Date,Open,High,Low,Close,Volume,OpenInt
2010-05-24,13.36,13.36,12.686,12.728,65983,0
2010-05-25,12.515,12.515,11.839,11.839,4614,0
2010-05-26,11.627,11.713,11.499,11.713,6504,0
2010-05-27,11.924,12.137,11.839,12.008,7449,0
2010-05-28,12.22,12.22,12.22,12.22,595,0
2010-06-01,12.008,12.092,10.782,11.924,615476,0
2010-06-02,12.72,13.311,11.704,12.245,4132060,0
2010-06-03,12.28,12.38,11.654,11.698,2291202,0
2010-06-04,11.689,11.736,11.172,11.609,1946353,0
2010-06-07,11.672,11.789,11.399,11.475,1346309,0
2010-06-08,11.499,11.627,11.205,11.426,2085244,0
2010-06-09,11.499,11.544,10.945,10.984,2073390,0
2010-06-10,10.91,11.078,10.174,10.41,3955945,0
2010-06-11,10.376,11.205,10.274,11.085,2063584,0
2010-06-14,11.272,11.572,11.129,11.272,1880495,0
2010-06-15,11.264,11.499,11.101,11.172,1539604,0
2010-06-16,11.03,11.426,10.8,11.348,1475029,0
2010-06-17,11.49,11.49,11.221,11.409,801079,0
2010-06-18,11.426,11.587,11.281,11.399,1859232,0
2010-06-21,11.499,11.518,11.229,11.238,1245757,0
2010-06-22,11.165,11.518,10.967,11.356,1034557,0
2010-06-23,11.101,11.499,10.875,11.325,1384309,0
2010-06-24,11.165,11.366,11.062,11.213,1306016,0
2010-06-25,11.221,11.594,11.002,11.563,10346415,0
2010-06-28,11.453,11.453,11.129,11.318,1297419,0
2010-06-29,11.264,11.264,10.682,10.722,1181799,0
2010-06-30,10.667,11.109,10.667,10.726,1381940,0
2010-07-01,10.682,10.739,10.064,10.699,1190781,0
2010-07-02,10.792,11.11,10.486,10.974,1155417,0
2010-07-06,11.172,11.409,10.974,11.045,1612765,0
2010-07-07,11.095,11.499,11.095,11.475,1107890,0
2010-07-08,11.698,11.698,11.281,11.482,879494,0
2010-07-09,11.453,11.754,11.373,11.736,510677,0
2010-07-12,11.654,11.722,11.499,11.704,427897,0
2010-07-13,11.832,12.137,11.763,12.042,1223753,0
2010-07-14,11.976,11.976,11.318,11.508,1089753,0
2010-07-15,11.644,11.644,10.782,11.418,1057441,0
2010-07-16,11.331,11.38,10.792,10.842,1157512,0
2010-07-19,10.825,11.045,10.454,11.02,903355,0
2010-07-20,10.91,11.49,10.492,11.49,1423256,0
2010-07-21,11.594,11.865,11.129,11.482,1088489,0
2010-07-22,11.662,12.323,11.654,12.288,1322200,0
2010-07-23,12.28,12.567,12.085,12.506,756597,0
2010-07-26,12.506,12.686,12.432,12.593,725730,0
2010-07-27,12.652,12.786,12.575,12.634,546583,0
2010-07-28,12.634,12.686,12.473,12.534,549991,0
2010-07-29,12.601,12.686,12.473,12.534,742663,0
2010-07-30,12.38,12.811,12.127,12.473,486919,0
2010-08-02,12.795,12.795,12.432,12.584,759795,0
2010-08-03,12.686,12.746,12.559,12.593,814006,0
2010-08-04,12.686,12.72,12.593,12.634,715954,0
2010-08-05,12.506,12.668,12.423,12.542,642303,0
2010-08-06,12.398,12.676,12.271,12.559,573533,0
2010-08-09,12.601,12.811,12.584,12.754,888267,0
2010-08-10,12.626,12.626,12.101,12.203,532342,0
2010-08-11,11.89,11.89,11.272,11.535,925849,0
2010-08-12,11.3,11.587,11.221,11.499,826185,0
2010-08-13,11.436,11.704,11.309,11.475,472996,0
