,47.712,48.633,770243,0
2013-12-13,48.886,49.138,48.284,48.682,398653,0
2013-12-16,49.02,49.694,48.915,49.479,548656,0
2013-12-17,49.384,49.639,49.158,49.245,488058,0
2013-12-18,49.384,49.432,48.294,49.322,735965,0
2013-12-19,49.148,49.375,48.682,48.857,540679,0
2013-12-20,48.945,49.322,48.603,49.273,1121003,0
2013-12-23,49.517,50.149,49.226,49.957,561726,0
2013-12-24,50.101,50.316,49.612,49.949,194800,0
2013-12-26,50.111,50.345,49.685,49.703,325938,0
2013-12-27,49.657,49.957,49.384,49.488,381536,0
2013-12-30,49.356,49.545,48.972,49.138,682600,0
2013-12-31,49.341,49.588,49.008,49.35,597415,0
2014-01-02,49.284,49.366,48.209,48.422,549739,0
2014-01-03,48.716,49.294,48.496,49.064,682892,0
2014-01-06,49.129,49.313,48.372,48.372,580040,0
2014-01-07,48.608,48.807,47.84,48.145,542452,0
2014-01-08,48.135,48.353,47.308,47.506,656902,0
2014-01-09,47.515,47.869,46.994,47.259,642686,0
2014-01-10,47.176,47.515,46.918,47.346,519922,0
2014-01-13,47.488,47.488,45.798,46.035,554034,0
2014-01-14,46.055,47.603,46.015,47.242,973824,0
2014-01-15,47.242,47.506,46.7,47.326,494967,0
2014-01-16,47.185,47.298,46.529,46.586,506229,0
2014-01-17,46.443,47.811,46.301,47.374,1402037,0
2014-01-21,48.116,48.422,47.336,47.365,682383,0
2014-01-22,47.545,48.412,47.441,48.199,598151,0
2014-01-23,48.164,48.412,47.594,48.18,872853,0
2014-01-24,48.189,48.189,47.308,47.515,723146,0
2014-01-27,47.717,47.924,46.462,46.558,792621,0
2014-01-28,46.833,47.743,46.653,47.668,765034,0
2014-01-29,47.479,47.869,47.213,47.223,717445,0
2014-01-30,47.84,49.047,47.535,48.815,828523,0
2014-01-31,48.199,49.815,48.155,49.407,832002,0
2014-02-03,49.501,49.68,46.538,46.662,1351233,0
2014-02-04,47.45,48.778,47.05,48.438,1108761,0
2014-02-05,48.438,48.698,47.63,48.172,500086,0
2014-02-06,48.438,49.11,48.304,49.082,700081,0
2014-02-07,49.386,50.907,48.923,50.735,747732,0
2014-02-10,51.221,51.763,50.735,51.638,971078,0
2014-02-11,51.638,52.721,51.638,51.99,984188,0
2014-02-12,52.114,53.238,51.952,53.233,758717,0
2014-02-13,53.055,54.384,52.937,53.815,1050239,0
2014-02-14,53.881,54.223,53.046,53.48,665969,0
2014-02-18,53.681,53.871,53.252,53.651,456988,0
2014-02-19,53.48,53.615,52.507,52.57,569202,0
2014-02-20,52.654,52.947,51.619,51.942,803643,0
2014-02-21,52.02,52.189,51.362,51.448,663308,0
2014-02-24,51.819,52.169,51.532,51.542,530665,0
2014-02-25,51.809,51.809,51.031,51.155,366320,0
2014-02-26,51.489,51.831,50.991,51.192,427604,0
2014-02-27,51.173,51.499,50.84,51.383,389159,0
2014-02-28,51.459,52.275,51.363,51.489,553569,0
2014-03-03,50.792,52.842,50.505,52.794,923258,0
2014-03-04,53.556,54.013,52.897,53.927,668654,0
2014-03-05,53.919,54.565,53.68,54.555,584612,0
2014-03-06,54.326,55.501,54.326,54.7,589944,0
2014-03-07,54.784,54.995,54.405,54.585,357373,0
2014-03-10,54.385,54.647,53.784,53.804,457817,0
2014-03-11,53.754,53.881,53.211,53.468,444660,0
2014-03-12,53.146,54.017,52.888,53.974,345229,0
2014-03-13,54.25,54.784,54.03,54.491,708729,0
2014-03-14,54.508,55.976,54.461,55.787,1046763,0
2014-03-17,56.091,56.491,55.65,55.852,695538,0
2014-03-18,55.852,56.156,54.385,54.414,868430,0
2014-03-19,54.471,54.632,53.356,53.556,745956,0
2014-03-20,53.328,54.001,53.211,53.992,572821,0
2014-03-21,54.137,54.273,53.309,53.347,825354,0
2014-03-24,53.537,53.954,52.717,53.91,713586,0
2014-03-25,54.316,55.412,53.992,54.297,1047539,0
2014-03-26,54.565,54.85,53.376,53.421,626584,0
2014-03-27,53.376,53.863,52.717,53.824,907907,0
2014-03-28,53.843,54.1,52.842,53.128,656658,0
2014-03-31,53.614,54.147,53.201,53.937,570736,0
2014-04-01,54.05,54.297,53.174,53.67,1117012,0
2014-04-02,53.383,53.403,51.859,52.649,1103410,0
2014-04-03,52.612,52.851,51.765,52.173,834241,0
2014-04-04,52.498,52.737,50.629,51.212,1069981,0
2014-04-07,51.155,51.431,49.191,49.239,874801,0
2014-04-08,49.239,49.429,48.266,48.708,1109127,0
2014-04-09,49.84,50.087,49.21,49.905,1125220,0
2014-04-10,49.754,49.915,48.716,48.716,684621,0
2014-04-11,48.333,49.141,47.963,48.363,615393,0
2014-04-14,48.458,48.699,47.6,48.056,976632,0
2014-04-15,48.105,48.699,46.979,48.066,844937,0
2014-04-16,48.679,49.201,48.333,49.085,446500,0
2014-04-17,49.002,50.117,48.743,49.744,762267,0
2014-04-21,49.744,49.85,49.105,49.603,384697,0
2014-04-22,49.62,50.44,49.194,50.257,537614,0
2014-04-23,50.183,50.553,49.878,50.19,376872,0
2014-04-24,50.535,50.688,49.878,50.44,390629,0
2014-04-25,50.154,50.295,49.896,49.971,378498,0
2014-04-28,50.525,50.545,49.361,50,319203,0
2014-04-29,50.228,50.62,50.029,50.422,285405,0
2014-04-30,50.525,50.888,49.971,50.849,411422,0
2014-05-01,50.84,50.962,50.2,50.945,392726,0
2014-05-02,50.639,51.202,50.267,50.295,383599,0
2014-05-05,50.01,50.911,49.583,50.782,454229,0
2014-05-06,50.601,50.962,49.002,49.544,828439,0
2014-05-07,49.354,49.825,47.933,48.669,944206,0
2014-05-08,48.699,49.714,48.422,48.571,520439,0
2014-05-09,48.571,48.609,47.812,48.422,386187,0
2014-05-12,48.659,49.409,48.604,49.122,405034,0
2014-05-13,49.04,49.258,48.4,48.465,372242,0
2014-05-14,48.363,48.363,47.789,47.818,387220,0
2014-05-15,47.571,47.724,46.418,46.75,999088,0
2014-05-16,46.829,47.085,46.01,46.427,803698,0
2014-05-19,46.427,46.838,46.158,46.552,846009,0
2014-05-20,46.427,46.741,45.902,45.981,693287,0
2014-05-21,46.103,47.076,46.103,46.732,757509,0
2014-05-22,46.829,47.476,46.75,47.037,481699,0
2014-05-23,47.172,47.789,47.148,47.476,574955,0
2014-05-27,47.581,48.539,47.581,48.438,697326,0
2014-05-28,48.494,48.736,47.702,48.458,766315,0
2014-05-29,48.717,48.753,48.114,48.392,550698,0
2014-05-30,48.392,48.708,48.324,48.465,568822,0
2014-06-02,48.514,48.64,47.722,48.055,493303,0
2014-06-03,47.588,47.683,45.846,45.962,1460423,0
2014-06-04,45.646,45.817,44.793,45.743,1726246,0
2014-06-05,45.972,46.246,45.488,46.104,1042882,0
2014-06-06,46.458,46.956,46.302,46.545,781611,0
2014-06-09,46.41,46.832,46.23,46.545,543157,0
2014-06-10,45.913,46.335,45.474,45.523,986791,0
2014-06-11,45.357,46.094,44.979,45.982,958616,0
