Date,Open,High,Low,Close,Volume,OpenInt
2010-09-27,12.715,12.881,12.43,12.611,1219410,0
2010-09-28,12.611,12.65,12.438,12.594,389094,0
2010-09-29,12.611,13.007,12.582,12.941,521274,0
2010-09-30,13.004,13.004,12.651,12.92,310132,0
2010-10-01,12.857,13.052,12.698,12.834,337604,0
2010-10-04,12.902,12.902,12.502,12.666,218895,0
2010-10-05,12.724,12.76,12.603,12.629,591657,0
2010-10-06,12.099,12.218,11.588,12.059,1740299,0
2010-10-07,12.09,12.368,12.075,12.281,809671,0
2010-10-08,12.226,12.414,12.176,12.368,226344,0
2010-10-11,12.305,12.509,12.288,12.328,118796,0
2010-10-12,12.259,12.319,12.184,12.296,381825,0
2010-10-13,12.296,12.391,12.209,12.259,216342,0
2010-10-14,12.296,12.335,12.075,12.099,279490,0
2010-10-15,12.155,12.194,12.075,12.194,169114,0
2010-10-18,12.296,12.311,12.099,12.14,195476,0
2010-10-19,12.046,12.124,12.046,12.053,247058,0
2010-10-20,12.053,12.147,11.965,11.965,251655,0
2010-10-21,11.825,11.949,11.673,11.925,283775,0
2010-10-22,12.053,12.059,11.626,11.862,114598,0
2010-10-25,11.949,12.116,11.619,11.825,138305,0
2010-10-26,11.722,11.846,11.673,11.738,219489,0
2010-10-27,11.785,11.973,11.405,11.548,549003,0
2010-10-28,11.563,11.871,11.523,11.656,290167,0
2010-10-29,11.727,11.881,11.669,11.871,240980,0
2010-11-01,11.808,11.895,11.665,11.839,134013,0
2010-11-02,11.98,12.14,11.942,12.059,410465,0
2010-11-03,12.09,12.124,11.88,11.989,181034,0
2010-11-04,11.989,12.176,11.486,11.572,275055,0
2010-11-05,11.793,11.832,11.207,11.462,331138,0
2010-11-08,11.384,11.412,11.052,11.105,237222,0
2010-11-09,11.082,11.155,10.728,11.038,286075,0
2010-11-10,10.988,11.021,10.838,11.004,176953,0
2010-11-11,10.879,11.122,10.838,10.879,290155,0
2010-11-12,10.845,10.845,9.908,10.286,603550,0
2010-11-15,11.367,11.367,10.311,10.357,660389,0
2010-11-16,10.404,10.437,10.225,10.311,464968,0
2010-11-17,10.357,10.549,10.248,10.445,359034,0
2010-11-18,10.585,10.635,10.421,10.453,295679,0
2010-11-19,10.381,10.524,10.335,10.395,147033,0
2010-11-22,10.445,10.445,10.278,10.372,148909,0
2010-11-23,10.404,10.404,10.238,10.248,544012,0
2010-11-24,10.318,10.318,10.2,10.225,342587,0
2010-11-26,10.248,10.364,10.137,10.209,178718,0
2010-11-29,10.225,10.269,10.129,10.143,135713,0
2010-11-30,10.283,10.324,10.148,10.148,211625,0
2010-12-01,10.191,10.327,10.137,10.248,204172,0
2010-12-02,10.191,10.578,10.191,10.372,487224,0
2010-12-03,10.327,10.592,10.286,10.549,198384,0
2010-12-06,10.474,10.728,10.327,10.688,241402,0
2010-12-07,10.791,10.791,10.467,10.549,94550,0
2010-12-08,10.482,10.482,10.152,10.238,228435,0
2010-12-09,10.343,10.413,10.219,10.255,150783,0
2010-12-10,10.343,10.351,10.2,10.343,162395,0
2010-12-13,10.429,10.563,10.364,10.533,160691,0
2010-12-14,10.524,10.524,10.286,10.286,235015,0
2010-12-15,10.248,10.351,10.209,10.231,211865,0
2010-12-16,10.351,10.988,10.225,10.255,416853,0
2010-12-17,10.219,10.225,9.657,9.916,1793700,0
2010-12-20,9.9,10.364,9.665,10.248,449140,0
2010-12-21,11.122,11.342,10.445,10.719,1309723,0
2010-12-22,10.838,10.939,10.719,10.862,483252,0
2010-12-23,10.919,10.964,10.68,10.696,366975,0
2010-12-27,10.767,10.893,10.767,10.799,187775,0
2010-12-28,10.854,10.964,10.799,10.838,390946,0
2010-12-29,10.92,10.933,10.727,10.735,283926,0
2010-12-30,10.752,10.951,10.703,10.727,117807,0
2010-12-31,10.732,10.799,10.7,10.75,76905,0
2011-01-03,10.76,11.089,10.76,11.058,368319,0
2011-01-04,11.029,11.029,10.499,10.524,482026,0
2011-01-05,10.515,10.776,10.46,10.735,214960,0
2011-01-06,10.783,10.783,10.499,10.704,226518,0
2011-01-07,10.822,10.886,10.642,10.886,170517,0
2011-01-10,10.924,11.058,10.854,10.994,527873,0
2011-01-11,11.058,11.193,10.994,11.193,268669,0
2011-01-12,11.231,11.231,10.981,11.131,209496,0
2011-01-13,11.169,11.334,11.139,11.289,127927,0
2011-01-14,11.358,11.375,10.886,11.058,257647,0
2011-01-18,11.612,11.612,11.131,11.53,271507,0
2011-01-19,11.597,11.705,11.384,11.412,237205,0
2011-01-20,11.342,11.428,11.231,11.289,150119,0
2011-01-21,11.318,11.35,11.089,11.249,100599,0
2011-01-24,11.367,11.445,11.193,11.326,183579,0
2011-01-25,11.412,11.412,11.231,11.342,119009,0
2011-01-26,11.334,11.508,11.297,11.477,143413,0
2011-01-27,11.508,11.626,11.452,11.523,95779,0
2011-01-28,11.642,11.745,11.249,11.311,209658,0
2011-01-31,11.389,11.417,11.151,11.328,158823,0
2011-02-01,11.35,11.358,11.155,11.289,102930,0
2011-02-02,11.256,11.342,11.222,11.256,81347,0
2011-02-03,11.265,11.412,11.231,11.311,72458,0
2011-02-04,11.419,11.462,11.265,11.311,85041,0
2011-02-07,11.428,11.502,11.358,11.502,156432,0
2011-02-08,11.572,11.816,11.334,11.626,166869,0
2011-02-09,11.626,11.752,11.597,11.697,110414,0
2011-02-10,11.68,11.808,11.588,11.642,90751,0
2011-02-11,11.634,11.825,11.555,11.759,58631,0
2011-02-14,11.808,11.846,11.665,11.68,91847,0
2011-02-15,11.752,11.776,11.486,11.588,295609,0
2011-02-16,11.689,11.738,11.508,11.612,215124,0
2011-02-18,11.656,11.98,11.626,11.909,224848,0
2011-02-22,11.816,12.099,11.729,11.8,189188,0
2011-02-23,11.871,11.934,11.705,11.759,85498,0
2011-02-24,11.808,11.909,11.729,11.808,95833,0
2011-02-25,11.776,12.209,11.752,12.209,101364,0
2011-02-28,12.217,12.345,12.139,12.251,123721,0
2011-03-01,12.27,12.367,12.048,12.064,105710,0
2011-03-02,12.056,12.056,11.699,11.865,50963,0
2011-03-03,11.92,12.207,11.897,12.095,76597,0
2011-03-04,12.124,12.169,12.004,12.075,42350,0
2011-03-07,12.059,12.083,11.965,11.973,115810,0
2011-03-08,11.973,12.266,11.973,12.176,49549,0
2011-03-09,12.116,12.184,12.021,12.053,166949,0
2011-03-10,12.086,12.086,11.588,11.746,182704,0
2011-03-11,11.818,12.153,11.716,12.008,175629,0
2011-03-14,11.934,11.934,11.785,11.839,78654,0
2011-03-15,11.839,11.839,11.603,11.673,77605,0
2011-03-16,11.634,11.722,11.597,11.642,104107,0
2011-03-17,11.746,11.787,11.682,11.752,91160,0
2011-03-18,11.826,12.199,11.826,12.199,163756,0
2011-03-21,12.153,12.675,12.095,12.644,303211,0
2011-03-22,12.644,12.753,12.47,12.542,230265,0
2011-03-23,12.477,12.509,12.153,12.43,303861,0
2011-03-24,12.47,12.47,12.264,12.43,86943,0
2011-03-25,12.461,12.549,12.317,12.39,278369,0
2011-03-28,12.39,12.565,12.39,12.517,46793,0
2011-03-29,12.47,12.556,12.407,12.43,95280,0
2011-03-30,12.485,12.556,12.445,12.533,98995,0
2011-03-31,12.546,12.691,12.446,12.584,154522,0
2011-04-01,12.675,12.717,12.542,12.621,88010,0
2011-04-04,12.621,12.955,12.604,12.661,255380,0
2011-04-05,12.587,12.717,12.556,12.621,149823,0
2011-04-06,12.637,12.885,12.63,12.717,184947,0
2011-04-07,12.725,12.762,12.63,12.748,169461,0
2011-04-08,12.753,12.787,12.565,12.595,152892,0
2011-04-11,12.587,12.651,12.317,12.317,194472,0
2011-04-12,12.248,12.303,11.984,12.041,263324,0
2011-04-13,12.072,12.138,12.017,12.112,103847,0
2011-04-14,12.056,12.279,12.017,12.279,82597,0
2011-04-15,12.248,12.367,12.12,12.367,142080,0
2011-04-18,12.248,12.279,11.826,11.992,121866,0
2011-04-19,12.041,12.19,12.041,12.181,76232,0
2011-04-20,12.294,12.294,12.001,12.12,111878,0
2011-04-21,12.145,12.294,12.095,12.286,158212,0
2011-04-25,12.19,12.223,12.079,12.153,187821,0
2011-04-26,12.145,12.604,12.12,12.181,359983,0
2011-04-27,12.215,12.27,12.173,12.232,49433,0
2011-04-28,12.207,12.542,12.129,12.485,155210,0
2011-04-29,12.512,12.601,12.455,12.546,84471,0
2011-05-02,12.595,12.717,12.542,12.574,300443,0
2011-05-03,12.612,12.851,12.612,12.753,188221,0
2011-05-04,12.828,12.828,12.367,12.367,129900,0
2011-05-05,12.367,12.549,12.173,12.241,94242,0
2011-05-06,12.509,12.509,12.138,12.399,119868,0
2011-05-09,12.407,12.651,12.374,12.574,202769,0
2011-05-10,12.612,12.997,12.549,12.913,260902,0
2011-05-11,12.913,13.108,12.804,12.867,136845,0
2011-05-12,12.867,13.351,12.796,13.151,306023,0
2011-05-13,13.142,13.391,12.997,13.195,520878,0
2011-05-16,13.186,13.343,12.92,12.929,263424,0
2011-05-17,13.117,13.756,13.025,13.28,567732,0
2011-05-18,13.32,13.41,13.247,13.254,228500,0
2011-05-19,13.335,13.366,13.122,13.28,223220,0
2011-05-20,13.28,13.366,13.202,13.219,241869,0
2011-05-23,13.098,13.306,13.048,13.186,307737,0
2011-05-24,13.232,13.401,13.122,13.202,167526,0
2011-05-25,13.202,13.509,13.202,13.424,191492,0
2011-05-26,13.374,13.454,13.202,13.445,205181,0
2011-05-27,13.437,13.614,13.28,13.472,329638,0
2011-05-31,13.454,14.116,13.454,14.071,4101992,0
2011-06-01,14.028,14.028,13.614,13.614,414873,0
2011-06-02,13.575,13.575,13.142,13.314,405875,0
2011-06-03,13.151,13.647,13.122,13.314,580048,0
2011-06-06,13.306,13.534,13.202,13.314,258897,0
2011-06-07,13.413,13.468,13.203,13.324,214828,0
2011-06-08,13.275,13.459,13.235,13.332,198631,0
2011-06-09,13.387,13.588,13.324,13.354,175584,0
2011-06-10,13.332,13.427,13.162,13.22,164659,0
2011-06-13,13.21,13.21,12.812,12.973,195546,0
2011-06-14,13.056,13.151,12.973,13.122,160626,0
2011-06-15,12.997,13.004,12.637,12.644,149621,0
2011-06-16,12.627,12.897,12.553,12.751,595984,0
2011-06-17,12.875,12.875,12.627,12.768,325215,0
2011-06-20,12.76,12.913,12.715,12.751,77604,0
2011-06-21,12.751,12.945,12.672,12.92,280732,0
2011-06-22,12.85,13.075,12.802,12.866,86433,0
2011-06-23,12.715,12.929,12.553,12.802,68598,0
2011-06-24,12.802,13.361,12.768,13.275,639548,0
2011-06-27,13.178,13.266,12.92,12.964,326643,0
2011-06-28,13.091,13.162,12.988,13.033,137944,0
2011-06-29,13.1,13.153,12.979,13.057,136638,0
2011-06-30,13.05,13.222,12.972,13.138,113540,0
2011-07-01,13.197,13.387,13.075,13.22,135456,0
2011-07-05,13.249,13.404,13.17,13.37,125232,0
2011-07-06,13.346,13.908,13.3,13.788,368553,0
2011-07-07,13.843,14.18,13.683,14.13,341430,0
2011-07-08,13.986,14.116,13.788,13.986,326966,0
2011-07-11,13.813,13.858,13.562,13.7,302292,0
2011-07-12,13.652,14.036,13.555,13.883,287674,0
2011-07-13,13.908,14.002,13.851,13.899,233559,0
2011-07-14,13.875,14.019,13.779,13.899,335182,0
2011-07-15,13.908,14.044,13.851,13.883,106922,0
2011-07-18,13.858,14.011,13.796,13.972,178311,0
2011-07-19,14.019,14.052,13.908,13.994,125709,0
2011-07-20,14.002,14.052,13.828,13.978,88476,0
2011-07-21,13.978,14.052,13.867,13.994,287799,0
2011-07-22,13.958,13.972,13.747,13.925,85762,0
2011-07-25,13.762,14.276,13.738,14.029,373241,0
2011-07-26,14.116,14.386,13.883,14.207,160803,0
2011-07-27,14.18,14.18,13.652,13.747,286568,0
2011-07-28,13.725,13.725,13.484,13.54,153527,0
2011-07-29,13.4,13.528,13.222,13.488,141299,0
2011-08-01,13.571,13.581,13.413,13.532,130493,0
2011-08-02,13.473,13.746,13.042,13.146,209396,0
2011-08-03,13.118,13.118,12.312,12.884,280880,0
2011-08-04,12.69,13.256,12.627,12.802,235389,0
2011-08-05,12.85,12.964,11.912,12.305,381333,0
2011-08-08,11.752,12.259,11.111,11.12,384283,0
2011-08-09,11.343,12.225,10.92,12.225,346025,0
2011-08-10,12.234,12.49,11.938,12.025,250298,0
2011-08-11,12.131,13.042,12.017,12.81,200394,0
2011-08-12,12.979,13.091,12.499,12.786,100650,0
2011-08-15,12.827,13.316,12.827,13.316,87102,0
2011-08-16,13.291,13.361,12.929,13.129,94673,0