2010-08-16,11.38,11.899,11.3,11.865,631334,0
2010-08-17,11.976,12.161,11.924,12.001,664551,0
2010-08-18,12.008,12.035,11.814,11.976,1078037,0
2010-08-19,11.924,11.966,11.68,11.806,827494,0
2010-08-20,11.781,11.933,11.572,11.873,772494,0
2010-08-23,11.882,12.137,11.729,11.745,360278,0
2010-08-24,11.579,11.848,11.467,11.587,430610,0
2010-08-25,11.409,12.051,11.156,12.008,462145,0
2010-08-26,12.11,12.11,11.544,11.554,451747,0
2010-08-27,11.654,12.22,11.554,12.203,649793,0
2010-08-30,12.118,12.506,12.101,12.331,457889,0
2010-08-31,12.35,12.656,12.196,12.545,607312,0
2010-09-01,12.693,13.186,12.559,13.15,869197,0
2010-09-02,13.194,13.448,13.032,13.242,787982,0
2010-09-03,13.457,13.487,13.05,13.141,790406,0
2010-09-07,13.107,13.107,12.398,12.432,928265,0
2010-09-08,12.398,12.525,12.314,12.442,722684,0
2010-09-09,12.575,12.746,12.305,12.362,551872,0
2010-09-10,12.362,12.601,12.101,12.236,550932,0
2010-09-13,12.389,12.728,12.37,12.686,955462,0
2010-09-14,12.71,12.795,12.442,12.515,1124140,0
2010-09-15,12.506,12.746,12.323,12.736,699877,0
2010-09-16,12.686,12.786,12.341,12.497,850185,0
2010-09-17,12.634,12.686,12.137,12.203,512554,0
2010-09-20,12.203,12.497,11.94,12.473,719536,0
2010-09-21,12.49,12.551,12.236,12.323,511118,0
2010-09-22,12.252,12.497,12.101,12.37,308514,0
2010-09-23,12.245,12.49,12.17,12.22,389198,0
2010-09-24,12.389,12.609,12.323,12.559,460452,0
2010-09-27,12.525,12.701,12.416,12.482,374244,0
2010-09-28,12.497,12.829,12.228,12.754,496840,0
2010-09-29,12.736,12.811,12.331,12.497,493635,0
2010-09-30,12.596,13.063,12.569,12.637,622219,0
2010-10-01,12.777,12.795,11.806,12.245,930114,0
2010-10-04,12.17,12.354,11.781,11.799,986116,0
2010-10-05,11.966,11.966,11.745,11.754,1246872,0
2010-10-06,11.763,12.008,11.736,11.966,934007,0
2010-10-07,12.06,12.288,11.933,11.984,599670,0
2010-10-08,11.984,11.991,11.799,11.94,696210,0
2010-10-11,11.917,12.127,11.806,12.018,368569,0
2010-10-12,12.068,12.354,12.018,12.305,473628,0
2010-10-13,12.341,12.777,12.314,12.609,595504,0
2010-10-14,12.559,12.754,12.236,12.354,495524,0
2010-10-15,12.473,12.746,12.17,12.228,600051,0
2010-10-18,12.195,12.473,12.06,12.457,556503,0
2010-10-19,12.252,12.609,12.127,12.252,434096,0
2010-10-20,12.288,12.777,12.288,12.661,592974,0
2010-10-21,12.626,12.626,11.89,12.127,1004261,0
2010-10-22,12.137,12.212,11.873,12.068,399228,0
2010-10-25,12.118,12.49,12.118,12.331,369071,0
2010-10-26,12.245,12.323,12.068,12.187,455075,0
2010-10-27,12.068,12.085,11.722,11.984,660005,0
2010-10-28,12.11,12.127,11.627,11.772,1170596,0
2010-10-29,11.777,12.025,11.777,11.87,891981,0
2010-11-01,11.958,12.101,11.873,12.042,691086,0
2010-11-02,12.195,12.22,12.001,12.212,548189,0
2010-11-03,12.195,12.262,11.89,12.11,436071,0
2010-11-04,12.245,12.341,12.137,12.297,952128,0
2010-11-05,12.236,12.442,12.077,12.347,638910,0
2010-11-08,12.28,12.288,12.001,12.137,2181076,0