2014-06-12,45.903,47.549,45.903,47.1,914210,0
2014-06-13,47.224,48.143,47.1,48.006,1165673,0
2014-06-16,47.826,48.333,47.712,48.055,1048499,0
2014-06-17,47.875,49.338,47.846,49.069,914216,0
2014-06-18,49.042,49.251,48.084,48.104,1161460,0
2014-06-19,48.304,48.343,46.678,47.3,1345786,0
2014-06-20,47.28,47.491,46.726,46.745,1134601,0
2014-06-23,46.823,47.204,46.64,47.08,632790,0
2014-06-24,46.726,47.042,46.152,46.306,669104,0
2014-06-25,46.001,47.138,46.001,46.612,746635,0
2014-06-26,46.545,47.003,46.22,46.804,513814,0
2014-06-27,46.706,47.319,46.602,46.946,481969,0
2014-06-30,47.032,47.186,46.735,47.061,580705,0
2014-07-01,46.936,47.405,46.745,46.842,737186,0
2014-07-02,46.813,46.926,46.17,46.316,798050,0
2014-07-03,46.372,46.698,46.286,46.344,587681,0
2014-07-07,46.326,46.592,45.807,46.19,719577,0
2014-07-08,45.884,46.335,45.201,45.301,1166832,0
2014-07-09,45.655,45.972,44.969,45.549,601773,0
2014-07-10,44.949,45.226,44.642,44.822,574330,0
2014-07-11,44.822,45.032,44.527,44.891,598417,0
2014-07-14,45.226,45.826,45.216,45.587,485718,0
2014-07-15,45.179,45.684,44.939,45.139,749321,0
2014-07-16,45.246,45.464,44.483,44.718,606477,0
2014-07-17,44.614,46.143,44.517,46.048,1232742,0
2014-07-18,46.001,46.907,45.932,46.823,968498,0
2014-07-21,46.458,47.453,46.42,47.425,797044,0
2014-07-22,47.501,47.588,45.982,45.982,1972386,0
2014-07-23,46.23,46.536,45.763,46.335,601866,0
2014-07-24,46.468,46.852,46.296,46.602,430821,0
2014-07-25,46.439,46.823,46.038,46.698,482538,0
2014-07-28,46.526,47.261,46.42,47.061,410220,0
2014-07-29,47.013,47.395,46.555,46.612,650736,0
2014-07-30,46.832,47.167,46.478,46.966,472441,0
2014-07-31,46.974,47.28,46.354,46.354,993061,0
2014-08-01,46.354,47.626,44.969,47.539,1368629,0
2014-08-04,47.702,47.961,46.678,47.051,802573,0
2014-08-05,46.65,47.529,46.65,47.482,702895,0
2014-08-06,47.261,48.016,47.261,47.961,632051,0
2014-08-07,47.826,48.218,47.693,48.006,712018,0
2014-08-08,48.153,48.514,47.865,48.465,594583,0
2014-08-11,48.561,48.744,48.182,48.465,520421,0
2014-08-12,48.353,48.818,47.941,48.163,728446,0
2014-08-13,48.237,48.708,48.237,48.324,667092,0
2014-08-14,48.412,48.494,47.903,48.246,618629,0
2014-08-15,48.494,48.962,48.198,48.877,736559,0
2014-08-18,49.013,49.835,49.003,49.49,629615,0
2014-08-19,49.587,49.68,49.135,49.28,803989,0
2014-08-20,49.051,49.3,48.504,48.79,718933,0
2014-08-21,48.79,48.887,48.333,48.781,598536,0
2014-08-22,48.69,49.087,48.504,48.828,379893,0
2014-08-25,49.749,51.03,49.606,50.733,998267,0
2014-08-26,50.858,51.795,50.561,51.535,806784,0
2014-08-27,51.719,51.815,50.269,50.778,1003147,0
2014-08-28,50.529,51.173,50.499,50.903,375164,0
2014-08-29,51.085,51.182,50.663,50.907,368219,0
2014-09-02,51.047,51.518,50.691,51.267,529475,0
2014-09-03,51.748,51.748,50.808,50.961,431164,0
2014-09-04,51.22,51.335,50.415,50.837,489689,0
2014-09-05,50.75,51.287,50.423,51.201,423970,0
2014-09-08,51.182,51.872,51.182,51.815,538704,0
2014-09-09,51.672,52.028,51.46,51.623,846531,0
2014-09-10,51.767,52.247,51.403,52.18,601936,0
2014-09-11,52.266,52.64,51.891,52.362,726663,0
2014-09-12,52.497,53.064,52.4,52.621,881315,0
2014-09-15,52.583,52.718,52.334,52.545,413101,0
2014-09-16,52.362,52.981,52.209,52.564,730769,0
2014-09-17,52.458,53.343,52.324,53.121,527065,0
2014-09-18,53.399,54.111,53.15,53.583,660836,0
2014-09-19,53.773,53.881,52.64,52.919,844103,0
2014-09-22,52.9,53.055,52.15,52.372,623698,0
2014-09-23,52.305,52.487,51.853,51.979,464374,0
2014-09-24,52.19,52.362,51.432,51.815,395505,0
2014-09-25,51.786,51.786,50.673,51.383,736666,0
2014-09-26,51.527,51.739,51.037,51.662,385093,0
2014-09-29,51.115,51.46,50.961,51.326,364037,0
2014-09-30,51.335,51.758,51.095,51.388,476984,0
2014-10-01,51.46,51.632,50.788,51.306,840274,0
2014-10-02,51.499,52.362,51.297,52.17,739715,0
2014-10-03,52.583,52.693,51.969,52.315,584771,0
2014-10-06,52.43,52.776,52.046,52.247,424749,0
2014-10-07,51.853,52.42,51.545,51.71,761783,0
2014-10-08,51.71,53.188,51.472,53.169,829148,0
2014-10-09,52.996,53.91,52.535,53.668,1054577,0
2014-10-10,53.63,54.359,53.034,53.394,778306,0
2014-10-13,53.294,53.418,52.468,52.583,721207,0
2014-10-14,52.996,53.62,52.65,53.351,638279,0
2014-10-15,52.738,54.724,52.037,54.197,987673,0
2014-10-16,54.648,54.696,53.188,53.343,1123552,0
2014-10-17,53.649,53.724,51.604,52.17,1070623,0
2014-10-20,52.19,53.881,51.835,53.871,743446,0
2014-10-21,54.178,54.207,53.314,54.002,755443,0
2014-10-22,53.983,54.408,53.743,54.071,481137,0
2014-10-23,54.436,55.032,54.101,54.686,415994,0
2014-10-24,54.676,55.315,54.658,55.244,316147,0
2014-10-27,55.32,55.635,55.032,55.292,385321,0
2014-10-28,55.405,55.762,54.947,55.464,368307,0
2014-10-29,55.626,55.972,55.357,55.952,356628,0
2014-10-30,55.703,56.443,55.645,56.088,577532,0
2014-10-31,56.127,56.74,54.216,56.587,979327,0
2014-11-03,56.884,58.516,56.808,58.092,1048987,0
2014-11-04,58.478,60.054,58.325,59.669,1294570,0
2014-11-05,59.726,60.745,58.497,59.026,1682675,0
2014-11-06,58.545,59.59,58.449,58.939,738857,0
2014-11-07,59.064,59.59,58.66,59.419,581536,0
2014-11-10,59.467,59.669,58.978,59.4,412198,0
2014-11-11,59.4,60.158,59.265,59.888,554836,0
2014-11-12,58.899,58.899,58.132,58.612,669580,0
2014-11-13,58.612,58.988,57.952,58.445,609296,0
2014-11-14,58.334,58.823,58.132,58.381,321820,0
2014-11-17,58.372,58.421,57.317,57.737,494509,0
2014-11-18,57.776,58.277,57.23,57.239,559221,0
2014-11-19,57.078,57.596,56.639,57.469,741536,0
2014-11-20,57.23,57.737,56.98,57.115,434818,0
2014-11-21,57.498,57.959,56.347,57.058,632857,0
2014-11-24,56.587,57.776,56.587,57.009,484008,0
2014-11-25,57.288,57.675,56.623,57.278,401967,0
2014-11-26,57.461,57.75,56.902,57.598,411985,0
2014-11-28,57.798,58.926,57.628,57.721,294122,0
2014-12-01,57.712,58.492,57.265,57.953,571086,0
2014-12-02,57.769,58.512,57.124,58.32,746583,0
2014-12-03,57.318,58.425,57.078,58.146,954014,0
2014-12-04,58.116,58.465,57.74,58.357,500543,0