2011-08-17,13.17,13.291,12.937,13.275,69563,0
2011-08-18,12.937,13.016,12.155,12.244,193798,0
2011-08-19,12.073,12.354,12.017,12.146,188473,0
2011-08-22,12.345,12.499,11.84,12.042,65913,0
2011-08-23,12.065,12.85,12.025,12.698,209563,0
2011-08-24,12.715,13.123,12.529,12.802,154023,0
2011-08-25,12.937,13.066,12.305,12.337,63557,0
2011-08-26,12.217,12.751,12.034,12.58,186141,0
2011-08-29,12.731,12.85,12.58,12.802,143105,0
2011-08-30,12.731,12.818,12.457,12.786,96413,0
2011-08-31,12.814,12.903,12.666,12.895,154547,0
2011-09-01,12.818,12.997,12.74,12.777,140554,0
2011-09-02,12.528,12.628,12.113,12.131,113054,0
2011-09-06,11.831,12.236,11.824,12.155,146327,0
2011-09-07,12.323,12.695,12.236,12.678,76698,0
2011-09-08,12.614,12.817,12.397,12.669,123130,0
2011-09-09,12.55,12.55,12.001,12.132,137486,0
2011-09-12,11.977,12.305,11.873,12.183,183339,0
2011-09-13,12.272,12.281,11.897,12.087,84511,0
2011-09-14,12.139,12.466,12.025,12.297,129844,0
2011-09-15,12.403,12.562,12.234,12.499,70899,0
2011-09-16,12.614,13.005,12.477,12.874,561330,0
2011-09-19,12.69,12.69,12.183,12.225,44987,0
2011-09-20,12.183,12.433,12.105,12.209,62572,0
2011-09-21,12.168,12.441,11.714,11.729,77079,0
2011-09-22,11.343,11.817,11.128,11.168,161582,0
2011-09-23,11.154,11.409,10.99,11.371,91889,0
2011-09-26,11.468,11.522,10.99,11.403,144695,0
2011-09-27,11.653,12.357,11.443,12.056,252035,0
2011-09-28,12.558,12.558,11.677,11.684,226982,0
2011-09-29,11.903,12.132,11.741,12.017,109471,0
2011-09-30,11.867,12.123,11.598,11.598,104314,0
2011-10-03,11.589,11.749,10.269,10.505,263171,0
2011-10-04,10.304,11.976,9.972,11.896,560989,0
2011-10-05,11.783,11.783,10.48,11.138,248420,0
2011-10-06,10.974,11.66,10.91,11.598,182405,0
2011-10-07,11.589,11.589,11.128,11.249,158258,0
2011-10-10,11.362,11.563,11.282,11.555,254671,0
2011-10-11,11.38,11.555,11.216,11.459,91019,0
2011-10-12,11.53,11.838,11.485,11.749,125720,0
2011-10-13,11.66,11.774,11.38,11.677,86860,0
2011-10-14,11.791,11.838,11.417,11.838,98444,0
2011-10-17,11.701,11.727,11.451,11.62,137028,0
2011-10-18,11.62,12.008,11.468,11.896,92957,0
2011-10-19,11.824,11.968,11.684,11.719,70340,0
2011-10-20,11.727,11.896,11.645,11.741,141595,0
2011-10-21,11.936,12.357,11.799,12.236,158152,0
2011-10-24,12.307,12.55,12.202,12.55,145777,0
2011-10-25,12.558,12.558,12.034,12.122,76402,0
2011-10-26,12.299,12.477,11.983,12.185,75434,0
2011-10-27,12.509,13.251,12.323,13.101,173352,0
2011-10-28,13.016,13.334,12.937,13.277,131201,0
2011-10-31,13.14,13.488,13.016,13.454,154885,0
2011-11-01,13.124,13.124,11.896,12.567,291636,0
2011-11-02,12.525,13.146,12.406,12.817,161693,0
2011-11-03,13.268,13.883,13.005,13.73,173713,0
2011-11-04,13.623,13.941,13.44,13.655,132385,0
2011-11-07,13.724,13.761,13.445,13.736,59407,0
2011-11-08,13.746,13.94,13.488,13.753,136671,0
2011-11-09,13.294,13.705,12.75,12.758,689438,0
2011-11-10,13.005,13.155,12.695,12.858,111253,0
2011-11-11,12.928,13.39,12.809,13.244,141558,0
2011-11-14,13.215,13.215,12.744,12.945,103018,0
2011-11-15,12.834,13.497,12.834,13.364,98969,0
2011-11-16,13.222,13.409,13.049,13.251,94912,0
2011-11-17,13.205,13.416,13.146,13.259,133855,0
2011-11-18,13.303,13.416,12.945,13.39,69385,0
2011-11-21,13.057,13.215,12.883,13.155,110110,0
2011-11-22,13.146,13.35,12.937,13.092,102368,0
2011-11-23,12.973,12.979,12.678,12.695,128570,0
2011-11-25,12.624,12.84,12.534,12.722,54709,0
2011-11-28,13.137,13.416,12.919,13.416,171083,0
2011-11-29,13.409,13.409,13.146,13.268,79916,0
2011-11-30,13.339,13.619,13.026,13.537,337072,0
2011-12-01,13.536,13.56,13.171,13.181,159076,0
2011-12-02,13.382,13.551,13.244,13.39,101319,0
2011-12-05,13.416,13.656,13.259,13.641,444757,0
2011-12-06,13.582,13.735,13.434,13.722,124793,0
2011-12-07,13.582,14.005,13.484,13.917,238354,0
2011-12-08,13.843,13.926,13.697,13.735,242467,0
2011-12-09,13.867,14.26,13.729,14.202,230127,0
2011-12-12,14.085,14.085,13.827,13.925,93073,0
2011-12-13,14.029,14.101,13.699,13.724,179413,0
2011-12-14,13.577,13.908,13.51,13.746,226706,0
2011-12-15,13.925,14.109,13.724,14.045,181469,0
2011-12-16,14.251,14.627,13.745,14.348,231280,0
2011-12-19,14.44,14.627,14.029,14.053,122893,0
2011-12-20,14.326,14.578,14.275,14.528,190774,0
2011-12-21,14.447,14.479,14.177,14.423,175470,0
2011-12-22,14.431,14.593,14.431,14.489,130939,0
2011-12-23,14.561,14.854,14.399,14.61,115768,0
2011-12-27,14.642,14.747,14.489,14.659,69696,0
2011-12-28,14.642,14.773,14.399,14.765,127791,0
2011-12-29,14.724,14.765,14.528,14.667,170287,0
2011-12-30,14.639,14.993,14.549,14.549,277485,0
2012-01-03,14.724,15.125,14.659,14.897,218246,0
2012-01-04,14.871,15.067,14.773,14.879,270107,0
2012-01-05,14.724,15.14,14.659,15.117,65862,0
2012-01-06,15.165,15.288,14.993,15.117,132293,0
2012-01-09,15.244,15.244,15.075,15.174,107752,0
2012-01-10,15.394,15.427,15.035,15.14,171666,0
2012-01-11,15.132,15.5,15.035,15.443,127394,0
2012-01-12,15.427,15.5,15.191,15.41,155809,0
2012-01-13,15.244,15.45,15.223,15.394,75889,0
2012-01-17,15.695,15.763,15.467,15.5,135266,0
2012-01-18,15.524,15.885,15.368,15.702,225659,0
2012-01-19,15.719,15.842,15.557,15.772,135099,0
2012-01-20,15.71,16.079,15.71,15.931,203712,0
2012-01-23,15.915,15.998,15.753,15.949,262083,0
2012-01-24,15.894,16.235,15.727,16.104,202649,0
2012-01-25,16.079,16.447,15.982,16.308,140996,0
2012-01-26,16.331,16.439,16.12,16.3,269461,0
2012-01-27,16.315,16.586,16.185,16.577,202274,0
2012-01-30,16.405,16.537,16.218,16.341,471917,0
2012-01-31,16.481,16.571,16.324,16.367,406496,0
2012-02-01,16.486,16.772,16.373,16.693,416413,0
2012-02-02,16.733,16.871,16.504,16.656,496868,0
2012-02-03,16.871,17.246,16.806,17.173,602444,0
2012-02-06,17.125,17.156,17.058,17.108,129997,0
2012-02-07,17.255,17.31,17.081,17.31,228126,0
2012-02-08,17.142,17.416,17.108,17.4,361600,0
2012-02-09,17.4,17.461,17.28,17.354,291793,0
2012-02-10,17.255,17.378,17.156,17.335,142999,0
2012-02-13,17.501,17.85,17.354,17.802,179795,0
2012-02-14,17.81,17.905,17.59,17.768,212782,0
2012-02-15,17.834,18.039,17.637,17.734,456613,0
2012-02-16,17.752,17.843,17.653,17.713,892165,0
2012-02-17,17.696,17.721,17.378,17.688,154332,0
2012-02-21,17.672,17.734,17.255,17.393,246556,0
2012-02-22,17.345,17.548,17.188,17.295,213019,0
2012-02-23,17.345,17.515,17.09,17.364,606078,0
2012-02-24,17.531,17.63,17.303,17.59,165857,0
2012-02-27,17.59,18.103,17.434,18.047,292108,0
2012-02-28,18.094,18.151,17.743,17.794,318509,0
2012-02-29,17.877,17.9,17.389,17.43,307339,0
2012-03-01,17.509,18.138,17.443,17.968,220261,0
2012-03-02,18.017,18.276,17.98,18.118,247466,0
2012-03-05,18.088,18.607,18.047,18.521,155821,0
2012-03-06,18.396,18.569,18.192,18.24,146285,0
2012-03-07,18.24,18.678,18.143,18.586,165446,0
2012-03-08,18.758,18.758,18.305,18.321,122500,0
2012-03-09,18.373,18.493,18.053,18.157,270064,0
2012-03-12,18.169,18.292,18.111,18.129,362868,0
2012-03-13,18.185,18.268,18.12,18.232,446700,0
2012-03-14,18.277,18.698,18.193,18.584,159993,0
2012-03-15,18.617,18.829,18.414,18.584,198821,0
2012-03-16,18.569,18.785,18.503,18.609,184465,0
2012-03-19,18.607,19.752,18.607,19.507,295340,0
2012-03-20,19.393,20.189,19.351,19.688,226549,0
2012-03-21,19.728,20.043,19.597,19.705,115018,0
2012-03-22,19.589,19.614,19.013,19.278,129675,0
2012-03-23,18.776,19.589,18.298,19.589,239448,0
2012-03-26,19.744,19.762,19.361,19.533,161112,0
2012-03-27,19.589,19.589,19.417,19.507,145522,0
2012-03-28,19.547,19.664,18.913,19.614,147967,0
2012-03-29,19.542,19.728,19.145,19.467,99425,0
2012-03-30,19.589,19.589,19.285,19.399,209274,0
2012-04-02,19.425,19.736,19.342,19.72,141160,0
2012-04-03,19.697,19.736,19.384,19.399,222141,0
2012-04-04,19.252,19.547,18.957,19.361,261164,0
2012-04-05,19.261,19.728,19.252,19.705,77755,0
2012-04-09,19.369,19.44,19.252,19.333,190145,0
2012-04-10,19.302,19.361,18.529,18.578,186649,0
2012-04-11,18.686,19.179,18.661,19.17,154678,0
2012-04-12,19.162,19.672,19.095,19.564,115737,0
2012-04-13,19.483,19.641,19.261,19.604,95312,0
2012-04-16,19.736,19.736,19.399,19.688,158454,0
2012-04-17,19.806,20.007,19.656,19.688,166962,0
2012-04-18,19.597,19.604,19.361,19.407,102231,0
2012-04-19,19.467,19.582,19.342,19.564,149808,0
2012-04-20,19.728,19.97,19.672,19.952,157293,0
2012-04-23,19.728,19.78,19.516,19.597,95664,0
2012-04-24,19.547,20.033,19.467,19.97,132887,0
2012-04-25,20.124,20.312,19.903,20.148,149057,0
2012-04-26,20.445,20.972,20.428,20.453,191264,0
2012-04-27,20.461,20.759,20.411,20.617,252283,0
2012-04-30,20.61,20.666,20.329,20.486,181883,0
2012-05-01,20.428,21.176,20.419,20.848,324649,0
2012-05-02,20.742,20.979,20.644,20.915,124720,0
2012-05-03,20.921,21.119,20.732,20.955,169740,0
2012-05-04,20.881,20.995,20.7,20.759,110886,0
2012-05-07,20.635,21.003,20.503,20.839,97671,0
2012-05-08,20.682,21.136,20.477,20.955,115452,0
2012-05-09,20.791,20.946,20.658,20.839,92482,0
2012-05-10,20.848,20.915,20.189,20.312,232960,0
2012-05-11,20.099,20.545,20.033,20.354,133378,0
2012-05-14,20.148,20.437,20.061,20.274,201548,0
2012-05-15,20.38,20.69,20.297,20.329,432889,0
2012-05-16,20.511,20.7,20.256,20.337,187674,0
2012-05-17,20.32,20.346,19.564,19.632,118841,0
2012-05-18,19.597,19.945,19.407,19.407,129056,0
2012-05-21,19.417,19.736,19.17,19.582,165539,0
2012-05-22,19.656,19.656,19.393,19.582,130008,0
2012-05-23,19.449,19.697,19.278,19.697,73504,0
2012-05-24,19.641,19.78,19.311,19.78,76244,0
2012-05-25,19.78,19.87,19.533,19.705,61332,0
2012-05-29,19.797,20.043,19.656,19.861,303891,0
2012-05-30,19.656,19.78,19.342,19.342,108292,0
2012-05-31,19.384,19.712,19.138,19.614,329820,0
2012-06-01,18.98,19.459,18.8,19.195,306411,0
2012-06-04,19.195,19.285,18.792,19.088,191147,0
2012-06-05,18.974,19.479,18.89,19.479,200894,0
2012-06-06,19.608,20.329,19.576,20.32,167850,0
2012-06-07,20.496,20.703,19.839,19.876,175171,0
2012-06-08,19.831,20.273,19.776,20.246,87446,0
2012-06-11,20.511,20.511,19.449,19.467,194645,0
2012-06-12,19.547,19.772,19.393,19.744,170800,0
2012-06-13,19.728,19.835,19.524,19.622,104191,0
2012-06-14,19.589,20.082,19.589,19.887,144489,0
2012-06-15,19.95,20.496,19.768,20.147,416941,0
2012-06-18,20.075,20.644,19.991,20.419,242489,0
2012-06-19,20.446,21.158,20.32,21.009,276224,0
2012-06-20,21.009,21.467,20.346,20.472,253294,0
2012-06-21,20.528,20.528,20.164,20.214,176788,0
2012-06-22,20.381,20.528,20.141,20.214,733344,0
2012-06-25,19.99,20.182,19.816,20.049,151510,0
2012-06-26,20.114,20.438,20.031,20.289,161004,0
2012-06-27,20.206,20.684,20.031,20.62,147203,0
2012-06-28,20.472,20.893,20.32,20.87,146394,0
2012-06-29,21.24,21.489,20.926,21.39,334050,0
2012-07-02,21.467,21.862,21.458,21.854,212895,0
2012-07-03,21.912,22.285,21.912,22.285,97559,0
2012-07-05,22.327,22.436,22.22,22.343,287548,0
2012-07-06,22.095,22.343,22.095,22.285,209386,0
2012-07-09,22.333,22.368,22.261,22.333,109990,0