2010-11-09,12.118,12.118,11.799,11.832,504134,0
2010-11-10,11.865,12.051,11.635,12.051,860385,0
2010-11-11,11.908,12.077,11.899,11.984,303426,0
2010-11-12,11.882,12.042,11.814,11.924,210161,0
2010-11-15,11.958,12.026,11.729,11.754,483287,0
2010-11-16,11.635,11.736,11.467,11.518,562629,0
2010-11-17,11.554,11.662,11.499,11.627,289002,0
2010-11-18,11.736,12.262,11.689,12.035,695281,0
2010-11-19,12.001,12.118,11.917,12.051,573927,0
2010-11-22,11.966,11.966,11.635,11.789,604438,0
2010-11-23,11.618,11.754,11.426,11.587,439979,0
2010-11-24,11.672,12.118,11.594,12.118,538987,0
2010-11-26,11.991,12.151,11.991,12.077,187458,0
2010-11-29,11.976,12.137,11.832,12.101,320739,0
2010-11-30,11.941,12.112,11.918,11.985,935695,0
2010-12-01,12.187,12.661,12.161,12.618,666530,0
2010-12-02,12.668,12.728,12.467,12.686,511553,0
2010-12-03,12.567,12.686,12.449,12.626,317879,0
2010-12-06,12.551,12.668,12.187,12.457,348207,0
2010-12-07,12.567,12.652,12.497,12.575,540567,0
2010-12-08,12.652,12.811,12.473,12.534,462870,0
2010-12-09,12.668,12.72,12.601,12.668,375868,0
2010-12-10,12.668,12.77,12.467,12.626,409353,0
2010-12-13,12.746,12.786,12.618,12.652,639517,0
2010-12-14,12.701,12.795,12.634,12.661,754586,0
2010-12-15,12.643,12.811,12.551,12.559,775846,0
2010-12-16,12.551,12.786,12.551,12.652,534098,0
2010-12-17,12.643,12.701,12.618,12.676,1551644,0
2010-12-20,12.676,12.72,12.618,12.661,418977,0
2010-12-21,12.728,12.795,12.643,12.72,464821,0
2010-12-22,12.728,12.898,12.661,12.829,484152,0
2010-12-23,12.829,12.847,12.661,12.736,327399,0
2010-12-27,12.676,12.854,12.652,12.746,236081,0
2010-12-28,12.777,12.777,12.626,12.668,318225,0
2010-12-29,12.67,12.739,12.627,12.661,212531,0
2010-12-30,12.644,12.748,12.61,12.636,350806,0
2010-12-31,12.665,12.744,12.604,12.63,427210,0
2011-01-03,12.72,12.93,12.584,12.71,614239,0
2011-01-04,12.701,12.762,12.584,12.634,461342,0
2011-01-05,12.575,12.736,12.542,12.676,437146,0
2011-01-06,12.643,12.693,12.601,12.643,238619,0
2011-01-07,12.701,12.736,12.362,12.457,793773,0
2011-01-10,12.341,12.686,12.22,12.618,888041,0
2011-01-11,12.676,12.71,12.567,12.668,349263,0
2011-01-12,12.786,12.879,12.593,12.668,434535,0
2011-01-13,12.643,12.71,12.575,12.652,316332,0
2011-01-14,12.652,12.701,12.618,12.701,422776,0
2011-01-18,12.575,12.905,12.506,12.898,710755,0
2011-01-19,12.847,13.032,12.701,12.829,563005,0
2011-01-20,12.795,13.178,12.795,13.006,679511,0
2011-01-21,13.041,13.481,13.041,13.15,548338,0
2011-01-24,13.169,13.252,12.838,12.974,337748,0
2011-01-25,12.921,13.33,12.701,13.32,370302,0
2011-01-26,13.394,13.953,13.387,13.919,836963,0
2011-01-27,13.87,14.275,13.675,13.972,813900,0
2011-01-28,13.972,14.029,13.547,13.648,705046,0
2011-01-31,13.697,13.697,13.104,13.112,640766,0
2011-02-01,13.169,13.657,13.115,13.638,752422,0
2011-02-02,13.574,13.743,13.448,13.616,465891,0