2014-12-05,58.637,59.225,57.963,58.492,519597,0
2014-12-08,58.302,59.766,57.847,59.39,559087,0
2014-12-09,58.551,59.929,58.176,59.86,738965,0
2014-12-10,59.909,61.335,59.61,60.862,1013687,0
2014-12-11,61.219,61.538,60.479,61.209,534722,0
2014-12-12,60.535,60.892,59.841,60.064,779950,0
2014-12-15,60.284,60.44,58.975,59.938,735400,0
2014-12-16,59.795,60.632,59.331,59.938,698968,0
2014-12-17,60.264,60.602,59.86,60.489,694383,0
2014-12-18,60.94,62.134,60.641,62.116,593299,0
2014-12-19,61.962,62.424,61.325,61.828,1183822,0
2014-12-22,61.861,62.424,61.589,62.313,461981,0
2014-12-23,62.481,63.001,62.288,62.328,374418,0
2014-12-24,62.491,62.973,62.039,62.173,252290,0
2014-12-26,62.521,62.791,61.828,61.847,177715,0
2014-12-29,61.758,62.781,60.777,62.231,288559,0
2014-12-30,62.288,62.627,61.489,61.798,289753,0
2014-12-31,61.902,62.278,61.085,61.105,348930,0
2015-01-02,61.548,61.808,60.699,61.046,361227,0
2015-01-05,60.92,63.32,60.515,62.991,870843,0
2015-01-06,63.349,63.791,62.991,63.647,1281335,0
2015-01-07,63.676,64.833,63.195,64.726,539597,0
2015-01-08,65.112,65.516,63.918,64.065,740189,0
2015-01-09,63.841,64.188,63.571,63.591,434786,0
2015-01-12,63.956,64.349,63.536,63.725,490987,0
2015-01-13,63.118,63.966,62.627,62.981,799073,0
2015-01-14,62.577,62.867,62.009,62.647,512029,0
2015-01-15,62.386,63.32,62.386,62.683,370060,0
2015-01-16,62.693,64.159,62.358,64.06,754275,0
2015-01-20,64.467,64.909,63.051,63.485,558685,0
2015-01-21,63.349,63.542,61.162,61.577,1271589,0
2015-01-22,62.144,63.652,61.229,63.475,742342,0
2015-01-23,63.571,63.821,63.041,63.466,577189,0
2015-01-26,63.329,64.282,62.627,63.994,390886,0
2015-01-27,63.466,64.408,63.251,63.3,325030,0
2015-01-28,63.753,64.12,62.587,62.916,635239,0
2015-01-29,62.916,63.532,62.627,63.222,708441,0
2015-01-30,62.962,63.021,61.912,62.116,535091,0
2015-02-02,62.097,62.414,61.055,61.653,898038,0
2015-02-03,61.653,62.058,60.699,61.558,1018551,0
2015-02-04,61.325,62.511,61.325,62.134,1143297,0
2015-02-05,62.577,63.456,62.433,62.762,832824,0
2015-02-06,59.813,60.718,58.726,60.175,1710042,0
2015-02-09,59.245,59.646,58.869,59.092,888536,0
2015-02-10,59.514,59.524,58.849,59.341,582484,0
2015-02-11,59.466,60.245,59.196,59.776,674049,0
2015-02-12,60.131,60.294,59.62,59.899,545940,0
2015-02-13,59.995,60.843,59.687,60.709,593321,0
2015-02-17,60.47,60.852,60.084,60.318,501389,0
2015-02-18,60.045,60.45,59.186,59.865,790006,0
2015-02-19,59.813,60.274,59.427,59.696,444401,0
2015-02-20,59.687,60.363,59.39,60.323,582215,0
2015-02-23,60.19,60.719,59.766,60.699,507890,0
2015-02-24,60.535,61.075,60.17,60.395,808963,0
2015-02-25,60.584,60.904,59.597,59.801,683406,0
2015-02-26,59.657,60.014,58.602,58.825,720327,0
2015-02-27,57.76,58.313,57.405,58.031,843119,0
2015-03-02,57.858,57.995,56.716,57.5,1334306,0
2015-03-03,57.017,57.259,56.253,57.017,1289931,0
2015-03-04,56.988,57.23,56.495,56.602,704032,0
2015-03-05,56.698,57.096,56.09,56.978,687893,0
2015-03-06,56.573,58.225,56.476,57.898,1663461,0
2015-03-09,58.031,58.757,57.637,58.428,1127422,0
2015-03-10,58.078,58.766,57.808,58.574,870675,0
2015-03-11,58.468,58.805,57.928,58.7,723168,0
2015-03-12,58.97,59.124,57.568,57.722,1097735,0
2015-03-13,57.405,58.078,56.968,57.431,570900,0
2015-03-16,57.878,58.555,57.78,58.004,448631,0
2015-03-17,57.858,57.965,57.317,57.878,406530,0
2015-03-18,57.421,57.741,56.716,56.824,785028,0
2015-03-19,56.746,57.918,56.689,57.828,495801,0
2015-03-20,58.023,58.023,57.22,57.529,838609,0
2015-03-23,57.337,57.751,57.22,57.471,596761,0
2015-03-24,57.337,57.49,56.138,56.312,1180179,0
2015-03-25,56.573,56.573,55.171,55.211,827748,0
2015-03-26,54.831,56.174,54.687,55.809,763718,0
2015-03-27,55.983,55.983,55.062,55.558,499212,0
2015-03-30,55.809,56.476,55.771,56.293,456597,0
2015-03-31,56.041,56.293,55.259,55.495,571000,0
2015-04-01,55.211,55.586,54.63,54.831,646827,0
2015-04-02,54.309,54.571,53.421,54.156,1596845,0
2015-04-06,54.156,54.446,53.673,54.309,979706,0
2015-04-07,54.485,55.615,54.348,54.792,1527883,0
2015-04-08,54.821,55.298,54.601,54.687,966465,0
2015-04-09,54.659,55.259,54.495,55.249,657566,0
2015-04-10,55.151,55.392,54.621,55.324,444183,0
2015-04-13,55.324,55.549,55.141,55.362,474284,0
2015-04-14,55.017,56.214,54.988,56.184,1029771,0
2015-04-15,56.351,56.814,56.014,56.456,850237,0
2015-04-16,56.263,56.853,55.692,56.553,643303,0
2015-04-17,56.351,56.814,55.615,56.07,751200,0
2015-04-20,56.293,56.485,55.713,55.732,486008,0
2015-04-21,55.866,56.233,55.402,55.421,529927,0
2015-04-22,55.353,55.663,55.121,55.402,365804,0
2015-04-23,55.141,55.857,54.959,55.722,541316,0
2015-04-24,55.829,55.829,55.186,55.343,325806,0
2015-04-27,55.362,55.712,54.621,54.668,477283,0
2015-04-28,54.812,55.402,54.436,55.201,339999,0
2015-04-29,54.841,55.431,54.841,54.997,373843,0
2015-04-30,54.921,55.201,54.136,54.398,1102285,0
2015-05-01,54.969,56.128,53.421,53.663,1147385,0
2015-05-04,54.048,54.118,53.392,53.682,848334,0
2015-05-05,53.383,54.078,53.207,53.653,623345,0
2015-05-06,53.778,54.338,53.701,53.962,625011,0
2015-05-07,53.71,55.249,53.692,54.949,916026,0
2015-05-08,55.131,55.51,55.091,55.362,476665,0
2015-05-11,55.481,56.243,55.082,56.156,556107,0
2015-05-12,56.128,56.882,55.491,56.814,942213,0
2015-05-13,56.621,56.949,56.418,56.891,1051652,0
2015-05-14,57.046,57.431,56.824,57.421,498593,0
2015-05-15,57.578,57.628,56.312,56.736,569287,0
2015-05-18,56.746,56.968,56.322,56.369,795564,0
2015-05-19,56.563,56.94,56.128,56.505,737255,0
2015-05-20,56.427,56.805,56.119,56.214,531177,0
2015-05-21,56.263,56.273,55.838,56.128,362360,0
2015-05-22,56.543,57.267,56.456,57.191,485251,0
2015-05-26,56.997,57.347,56.563,56.853,592438,0
2015-05-27,57.057,57.152,56.425,56.639,555668,0
2015-05-28,56.581,56.959,56.291,56.688,497484,0
2015-05-29,56.697,56.968,56.116,56.776,344471,0
2015-06-01,56.978,57.003,56.212,56.33,485783,0
2015-06-02,56,56.271,55.466,55.639,479968,0
2015-06-03,55.718,56.397,55.397,55.708,637921,0