2012-07-10,22.368,22.418,21.912,21.912,276633,0
2012-07-11,21.88,22.078,21.88,21.928,151742,0
2012-07-12,21.844,22.285,21.828,22.211,197288,0
2012-07-13,22.159,22.824,22.152,22.634,407677,0
2012-07-16,22.649,22.864,22.508,22.834,201099,0
2012-07-17,22.989,23.195,22.725,23.015,271004,0
2012-07-18,23.015,23.132,22.351,22.46,215869,0
2012-07-19,22.492,22.492,21.539,21.797,336172,0
2012-07-20,21.614,21.898,21.39,21.862,204380,0
2012-07-23,21.557,21.597,21.15,21.423,110786,0
2012-07-24,21.398,21.715,21.364,21.514,148410,0
2012-07-25,21.63,21.63,21.009,21.44,162876,0
2012-07-26,21.531,22.22,21.39,21.647,266830,0
2012-07-27,21.797,22.177,21.606,22.036,217787,0
2012-07-30,22.102,22.294,21.954,22.152,149561,0
2012-07-31,22.159,22.359,21.945,22.086,187343,0
2012-08-01,22.319,22.319,21.63,21.63,178269,0
2012-08-02,21.639,21.872,21.467,21.79,164311,0
2012-08-03,22.06,22.359,21.912,22.138,265220,0
2012-08-06,22.138,22.267,21.812,22.06,281266,0
2012-08-07,22.22,22.333,21.954,22.311,119653,0
2012-08-08,22.261,22.64,22.152,22.508,243862,0
2012-08-09,22.444,22.781,22.351,22.492,219144,0
2012-08-10,22.476,22.75,22.068,22.303,123975,0
2012-08-13,22.327,22.418,21.979,22.12,62015,0
2012-08-14,22.333,22.46,21.905,22.021,69417,0
2012-08-15,21.954,22.378,21.921,22.351,122666,0
2012-08-16,22.294,22.766,22.078,22.69,144015,0
2012-08-17,22.608,22.898,22.593,22.857,196208,0
2012-08-20,22.824,22.864,22.351,22.499,84746,0
2012-08-21,22.593,22.799,22.327,22.409,178725,0
2012-08-22,22.311,22.444,21.997,22.276,163297,0
2012-08-23,22.078,22.138,21.623,21.838,346295,0
2012-08-24,21.756,22.294,21.548,22.22,234944,0
2012-08-27,22.333,22.799,21.962,22.656,178848,0
2012-08-28,22.608,22.718,22.436,22.552,110420,0
2012-08-29,22.535,22.69,22.499,22.593,48037,0
2012-08-30,22.574,22.64,22.311,22.368,116600,0
2012-08-31,22.444,22.583,22.184,22.526,130291,0
2012-09-04,22.499,22.682,22.285,22.666,212065,0
2012-09-05,22.616,22.772,22.526,22.552,230840,0
2012-09-06,22.69,22.956,22.516,22.781,231558,0
2012-09-07,22.74,22.74,22.392,22.508,82482,0
2012-09-10,22.409,22.656,22.378,22.4,152287,0
2012-09-11,22.46,22.616,22.102,22.235,126295,0
2012-09-12,22.368,22.368,21.997,22.102,151155,0
2012-09-13,21.987,22.146,21.898,21.97,215103,0
2012-09-14,22.068,22.319,21.898,21.954,211213,0
2012-09-17,21.921,21.928,21.656,21.79,197119,0
2012-09-18,21.681,21.862,21.539,21.844,329551,0
2012-09-19,21.912,21.987,21.606,21.689,140256,0
2012-09-20,21.557,21.639,21.026,21.225,102704,0
2012-09-21,21.473,21.79,21.449,21.689,225629,0
2012-09-24,21.557,21.872,21.473,21.764,198051,0
2012-09-25,21.821,22.044,21.673,22.012,519312,0
2012-09-26,22.087,22.345,22.021,22.186,237882,0
2012-09-27,22.328,22.354,22.103,22.328,203928,0
2012-09-28,22.113,22.886,22.103,22.47,278511,0
2012-10-01,22.612,22.612,21.463,22.212,541017,0
2012-10-02,22.371,22.379,21.744,21.879,130174,0
2012-10-03,21.927,22.461,21.852,22.354,332551,0
2012-10-04,22.461,22.653,22.269,22.53,320332,0
2012-10-05,22.547,23.077,22.547,22.755,338713,0
2012-10-08,22.705,22.821,22.494,22.778,88822,0
2012-10-09,22.839,22.87,22.621,22.778,146641,0
2012-10-10,22.739,22.904,22.705,22.831,96770,0
2012-10-11,22.923,22.923,22.147,22.322,354341,0
2012-10-12,22.278,22.412,21.987,22.131,118736,0
2012-10-15,22.121,22.412,21.935,22.204,781146,0
2012-10-16,22.345,22.345,21.861,22.296,112494,0
2012-10-17,22.262,22.322,21.97,22.087,151479,0
2012-10-18,22.096,22.254,22.012,22.044,86019,0
2012-10-19,21.935,22.06,21.627,21.754,91457,0
2012-10-22,21.627,21.713,21.427,21.713,79090,0
2012-10-23,21.586,21.637,21.144,21.52,88483,0
2012-10-24,21.554,21.77,21.52,21.679,62080,0
2012-10-25,21.77,21.871,20.084,20.093,751907,0
2012-10-26,20.093,20.093,19.285,19.451,312971,0
2012-10-31,19.535,19.535,18.751,18.96,840322,0
2012-11-01,19.333,20.854,19.333,19.6,526912,0
2012-11-02,19.652,19.667,19.065,19.099,145685,0
2012-11-05,19.149,19.25,18.375,18.785,253414,0
2012-11-06,18.9,19.044,18.685,18.793,115050,0
2012-11-07,18.575,18.908,18.35,18.743,206130,0
2012-11-08,18.751,18.751,18.324,18.341,218840,0
2012-11-09,18.2,18.475,17.942,18.166,194177,0
2012-11-12,18.232,18.399,17.467,18.166,163592,0
2012-11-13,18.06,18.135,17.808,17.97,161600,0
2012-11-14,17.961,17.997,17.467,17.6,162495,0
2012-11-15,17.516,17.792,17.099,17.5,736790,0
2012-11-16,17.54,18.575,17.274,18.553,1039088,0
2012-11-19,18.7,19.661,18.7,19.646,516673,0
2012-11-20,19.652,19.902,19.485,19.902,210548,0
2012-11-21,19.935,19.935,19.56,19.851,130253,0
2012-11-23,19.984,20.118,19.709,20.093,78752,0
2012-11-26,20.017,20.683,20.017,20.683,244511,0
2012-11-27,21.037,21.177,20.569,21.011,296297,0
2012-11-28,20.877,21.251,20.761,21.119,241743,0
2012-11-29,21.294,21.686,21.251,21.329,285257,0
2012-11-30,21.427,21.493,21.236,21.353,285812,0
2012-12-03,21.67,21.72,21.286,21.511,266438,0
2012-12-04,21.471,21.637,21.002,21.454,329189,0
2012-12-05,21.471,21.679,21.337,21.427,137216,0
2012-12-06,21.554,21.852,21.436,21.695,126597,0
2012-12-07,21.779,21.852,21.177,21.52,85273,0
2012-12-10,21.511,21.703,21.386,21.545,80694,0
2012-12-11,21.594,21.779,20.676,21.611,248423,0
2012-12-12,21.695,21.735,21.511,21.621,170938,0
2012-12-13,21.836,21.836,21.427,21.703,116159,0
2012-12-14,21.679,21.92,21.627,21.703,118184,0
2012-12-17,21.836,22.052,21.436,21.812,210990,0
2012-12-18,21.797,22.269,21.797,22.269,361028,0
2012-12-19,22.322,22.73,22.121,22.569,236085,0
2012-12-20,22.605,22.804,22.52,22.746,296571,0
2012-12-21,22.547,23.148,22.479,23.004,321648,0
2012-12-24,22.512,22.987,22.512,22.962,81850,0
2012-12-26,23.054,23.071,22.746,22.904,81334,0
2012-12-27,23.115,23.434,22.838,23.386,168723,0
2012-12-28,23.35,23.577,23.157,23.275,134162,0
2012-12-31,23.15,23.426,23.064,23.299,144589,0
2013-01-02,23.798,24.253,23.68,24.201,233393,0
2013-01-03,24.253,24.623,23.975,24.166,157959,0
2013-01-04,24.261,24.656,24.175,24.539,136222,0
2013-01-07,24.37,24.639,24.253,24.463,166932,0
2013-01-08,24.411,24.841,24.158,24.337,263083,0
2013-01-09,24.385,25.144,24.385,24.841,169542,0
2013-01-10,25.018,25.127,24.783,24.953,248343,0
2013-01-11,25.271,26.079,25.188,25.271,391258,0
2013-01-14,25.28,25.556,25.053,25.473,254243,0
2013-01-15,25.836,25.979,25.526,25.92,402173,0
2013-01-16,25.811,25.811,25.17,25.365,157530,0
2013-01-17,25.473,25.929,25.262,25.693,203514,0
2013-01-18,25.618,25.627,25.095,25.16,378025,0
2013-01-22,25.17,25.534,25.153,25.499,147619,0
2013-01-23,25.565,25.693,25.271,25.306,266623,0
2013-01-24,25.388,25.547,25.001,25.043,144243,0
2013-01-25,25.062,25.23,24.759,25.119,317139,0
2013-01-28,25.179,25.315,25.062,25.315,395501,0
2013-01-29,25.271,25.717,25.271,25.684,224506,0
2013-01-30,25.618,25.92,24.85,24.901,406012,0
2013-01-31,25.043,25.347,24.733,24.85,522318,0
2013-02-01,24.935,25.828,24.85,25.794,262829,0
2013-02-04,25.693,26.526,25.693,26.331,203053,0
2013-02-05,26.425,26.536,25.911,26.012,194543,0
2013-02-06,25.946,25.946,25.179,25.518,202360,0
2013-02-07,25.6,25.853,25.244,25.778,112505,0
2013-02-08,25.742,26.005,25.633,25.778,111704,0
2013-02-11,25.676,25.794,25.464,25.702,101859,0
2013-02-12,25.752,25.946,25.534,25.878,261151,0
2013-02-13,25.778,26.039,25.499,25.811,162699,0
2013-02-14,25.828,26.392,25.618,26.13,193052,0
2013-02-15,26.248,26.248,25.127,25.144,265036,0
2013-02-19,25.306,25.547,24.967,25.526,234739,0
2013-02-20,25.473,25.742,25.018,25.028,148681,0
2013-02-21,25.095,25.556,24.825,25.534,157392,0
2013-02-22,26.106,27.193,26.106,26.947,302005,0
2013-02-25,27.377,27.672,26.745,26.827,362373,0
2013-02-26,27.017,27.064,26.451,26.719,449930,0
2013-02-27,26.704,27.546,26.704,27.142,211717,0
2013-02-28,27.209,27.512,27.056,27.292,349827,0
2013-03-01,27.258,28.475,26.973,28.447,394099,0
2013-03-04,28.398,29.036,28.381,28.928,222223,0
2013-03-05,29.239,29.316,28.665,28.893,147344,0
2013-03-06,29.064,29.474,28.674,29.306,233030,0
2013-03-07,29.316,29.661,29.255,29.474,303087,0
2013-03-08,29.727,29.804,28.893,29.18,203176,0
2013-03-11,29.12,29.147,28.684,28.767,201635,0
2013-03-12,28.74,28.893,28.539,28.835,161551,0
2013-03-13,28.793,29.001,28.615,28.71,178423,0
2013-03-14,28.776,29.046,28.567,28.793,151761,0
2013-03-15,28.853,28.919,28.656,28.835,287531,0
2013-03-18,28.492,28.734,28.068,28.631,202498,0
2013-03-19,28.601,28.776,28.21,28.483,147676,0
2013-03-20,28.647,29.138,28.575,29.129,241117,0
2013-03-21,29.055,29.448,28.938,29.331,304871,0
2013-03-22,29.331,29.711,29.129,29.576,292501,0
2013-03-25,29.526,29.735,29.383,29.551,394720,0
2013-03-26,29.744,29.856,29.618,29.837,171150,0
2013-03-27,29.762,29.806,29.576,29.704,113902,0
2013-03-28,29.781,29.796,29.508,29.695,180160,0
2013-04-01,29.669,29.744,29.391,29.736,249043,0
2013-04-02,29.576,29.863,29.534,29.816,211804,0
2013-04-03,29.753,29.796,29.491,29.695,194454,0
2013-04-04,29.508,29.882,29.399,29.83,213173,0
2013-04-05,28.861,29.688,28.539,29.466,261963,0
2013-04-08,29.422,29.957,29.221,29.932,114253,0
2013-04-09,29.917,30.071,29.466,29.576,251368,0
2013-04-10,29.679,30.025,29.534,29.744,344631,0
2013-04-11,29.744,30.408,29.744,30.281,348351,0
2013-04-12,30.308,30.384,29.796,30.308,159008,0
2013-04-15,30.239,30.417,29.601,29.856,294332,0
2013-04-16,30.041,30.519,29.576,30.135,334095,0
2013-04-17,30.18,30.577,29.925,30.449,242461,0
2013-04-18,30.528,31.104,30.262,30.876,310637,0
2013-04-19,30.876,31.623,30.832,31.562,118487,0
2013-04-22,30.815,32.063,30.543,32.013,205619,0
2013-04-23,32.183,32.454,31.605,31.988,303635,0
2013-04-24,32.268,32.268,29.95,30.221,1003171,0
2013-04-25,30.4,30.655,29.781,30.061,299003,0
2013-04-26,30.221,30.221,29.422,29.431,333675,0
2013-04-29,29.704,30.272,29.628,30.086,163428,0
2013-04-30,30.041,30.797,29.891,30.712,167550,0
2013-05-01,30.712,30.832,30.135,30.135,187461,0
2013-05-02,30.18,30.485,29.957,30.239,75961,0
2013-05-03,30.703,31.104,30.492,30.832,429508,0
2013-05-06,32.344,32.744,32.089,32.513,699235,0
2013-05-07,32.454,32.65,32.056,32.439,335589,0
2013-05-08,32.394,32.674,32.301,32.385,3007750,0
2013-05-09,32.224,32.275,30.822,30.892,882154,0
2013-05-10,30.857,30.892,30.602,30.774,314401,0
2013-05-13,30.806,31.281,30.694,31.281,212140,0
2013-05-14,31.223,31.537,31.096,31.249,188116,0
2013-05-15,31.171,31.663,30.958,31.11,239230,0
2013-05-16,30.993,31.038,30.111,30.154,382225,0
2013-05-17,30.18,30.536,30.135,30.459,249471,0
2013-05-20,30.384,30.577,30.203,30.468,134564,0
2013-05-21,30.501,30.602,30.308,30.339,130489,0
2013-05-22,30.281,30.602,29.228,29.457,168257,0
2013-05-23,29.237,29.346,28.856,29.006,199537,0
2013-05-24,28.966,29.177,28.429,28.611,189923,0
2013-05-28,28.856,29.237,28.184,28.592,132720,0
2013-05-29,28.568,28.568,26.87,27.548,511372,0
2013-05-30,27.548,27.99,27.487,27.834,142784,0
2013-05-31,27.62,28.088,27.241,27.267,243605,0