2011-02-03,13.583,13.759,13.403,13.751,450096,0
2011-02-04,13.709,13.751,13.252,13.295,357794,0
2011-02-07,13.286,13.379,13.041,13.242,353502,0
2011-02-08,13.217,13.345,13.082,13.345,413755,0
2011-02-09,13.311,13.487,13.209,13.394,280206,0
2011-02-10,13.33,13.538,13.169,13.242,293579,0
2011-02-11,13.277,13.353,13.091,13.234,431126,0
2011-02-14,13.277,13.277,12.998,13.15,307850,0
2011-02-15,13.15,13.387,13.15,13.277,436591,0
2011-02-16,13.353,13.557,13.286,13.496,339792,0
2011-02-18,13.895,13.953,13.682,13.919,322618,0
2011-02-22,13.727,13.818,13.394,13.513,496876,0
2011-02-23,13.583,13.7,13.169,13.201,896531,0
2011-02-24,13.082,13.337,12.728,12.956,1395297,0
2011-02-25,13.024,13.209,12.989,13.124,566834,0
2011-02-28,13.191,13.41,13.146,13.327,399587,0
2011-03-01,13.445,13.445,13.079,13.112,738838,0
2011-03-02,13.129,13.301,13.063,13.198,323837,0
2011-03-03,13.343,13.563,13.327,13.503,556201,0
2011-03-04,13.52,13.735,13.394,13.475,393399,0
2011-03-07,13.574,13.879,13.277,13.496,554336,0
2011-03-08,13.481,13.962,13.481,13.735,539443,0
2011-03-09,13.743,13.895,13.623,13.844,432237,0
2011-03-10,13.609,13.682,13.48,13.599,767478,0
2011-03-11,13.48,13.75,13.48,13.682,416059,0
2011-03-14,13.566,13.981,13.448,13.657,395408,0
2011-03-15,13.227,13.616,13.227,13.505,527364,0
2011-03-16,13.616,13.997,13.448,13.63,791258,0
2011-03-17,13.887,14.328,13.853,14.174,1748176,0
2011-03-18,14.166,14.284,14.131,14.201,1084542,0
2011-03-21,14.337,14.691,14.302,14.429,674156,0
2011-03-22,14.495,14.495,14.115,14.148,1039758,0
2011-03-23,14.122,14.183,13.853,14.006,629095,0
2011-03-24,14.055,14.09,13.887,13.971,588172,0
2011-03-25,14.021,14.174,13.981,14.062,4821254,0
2011-03-28,14.09,14.148,14.013,14.047,1209122,0
2011-03-29,14.047,14.14,14.013,14.072,914095,0
2011-03-30,14.183,14.227,14.021,14.062,596736,0
2011-03-31,14.041,14.145,13.983,14.007,809337,0
2011-04-01,14.099,14.156,13.902,13.935,1594693,0
2011-04-04,14.021,14.109,13.792,13.8,1500142,0
2011-04-05,13.758,13.911,13.75,13.792,828262,0
2011-04-06,13.826,13.989,13.826,13.878,2509475,0
2011-04-07,13.8,13.997,13.614,13.699,710037,0
2011-04-08,13.8,13.853,13.427,13.48,615192,0
2011-04-11,13.463,13.511,13.097,13.146,539728,0
2011-04-12,13.011,13.192,12.985,13.087,540557,0
2011-04-13,13.112,13.231,13.037,13.105,476297,0
2011-04-14,13.037,13.183,12.884,13.156,461660,0
2011-04-15,13.129,13.591,13.097,13.503,1282429,0
2011-04-18,13.317,13.511,13.266,13.409,1760513,0
2011-04-19,13.48,13.528,13.401,13.463,589675,0
2011-04-20,13.599,13.656,13.494,13.563,504423,0
2011-04-21,13.599,13.673,13.48,13.581,526139,0
2011-04-25,13.546,13.591,13.503,13.581,573820,0
2011-04-26,13.599,13.726,13.48,13.528,1153975,0
2011-04-27,13.518,13.622,13.494,13.563,512958,0
2011-04-28,13.283,13.503,13.274,13.472,795243,0
2011-04-29,13.458,13.458,13.112,13.24,1070006,0
2011-05-02,13.257,13.283,13.112,13.129,944061,0