2015-06-04,55.728,55.872,55.282,55.758,461769,0
2015-06-05,55.282,55.881,55.272,55.397,396731,0
2015-06-08,55.758,56.271,55.544,55.678,480013,0
2015-06-09,55.525,56.116,55.328,55.872,315214,0
2015-06-10,56.068,56.542,55.659,56.31,587909,0
2015-06-11,56.514,56.844,56.301,56.819,502593,0
2015-06-12,56.814,56.814,56.163,56.572,424868,0
2015-06-15,56.261,57.697,55.738,57.697,846231,0
2015-06-16,57.822,57.822,57.172,57.433,559173,0
2015-06-17,57.669,57.862,57.212,57.492,630294,0
2015-06-18,57.388,57.725,56.853,56.9,430744,0
2015-06-19,57.018,57.096,56.522,56.688,854064,0
2015-06-22,56.91,56.91,56.126,56.659,459810,0
2015-06-23,56.726,57.057,56.068,56.172,457958,0
2015-06-24,56.212,56.281,55.337,55.416,421775,0
2015-06-25,55.357,55.844,55.357,55.844,400235,0
2015-06-26,55.767,55.95,55.337,55.591,658121,0
2015-06-29,54.904,55.534,54.737,55.357,763670,0
2015-06-30,55.738,55.92,55.115,55.515,745996,0
2015-07-01,55.698,56.824,55.698,56.736,728006,0
2015-07-02,57.134,57.912,56.581,57.66,875917,0
2015-07-06,57.299,58.59,56.93,58.59,1011974,0
2015-07-07,58.763,58.909,57.551,58.434,605970,0
2015-07-08,58.23,58.677,58.143,58.531,782844,0
2015-07-09,59.045,59.647,58.782,59.075,492691,0
2015-07-10,59.745,60.055,59.326,60.006,460120,0
2015-07-13,60.151,60.509,58.25,58.59,1021251,0
2015-07-14,58.697,59.26,58.28,58.949,518744,0
2015-07-15,59.376,59.686,58.697,59.587,456381,0
2015-07-16,59.627,59.85,58.851,59.735,530414,0
2015-07-17,59.695,60.075,59.346,60.075,503824,0
2015-07-20,60.046,60.112,59.577,59.755,341791,0
2015-07-21,59.84,60.055,59.26,59.326,304788,0
2015-07-22,59.395,60.219,59.21,60.2,437339,0
2015-07-23,60.423,60.443,59.55,59.587,575150,0
2015-07-24,59.326,60.094,59.268,60.085,475889,0
2015-07-27,59.918,59.996,58.782,58.978,420436,0
2015-07-28,59.268,59.268,58.464,58.551,414665,0
2015-07-29,58.424,59.151,58.375,59.065,336121,0
2015-07-30,59.161,60.112,58.782,59.832,655236,0
2015-07-31,59.957,60.879,59.306,60.132,541547,0
2015-08-03,60.075,60.704,59.84,60.491,626133,0
2015-08-04,60.607,60.869,60.209,60.675,576593,0
2015-08-05,60.443,61.529,60.423,61.141,706568,0
2015-08-06,61.364,61.732,60.831,61.024,461906,0
2015-08-07,61.112,61.596,60.967,61.5,621532,0
2015-08-10,61.878,62.674,61.714,61.995,515779,0
2015-08-11,62.014,62.063,61.053,61.46,301948,0
2015-08-12,61.5,61.5,60.336,61.413,673480,0
2015-08-13,61.48,61.976,61.278,61.559,327875,0
2015-08-14,61.578,62.528,61.383,62.489,367146,0
2015-08-17,62.073,62.606,61.714,62.451,606895,0
2015-08-18,62.188,62.576,62.014,62.285,417344,0
2015-08-19,62.179,62.266,61.51,61.86,458574,0
2015-08-20,61.559,61.821,61.005,61.151,401264,0
2015-08-21,61.112,61.335,59.473,59.587,766867,0
2015-08-24,57.782,60.085,56.514,58.571,1152907,0
2015-08-25,59.765,59.937,58.599,58.717,794386,0
2015-08-26,59.802,61.093,58.851,60.84,884369,0
2015-08-27,61.131,61.695,60.714,61.49,723060,0
2015-08-28,61.606,62.044,61.46,61.916,456819,0
2015-08-31,61.791,62.131,61.218,61.374,479290,0
2015-09-01,60.782,61.287,60.403,60.714,544331,0
2015-09-02,61.689,62.116,61.23,62.097,641531,0
2015-09-03,62.087,62.71,61.854,62.087,531650,0
2015-09-04,61.599,62.223,61.589,61.844,400920,0
2015-09-08,62.563,62.886,61.872,62.76,615961,0
2015-09-09,63.071,63.693,62.613,62.671,1001681,0
2015-09-10,62.886,63.928,62.72,63.683,547974,0
2015-09-11,63.48,64.335,63.353,64.26,351728,0
2015-09-14,64.279,64.513,63.936,64.201,269778,0
2015-09-15,64.542,64.542,63.985,64.211,327389,0
2015-09-16,64.279,64.696,63.742,64.599,514911,0
2015-09-17,64.658,65.242,63.099,63.421,982469,0
2015-09-18,62.69,63.821,62.36,62.944,961425,0
2015-09-21,63.197,64.093,62.944,63.673,389212,0
2015-09-22,62.905,63.615,62.554,63.431,476193,0
2015-09-23,63.372,64.36,63.099,64.297,303372,0
2015-09-24,64.053,64.609,63.723,64.424,477121,0
2015-09-25,64.871,65.271,64.211,64.658,561328,0
2015-09-28,64.287,64.815,63.908,63.928,505316,0
2015-09-29,64.043,64.414,63.451,64.053,620892,0
2015-09-30,64.561,65.456,64.22,65.32,737243,0
2015-10-01,65.563,66.361,65.116,65.484,1001168,0
2015-10-02,65.212,65.74,64.053,65.553,937908,0
2015-10-05,66.051,66.488,64.297,64.532,1392959,0
2015-10-06,64.503,64.891,63.207,63.89,1154903,0
2015-10-07,64.395,64.395,62.448,63.381,1333188,0
2015-10-08,63.461,64.172,63.002,64.113,758913,0
2015-10-09,63.946,64.463,63.372,63.713,596962,0
2015-10-12,63.9,64.58,63.559,64.201,684450,0
2015-10-13,63.752,64.297,63.285,63.48,718965,0
2015-10-14,63.791,64.852,63.421,64.043,471060,0
2015-10-15,64.083,64.716,64.083,64.619,533395,0
2015-10-16,64.444,64.638,63.129,63.509,536372,0
2015-10-19,63.49,64.043,63.318,63.966,552284,0
2015-10-20,63.956,64.385,63.568,64.073,522407,0
2015-10-21,64.355,64.805,63.333,63.431,511624,0
2015-10-22,63.47,64.542,63.461,64.424,384488,0
2015-10-23,64.785,65.212,64.385,65.212,456991,0
2015-10-26,65.077,65.74,64.931,65.603,604871,0
2015-10-27,65.106,66.177,64.96,66.167,565025,0
2015-10-28,66.177,67.014,65.583,66.996,635883,0
2015-10-29,67.111,67.609,66.371,67.345,831311,0
2015-10-30,66.177,67.121,64.871,65.281,944686,0
2015-11-02,65.661,66.81,65.661,66.528,605310,0
2015-11-03,66.664,67.277,66.43,67.004,638862,0
2015-11-04,66.8,67.2,65.835,66.118,423704,0
2015-11-05,65.865,66.78,65.796,66.586,331087,0
2015-11-06,67.072,67.823,66.041,67.004,601174,0
2015-11-09,66.76,67.609,65.74,67.383,453828,0
2015-11-10,67.393,68.3,67.2,68.222,727385,0
2015-11-11,68.192,69.469,68.182,68.776,845893,0
2015-11-12,68.504,68.612,67.599,67.696,857294,0
2015-11-13,67.24,67.843,66.722,67.734,946124,0
2015-11-16,67.804,68.202,66.986,68.163,702019,0
2015-11-17,68.3,68.981,67.988,68.748,454320,0
2015-11-18,68.874,69.604,68.426,69.525,498375,0
2015-11-19,69.525,70.111,69.391,69.848,639888,0
2015-11-20,70.033,70.111,69.673,70.092,402050,0
2015-11-23,70.305,70.422,69.595,69.673,372472,0
2015-11-24,69.441,69.515,68.602,69.459,539454,0
2015-11-25,69.713,70.111,69.45,69.945,279123,0
2015-11-27,70.014,70.521,69.545,70.501,195016,0