2013-06-03,27.292,27.726,26.807,26.943,399572,0
2013-06-04,26.953,27.182,26.648,26.888,363335,0
2013-06-05,26.776,26.888,26.359,26.749,224008,0
2013-06-06,26.807,27.564,26.656,27.556,139294,0
2013-06-07,27.75,27.76,26.596,26.759,167772,0
2013-06-10,26.903,26.903,25.832,26.409,184772,0
2013-06-11,26.247,26.571,25.858,26.478,201596,0
2013-06-12,26.571,26.571,25.697,25.722,368358,0
2013-06-13,25.637,26.435,25.374,26.316,291560,0
2013-06-14,26.35,26.614,26.206,26.286,190645,0
2013-06-17,26.393,26.943,26.393,26.749,171109,0
2013-06-18,26.749,26.995,26.673,26.969,141810,0
2013-06-19,27.046,27.257,26.155,26.494,212233,0
2013-06-20,26.277,26.277,25.008,25.331,369162,0
2013-06-21,25.417,25.613,24.959,25.576,267423,0
2013-06-24,25.221,26.011,24.481,25.543,519610,0
2013-06-25,25.764,26.359,25.459,25.799,331455,0
2013-06-26,26.056,26.327,25.985,26.216,115447,0
2013-06-27,26.432,26.852,26.432,26.63,228691,0
2013-06-28,26.553,27.606,26.553,27.247,587284,0
2013-07-01,27.384,28.61,27.349,28.377,365625,0
2013-07-02,28.351,28.436,26.715,27.529,481363,0
2013-07-03,27.365,27.882,27.262,27.4,114387,0
2013-07-05,27.656,27.865,26.905,27.196,247848,0
2013-07-08,27.262,27.408,26.889,26.936,309154,0
2013-07-09,27.119,27.315,26.936,27.253,255310,0
2013-07-10,27.332,27.52,27.048,27.177,124175,0
2013-07-11,27.485,27.865,27.253,27.826,158243,0
2013-07-12,27.804,28.417,27.494,28.257,400509,0
2013-07-15,28.248,28.632,28.105,28.417,245970,0
2013-07-16,28.445,28.993,28.341,28.624,156410,0
2013-07-17,28.737,28.935,28.188,28.341,199700,0
2013-07-18,28.332,28.858,28.068,28.849,92882,0
2013-07-19,28.761,28.84,28.351,28.377,63846,0
2013-07-22,28.386,28.473,28.111,28.213,157131,0
2013-07-23,28.257,28.257,27.811,28.059,102993,0
2013-07-24,28.002,28.685,27.985,28.649,183345,0
2013-07-25,29.121,29.729,28.761,29.6,185467,0
2013-07-26,29.472,30.561,29.456,30.288,224531,0
2013-07-29,30.389,30.767,29.952,30.432,193463,0
2013-07-30,30.577,30.835,29.543,29.628,161416,0
2013-07-31,29.961,29.961,28.721,29.088,162666,0
2013-08-01,29.389,29.389,28.53,28.968,127764,0
2013-08-02,28.742,30.176,28.742,29.884,163617,0
2013-08-05,29.893,30.296,29.251,29.398,125628,0
2013-08-06,29.398,29.745,29.242,29.533,83870,0
2013-08-07,29.543,29.952,29.103,29.199,145045,0
2013-08-08,29.831,29.849,29.379,29.447,60043,0
2013-08-09,29.533,30.63,29.345,30.458,136821,0
2013-08-12,30.278,30.467,29.798,30.426,181358,0
2013-08-13,30.416,30.416,29.705,29.839,71257,0
2013-08-14,29.818,30.108,29.695,29.893,112948,0
2013-08-15,29.635,29.72,28.265,28.667,196129,0
2013-08-16,28.332,28.491,27.408,27.494,140353,0
2013-08-19,27.555,27.716,27.083,27.083,98024,0
2013-08-20,27.512,28.009,27.119,27.896,53593,0
2013-08-21,27.777,28.332,27.537,27.938,64481,0
2013-08-22,27.931,28.127,27.52,27.742,114767,0
2013-08-23,27.76,27.948,27.374,27.563,137888,0
2013-08-26,27.571,27.693,26.936,27.119,129044,0
2013-08-27,26.816,27.032,26.416,26.526,442529,0
2013-08-28,26.107,26.587,25.781,25.902,260465,0
2013-08-29,25.902,26.416,25.799,26.364,121269,0
2013-08-30,26.346,26.578,25.968,26.065,175200,0
2013-09-03,26.395,26.395,25.628,25.696,166616,0
2013-09-04,25.782,26.784,25.73,26.776,225948,0
2013-09-05,26.776,27.413,26.603,27.197,169175,0
2013-09-06,27.516,27.768,27.05,27.63,149319,0
2013-09-09,28.016,28.324,27.64,28.068,190545,0
2013-09-10,28.251,28.572,27.561,27.835,137425,0
2013-09-11,28.179,28.206,27.826,27.889,160299,0
2013-09-12,27.702,27.985,27.477,27.751,79382,0
2013-09-13,27.904,27.904,27.467,27.561,88845,0
2013-09-16,27.546,27.985,27.468,27.649,80882,0
2013-09-17,27.611,28.172,27.491,28.148,118441,0
2013-09-18,28.182,29.373,27.7,29.278,75709,0
2013-09-19,29.252,30.055,29.182,29.95,144959,0
2013-09-20,30.114,30.114,29.667,29.795,232011,0
2013-09-23,29.825,30.107,29.743,29.795,164571,0
2013-09-24,29.837,30.228,29.329,30.114,177557,0
2013-09-25,30.065,30.409,30.013,30.114,133024,0
2013-09-26,30.055,30.2,29.847,30.004,146024,0
2013-09-27,29.899,30.055,29.562,29.959,123179,0
2013-09-30,29.676,29.892,29.175,29.295,122899,0
2013-10-01,29.209,29.554,28.735,29.346,222866,0
2013-10-02,29.14,29.165,28.607,28.856,206434,0
2013-10-03,28.701,28.719,28.033,28.295,220543,0
2013-10-04,28.269,28.803,28.269,28.553,81780,0
2013-10-07,28.355,28.74,28.078,28.468,295845,0
2013-10-08,28.468,28.856,28.234,28.277,345022,0
2013-10-09,28.355,28.355,27.397,27.707,294572,0
2013-10-10,27.977,28.759,27.707,28.534,152240,0
2013-10-11,28.365,29.098,28.2,29.027,143915,0
2013-10-14,28.976,29.131,28.2,28.615,164083,0
2013-10-15,28.468,28.839,28.345,28.839,103491,0
2013-10-16,28.39,29.088,28.025,28.83,138887,0
2013-10-17,28.862,29.346,28.674,29.338,206752,0
2013-10-18,29.383,29.572,29.15,29.4,212469,0
2013-10-21,29.4,29.694,29.175,29.667,110503,0
2013-10-22,29.073,29.667,28.862,29.649,214697,0
2013-10-23,29.329,29.685,28.968,29.468,162123,0
2013-10-24,29.588,29.694,29.322,29.45,131727,0
2013-10-25,29.614,29.934,29.175,29.934,68823,0
2013-10-28,30.055,30.055,29.649,29.959,88238,0
2013-10-29,29.959,30.021,29.658,29.857,69773,0
2013-10-30,29.658,29.751,28.655,29.046,211527,0
2013-10-31,28.907,29.2,27.691,28.003,296705,0
2013-11-01,27.74,28.345,27.267,28.138,201488,0
2013-11-04,28.163,28.163,27.311,27.491,234899,0
2013-11-05,27.369,27.804,27.146,27.328,246170,0
2013-11-06,27.422,27.585,26.36,26.585,303313,0
2013-11-07,26.612,27.225,26.551,26.955,130768,0
2013-11-08,26.896,27.508,26.515,26.872,75071,0
2013-11-11,26.721,26.937,26.465,26.896,49822,0
2013-11-12,26.991,26.991,26.033,26.585,128945,0
2013-11-13,26.524,26.905,26.395,26.863,38703,0
2013-11-14,27.25,27.25,26.457,26.603,78466,0
2013-11-15,26.534,26.863,26.3,26.681,117553,0
2013-11-18,26.585,26.965,26.257,26.688,104998,0
2013-11-19,26.497,26.88,26.429,26.542,72976,0
2013-11-20,26.593,26.853,26.402,26.654,155060,0
2013-11-21,26.74,27.715,26.568,27.603,69280,0
2013-11-22,27.57,27.585,27.241,27.328,87560,0
2013-11-25,27.319,27.491,26.731,26.824,121072,0
2013-11-26,26.808,27.328,26.645,27.267,58206,0
2013-11-27,27.379,27.993,27.225,27.873,54685,0
2013-11-29,28.051,28.051,27.663,27.931,34619,0
2013-12-02,27.967,27.967,25.722,25.826,233689,0
2013-12-03,25.912,25.93,24.523,25.067,316899,0
2013-12-04,25.393,25.583,25.058,25.23,211622,0
2013-12-05,25.092,25.541,25.092,25.445,112831,0
2013-12-06,25.722,25.843,25.488,25.541,88838,0
2013-12-09,25.652,25.755,25.556,25.601,105858,0
2013-12-10,25.678,25.678,25.169,25.421,137423,0
2013-12-11,25.291,25.384,24.686,24.832,134440,0
2013-12-12,25.013,25.013,24.202,24.383,231821,0
2013-12-13,24.533,25.254,23.744,25.049,144401,0
2013-12-16,25.198,25.722,25.067,25.384,148332,0
2013-12-17,25.479,26.18,25.479,25.877,128703,0
2013-12-18,25.834,26.715,25.834,26.333,167814,0
2013-12-19,26.387,26.49,25.826,26.421,280002,0
2013-12-20,26.36,27.042,25.964,27.034,175766,0
2013-12-23,27.206,27.561,27.104,27.25,114817,0
2013-12-24,27.197,27.594,27.146,27.404,124342,0
2013-12-26,27.508,27.715,27.353,27.543,48400,0
2013-12-27,27.665,27.849,27.167,27.727,140957,0
2013-12-30,27.814,28.094,27.526,27.893,119337,0
2013-12-31,27.934,28.45,27.752,28.094,165604,0
2014-01-02,27.926,28.207,27.481,27.674,174725,0
2014-01-03,27.586,27.814,27.289,27.612,155304,0
2014-01-06,27.702,27.702,27.203,27.621,111811,0
2014-01-07,27.797,28.295,27.448,27.934,88753,0
2014-01-08,27.839,28.127,26.627,27.481,235460,0
2014-01-09,27.429,27.893,27.108,27.761,132454,0
2014-01-10,27.752,27.877,26.872,26.914,216424,0
2014-01-13,26.882,27.473,26.653,27.411,193133,0
2014-01-14,27.535,28.556,27.466,28.373,136706,0
2014-01-15,28.365,28.886,27.926,28.827,149047,0
2014-01-16,28.697,29.227,28.642,28.835,110731,0
2014-01-17,28.913,29.018,28.51,28.844,70667,0
2014-01-21,28.957,29.446,28.782,29.166,151734,0
2014-01-22,29.088,29.271,28.922,29.079,142043,0
2014-01-23,28.886,29.079,28.61,28.715,221584,0
2014-01-24,28.365,28.844,27.989,28.809,238059,0
2014-01-27,28.861,28.861,28.014,28.189,132798,0
2014-01-28,28.277,28.345,27.586,27.621,161863,0
2014-01-29,27.15,27.439,26.418,26.749,192420,0
2014-01-30,27.134,27.134,26.769,26.854,159786,0
2014-01-31,26.557,26.906,26.557,26.776,201629,0
2014-02-03,26.898,26.898,26.288,26.399,572386,0
2014-02-04,26.661,27.411,26.591,26.749,381484,0
2014-02-05,26.714,26.801,26.043,26.093,198513,0
2014-02-06,26.112,26.435,25.537,26.147,241035,0
2014-02-07,26.147,26.922,25.911,26.365,195585,0
2014-02-10,26.461,26.914,26.06,26.834,138981,0
2014-02-11,26.627,26.882,26.251,26.261,311640,0
2014-02-12,26.338,26.792,26.083,26.241,270079,0
2014-02-13,26.705,26.705,25.929,26.374,245504,0
2014-02-14,26.384,27.49,26.137,27.396,593276,0
2014-02-18,27.448,28.111,27.448,27.734,253087,0
2014-02-19,27.631,27.917,27.037,27.045,160768,0
2014-02-20,26.949,27.403,26.844,26.949,186261,0
2014-02-21,26.922,27.23,26.303,27.108,187701,0
2014-02-24,27.134,27.761,26.949,27.403,217172,0
2014-02-25,27.481,27.709,27.439,27.561,371415,0
2014-02-26,27.57,27.779,27.344,27.5,288812,0
2014-02-27,27.429,27.466,27.053,27.272,145009,0
2014-02-28,27.351,27.5,26.914,27.176,236031,0
2014-03-03,27.053,27.526,26.792,27.272,138170,0
2014-03-04,27.247,27.926,27.247,27.693,223709,0
2014-03-05,27.639,28.057,27.42,27.806,122908,0
2014-03-06,27.868,27.926,27.466,27.526,137349,0
2014-03-07,27.57,27.57,26.661,26.898,177507,0
2014-03-10,26.817,27.108,26.303,26.914,181177,0
2014-03-11,26.931,27.577,26.931,27.351,186754,0
2014-03-12,27.167,27.639,27.167,27.42,70202,0
2014-03-13,27.429,27.456,26.531,26.574,101874,0
2014-03-14,26.426,26.844,26.288,26.619,111496,0
2014-03-17,26.714,27.061,26.67,26.967,63335,0
2014-03-18,26.931,27.037,26.696,26.975,101543,0
2014-03-19,26.872,27.195,26.121,26.241,76593,0
2014-03-20,26.093,26.504,25.693,26.166,87845,0
2014-03-21,26.191,26.825,26.191,26.759,164373,0
2014-03-24,26.817,26.817,26.488,26.696,107519,0
2014-03-25,26.864,26.949,26.312,26.488,167649,0
2014-03-26,26.809,27.5,26.495,26.627,134865,0
2014-03-27,26.706,27.28,26.573,27.033,135225,0
2014-03-28,27.007,27.457,26.794,26.989,64608,0
2014-03-31,27.086,27.467,26.943,27.368,84535,0
2014-04-01,27.42,27.545,27.164,27.368,131808,0
2014-04-02,27.324,27.766,27.253,27.36,326864,0
2014-04-03,27.449,28.136,27.131,27.97,161301,0
2014-04-04,27.95,28.199,27.58,27.855,246193,0
2014-04-07,27.721,28.103,27.482,27.931,116895,0
2014-04-08,27.95,28.506,27.931,28.483,212317,0
2014-04-09,28.588,28.876,28.127,28.328,95854,0
2014-04-10,28.297,28.464,27.396,27.42,90385,0
2014-04-11,27.201,27.298,26.715,26.732,88565,0
2014-04-14,26.934,26.953,26.601,26.857,87748,0
2014-04-15,26.857,27.528,26.857,27.467,114952,0
2014-04-16,27.642,27.865,27.147,27.333,149733,0
2014-04-17,27.271,27.298,27.026,27.067,153633,0
2014-04-21,27.076,30.088,26.925,27.298,244009,0
2014-04-22,27.368,27.467,27.076,27.095,154968,0