2015-11-30,70.501,70.626,69.624,70.315,655599,0
2015-12-01,69.381,69.381,67.374,68.592,1379610,0
2015-12-02,68.425,69.012,67.889,68.24,1025956,0
2015-12-03,68.396,68.435,66.159,66.55,771168,0
2015-12-04,66.54,68.279,66.54,67.869,507394,0
2015-12-07,68.464,68.612,67.351,67.663,468498,0
2015-12-08,66.052,66.354,64.322,64.713,1224372,0
2015-12-09,65.319,65.319,62.73,62.78,1265466,0
2015-12-10,62.993,63.364,62.183,63.023,532985,0
2015-12-11,62.496,63.845,62.193,63.835,1264750,0
2015-12-14,64.391,65.446,64.391,65.3,1000368,0
2015-12-15,65.816,66.287,65.475,65.836,1038638,0
2015-12-16,66.1,66.227,63.912,64.489,861046,0
2015-12-17,64.528,64.762,63.238,63.542,576178,0
2015-12-18,63.532,64,62.925,63.033,1039867,0
2015-12-21,63.219,64.275,63.043,63.707,339116,0
2015-12-22,63.707,64.283,63.286,64.118,338056,0
2015-12-23,64.265,64.401,63.072,63.209,398281,0
2015-12-24,63.316,64.311,63.247,63.932,195740,0
2015-12-28,63.785,64.283,63.502,63.932,515546,0
2015-12-29,64.391,64.792,64.098,64.44,334940,0
2015-12-30,64.44,65.065,64.147,64.167,219399,0
2015-12-31,63.94,64.469,63.345,63.404,311218,0
2016-01-04,63.062,63.191,61.899,62.516,695768,0
2016-01-05,61.909,62.355,61.186,61.646,936117,0
2016-01-06,61.02,61.959,60.825,61.02,1210433,0
2016-01-07,60.367,61.841,60.084,61.412,756634,0
2016-01-08,61.626,61.889,60.894,61.109,639564,0
2016-01-11,61.215,62.047,61.138,61.792,746625,0
2016-01-12,61.998,62.369,61.558,62.193,352984,0
2016-01-13,62.242,62.33,61.02,61.265,775062,0
2016-01-14,61.304,62.105,60.085,61.792,504730,0
2016-01-15,60.658,62.456,60.63,62.35,793089,0
2016-01-19,63.171,64.186,62.31,62.35,1274167,0
2016-01-20,62.261,62.769,60.922,62.017,996090,0
2016-01-21,63.082,63.082,60.648,60.864,961468,0
2016-01-22,61.372,63.335,61.04,63.219,517065,0
2016-01-25,63.335,63.335,61.752,61.889,450463,0
2016-01-26,62.34,62.69,62.037,62.417,538949,0
2016-01-27,62.222,63.394,62.203,62.818,479658,0
2016-01-28,63.141,63.815,62.516,63.023,533848,0
2016-01-29,63.181,65.319,63.181,65.104,543462,0
2016-02-01,64.762,65.085,64.196,64.616,450899,0
2016-02-02,64.275,64.84,64.019,64.157,508397,0
2016-02-03,62.232,63.677,61.138,62.809,947108,0
2016-02-04,62.535,62.857,59.467,60.228,1001394,0
2016-02-05,60.084,60.195,58.716,59.253,960615,0
2016-02-08,57.22,59.057,57.084,58.489,918672,0
2016-02-09,58.656,60.738,58.569,60.367,479319,0
2016-02-10,60.991,61.294,60.112,60.455,611740,0
2016-02-11,59.573,61.706,59.272,60.834,620075,0
2016-02-12,61.686,62.143,60.806,60.932,403376,0
2016-02-16,61.314,61.567,60.465,60.688,377141,0
2016-02-17,60.904,61.119,60.146,60.375,680653,0
2016-02-18,61.099,61.752,60.119,60.367,497838,0
2016-02-19,60.257,61.733,59.857,61.294,403472,0
2016-02-22,61.792,62.007,60.605,60.844,239580,0
2016-02-23,61.205,63.785,60.942,61.616,770031,0
2016-02-24,61.606,62.623,61.352,62.447,404057,0
2016-02-25,62.447,62.818,61.431,61.706,470519,0
2016-02-26,61.812,62.017,60.962,61.509,478249,0
2016-02-29,61.45,62.33,60.591,61.049,258828,0
2016-03-01,61.265,61.909,60.6,61.851,453335,0
2016-03-02,61.772,61.989,61.008,61.752,365038,0
2016-03-03,61.714,62.586,61.135,62.538,448552,0
2016-03-04,62.488,62.871,61.468,62.763,426015,0
2016-03-07,62.263,62.91,61.586,61.949,407169,0
2016-03-08,61.959,64.38,61.695,64.282,731489,0
2016-03-09,64.116,64.33,63.44,63.902,390964,0
2016-03-10,64.302,64.302,63.252,63.862,442212,0
2016-03-11,64.175,64.449,63.341,63.842,397552,0
2016-03-14,63.978,64.723,63.44,64.577,325358,0
2016-03-15,64.33,66.096,63.963,65.293,620800,0
2016-03-16,65.214,65.381,64.655,64.813,348746,0
2016-03-17,64.793,64.998,64.224,64.596,434047,0
2016-03-18,64.175,64.743,63.156,63.587,884350,0
2016-03-21,63.644,64.116,63.291,63.46,272617,0
2016-03-22,62.831,63.595,62.831,63.45,320613,0
2016-03-23,63.528,65.244,63.367,64.175,433307,0
2016-03-24,64.31,64.577,63.45,63.46,458581,0
2016-03-28,63.714,63.902,63.38,63.782,198408,0
2016-03-29,63.772,64.37,63.38,64.086,362162,0
2016-03-30,64.274,64.596,63.684,63.91,348310,0
2016-03-31,63.694,64.302,63.39,64.056,285504,0
2016-04-01,63.832,65.646,63.812,65.587,379008,0
2016-04-04,65.342,65.342,63.45,64.92,313287,0
2016-04-05,64.606,64.97,64.076,64.185,283381,0
2016-04-06,64.027,64.541,63.291,64.156,253195,0
2016-04-07,64.36,64.459,63.199,63.724,314678,0
2016-04-08,63.469,63.862,62.253,62.881,522922,0
2016-04-11,62.096,63.087,61.889,62.891,404729,0
2016-04-12,62.683,63.214,62.342,62.831,495048,0
2016-04-13,63.243,63.45,62.293,63.351,677271,0
2016-04-14,63.331,63.782,62.949,63.087,313615,0
2016-04-15,62.851,63.605,62.831,63.214,380749,0
2016-04-18,62.626,63.654,62.626,63.518,230006,0
2016-04-19,63.93,64.254,63.479,64.195,445783,0
2016-04-20,64.44,64.557,63.998,64.509,234584,0
2016-04-21,64.264,64.684,63.792,63.872,178201,0
2016-04-22,63.694,64.577,63.694,64.254,233274,0
2016-04-25,63.978,64.264,63.704,63.812,202854,0
2016-04-26,64.106,64.41,63.634,64.205,223812,0
2016-04-27,64.076,64.282,63.39,63.734,366020,0
2016-04-28,63.36,63.498,62.703,62.803,385033,0
2016-04-29,63.106,63.106,60.027,60.753,982264,0
2016-05-02,60.38,62.292,60.231,61.841,514351,0
2016-05-03,61.772,61.889,60.959,61.253,293805,0
2016-05-04,61.36,62.038,61.046,61.439,276842,0
2016-05-05,61.41,61.949,61.41,61.449,381969,0
2016-05-06,61.263,61.869,61.046,61.869,213684,0
2016-05-09,61.802,62.439,61.802,61.959,381000,0
2016-05-10,62.282,62.733,61.889,62.636,299237,0
2016-05-11,62.39,62.822,61.949,62.057,337265,0
2016-05-12,62.243,63.233,62.115,63.077,431696,0
2016-05-13,62.871,63.321,62.213,62.352,256764,0
2016-05-16,62.38,62.813,61.498,62.38,280769,0
2016-05-17,62.478,62.773,61.429,61.498,214463,0
2016-05-18,61.155,61.832,60.85,61.566,440133,0
2016-05-19,61.302,62.312,61.125,62.057,296405,0
2016-05-20,61.762,62.773,61.615,62.488,284414,0
2016-05-23,62.361,62.713,62.038,62.204,173063,0
2016-05-24,62.616,63.321,62.508,62.997,303531,0
2016-05-25,63.39,63.634,62.763,62.929,303338,0
2016-05-26,62.968,63.096,62.282,62.409,252822,0