2014-04-23,26.998,27.261,26.786,26.818,142900,0
2014-04-24,27.245,27.351,26.53,26.619,96646,0
2014-04-25,26.487,27.343,26.487,27.033,179386,0
2014-04-28,27.14,27.449,26.953,27.155,122516,0
2014-04-29,27.298,27.449,26.661,26.818,200905,0
2014-04-30,26.751,27.033,26.494,26.857,176697,0
2014-05-01,26.885,27.017,26.266,26.934,211023,0
2014-05-02,26.962,27.28,26.715,27.05,81458,0
2014-05-05,26.867,27.315,26.556,26.794,107088,0
2014-05-06,26.697,26.697,26.397,26.511,121564,0
2014-05-07,26.627,26.867,26.353,26.697,103005,0
2014-05-08,26.697,26.971,26.459,26.653,146989,0
2014-05-09,26.53,27.245,26.53,27.183,122756,0
2014-05-12,27.315,27.58,27.067,27.315,436162,0
2014-05-13,27.396,27.545,27.041,27.298,203205,0
2014-05-14,27.307,27.368,26.847,27.147,136747,0
2014-05-15,27.033,27.245,26.962,27.058,175891,0
2014-05-16,26.98,27.855,26.893,27.845,141965,0
2014-05-19,27.818,27.855,27.491,27.659,88788,0
2014-05-20,27.598,27.73,27.076,27.518,204073,0
2014-05-21,27.563,27.598,27.007,27.298,96021,0
2014-05-22,27.067,27.307,27.067,27.237,87100,0
2014-05-23,27.298,27.403,27.104,27.253,60519,0
2014-05-27,27.315,28.066,27.288,27.98,90522,0
2014-05-28,27.865,28.013,27.368,27.545,110528,0
2014-05-29,27.873,28.215,27.687,27.89,71111,0
2014-05-30,27.923,28.328,27.491,27.988,195456,0
2014-06-02,27.96,28.234,27.555,28.046,77611,0
2014-06-03,27.941,28.208,27.784,28.074,102292,0
2014-06-04,27.941,28.932,27.898,28.762,118650,0
2014-06-05,28.685,29.541,28.62,29.443,132446,0
2014-06-06,29.523,29.665,29.258,29.372,93690,0
2014-06-09,29.32,29.4,28.913,29.066,96745,0
2014-06-10,28.932,29.32,28.685,29.187,99677,0
2014-06-11,29.073,29.328,28.949,29.224,120358,0
2014-06-12,29.187,29.187,28.111,28.561,286009,0
2014-06-13,28.513,28.781,28.32,28.523,60031,0
2014-06-16,28.62,28.737,28.358,28.597,65966,0
2014-06-17,28.588,29.115,28.385,28.992,77289,0
2014-06-18,29.099,29.187,28.561,29.115,65560,0
2014-06-19,29.197,29.788,28.958,29.372,85356,0
2014-06-20,29.434,29.443,28.588,29.32,245501,0
2014-06-23,29.292,29.592,29.037,29.169,133765,0
2014-06-24,28.886,29.576,28.886,29.169,86817,0
2014-06-25,28.975,29.354,28.647,29.073,165618,0
2014-06-26,29.188,29.304,28.66,29.198,49152,0
2014-06-27,28.999,29.653,28.982,29.473,136165,0
2014-06-30,29.492,29.723,29.081,29.509,141783,0
2014-07-01,29.573,30.616,29.546,30.33,141239,0
2014-07-02,30.223,30.338,30.001,30.257,137505,0
2014-07-03,30.267,30.322,29.581,29.937,88754,0
2014-07-07,29.83,30.125,29.554,29.911,88005,0
2014-07-08,29.885,30.277,29.758,30.073,183588,0
2014-07-09,30.108,30.267,29.805,30.073,67053,0
2014-07-10,29.885,30.403,29.795,29.956,50377,0
2014-07-11,30.018,30.018,29.634,29.973,58874,0
2014-07-14,30.134,30.313,30.044,30.205,36580,0
2014-07-15,30.026,30.081,29.581,29.83,61168,0
2014-07-16,29.956,29.956,29.563,29.662,70683,0
2014-07-17,29.447,29.573,29.037,29.206,94638,0
2014-07-18,29.116,29.992,29.116,29.983,69789,0
2014-07-21,29.983,30.009,29.546,29.74,47452,0
2014-07-22,30.009,30.483,29.885,30.25,53899,0
2014-07-23,30.25,30.803,29.983,30.768,65891,0
2014-07-24,31.088,31.436,30.393,30.713,97911,0
2014-07-25,30.572,30.723,30.33,30.509,70115,0
2014-07-28,30.572,30.811,30.306,30.75,65515,0
2014-07-29,30.742,30.99,30.411,30.499,78081,0
2014-07-30,30.563,30.643,29.447,29.607,113824,0
2014-07-31,29.287,29.653,28.749,29.144,88016,0
2014-08-01,29.198,29.707,28.967,29.581,113466,0
2014-08-04,29.689,29.956,29.34,29.885,77996,0
2014-08-05,29.825,29.911,29.258,29.437,83107,0
2014-08-06,29.251,29.847,29.242,29.546,51438,0
2014-08-07,29.626,29.947,29.331,29.795,85006,0
2014-08-08,29.758,30.403,29.589,30.25,83549,0
2014-08-11,30.33,31.349,30.313,30.973,113312,0
2014-08-12,30.786,30.92,30.365,30.554,77429,0
2014-08-13,30.694,31.276,30.589,31.153,81178,0
2014-08-14,31.114,31.597,31.063,31.33,67715,0
2014-08-15,31.606,32.178,31.195,31.536,176052,0
2014-08-18,31.758,32.472,31.33,32.025,147006,0
2014-08-19,32.132,32.356,31.758,31.892,124769,0
2014-08-20,31.821,31.909,31.436,31.802,44649,0
2014-08-21,31.714,31.733,31.41,31.453,44943,0
2014-08-22,31.453,31.536,31.223,31.322,89146,0
2014-08-25,31.402,31.544,31.08,31.223,100778,0
2014-08-26,31.393,31.561,31.215,31.445,105504,0
2014-08-27,31.561,31.561,31.037,31.322,62644,0
2014-08-28,31.302,31.445,30.839,30.973,68858,0
2014-08-29,30.92,31.365,30.795,31.293,120142,0
2014-09-02,31.322,32.267,31.322,31.955,71790,0
2014-09-03,32.116,32.284,31.839,32,97127,0
2014-09-04,31.927,32.544,31.927,32.078,60610,0
2014-09-05,31.973,32.303,31.883,32.033,75995,0
2014-09-08,32.152,32.465,31.839,32.418,60294,0
2014-09-09,32.284,32.347,31.945,32.043,112922,0
2014-09-10,31.945,32.018,31.544,31.676,60344,0
2014-09-11,31.606,32.071,31.302,31.883,118435,0
2014-09-12,31.776,31.792,30.795,30.93,69752,0
2014-09-15,31.008,31.153,30.499,30.596,79995,0
2014-09-16,30.544,30.93,30.375,30.455,96237,0
2014-09-17,30.428,30.803,30.241,30.428,77181,0
2014-09-18,30.554,30.937,30.445,30.509,176071,0
2014-09-19,30.554,30.847,30.125,30.347,120975,0
2014-09-22,30.347,30.661,30.026,30.171,81033,0
2014-09-23,30.125,30.365,29.331,29.411,138628,0
2014-09-24,29.411,29.902,29.411,29.483,150625,0
2014-09-25,29.519,29.707,29.073,29.198,97241,0
2014-09-26,29.17,29.467,28.89,29.332,147775,0
2014-09-29,29.17,29.728,29.124,29.63,187955,0
2014-09-30,29.621,30.09,29.324,29.648,143569,0
2014-10-01,29.585,29.946,29.324,29.602,181719,0
2014-10-02,29.467,30.026,29.449,29.802,192093,0
2014-10-03,30.173,30.173,29.737,29.92,208429,0
2014-10-06,29.992,30.28,29.955,29.982,99032,0
2014-10-07,29.893,29.893,29.08,29.233,152923,0
2014-10-08,29.269,30.46,29.17,30.181,225084,0
2014-10-09,30.207,30.28,29.44,29.992,149510,0
2014-10-10,29.855,30.692,29.855,30.324,136666,0
2014-10-13,30.235,30.955,30.235,30.577,90154,0
2014-10-14,30.749,31.596,30.577,31.596,146606,0
2014-10-15,31.568,32.183,31.255,31.451,184057,0
2014-10-16,31.156,31.517,30.964,31.117,120738,0
2014-10-17,31.542,31.542,30.938,31.01,147880,0
2014-10-20,30.991,31.668,30.893,31.643,162652,0
2014-10-21,31.704,32.021,31.298,31.389,116360,0
2014-10-22,31.326,31.488,31.083,31.1,90728,0
2014-10-23,31.288,31.768,31.272,31.625,79241,0
2014-10-24,31.751,31.948,31.345,31.822,48268,0
2014-10-27,31.733,32.111,31.65,32.111,65063,0
2014-10-28,32.004,32.823,31.93,32.823,108902,0
2014-10-29,32.913,33.13,32.498,32.652,91598,0
2014-10-30,30.577,33.598,30.532,33.147,163763,0
2014-10-31,33.428,33.833,33.192,33.39,142759,0
2014-11-03,33.472,34.076,33.472,33.905,143542,0
2014-11-04,33.788,34.42,33.77,34.329,117510,0
2014-11-05,34.492,34.509,33.968,34.213,141516,0
2014-11-06,34.311,34.465,33.905,34.095,116928,0
2014-11-07,34.113,34.203,33.833,34.095,57174,0
2014-11-10,34.024,34.509,33.852,34.141,96375,0
2014-11-11,34.221,34.302,34.05,34.105,69408,0
2014-11-12,34.221,34.528,33.709,34.465,71007,0
2014-11-13,34.572,34.836,34.355,34.645,64064,0
2014-11-14,34.563,34.691,34.076,34.213,155214,0
2014-11-17,34.221,34.637,34.167,34.229,64272,0
2014-11-18,34.329,34.456,34.095,34.213,77119,0
2014-11-19,34.141,34.141,33.589,33.7,81228,0
2014-11-20,33.517,34.066,33.507,33.69,82953,0
2014-11-21,34.033,34.257,33.517,33.598,70334,0
2014-11-24,33.76,33.968,33.489,33.817,151837,0
2014-11-25,33.95,34.483,33.861,34.203,201153,0
2014-11-26,34.411,34.699,34.365,34.519,144380,0
2014-11-28,34.465,35.178,34.293,34.329,65419,0
2014-12-01,34.277,34.691,34.066,34.123,201284,0
2014-12-02,34.239,34.554,34.041,34.492,222561,0
2014-12-03,34.554,35.071,34.554,34.628,100339,0
2014-12-04,34.492,34.681,34.384,34.554,97901,0
2014-12-05,34.392,34.97,34.384,34.816,120244,0
2014-12-08,34.637,35.377,34.456,34.663,433804,0
2014-12-09,34.509,34.781,34.42,34.772,173068,0
2014-12-10,34.798,35.429,34.717,35.159,172589,0
2014-12-11,35.395,35.503,35.033,35.087,103815,0
2014-12-12,34.753,35.159,34.509,34.6,70394,0
2014-12-15,34.896,34.995,33.942,34.058,100536,0
2014-12-16,34.033,34.375,33.895,33.905,95049,0
2014-12-17,33.905,34.32,33.662,34.32,210204,0
2014-12-18,34.745,34.772,34.355,34.402,135326,0
2014-12-19,34.355,34.563,34.277,34.428,377440,0
2014-12-22,34.384,34.681,34.339,34.609,147739,0
2014-12-23,34.906,34.906,34.547,34.637,139151,0
2014-12-24,34.791,35.719,34.726,35.024,93419,0
2014-12-26,35.196,35.484,34.852,35.348,56534,0
2014-12-29,35.514,35.714,35.358,35.595,48979,0
2014-12-30,35.604,36.115,35.576,36.068,100115,0
2014-12-31,36.233,36.452,35.558,35.604,120064,0
2015-01-02,35.958,36.999,35.814,36.972,169536,0
2015-01-05,36.891,37.3,36.599,36.753,142179,0
2015-01-06,36.733,37.521,36.644,36.934,258875,0
2015-01-07,37.163,37.929,36.963,37.829,134154,0
2015-01-08,37.946,39.186,37.801,38.54,376995,0
2015-01-09,38.668,38.748,37.782,37.848,470016,0
2015-01-12,38.112,38.238,37.811,38.093,180776,0
2015-01-13,38.403,38.84,38.073,38.513,159371,0
2015-01-14,38.222,39.624,38.222,39.589,135275,0
2015-01-15,39.77,40.081,39.37,39.497,166001,0
2015-01-16,39.506,39.76,39.234,39.606,120891,0
2015-01-20,39.653,39.898,39.039,39.115,100680,0
2015-01-21,38.949,39.058,38.568,38.677,102182,0
2015-01-22,38.93,40.016,38.568,40.016,111182,0
2015-01-23,39.861,40.301,39.453,39.954,79279,0
2015-01-26,39.744,40.502,39.434,40.482,95378,0
2015-01-27,40.544,40.544,40.125,40.191,80761,0
2015-01-28,40.502,40.527,39.861,39.954,89527,0
2015-01-29,40.006,40.392,39.334,40.364,70934,0
2015-01-30,40.154,40.408,39.624,39.945,123538,0
2015-02-02,40.208,40.208,38.996,39.614,71479,0
2015-02-03,39.579,40.627,39.36,40.445,104109,0
2015-02-04,40.401,40.692,40.244,40.492,91431,0
2015-02-05,40.727,41.421,40.318,41.248,157254,0
2015-02-06,41.377,41.377,40.226,40.335,180895,0
2015-02-09,40.392,40.426,38.768,38.915,325377,0
2015-02-10,39.77,41.248,39.47,40.948,214761,0
2015-02-11,41.23,41.484,40.665,41.058,130055,0
2015-02-12,42.287,43.308,41.768,42.852,198323,0
2015-02-13,44.111,44.84,43.044,43.838,313310,0
2015-02-17,43.937,44.402,43.746,43.901,152079,0
2015-02-18,43.838,44.356,43.418,44.238,479753,0
2015-02-19,44.002,44.95,43.808,44.483,167035,0
2015-02-20,44.512,44.816,44.093,44.539,118559,0
2015-02-23,44.549,44.848,44.255,44.602,112040,0
2015-02-24,44.392,44.786,43.828,43.937,144370,0
2015-02-25,44.047,44.103,43.207,43.374,210941,0
2015-02-26,43.273,43.273,42.687,42.753,143666,0
2015-02-27,42.696,43.957,42.424,43.255,302044,0
2015-03-02,43.255,44.374,42.944,44.083,151247,0
2015-03-03,43.791,43.91,43.044,43.481,144555,0
2015-03-04,43.382,44.383,43.354,43.901,155524,0
2015-03-05,43.901,43.984,43.163,43.473,98603,0
2015-03-06,43.163,43.172,41.803,42.014,185688,0
2015-03-09,42.169,42.569,41.869,42.388,106827,0
2015-03-10,41.939,42.451,41.377,42.279,187001,0
2015-03-11,42.27,42.661,41.978,42.424,182725,0
2015-03-12,42.735,43.463,42.735,43.126,212557,0
2015-03-13,43.19,43.555,42.48,42.844,134687,0
2015-03-16,42.963,44.019,42.963,43.848,129421,0
2015-03-17,43.848,44.576,43.772,44.34,294706,0
2015-03-18,44.027,44.816,43.545,44.738,178993,0
2015-03-19,44.649,45.424,44.458,44.766,119221,0
2015-03-20,45.049,46.062,44.493,46.037,195887,0
2015-03-23,46.116,46.791,45.687,46.236,262024,0
2015-03-24,46.017,46.336,44.696,45.141,299203,0
2015-03-25,45.506,45.615,44.019,44.458,149712,0
2015-03-26,44.531,44.84,44.011,44.602,138943,0
2015-03-27,44.778,45.479,44.611,44.917,154227,0
2015-03-30,44.898,45.412,44.611,44.999,221715,0
2015-03-31,45.119,45.338,44.429,44.768,227253,0
2015-04-01,44.729,45.762,44.729,45.696,390149,0
2015-04-02,45.827,46.719,45.394,46.359,238135,0
2015-04-06,46.359,46.884,46.101,46.295,114825,0
2015-04-07,46.35,46.479,44.759,45.1,188117,0
2015-04-08,45.09,46.322,45.072,46.295,136030,0
2015-04-09,46.257,46.415,45.799,46.406,166616,0
2015-04-10,46.535,46.754,46.249,46.459,138965,0
2015-04-13,46.535,46.764,46.44,46.662,152232,0
2015-04-14,46.671,46.699,45.871,46.083,167021,0
2015-04-15,46.157,46.194,45.652,45.696,139499,0
2015-04-16,45.403,46.03,45.062,45.385,302057,0
2015-04-17,44.943,45.081,44.134,44.568,194096,0
2015-04-20,44.739,45.523,44.739,45.274,104498,0
2015-04-21,45.44,45.743,45.146,45.422,80937,0
2015-04-22,45.274,45.45,44.878,44.898,81150,0
2015-04-23,43.931,45.89,43.741,45.827,127766,0
2015-04-24,46.039,46.535,45.946,46.305,114608,0
2015-04-27,46.569,46.94,45.56,46.039,120372,0
2015-04-28,44.668,44.778,43.941,44.218,1769261,0
2015-04-29,43.978,44.41,43.517,44.108,558257,0
2015-04-30,43.851,44.372,43.565,44.218,719514,0
2015-05-01,44.244,44.778,43.692,44.032,294678,0
2015-05-04,44.262,44.714,44.17,44.209,299029,0
2015-05-05,44.115,44.235,42.268,42.369,549231,0
2015-05-06,42.073,42.689,41.91,42.277,352943,0
2015-05-07,42.166,42.717,42.01,42.645,562629,0
2015-05-08,43.298,43.435,42.58,42.995,773882,0
2015-05-11,42.809,43.545,42.809,42.967,340673,0
2015-05-12,42.756,43.5,42.193,43.213,282876,0
2015-05-13,43.279,43.602,42.672,42.774,274997,0
2015-05-14,43.039,43.279,42.847,43.223,148751,0
2015-05-15,43.149,43.61,43.14,43.592,321868,0
2015-05-18,43.38,44.061,43.342,43.802,178126,0
2015-05-19,43.774,44.152,43.731,44.108,316751,0
2015-05-20,44.088,44.372,43.582,43.627,164735,0
2015-05-21,43.555,44.235,43.252,43.545,127439,0
2015-05-22,43.38,43.821,43.279,43.463,102540,0
2015-05-26,43.398,43.398,42.9,43.223,152307,0
2015-05-27,43.627,43.951,43.261,43.619,194858,0
2015-05-28,43.665,43.811,43.435,43.49,218155,0
2015-05-29,43.435,43.851,43.039,43.407,293590,0
2015-06-01,43.445,43.757,43.306,43.602,234818,0
2015-06-02,43.674,44.088,43.388,43.702,288470,0
2015-06-03,43.783,43.851,43.388,43.481,211493,0
2015-06-04,43.38,43.747,43.149,43.398,107324,0
2015-06-05,43.096,43.096,42.598,42.799,95796,0
2015-06-08,42.799,42.918,42.47,42.708,118308,0
2015-06-09,42.618,42.818,42.12,42.323,198735,0
2015-06-10,42.506,42.908,42.148,42.323,433513,0
2015-06-11,42.359,43.011,42.359,42.774,275541,0
2015-06-12,42.774,43.455,42.542,43.417,767466,0
2015-06-15,43.078,43.196,42.626,42.977,162889,0
2015-06-16,43.179,43.407,42.756,43.38,175285,0
2015-06-17,43.49,43.49,42.461,43.039,135160,0
2015-06-18,43.068,43.656,42.928,43.527,187245,0
2015-06-19,43.61,43.61,42.918,42.948,290545,0
2015-06-22,43.149,43.223,42.708,42.766,133421,0
2015-06-23,42.35,42.525,42.03,42.211,199686,0
2015-06-24,42.047,42.461,41.79,41.797,218888,0
2015-06-25,41.863,42.148,41.284,41.643,270105,0
2015-06-26,41.679,42.291,41.364,42.144,452351,0
2015-06-29,41.903,42.579,41.623,41.755,272229,0
2015-06-30,42.014,42.496,41.316,42.18,280998,0
2015-07-01,42.209,43.425,42.18,43.379,189926,0
2015-07-02,43.499,43.888,43.1,43.703,198758,0
2015-07-06,43.489,44.046,43.379,43.982,201883,0
2015-07-07,44.138,44.576,43.693,44.398,259302,0
2015-07-08,44.129,44.659,43.888,44.388,230863,0
2015-07-09,44.659,44.659,43.888,44.036,165577,0
2015-07-10,44.325,44.817,44.138,44.529,106113,0
2015-07-13,44.611,44.861,44.297,44.491,85535,0
2015-07-14,44.698,44.78,44.398,44.629,78018,0
2015-07-15,44.547,44.698,44.306,44.481,96433,0
2015-07-16,44.714,45.178,44.706,44.825,119903,0
2015-07-17,44.835,44.993,44.445,44.79,108267,0
2015-07-20,44.861,45.253,44.679,44.871,183892,0
2015-07-21,44.861,45.132,44.417,44.78,144680,0
2015-07-22,44.679,45.048,44.576,44.8,182492,0
2015-07-23,46.329,46.599,45.457,45.985,388685,0
2015-07-24,46.237,46.619,45.754,46.237,329757,0
2015-07-27,46.339,46.559,45.958,46.172,340099,0
2015-07-28,46.254,46.488,45.652,45.995,161377,0
2015-07-29,46.043,46.654,45.42,46.208,160408,0
2015-07-30,46.208,46.794,45.791,46.311,198330,0
2015-07-31,46.413,47.147,46.386,46.599,378126,0
2015-08-03,46.654,46.867,46.034,46.569,326481,0
2015-08-04,46.569,46.729,45.615,45.662,359276,0
2015-08-05,45.764,45.884,45.114,45.652,169673,0
2015-08-06,45.568,46.284,44.361,44.871,341752,0
2015-08-07,44.76,45.104,44.38,45.03,133798,0
2015-08-10,45.364,45.55,44.325,44.557,587658,0
2015-08-11,44.325,45.465,44.129,45.374,242079,0
2015-08-12,45.253,45.828,45.03,45.781,131535,0
2015-08-13,45.68,46.526,45.465,46.448,236787,0
2015-08-14,46.395,47.147,46.125,47.025,157499,0
2015-08-17,46.999,47.843,46.989,47.704,230107,0
2015-08-18,47.629,47.704,47.257,47.369,132614,0
2015-08-19,47.249,47.545,46.822,47.295,88015,0
2015-08-20,47.015,47.053,46.413,46.413,110422,0
2015-08-21,45.735,46.72,45.522,45.801,218689,0
2015-08-24,43.703,44.76,42.801,43.033,392534,0
2015-08-25,46.877,46.877,42.82,42.878,320923,0
2015-08-26,43.573,43.972,42.709,43.823,134767,0
2015-08-27,44,45.225,43.369,45.215,238402,0
2015-08-28,45.151,46.264,44.427,46.228,498244,0
2015-08-31,46.208,46.367,45.048,45.198,364122,0
2015-09-01,44.557,45.465,44,44.519,329542,0
2015-09-02,44.911,45.615,44.268,45.104,342791,0
2015-09-03,45.28,46.478,45.159,46.19,304441,0
2015-09-04,45.801,45.865,45.41,45.596,229569,0
2015-09-08,46.024,47.137,45.995,47.1,223753,0
2015-09-09,46.746,47.1,45.439,45.457,652619,0
2015-09-10,45.43,45.985,45.002,45.225,486143,0
2015-09-11,45.095,45.662,44.92,45.642,279662,0
2015-09-14,45.791,46.599,45.68,46.395,212225,0
2015-09-15,46.478,47.22,46.357,47.183,309720,0
2015-09-16,47.277,47.776,47.072,47.665,264580,0
2015-09-17,47.732,48.856,47.638,48.381,263649,0
2015-09-18,47.795,48.687,47.545,47.824,279878,0
2015-09-21,48.139,48.715,47.889,48.53,152005,0
2015-09-22,48.084,48.268,47.472,47.879,162779,0
2015-09-23,48.131,48.186,47.463,47.526,132400,0
2015-09-24,47.424,47.694,46.609,47.202,198572,0
2015-09-25,47.396,48.056,46.896,47.592,291619,0
2015-09-28,47.506,47.545,46.58,46.683,154721,0
2015-09-29,46.787,47.497,46.61,47.394,236343,0
2015-09-30,47.705,48.154,47.386,48.144,274914,0
2015-10-01,47.685,48.584,47.358,48.547,279402,0
2015-10-02,48.256,49.351,48.023,49.297,188903,0
2015-10-05,49.79,50.55,49.725,50.325,289300,0
2015-10-06,50.465,50.924,49.978,50.493,208885,0
2015-10-07,50.672,51.467,50.382,50.682,485722,0
2015-10-08,50.803,51.195,50.475,50.682,337099,0
2015-10-09,50.672,51.055,50.184,50.512,188583,0
2015-10-12,50.55,51.26,50.541,51.213,173230,0
2015-10-13,50.933,51.477,50.858,51.045,396505,0
2015-10-14,51.103,51.448,50.512,50.634,242006,0
2015-10-15,50.745,51.616,50.735,51.589,232282,0
2015-10-16,51.821,53.161,51.821,53.161,330476,0
2015-10-19,53.013,53.91,53.013,53.797,257647,0
2015-10-20,53.769,54.172,53.311,53.33,217199,0
2015-10-21,53.789,53.938,52.328,52.525,664903,0
2015-10-22,53.583,54.676,52.31,52.412,757644,0
2015-10-23,52.815,53.105,51.99,52.14,344685,0
2015-10-26,52.253,52.842,51.925,52.168,600473,0
2015-10-27,52.15,53.33,52.15,53.188,504528,0
2015-10-28,53.161,53.461,52.364,52.993,394369,0
2015-10-29,51.608,51.973,51.204,51.373,1528967,0
2015-10-30,51.438,51.821,51.308,51.429,417233,0
2015-11-02,51.429,53.751,51.345,53.601,873977,0
2015-11-03,53.619,53.656,53.022,53.347,303014,0
2015-11-04,53.347,53.732,52.973,53.207,297141,0
2015-11-05,53.226,53.471,52.589,53.207,318187,0
2015-11-06,52.909,52.918,51.887,52.458,329514,0
2015-11-09,52.262,52.337,51.383,51.803,207641,0
2015-11-10,51.925,52.674,51.925,52.516,320004,0
2015-11-11,52.562,53.095,52.384,53.003,187729,0
2015-11-12,53.619,53.751,52.944,53.198,247241,0
2015-11-13,53.188,54.087,53.095,53.534,389453,0
2015-11-16,53.33,54.209,53.311,54.031,412211,0
2015-11-17,54.097,54.631,53.759,54.209,325346,0
2015-11-18,54.293,54.416,53.451,53.685,264016,0
2015-11-19,53.656,54.172,53.593,53.984,162406,0
2015-11-20,54.283,55.753,53.928,55.753,796110,0
2015-11-23,55.743,56.251,55.548,56.251,202580,0
2015-11-24,56.156,56.156,54.321,54.968,517028,0
2015-11-25,54.939,55.247,54.331,55.228,271388,0
2015-11-27,55.192,55.884,55.032,55.594,122872,0
2015-11-30,55.725,55.922,54.818,54.818,395757,0
2015-12-01,54.91,55.782,54.91,55.295,463503,0
2015-12-02,55.247,55.285,54.367,54.489,381589,0
2015-12-03,54.592,55.051,53.806,53.955,342922,0
2015-12-04,53.9,54.716,53.815,54.349,406762,0
2015-12-07,54.396,54.573,53.515,53.984,497474,0
2015-12-08,54.097,54.367,53.515,53.919,317889,0
2015-12-09,53.759,53.882,52.88,53.563,280042,0
2015-12-10,53.505,54.069,53.337,53.505,174586,0
2015-12-11,53.048,53.675,52.047,52.328,317972,0
2015-12-14,52.497,52.768,51.935,52.552,229403,0
2015-12-15,52.842,53.282,52.552,52.935,255468,0
2015-12-16,53.161,54.667,53.161,54.424,243503,0
2015-12-17,54.452,54.676,53.471,53.741,238907,0
2015-12-18,53.593,53.947,52.815,52.815,887675,0
2015-12-21,53.263,54.125,52.851,54.087,230253,0
2015-12-22,54.219,54.592,53.873,54.003,178456,0
2015-12-23,54.239,54.406,53.376,53.593,156208,0
2015-12-24,53.713,53.919,53.441,53.553,95576,0
2015-12-28,53.515,53.769,53.292,53.685,200951,0
2015-12-29,54.11,54.647,53.6,54.081,288812,0
2015-12-30,53.968,54.308,53.618,53.713,219690,0
2015-12-31,53.582,54.006,52.938,53.582,259790,0
2016-01-04,52.74,53.099,52.061,52.239,408728,0
2016-01-05,52.212,53.836,52.032,53.401,232560,0
2016-01-06,52.966,54.867,52.966,54.819,335181,0
2016-01-07,54.016,54.563,53.42,53.987,328902,0
2016-01-08,54.091,54.686,53.42,53.543,347828,0
2016-01-11,53.609,54.053,53.392,53.722,311267,0
2016-01-12,54.072,54.11,53.307,54.043,313552,0
2016-01-13,54.184,54.497,52.853,53.202,377851,0
2016-01-14,53.26,54.63,52.882,53.996,345200,0
2016-01-15,52.947,54.478,52.835,54.016,355110,0
2016-01-19,54.526,54.526,53.298,53.354,501876,0
2016-01-20,52.844,53.807,51.232,53.495,594924,0
2016-01-21,53.523,55.016,53.128,54.601,395930,0
2016-01-22,55.262,57.227,55.026,57.104,317785,0
2016-01-25,57.001,58.219,56.121,57.898,355074,0
2016-01-26,58.011,60.26,57.758,59.371,673463,0
2016-01-27,59.201,59.635,57.881,58.209,549870,0
2016-01-28,58.511,59.354,58.191,58.55,412653,0
2016-01-29,58.89,61.553,58.78,60.589,618631,0
2016-02-01,60.485,62.422,60.062,61.685,405592,0
2016-02-02,61.223,61.632,60.412,60.675,457537,0
2016-02-03,61.015,61.601,59.182,59.665,431351,0
2016-02-04,59.531,60.288,58.965,59.748,406850,0