2016-05-27,62.674,63.067,62.322,62.665,400002,0
2016-05-31,62.91,62.942,61.752,62.409,397073,0
2016-06-01,62.076,62.557,62.027,62.222,213249,0
2016-06-02,61.721,62.193,61.672,61.868,528095,0
2016-06-03,61.426,62.143,61.337,61.987,351166,0
2016-06-06,61.554,62.056,61.2,61.83,492669,0
2016-06-07,61.702,61.977,61.327,61.435,254748,0
2016-06-08,61.515,62.085,61.376,61.997,292051,0
2016-06-09,61.731,62.292,61.406,62.242,340902,0
2016-06-10,61.672,63.552,61.672,63.394,609437,0
2016-06-13,63.354,63.817,63.139,63.571,579604,0
2016-06-14,63.304,64.261,63.207,64.122,696268,0
2016-06-15,64.317,64.317,63.265,63.404,286562,0
2016-06-16,63.394,63.797,63.109,63.767,235179,0
2016-06-17,63.454,63.867,62.518,62.557,580911,0
2016-06-20,62.684,63.079,62.153,62.193,336749,0
2016-06-21,62.262,62.587,61.937,62.222,280052,0
2016-06-22,62.252,62.744,61.903,62.724,245230,0
2016-06-23,62.794,63.669,62.213,63.629,550813,0
2016-06-24,62.931,65.092,62.637,63.719,807251,0
2016-06-27,63.217,63.217,62.312,62.548,493047,0
2016-06-28,62.774,63.069,62.272,62.893,559739,0
2016-06-29,63.344,64.722,63.265,64.702,455980,0
2016-06-30,64.812,65.559,64.417,65.559,464655,0
2016-07-01,65.706,65.824,64.584,64.822,336034,0
2016-07-05,64.949,66.455,64.663,66.337,570634,0
2016-07-06,66.337,66.662,65.775,65.834,437511,0
2016-07-07,65.696,66.287,65.43,65.814,297801,0
2016-07-08,66.395,66.749,65.333,66.562,325750,0
2016-07-11,66.997,67.043,66.366,66.937,248721,0
2016-07-12,66.967,67.428,66.967,67.243,301311,0
2016-07-13,67.263,67.518,66.464,66.672,265725,0
2016-07-14,67.654,67.674,66.562,67.271,290188,0
2016-07-15,67.271,67.488,67.153,67.468,228933,0
2016-07-18,67.616,67.654,66.858,67.103,213690,0
2016-07-19,67.263,67.538,66.758,67.538,168290,0
2016-07-20,67.528,67.654,66.71,66.898,319242,0
2016-07-21,66.739,66.905,66.376,66.445,257294,0
2016-07-22,66.672,66.878,66.484,66.778,217713,0
2016-07-25,66.907,67.408,66.848,67.329,253736,0
2016-07-26,67.408,67.498,66.768,67.113,254922,0
2016-07-27,66.987,67.832,66.917,67.743,184526,0
2016-07-28,67.743,68.029,67.163,67.253,380137,0
2016-07-29,67.901,68.374,66.947,67.704,468284,0
2016-08-01,67.704,67.921,67.203,67.329,287313,0
2016-08-02,67.309,67.674,66.997,67.428,454944,0
2016-08-03,67.674,68.078,67.291,67.694,198174,0
2016-08-04,67.832,67.832,67.478,67.625,273849,0
2016-08-05,67.891,67.94,67.458,67.635,191074,0
2016-08-08,67.743,67.763,67.263,67.498,158551,0
2016-08-09,67.369,67.606,67.133,67.213,281164,0
2016-08-10,67.398,67.468,66.917,67.203,201827,0
2016-08-11,66.425,66.7,65.77,66.061,505500,0
2016-08-12,65.549,66.198,65.368,66.021,432567,0
2016-08-15,66.09,67.063,65.736,67.063,457933,0
2016-08-16,67.015,67.073,66.1,66.15,280920,0
2016-08-17,66.179,67.223,66.051,67.153,357672,0
2016-08-18,67.203,67.783,66.997,67.547,203918,0
2016-08-19,67.388,67.576,66.947,67.113,208034,0
2016-08-22,67.113,67.606,66.967,67.309,127250,0
2016-08-23,67.319,67.567,67.073,67.143,169174,0
2016-08-24,66.917,67.625,66.828,67.625,199905,0
2016-08-25,67.547,67.788,67.158,67.518,339573,0
2016-08-26,67.478,68.107,67.388,67.773,376215,0
2016-08-29,67.861,68.335,67.846,67.95,238541,0
2016-08-30,68.019,68.019,67.173,67.98,328213,0
2016-08-31,68.069,68.382,67.688,67.841,324377,0
2016-09-01,67.891,68.365,67.595,68.097,267489,0
2016-09-02,67.436,68.049,67.17,67.683,453316,0
2016-09-06,67.456,67.703,67.12,67.663,368327,0
2016-09-07,67.327,68.117,66.794,67.782,236571,0
2016-09-08,67.663,67.802,67.367,67.693,160219,0
2016-09-09,67.317,67.871,67.16,67.16,320494,0
2016-09-12,67.15,68.751,66.734,68.562,372422,0
2016-09-13,68.394,68.483,67.24,67.476,257183,0
2016-09-14,67.752,67.821,66.804,66.913,337876,0
2016-09-15,66.607,67.377,65.955,67.308,295335,0
2016-09-16,67.555,68.217,66.834,68.087,654138,0
2016-09-19,68.306,68.799,67.821,68.543,282402,0
2016-09-20,68.977,69.116,68.533,68.76,194949,0
2016-09-21,68.731,69.125,68.266,68.878,296762,0
2016-09-22,69.116,69.116,68.365,68.622,245744,0
2016-09-23,68.701,70.172,67.1,69.433,1780369,0
2016-09-26,68.306,69.659,65.451,65.767,2692261,0
2016-09-27,66.301,66.429,65.48,66.083,2200697,0
2016-09-28,66.37,66.508,64.958,65.49,1149051,0
2016-09-29,65.47,65.856,64.138,64.464,733524,0
2016-09-30,64.69,64.8,63.822,64.048,837977,0
2016-10-03,64.108,65.115,63.842,64.948,832470,0
2016-10-04,65.935,66.498,65.51,66.014,1228515,0
2016-10-05,66.162,66.725,65.708,66.577,1129706,0
2016-10-06,66.221,66.744,65.881,66.725,410517,0
2016-10-07,66.399,67.406,66.276,67.011,618698,0
2016-10-10,67.17,67.585,65.787,66.064,691712,0
2016-10-11,66.518,66.819,65.48,66.271,1113957,0
2016-10-12,66.024,66.667,65.353,65.985,495693,0
2016-10-13,65.402,65.841,64.878,65.076,855927,0
2016-10-14,65.372,65.718,64.997,65.254,339005,0
2016-10-17,65.125,65.169,63.723,63.782,655308,0
2016-10-18,64.404,64.543,63.911,64.208,579993,0
2016-10-19,64.168,64.334,63.812,64.048,846089,0
2016-10-20,64.394,64.394,62.981,62.991,502585,0
2016-10-21,62.894,63.248,62.112,63.131,1233979,0
2016-10-24,63.357,63.653,63.176,63.536,492255,0
2016-10-25,63.723,63.742,62.962,63.131,676803,0
2016-10-26,62.981,63.209,62.528,62.725,584374,0
2016-10-27,61.895,62.015,60.819,61.392,1309338,0
2016-10-28,61.303,62.705,60.953,62.478,1076326,0
2016-10-31,62.202,62.656,61.629,62.429,906929,0
2016-11-01,62.231,62.617,61.807,62.331,825881,0
2016-11-02,62.025,62.675,62.025,62.122,451460,0
2016-11-03,61.965,62.656,61.955,62.212,665374,0
2016-11-04,62.439,63.297,61.905,62.617,556659,0
2016-11-07,63.131,63.263,61.975,62.913,737808,0
2016-11-08,62.617,63.091,62.192,62.805,800293,0
2016-11-09,63.071,65.402,63.011,65.372,1278183,0
2016-11-10,65.688,67.516,64.443,66.804,1561851,0
2016-11-11,66.567,67.327,66.162,67.1,2054807,0
2016-11-14,67.25,68.097,67.021,67.921,1901953,0
2016-11-15,67.585,67.752,67.13,67.683,851087,0
2016-11-16,67.357,67.812,67.08,67.752,589355,0
2016-11-17,67.615,68.157,67.536,68.019,490160,0
2016-11-18,67.901,67.97,67.05,67.831,1192732,0