2016-02-05,59.531,60.307,57.906,58.143,461791,0
2016-02-08,57.811,58.049,51.992,53.364,1047660,0
2016-02-09,52.966,55.291,52.901,53.704,638595,0
2016-02-10,53.996,55.508,53.742,54.403,479324,0
2016-02-11,54.026,60.072,53.354,57.434,1168444,0
2016-02-12,59.164,59.164,56.735,57.303,389893,0
2016-02-16,58.049,58.521,56.858,56.868,648538,0
2016-02-17,57.085,58.001,56.499,56.727,509798,0
2016-02-18,56.754,58.473,56.571,57.945,508215,0
2016-02-19,57.916,59.665,57.124,59.354,542896,0
2016-02-22,59.721,60.554,59.521,60.485,477272,0
2016-02-23,60.402,61.639,59.753,60.448,275535,0
2016-02-24,60.212,61.508,59.712,61.508,267451,0
2016-02-25,61.508,63.056,61.195,62.499,369493,0
2016-02-26,62.526,64.028,62.526,62.942,276672,0
2016-02-29,63.047,63.357,60.776,60.893,487733,0
2016-03-01,61.327,61.553,60.598,61.404,408387,0
2016-03-02,61.317,61.534,59.807,60.836,562491,0
2016-03-03,60.846,61.039,59.354,60.694,447167,0
2016-03-04,60.742,61.908,59.939,61.176,365673,0
2016-03-07,61.091,61.941,60.638,61.071,405482,0
2016-03-08,60.93,61.941,60.93,60.996,601514,0
2016-03-09,61.12,61.969,60.988,61.62,362013,0
2016-03-10,62.007,62.876,61.723,62.461,344547,0
2016-03-11,62.942,63.443,62.417,63.386,342817,0
2016-03-14,63.556,63.879,62.772,63.141,302707,0
2016-03-15,62.886,63.112,61.855,62.471,249210,0
2016-03-16,62.461,63.253,61.895,62.923,221870,0
2016-03-17,63.019,63.669,62.495,63.282,442016,0
2016-03-18,63.519,64.69,62.716,63.991,989073,0
2016-03-21,64.067,64.222,63.322,64.141,232848,0
2016-03-22,63.812,64.86,63.736,64.198,284446,0
2016-03-23,64.047,64.529,63.812,64.095,225955,0
2016-03-24,63.802,64.832,63.802,64.36,425705,0
2016-03-28,64.632,64.823,64.237,64.672,222472,0
2016-03-29,64.489,66.538,64.337,66.498,268734,0
2016-03-30,66.548,67.691,65.87,65.87,519163,0
2016-03-31,65.977,67.165,65.833,66.652,288383,0
2016-04-01,66.423,67.146,66.061,66.613,295313,0
2016-04-04,66.813,67.461,66.443,67.338,257648,0
2016-04-05,66.899,67.308,65.917,66.021,441283,0
2016-04-06,65.947,67.849,65.727,67.441,435991,0
2016-04-07,67.393,67.594,66.508,67.384,510782,0
2016-04-08,67.795,67.918,66.861,67.356,301303,0
2016-04-11,67.651,67.755,67.279,67.441,187053,0
2016-04-12,67.328,67.765,66.975,67.346,246847,0
2016-04-13,67.509,67.536,66.004,66.708,271409,0
2016-04-14,66.774,67.204,65.923,67.146,305368,0
2016-04-15,67.099,67.745,66.642,67.68,281357,0
2016-04-18,68.299,69.469,68.088,69.25,356546,0
2016-04-19,69.354,69.603,68.261,68.945,315935,0
2016-04-20,68.945,69.259,68.165,68.165,314675,0
2016-04-21,68.137,68.384,66.548,67.08,285383,0
2016-04-22,67.308,68.517,67.195,67.804,514218,0
2016-04-25,67.594,68.48,67.594,68.375,185930,0
2016-04-26,68.555,69.013,68.147,68.757,189006,0
2016-04-27,69.164,69.184,68.33,68.831,272102,0
2016-04-28,71.402,73.001,70.45,71.715,487842,0
2016-04-29,71.268,72.116,70.718,71.336,487270,0
2016-05-02,71.336,73.011,71.231,72.631,538157,0
2016-05-03,72.506,74.2,72.173,73.821,604227,0
2016-05-04,73.286,73.821,72.755,72.869,476403,0
2016-05-05,73.021,73.657,72.687,73.364,240913,0
2016-05-06,73.449,74.277,72.43,74.21,470625,0
2016-05-09,74.601,75.61,74.173,74.372,479782,0
2016-05-10,72.925,73.276,72.839,72.953,1444591,0
2016-05-11,72.935,73.211,71.944,72.621,765239,0
2016-05-12,73.021,73.534,72.487,73.153,548563,0
2016-05-13,73.145,73.449,72.573,72.973,444794,0
2016-05-16,73.286,73.866,72.239,73.021,565385,0
2016-05-17,72.829,72.991,70.764,71.354,491247,0
2016-05-18,71.517,72.373,70.516,70.927,553079,0
2016-05-19,70.754,70.917,69.841,70.335,772279,0
2016-05-20,70.688,71.545,70.421,71.011,477819,0
2016-05-23,71.011,71.773,70.832,71.278,413838,0
2016-05-24,71.45,72.535,71.45,71.849,504309,0
2016-05-25,71.744,72.116,71.183,71.705,719830,0
2016-05-26,71.849,72.249,71.145,71.43,1384657,0
2016-05-27,71.554,72.553,71.202,72.353,343127,0
2016-05-31,72.373,72.72,71.43,72.212,422784,0
2016-06-01,72.563,72.611,71.689,72.353,609397,0
2016-06-02,72.468,73.534,72.212,73.534,517578,0
2016-06-03,73.916,74.734,73.582,74.687,477147,0
2016-06-06,74.695,76.724,74.695,76.581,795792,0
2016-06-07,77.18,78.998,76.904,78.628,815118,0
2016-06-08,78.722,79.276,78.513,79.103,480521,0
2016-06-09,78.952,79.579,78.742,79.19,411765,0
2016-06-10,78.924,79.494,78.762,79.113,344610,0
2016-06-13,79.371,79.988,78.599,78.638,519501,0
2016-06-14,78.638,79.152,78.086,78.36,486404,0
2016-06-15,78.467,79.337,78,78.695,312440,0
2016-06-16,78.485,79.975,78.485,79.865,368900,0
2016-06-17,79.76,80.189,78.566,80.133,614692,0
2016-06-20,80.504,81.398,80.446,80.551,574567,0
2016-06-21,80.684,81.353,80.314,80.627,321186,0
2016-06-22,80.761,81.179,80.227,80.285,390010,0
2016-06-23,80.665,81.322,80.285,81.123,369218,0
2016-06-24,79.97,81.588,78.685,80.789,1455306,0
2016-06-27,80.446,82.265,80.161,81.818,798207,0
2016-06-28,82.508,84.012,81.903,83.943,548276,0
2016-06-29,84.643,85.007,82.948,83.598,641193,0
2016-06-30,84.231,84.998,83.407,84.959,409875,0
2016-07-01,85.102,85.458,83.561,83.877,339055,0
2016-07-05,84.097,85.927,83.924,85.802,419198,0
2016-07-06,85.697,86.826,85.697,86.357,554343,0
2016-07-07,86.596,86.721,85.323,86.138,598476,0
2016-07-08,86.243,88.044,86.118,87.642,590004,0
2016-07-11,86.846,86.846,83.044,84.404,1333291,0
2016-07-12,84.068,84.068,83.388,83.703,637343,0
2016-07-13,84.012,84.338,82.076,82.22,671986,0
2016-07-14,81.491,82.114,80.466,81.463,936990,0
2016-07-15,81.491,81.759,80.361,80.543,700589,0
2016-07-18,80.658,81.463,80.639,81.338,577558,0
2016-07-19,81.51,81.65,80.935,81.155,310043,0
2016-07-20,81.281,82.008,81.281,81.703,315121,0
2016-07-21,81.655,82.066,80.447,81.02,386034,0
2016-07-22,81.175,82.498,81.094,81.808,416684,0
2016-07-25,81.971,82.65,81.51,81.635,198983,0
2016-07-26,81.655,81.998,80.685,81.165,163757,0
2016-07-27,81.175,81.329,80.586,81.06,290844,0
2016-07-28,80.61,80.696,78.062,78.819,1080865,0
2016-07-29,78.598,80.188,78.072,79.059,1194768,0
2016-08-01,79.165,79.958,78.431,79.921,530795,0
2016-08-02,79.766,79.911,76.769,77.219,871557,0
2016-08-03,77.334,77.507,76.222,76.711,604391,0
2016-08-04,76.693,77.391,75.917,77.008,491187,0
2016-08-05,76.788,77.354,76.149,76.308,279756,0
2016-08-08,75.927,76.432,74.814,74.873,622667,0
2016-08-09,74.373,75.35,73.359,74.804,834500,0
2016-08-10,74.748,75.964,74.527,75.927,438613,0
2016-08-11,76.127,76.502,75.302,76.414,829773,0
2016-08-12,76.98,79.71,76.932,78.58,1267700,0
2016-08-15,78.58,79.509,77.765,77.89,722717,0
2016-08-16,77.784,78.521,77.641,77.803,704699,0
2016-08-17,78.111,78.111,77.176,77.66,594140,0
2016-08-18,77.794,78.042,77.037,77.88,486599,0
2016-08-19,77.89,78.445,77.123,78.35,422803,0
2016-08-22,78.377,78.847,76.827,76.854,319203,0
2016-08-23,76.854,77.084,76.012,76.634,584273,0
2016-08-24,76.539,76.634,75.465,75.59,424798,0
2016-08-25,75.323,75.802,74.622,74.671,444808,0
2016-08-26,74.527,75.044,73.866,74.488,351793,0
2016-08-29,74.642,75.429,74.556,75.274,473941,0
2016-08-30,75.429,75.609,74.163,74.422,435975,0
2016-08-31,74.029,74.964,73.876,74.738,430173,0
2016-09-01,74.863,75.484,74.461,75.439,289708,0
2016-09-02,75.456,77.573,75.456,76.242,741493,0
2016-09-06,76.492,77.536,75.927,77.536,395694,0
2016-09-07,77.497,78.082,77.4,77.938,261996,0
2016-09-08,77.622,77.966,76.988,77.536,364943,0
2016-09-09,76.759,76.759,75.379,75.58,359096,0
2016-09-12,75.121,76.779,74.576,76.423,559416,0
2016-09-13,75.993,76.529,73.301,73.618,555254,0
2016-09-14,73.741,74.049,71.941,72.256,780673,0
2016-09-15,72.171,72.956,71.941,72.41,638553,0
2016-09-16,72.181,73.157,71.625,72.976,1298825,0
2016-09-19,73.052,73.981,72.821,73.732,455709,0
2016-09-20,74.22,74.556,72.631,72.736,725938,0
2016-09-21,72.947,73.425,70.494,73.281,1106394,0
2016-09-22,73.76,74.537,73.579,74.451,464134,0
2016-09-23,74.029,74.863,73.454,74.211,345855,0
2016-09-26,73.943,74.507,73.53,74.163,287644,0
2016-09-27,74.144,74.727,73.387,73.714,430886,0
2016-09-28,73.77,74.205,73.125,74.06,517696,0
2016-09-29,74.109,74.109,72.15,72.845,471303,0
2016-09-30,73.211,73.462,71.369,71.417,495845,0
2016-10-03,72.13,72.305,70.848,71.378,474008,0
2016-10-04,71.6,72.507,71.089,71.774,741291,0
2016-10-05,72.024,72.024,69.478,69.594,498875,0
2016-10-06,69.449,69.565,68.148,69.401,525786,0
2016-10-07,69.537,70.635,68.533,69.565,389847,0
2016-10-10,69.604,71.572,69.604,70.906,617991,0
2016-10-11,71.292,71.61,70.731,71.34,580020,0
2016-10-12,71.022,73.019,71.022,72.874,389468,0
2016-10-13,72.709,74.696,72.537,74.456,590227,0
2016-10-14,74.619,75.266,73.423,74.755,523537,0
2016-10-17,74.716,75.179,73.558,74.466,345763,0
2016-10-18,75.102,76.502,74.597,75.266,452970,0
2016-10-19,75.256,75.94,74.812,75.932,252695,0
2016-10-20,75.699,75.932,74.802,75.236,272997,0
2016-10-21,74.466,75.305,74.4,75.246,363796,0
2016-10-24,75.787,76.376,75.411,76.019,264643,0
2016-10-25,75.94,75.94,75.039,75.603,300579,0
2016-10-26,75.699,75.699,73.839,74.224,542489,0
2016-10-27,75.064,75.064,68.543,69.458,985258,0
2016-10-28,69.614,70.977,69.372,70.26,551492,0
2016-10-31,70.423,71.369,69.671,71.128,606201,0
2016-11-01,71.098,71.098,69.158,69.652,743875,0
2016-11-02,69.594,70.751,68.64,68.678,543270,0
2016-11-03,68.89,69.339,68.089,68.186,331972,0
2016-11-04,68.158,68.784,67.973,68.061,423726,0
2016-11-07,68.543,69.759,68.543,69.315,337941,0
2016-11-08,69.199,69.931,69.122,69.537,349411,0
2016-11-09,67.973,67.973,66.604,67.751,521210,0
2016-11-10,67.607,67.607,64.511,64.887,643883,0
2016-11-11,64.801,65.399,63.875,64.434,856827,0
2016-11-14,64.221,65.166,63.372,64.917,764160,0
2016-11-15,65.052,65.867,63.826,64.366,641859,0
2016-11-16,64.366,64.973,64.018,64.405,524832,0
2016-11-17,64.424,64.839,62.513,62.737,630901,0
2016-11-18,62.949,66.556,62.774,66.237,932695,0
2016-11-21,66.315,67.482,65.938,66.421,524699,0
2016-11-22,66.759,68.003,66.565,67.761,512747,0
2016-11-23,67.087,68.032,66.431,66.806,369326,0
2016-11-25,66.816,68.084,66.769,67.559,170962,0
2016-11-28,67.867,68.918,67.328,67.645,348329,0
2016-11-29,67.579,69.176,67.53,68.716,390050,0
2016-11-30,68.118,68.32,66.72,68.032,806510,0
2016-12-01,68.494,68.817,64.973,65.427,661333,0
2016-12-02,65.968,66.71,65.427,65.987,464230,0
2016-12-05,66.363,67.953,66.218,67.741,422070,0
2016-12-06,68.167,68.669,67.645,67.993,303150,0
2016-12-07,68.784,70.724,68.775,70.404,605782,0
2016-12-08,71.098,72.584,70.463,72.016,633935,0
2016-12-09,72.15,73.376,72.006,72.392,502711,0
2016-12-12,72.17,73.644,72.17,73.443,582595,0
2016-12-13,73.501,75.208,73.423,75.064,699302,0
2016-12-14,75.256,75.285,72.759,72.98,501244,0
2016-12-15,72.815,74.784,72.584,74.041,447682,0
2016-12-16,74.446,75.873,74.395,74.706,706161,0
2016-12-19,75.477,76.26,75.121,75.864,546740,0
2016-12-20,76.009,77.264,75.236,75.661,480315,0
2016-12-21,75.487,76.925,75.16,75.199,370766,0
2016-12-22,75.13,76.395,74.832,76.163,258148,0
2016-12-23,76.519,77.6,76.221,76.983,379613,0
2016-12-27,77.513,77.513,76.317,76.366,317800,0
2016-12-28,76.356,76.877,74.992,75.605,292337,0
2016-12-29,75.801,78.12,75.468,77.437,338583,0
2016-12-30,77.73,77.886,76.96,77.34,252065,0
2017-01-03,77.477,78.812,76.765,78.549,490640,0
2017-01-04,78.743,80.945,78.714,80.828,544560,0
2017-01-05,80.302,81.93,79.951,81.433,537190,0
2017-01-06,81.209,81.842,80.254,80.322,474864,0
2017-01-09,80.302,80.878,79.415,79.796,459809,0
2017-01-10,79.415,80.634,79.28,79.903,700153,0
2017-01-11,80.701,81.316,79.903,80.429,489631,0
2017-01-12,80.4,81.345,79.542,80.897,414748,0
2017-01-13,80.701,81.442,80.527,81.335,222278,0
2017-01-17,81.715,82.553,81.286,81.803,287251,0
2017-01-18,81.569,83.304,81.301,82.631,430448,0
2017-01-19,82.436,83.792,81.852,83.128,531692,0
2017-01-20,83.274,84.648,83.167,83.548,420338,0
2017-01-23,83.899,84.853,83.683,84.405,347826,0
2017-01-24,84.629,85.805,84.385,85.721,347866,0
2017-01-25,85.798,86.315,84.502,85.048,486354,0
2017-01-26,85.33,86.188,84.902,85.739,372948,0
2017-01-27,85.925,85.925,84.103,84.375,582036,0
2017-01-30,84.356,84.356,83.215,83.879,289795,0
2017-01-31,84.229,85.427,83.839,83.926,420205,0
2017-02-01,84.2,84.483,83.498,83.508,443373,0
2017-02-02,83.792,84.395,83.561,84.073,426921,0
2017-02-03,84.726,86.061,84.57,85.018,323733,0
2017-02-06,84.999,85.106,84.127,84.619,294010,0
2017-02-07,84.774,85.37,84.395,84.707,349222,0
2017-02-08,84.015,84.697,83.264,84.093,822678,0
2017-02-09,84.287,85.73,83.908,83.986,555721,0
2017-02-10,84.17,84.911,83.079,84.804,495637,0
2017-02-13,84.804,85.228,83.936,83.946,302434,0
2017-02-14,83.917,83.946,82.212,83.079,384465,0
2017-02-15,82.485,83.966,81.676,83.421,393127,0
2017-02-16,83.683,84.56,83.518,84.483,419480,0
2017-02-17,84.541,84.794,83.381,84.161,308595,0
2017-02-21,84.327,85.935,84.297,85.837,261035,0
2017-02-22,86.071,87.094,85.964,86.773,310752,0
2017-02-23,87.406,87.426,85.574,86.586,332052,0
2017-02-24,86.763,88.488,86.412,87.718,351482,0
2017-02-27,87.698,88.194,87.435,87.786,279600,0
2017-02-28,87.844,88.488,87.464,87.766,381498,0
2017-03-01,87.426,88.204,86.218,87.835,302370,0
2017-03-02,87.893,88.283,87.347,87.98,271115,0
2017-03-03,87.659,87.659,86.246,87.24,283476,0
2017-03-06,87.045,87.114,85.944,86.83,310055,0
2017-03-07,86.479,86.967,86.071,86.246,233121,0
2017-03-08,85.525,85.656,83.561,83.665,274117,0
2017-03-09,83.692,85.096,83.538,84.297,245574,0
2017-03-10,85.165,85.964,84.151,84.824,225991,0
2017-03-13,84.784,86.285,84.784,86.1,522588,0
2017-03-14,85.895,86.208,85.116,85.203,194922,0
2017-03-15,85.564,87.172,85.525,86.713,274003,0
2017-03-16,86.713,86.83,85.647,85.866,207478,0
2017-03-17,86.032,86.821,85.798,86.801,526203,0
2017-03-20,86.947,87.513,85.954,85.983,220038,0
2017-03-21,86.47,86.723,85.564,85.768,348511,0
2017-03-22,86.109,87.221,84.814,86.168,364473,0
2017-03-23,86.178,87.727,86.061,86.909,311740,0
2017-03-24,87.328,87.942,86.1,86.596,234577,0
2017-03-27,86.343,86.821,85.106,85.554,255905,0
2017-03-28,85.73,85.73,84.258,85.671,393732,0
2017-03-29,85.721,86.901,85.43,86.831,189490,0
2017-03-30,86.969,87.431,86.246,87.304,197946,0
2017-03-31,87.255,88.986,87.225,88.552,360493,0
2017-04-03,88.396,88.542,87.373,87.707,317906,0
2017-04-04,87.736,89.222,87.628,88.986,382841,0
2017-04-05,89.014,90.352,88.543,89.448,449348,0
2017-04-06,89.674,90.559,89.019,90.421,322197,0
2017-04-07,89.9,90.952,89.9,90.451,317178,0
2017-04-10,90.519,90.824,89.664,90.411,236429,0
2017-04-11,90.569,91.424,90.234,91.405,268695,0
2017-04-12,91.306,91.385,90.136,90.677,197780,0
2017-04-13,90.805,90.996,90.077,90.136,206586,0
2017-04-17,90.195,91.797,90.153,91.385,198748,0
2017-04-18,91.207,91.778,90.559,91.207,321782,0
2017-04-19,91.453,92.319,91.217,92.231,201177,0
2017-04-20,92.437,92.722,91.783,92.614,229465,0
2017-04-21,92.909,92.909,91.428,91.463,278428,0
2017-04-24,92.221,92.24,89.762,91.099,295614,0
2017-04-25,91.463,92,90.942,91.267,170968,0
2017-04-26,91.119,91.739,90.578,91.345,290025,0
2017-04-27,91.719,96.017,91.719,95.682,565488,0
2017-04-28,96.282,96.951,95.269,96.223,507313,0
2017-05-01,96.617,98.588,95.957,97.954,501546,0
2017-05-02,98.942,100.41,96.263,96.655,473774,0
2017-05-03,96.331,96.527,94.354,94.944,489840,0
2017-05-04,94.925,96.508,93.371,95.711,430482,0
2017-05-05,95.899,97.334,95.711,97.334,320656,0
2017-05-08,97.59,97.669,96.105,96.911,268290,0
2017-05-09,96.99,97.413,96.301,96.695,186733,0
2017-05-10,97.373,97.521,96.115,96.439,273907,0
2017-05-11,96.183,96.527,94.944,95.751,288962,0
2017-05-12,95.957,96.941,95.521,96.627,258888,0
2017-05-15,96.823,98.823,96.745,98.564,247203,0
2017-05-16,98.475,98.734,97.295,97.59,291957,0
2017-05-17,96.971,98.529,96.971,97.511,525880,0
2017-05-18,97.501,97.747,96.39,97.363,283841,0
2017-05-19,97.315,98.794,96.948,98.357,331429,0
2017-05-22,98.662,100.42,98.632,100.17,253889,0
2017-05-23,100.55,101.32,100.42,100.49,306298,0
2017-05-24,100.42,102.48,100.42,101.88,364009,0
2017-05-25,102.11,102.71,101.34,102.04,381095,0
2017-05-26,102.43,102.47,100.5,101.23,193243,0
2017-05-30,101.4,102.78,101.2,102.43,196995,0
2017-05-31,102.67,104.01,102.61,103.52,472194,0
2017-06-01,103.53,104.21,103.15,103.56,451732,0
2017-06-02,104.32,105.58,103.6,104.84,424959,0
2017-06-05,104.83,105.02,103.17,103.52,314746,0
2017-06-06,103.52,103.61,102.85,103.1,289926,0
2017-06-07,103.1,103.78,101.49,103.34,383804,0
2017-06-08,103.57,104.13,102.14,103.55,280236,0
2017-06-09,104.02,108.75,103.82,104.66,887906,0
2017-06-12,104.65,104.85,101.55,103.21,430508,0
2017-06-13,103.47,104.36,103.24,104.31,320557,0
2017-06-14,105.24,107.28,105.03,106.28,361326,0
2017-06-15,104.95,108.01,104.77,106,404151,0
2017-06-16,105.74,107.95,105.74,107.28,438365,0
2017-06-19,107.66,107.82,106.45,107.69,285287,0
2017-06-20,107.87,108.31,107.1,107.88,328374,0
2017-06-21,108.09,110.09,107.45,109.7,488925,0
2017-06-22,109.83,111.66,109.47,110.13,571159,0
2017-06-23,110.21,111.42,108.39,108.68,3759994,0
2017-06-26,109.02,109.92,106.43,107.53,535957,0
2017-06-27,107.18,107.71,103.91,104.09,716563,0
2017-06-28,104.23,105.56,103.59,104.78,622509,0
2017-06-29,104.48,104.77,100.87,102.11,572966,0
2017-06-30,101.68,103.25,101.59,102.68,474356,0
2017-07-03,103.09,103.09,101.09,101.91,262969,0
2017-07-05,102.26,102.97,101.29,101.74,502871,0
2017-07-06,101.15,101.51,98.748,98.893,682737,0
2017-07-07,99.121,102.55,98.858,102.23,614244,0
2017-07-10,102.47,103.07,101.9,102.43,574894,0
2017-07-11,102.42,102.86,100.45,101.63,299960,0
2017-07-12,102.76,104.31,102.61,103.71,337163,0
2017-07-13,103.67,103.92,102.85,103.71,288132,0
2017-07-14,104.42,105.03,103.02,103.36,316212,0
2017-07-17,103.36,103.65,102.19,103.36,280222,0
2017-07-18,103.08,104.45,102.87,104.12,265765,0
2017-07-19,103.92,104.29,103.1,104.01,216510,0
2017-07-20,104,104.38,103.03,103.56,186742,0
2017-07-21,103.65,104.81,103.16,104.26,175550,0
2017-07-24,104.4,106.49,103.83,105.24,338018,0
2017-07-25,105.32,105.82,104.15,105.08,311223,0
2017-07-26,105.17,106.49,104.05,106.08,407648,0
2017-07-27,106.12,108.52,104.46,105.7,500556,0
2017-07-28,105.88,107.18,104.96,107.04,357084,0
2017-07-31,107.49,107.86,106.47,107.69,394749,0
2017-08-01,107.96,110.84,107.96,109.57,398980,0
2017-08-02,109.43,109.66,107.35,109.57,364237,0
2017-08-03,109.59,109.63,107.22,108.17,348549,0
2017-08-04,108.13,108.77,106.83,107.13,299792,0
2017-08-07,107.12,107.46,106.38,107.07,308460,0
2017-08-08,107.13,107.76,106.15,106.85,503861,0
2017-08-09,106.85,106.85,105.34,105.4,5986361,0
2017-08-10,105.16,106.31,104.4,105,851613,0
2017-08-11,104.14,105.91,103.26,105.79,416464,0
2017-08-14,106.24,109.56,105.98,108.91,601477,0
2017-08-15,108.7,110.06,107.82,109.42,399060,0
2017-08-16,109.73,111.49,109.34,110.78,452248,0
2017-08-17,110.67,111.26,108.97,108.98,298524,0
2017-08-18,108.83,109.91,107.96,109.21,338105,0
2017-08-21,109.72,111.74,109.47,110.9,436593,0
2017-08-22,111.16,113.78,110.94,113.55,719320,0
2017-08-23,113.38,115.45,113.35,114.52,675179,0
2017-08-24,114.65,115.15,113.97,114.29,372926,0
2017-08-25,114.66,115.32,114.16,114.79,314930,0
2017-08-28,115.05,115.85,114.34,115.53,1180827,0
2017-08-29,115.21,117.52,115.21,116.89,348160,0
2017-08-30,116.95,117.82,116.6,117.58,285412,0
2017-08-31,117.93,119.86,117.68,117.79,450997,0
2017-09-01,118.03,118.22,116.63,117.15,279190,0
2017-09-05,117.14,118.43,116.41,117.99,359551,0
2017-09-06,118.07,118.63,115.76,115.83,554010,0
2017-09-07,116.04,116.8,115.49,116.21,439904,0
2017-09-08,116.07,116.99,115.64,116.47,386167,0
2017-09-11,116.79,119.01,116.74,118.56,653198,0
2017-09-12,118.6,118.65,113.34,114.23,635931,0
2017-09-13,114.06,114.11,109.98,110.41,761642,0
2017-09-14,110.41,110.79,108.11,110,757572,0
2017-09-15,109.82,110.05,108.3,109.68,620242,0
2017-09-18,110.1,112.04,109.32,111.43,521078,0
2017-09-19,111.61,112.44,110.47,112.15,769926,0
2017-09-20,112.51,112.71,109.11,109.52,546557,0
2017-09-21,109.33,110.35,109.15,109.45,367594,0
2017-09-22,109.85,110.46,107.16,107.6,473462,0
2017-09-25,107.6,108.26,106.76,107.68,341884,0
2017-09-26,107.81,109.33,107.12,108.12,523574,0
2017-09-27,108.07,108.98,107.25,108.91,507953,0
2017-09-28,109.09,110.025,108.14,109.98,371671,0
2017-09-29,109.89,112.33,109.89,111.9,423733,0
2017-10-02,111.98,112.25,110.62,111.8,565459,0
2017-10-03,111.9,112.25,109.57,109.74,426925,0
2017-10-04,110.15,111.05,109.31,110.66,445028,0
2017-10-05,110.82,112.09,110.65,111.88,374056,0
2017-10-06,111.44,113.19,110.52,112.93,356686,0
2017-10-09,113.48,113.97,112.005,112.11,236332,0
2017-10-10,112.55,114.08,112.29,113.41,337672,0
2017-10-11,114.05,114.087,112.71,113.34,399978,0
2017-10-12,113.57,114.56,113.12,113.78,426519,0
2017-10-13,114.39,114.39,112.16,112.29,254770,0
2017-10-16,112.34,113.66,111.66,111.76,406401,0
2017-10-17,111.75,115.04,111.74,114.18,332060,0
2017-10-18,114.16,115.25,113.21,114.83,263991,0
2017-10-19,114.49,115.13,113.7,114.84,192643,0
2017-10-20,115,115.06,113.55,113.69,172576,0
2017-10-23,114.3,114.53,112.47,112.77,233889,0
2017-10-24,112.97,113.8,111.89,113.62,364963,0
2017-10-25,113.45,114.72,113.2,113.84,353987,0
2017-10-26,115,115,110,110.23,925571,0
2017-10-27,110.2,112.09,109.325,110.53,402792,0
2017-10-30,110.56,111.87,110.43,110.51,337853,0
2017-10-31,110.93,111.76,109.39,110.75,530101,0
2017-11-01,111.32,111.75,108.1,108.25,613864,0
2017-11-02,108.23,110.81,107.62,110.81,428173,0
2017-11-03,110.42,113.35,110.05,112.6,332447,0
2017-11-06,112.68,116.57,112.68,115.86,651096,0
2017-11-07,116.29,117.615,116.2,116.95,398490,0
2017-11-08,117.32,119.16,117.24,117.97,354093,0
2017-11-09,117.5,117.91,116.11,116.39,230526,0
2017-11-10,115.99,116.44,114.75,115.98,271367,0