2016-11-21,67.98,67.98,67.386,67.615,1407439,0
2016-11-22,67.861,67.861,67.288,67.416,556315,0
2016-11-23,67.25,67.621,67.011,67.105,604688,0
2016-11-25,67.386,67.792,67.377,67.585,240649,0
2016-11-28,67.555,67.871,67.06,67.782,690858,0
2016-11-29,67.732,68.227,67.298,67.95,720274,0
2016-11-30,68.228,68.842,67.623,68.297,1165964,0
2016-12-01,68.614,68.901,67.811,68.871,719411,0
2016-12-02,69.545,71.548,69.338,71.429,1336760,0
2016-12-05,71.291,72.301,71.172,72.004,881726,0
2016-12-06,72.371,73.099,72.133,72.905,1084842,0
2016-12-07,73.065,74.477,72.886,74.185,1290659,0
2016-12-08,74.046,74.998,73.609,74.621,700975,0
2016-12-09,74.909,76.068,74.869,76.008,911655,0
2016-12-12,76.177,76.515,75.623,75.989,749383,0
2016-12-13,76.455,76.613,75.84,75.92,472399,0
2016-12-14,75.643,76.028,75.306,75.603,624820,0
2016-12-15,75.483,75.88,74.839,74.909,880221,0
2016-12-16,75.047,75.553,74.739,75.056,1260809,0
2016-12-19,75.296,76.088,74.582,74.759,503440,0
2016-12-20,74.245,74.462,73.511,74.245,688791,0
2016-12-21,74.235,74.462,73.372,73.482,474147,0
2016-12-22,73.57,73.911,72.628,73.055,353923,0
2016-12-23,72.915,72.982,72.183,72.758,430796,0
2016-12-27,72.877,73.252,72.401,73.095,387486,0
2016-12-28,73.372,73.482,72.598,72.668,329788,0
2016-12-29,72.896,73.055,72.628,73.025,366237,0
2016-12-30,73.115,73.451,72.837,73.242,527299,0
2017-01-03,73.035,73.561,71.905,72.371,631124,0
2017-01-04,73.818,75.246,72.995,75.216,873401,0
2017-01-05,74.988,75.523,74.195,74.432,528328,0
2017-01-06,75.276,75.423,74.769,74.839,698491,0
2017-01-09,74.592,74.7,73.472,73.878,521286,0
2017-01-10,73.956,74.323,73.025,73.035,534601,0
2017-01-11,73.045,73.407,72.48,73.292,517739,0
2017-01-12,73.045,73.194,72.004,73.185,450688,0
2017-01-13,73.868,74.398,72.915,74.363,498790,0
2017-01-17,74.849,74.919,74.016,74.106,589944,0
2017-01-18,74.413,74.661,73.739,74.631,425185,0
2017-01-19,74.532,75.126,74.353,75.086,624591,0
2017-01-20,75.226,75.979,74.939,75.97,691730,0
2017-01-23,75.97,76.028,74.952,75.384,632400,0
2017-01-24,75.701,76.593,75.613,76.118,444038,0
2017-01-25,76.326,77.426,76.018,77.268,617196,0
2017-01-26,77.307,77.565,76.965,77.287,610645,0
2017-01-27,77.386,77.689,76.663,77.149,424091,0
2017-01-30,76.782,77.189,76.128,77.189,583208,0
2017-01-31,78.012,79.063,77.565,78.923,1344153,0
2017-02-01,79.063,79.29,77.704,77.763,616095,0
2017-02-02,77.297,78.209,77.089,77.258,818521,0
2017-02-03,77.872,78.169,77.049,77.456,1126211,0
2017-02-06,77.367,77.535,76.772,77.109,947904,0
2017-02-07,77.852,79.399,76.852,78.496,1536584,0
2017-02-08,78.1,78.526,76.128,76.296,853998,0
2017-02-09,76.385,77.506,76.078,77.446,505854,0
2017-02-10,77.684,77.684,76.852,76.99,425227,0
2017-02-13,77.03,78.546,77.03,78.408,558132,0
2017-02-14,78.447,79.22,78.199,78.923,686609,0
2017-02-15,78.863,79.517,78.661,79.458,734688,0
2017-02-16,79.399,79.766,78.923,79.696,683187,0
2017-02-17,79.627,80.609,79.25,80.232,874301,0
2017-02-21,80.47,80.652,79.756,79.835,832998,0
2017-02-22,79.24,80.172,79.16,79.835,713043,0
2017-02-23,79.865,80.118,79.31,79.537,652262,0
2017-02-24,78.596,79.587,78.536,79.003,2127273,0
2017-02-27,79.14,79.3,77.714,78.239,1359425,0
2017-02-28,77.932,78.115,76.653,77.367,10347723,0
2017-03-01,78.232,80.176,77.964,78.848,2509502,0
2017-03-02,78.66,78.73,77.337,77.814,2008825,0
2017-03-03,78.182,78.45,77.248,77.834,1466697,0
2017-03-06,77.626,78.102,77.277,77.556,1088061,0
2017-03-07,77.724,78.043,77.367,77.536,1240024,0
2017-03-08,77.734,78.312,77.416,77.954,1253217,0
2017-03-09,78.092,78.152,77.426,78.142,1328408,0
2017-03-10,78.68,79.226,78.342,79.186,1227476,0
2017-03-13,79.266,80.017,79.028,79.803,1061739,0
2017-03-14,79.446,80.141,79.406,79.932,851657,0
2017-03-15,80.3,80.3,79.455,79.813,1492246,0
2017-03-16,79.972,80.31,79.744,80.002,851062,0
2017-03-17,79.843,80.231,79.465,80.122,1217566,0
2017-03-20,79.932,80.519,79.634,80.062,1157884,0
2017-03-21,80.489,80.489,78.968,79.196,1271680,0
2017-03-22,79.107,79.624,78.74,79.286,1061701,0
2017-03-23,79.455,79.813,78.908,79.406,901434,0
2017-03-24,79.644,79.902,78.68,78.998,592244,0
2017-03-27,78.391,78.888,77.884,78.74,626991,0
2017-03-28,78.48,79.186,78.252,78.7,624501,0
2017-03-29,78.68,78.778,77.874,78.768,990609,0
2017-03-30,78.69,79.654,78.391,79.554,776985,0
2017-03-31,79.952,80.867,78.958,80.618,987598,0
2017-04-03,80.579,80.987,79.614,80.221,747901,0
2017-04-04,80.181,80.47,79.774,80.44,1149659,0
2017-04-05,80.609,81.056,79.793,79.972,937199,0
2017-04-06,79.982,80.38,79.664,79.872,1108074,0
2017-04-07,79.902,80.738,79.564,80.628,1024863,0
2017-04-10,80.837,81.116,80.33,80.658,709665,0
2017-04-11,80.171,80.539,79.554,80.141,1008972,0
2017-04-12,80.141,81.175,79.674,81.076,1017405,0
2017-04-13,80.907,81.703,80.132,80.837,653399,0
2017-04-17,80.808,81.792,80.48,81.703,589548,0
2017-04-18,81.295,82.16,81.295,81.474,646673,0
2017-04-19,81.484,82.041,81.484,81.762,629667,0
2017-04-20,82.259,82.841,81.822,82.528,881220,0
2017-04-21,82.508,83.065,82.279,82.528,802344,0
2017-04-24,83.353,83.681,82.836,83.373,1443659,0
2017-04-25,83.631,84.154,83.463,83.691,974156,0
2017-04-26,81.941,83.691,81.941,83.155,1192907,0
2017-04-27,83.333,83.333,81.832,81.941,1121984,0
2017-04-28,82.021,82.259,81.394,81.951,1834004,0
2017-05-01,82.16,82.637,81.852,82.2,931792,0
2017-05-02,82.309,82.657,81.643,82.518,953527,0
2017-05-03,82.031,82.687,81.822,82.567,1004707,0
2017-05-04,82.697,83.243,81.991,82.518,808517,0
2017-05-05,82.787,83.413,82.528,83.293,891838,0
2017-05-08,83.105,83.621,81.683,81.802,994825,0
2017-05-09,82.538,84.875,82.538,84.517,2543033,0
2017-05-10,84.905,85.8,83.253,84.367,1344232,0
2017-05-11,83.979,84.367,83.253,83.891,1236748,0
2017-05-12,83.801,84.249,83.393,83.601,1075314,0
2017-05-15,83.94,84.646,83.691,84.527,1419969,0
2017-05-16,84.347,84.347,82.622,83.463,2105368,0
2017-05-17,82.707,84.229,82.081,83.681,1721562,0
2017-05-18,83.631,84.298,83.273,83.94,907209,0
2017-05-19,84.099,84.656,83.433,84.567,2981877,0
2017-05-22,84.527,84.88,84.079,84.577,958088,0
2017-05-23,84.646,85.312,84.412,85.253,1198917,0
2017-05-24,85.362,85.69,84.895,85.551,666660,0
2017-05-25,85.809,86.148,85.342,85.8,937304,0
2017-05-26,85.819,86.267,85.491,86.148,974669,0
2017-05-30,86.098,86.396,85.382,86.168,1076764,0
2017-05-31,86.507,86.656,85.818,86.138,5654998,0
2017-06-01,86.546,86.756,86.048,86.586,1233807,0
2017-06-02,86.656,86.766,86.038,86.517,881199,0
2017-06-05,86.427,87.015,86.148,86.666,1219990,0
2017-06-06,86.058,86.906,85.868,86.537,1013982,0
2017-06-07,86.766,88.92,86.347,88.641,1623695,0
2017-06-08,88.451,89.588,88.451,88.741,1253770,0
2017-06-09,88.571,89.528,88.252,89.508,1051754,0
2017-06-12,88.97,89.548,88.81,89.518,943566,0
2017-06-13,89.698,89.848,88.97,89.688,1272607,0
2017-06-14,89.09,90.047,89.09,89.758,825916,0
2017-06-15,89.239,89.459,88.751,89.299,748958,0
2017-06-16,88.601,89.722,87.943,88.332,3301042,0
2017-06-19,88.721,89.469,88.721,89.379,860489,0
2017-06-20,89.349,89.568,88.362,88.721,999789,0
2017-06-21,88.83,88.91,88.431,88.581,611230,0
2017-06-22,88.581,88.701,88.202,88.332,600163,0
2017-06-23,88.471,89.02,88.352,88.531,852542,0
2017-06-26,88.561,89.409,88.561,89.379,699833,0
2017-06-27,89.379,89.818,89.149,89.768,849732,0
2017-06-28,89.818,90.516,89.459,90.306,774859,0
2017-06-29,90.994,91.054,89.808,90.755,753050,0
2017-06-30,90.865,91.553,90.755,91.154,912419,0
2017-07-03,91.583,92.042,91.294,91.663,539532,0
2017-07-05,91.962,93.298,91.912,92.78,1409434,0
2017-07-06,92.71,93.159,91.882,91.932,921681,0
2017-07-07,92.072,93.039,91.154,92.73,1039406,0
2017-07-10,92.76,92.949,92.371,92.441,753126,0
2017-07-11,92.331,92.79,91.802,92.54,620385,0
2017-07-12,92.271,92.461,91.393,91.693,803324,0
2017-07-13,92.101,92.431,90.875,92.311,712538,0
2017-07-14,92.161,92.231,91.583,91.732,475287,0
2017-07-17,91.742,92.291,91.713,91.772,671733,0
2017-07-18,91.693,92.929,91.573,92.869,722834,0
2017-07-19,92.889,93.109,92.101,92.66,531099,0
2017-07-20,92.61,92.999,92.291,92.899,425442,0
2017-07-21,93.019,94.116,93.019,93.687,794834,0
2017-07-24,93.558,94.236,93.508,93.607,713883,0
2017-07-25,94.036,94.066,93.059,93.149,750315,0
2017-07-26,93.348,94.335,93.139,93.787,836930,0
2017-07-27,93.787,93.847,92.371,93.039,642690,0
2017-07-28,92.969,93.897,92.869,93.209,552636,0
2017-07-31,93.528,94.445,93.253,94.276,813433,0
2017-08-01,94.555,94.994,93.877,94.954,841636,0
2017-08-02,94.675,94.954,93.797,94.535,695200,0
2017-08-03,94.535,94.994,94.096,94.734,753732,0
2017-08-04,95.472,95.692,91.952,93.248,1220592,0
2017-08-07,93.348,95.093,92.112,94.385,1154843,0
2017-08-08,94.016,95.303,93.767,95.203,872098,0
2017-08-09,95.253,96.689,94.655,96.54,761138,0
2017-08-10,96.39,96.978,96.091,96.41,808939,0
2017-08-11,96.719,97.008,95.552,95.971,540293,0
2017-08-14,96.2,97.756,95.981,96.809,912024,0
2017-08-15,97.018,97.796,96.599,97.278,1032131,0
2017-08-16,97.527,98.285,97.238,97.567,669240,0
2017-08-17,97.607,97.776,96.869,96.928,792282,0
2017-08-18,96.669,97.058,95.981,96.041,1244194,0
2017-08-21,95.951,97.128,95.452,96.829,909689,0
2017-08-22,96.938,98.973,96.769,98.843,1051249,0
2017-08-23,98.544,99.133,98.105,98.135,867337,0
2017-08-24,98.734,98.773,97.926,98.195,740039,0
2017-08-25,98.634,99.72,98.285,99.5,789656,0
2017-08-28,99.73,100.17,98.903,99.88,722755,0
2017-08-29,99.73,100.11,99.392,100.07,635803,0
2017-08-30,100.41,100.57,99.64,100.27,728392,0
2017-08-31,100.64,101.35,100.33,100.89,987395,0
2017-09-01,100.61,101.16,100.52,100.94,649371,0
2017-09-05,100.53,102.32,100.53,102.2,1603220,0
2017-09-06,102.57,104.1,102.46,103.73,1355485,0
2017-09-07,104.01,104.32,103.19,103.68,966938,0
2017-09-08,103.76,105.91,103.7,104.7,1126133,0
2017-09-11,105.36,105.896,103.86,104.38,1296653,0
2017-09-12,104.73,105.49,104.28,104.73,1132497,0
2017-09-13,104.73,105.6,104.02,105.37,1698216,0
2017-09-14,105,106.53,105,105.85,1966166,0
2017-09-15,105.85,106.41,104.64,104.67,6195336,0
2017-09-18,104.65,105.81,104.65,105.49,1532154,0
2017-09-19,105.54,106.26,105.26,105.42,1514186,0
2017-09-20,105.66,107.06,105.43,106.4,874468,0
2017-09-21,106.6,106.975,105.56,106.26,964839,0
2017-09-22,106.2,106.72,105.81,106.6,733778,0
2017-09-25,106.72,106.99,105.575,106.31,784980,0
2017-09-26,106.31,106.7,104.665,104.71,846367,0
2017-09-27,105.35,107.07,105,106.7,819651,0
2017-09-28,106.54,107.72,106.51,107.32,601615,0
2017-09-29,107.37,108.26,107.01,107.63,785024,0
2017-10-02,107.92,108.41,107.48,108.18,674189,0
2017-10-03,108.71,109.61,108.05,109.07,1019023,0
2017-10-04,109.2,109.65,108.32,109.34,737070,0
2017-10-05,110.21,110.21,108.39,108.43,932271,0
2017-10-06,108.8,109.1,107.63,108.17,1626518,0
2017-10-09,107.85,109.34,107.85,109.22,710379,0
2017-10-10,109.23,109.29,108.33,108.43,599111,0
2017-10-11,108.64,109.1,107.93,109.1,803467,0
2017-10-12,108.82,110.37,108.768,110.02,724487,0
2017-10-13,110.15,110.67,109.92,110.5,646002,0
2017-10-16,110.15,110.645,109.46,109.7,926601,0
2017-10-17,110.11,110.49,109.39,109.53,765497,0
2017-10-18,109.58,109.79,108.86,109.59,760033,0
2017-10-19,109.56,109.56,108.12,108.93,813220,0
2017-10-20,109.29,110.09,109.21,109.99,742937,0
2017-10-23,109.93,111.04,109.44,110.69,726346,0
2017-10-24,111,111.252,110.01,110.25,523073,0
2017-10-25,110.15,110.509,108.47,109.73,939093,0
2017-10-26,110,111.62,109.6,111.49,757191,0
2017-10-27,110.78,112.5,110.78,111.95,657414,0
2017-10-30,111.81,112.73,111.76,111.86,528917,0
2017-10-31,111.6,113.38,111.451,113.06,793793,0
2017-11-01,113.69,113.81,112.6,112.63,513835,0
2017-11-02,113.48,115.74,113.12,115.57,947138,0
2017-11-03,115.55,115.91,114.89,115.02,581696,0
2017-11-06,115.07,115.71,114,114.44,1020857,0
2017-11-07,113.29,116.56,112.35,113.5,1115834,0
2017-11-08,113.31,113.77,112.62,113.42,743343,0
2017-11-09,113.06,114.41,109.85,114.13,853700,0
2017-11-10,114.33,115.315,113.9,114.45,1037068,0