2011-05-03,13.112,13.129,12.903,13.028,908743,0
2011-05-04,13.004,13.011,12.69,12.85,776489,0
2011-05-05,12.774,12.985,12.759,12.935,886095,0
2011-05-06,13.079,13.146,12.925,13.071,940737,0
2011-05-09,13.028,13.301,12.994,13.266,569345,0
2011-05-10,13.266,13.518,13.266,13.511,601673,0
2011-05-11,13.463,13.536,13.357,13.392,1286007,0
2011-05-12,13.367,13.599,13.274,13.546,500283,0
2011-05-13,13.629,13.673,13.418,13.494,447082,0
2011-05-16,13.367,13.528,13.192,13.192,486062,0
2011-05-17,13.183,13.257,13.011,13.239,419945,0
2011-05-18,13.231,13.518,13.055,13.511,646155,0
2011-05-19,13.581,13.646,13.486,13.572,777804,0
2011-05-20,13.511,13.622,13.445,13.528,722740,0
2011-05-23,13.367,13.646,13.239,13.572,1184000,0
2011-05-24,13.581,13.708,13.511,13.518,1475741,0
2011-05-25,13.445,13.494,13.257,13.427,605007,0
2011-05-26,13.357,13.511,13.249,13.494,670819,0
2011-05-27,13.511,13.637,13.472,13.614,539473,0
2011-05-31,13.73,13.77,13.594,13.65,1053392,0
2011-06-01,13.622,13.656,13.087,13.112,1020220,0
2011-06-02,13.129,13.223,12.961,13.097,340012,0
2011-06-03,12.942,12.942,12.519,12.561,775420,0
2011-06-06,12.476,12.75,12.476,12.723,861526,0
2011-06-07,12.788,12.941,12.739,12.941,864881,0
2011-06-08,12.857,13.046,12.748,12.984,859048,0
2011-06-09,13.078,13.165,12.97,12.976,404491,0
2011-06-10,12.883,12.951,12.644,12.688,646186,0
2011-06-13,12.68,12.799,12.569,12.69,288076,0
2011-06-14,12.79,12.971,12.662,12.909,439612,0
2011-06-15,12.782,12.806,12.342,12.444,562265,0
2011-06-16,12.449,12.661,12.415,12.585,812213,0
2011-06-17,12.602,12.654,12.304,12.322,1088998,0
2011-06-20,12.339,12.712,12.304,12.585,651848,0
2011-06-21,12.678,12.902,12.67,12.814,331217,0
2011-06-22,12.748,12.993,12.739,12.765,369888,0
2011-06-23,12.61,12.874,12.369,12.798,558868,0
2011-06-24,12.814,13.055,12.798,13.027,722139,0
2011-06-27,13.046,13.343,13.01,13.206,553798,0
2011-06-28,13.239,13.358,13.239,13.358,547050,0
2011-06-29,13.446,13.592,13.41,13.519,351245,0
2011-06-30,13.551,13.596,13.302,13.337,490916,0
2011-07-01,13.358,13.547,13.266,13.547,735048,0
2011-07-05,13.547,13.556,13.31,13.456,400406,0
2011-07-06,13.428,13.657,13.343,13.547,711200,0
2011-07-07,13.657,13.657,13.327,13.419,607147,0
2011-07-08,13.266,13.419,13.231,13.368,319792,0
2011-07-11,13.223,13.318,12.976,13.019,314517,0
2011-07-12,12.993,13.214,12.96,12.984,370509,0
2011-07-13,13.078,13.327,13.003,13.104,361198,0
2011-07-14,13.137,13.214,12.814,12.892,399627,0
2011-07-15,12.902,13.027,12.849,12.976,417832,0
2011-07-18,12.941,12.941,12.61,12.644,273650,0
2011-07-19,12.688,13.165,12.688,13.096,459371,0
2011-07-20,13.112,13.231,13.037,13.112,515928,0
2011-07-21,13.191,13.537,13.165,13.495,457695,0
2011-07-22,13.504,13.519,13.318,13.419,162946,0
2011-07-25,13.198,13.336,13.078,13.239,421496,0
2011-07-26,13.191,13.64,13.128,13.64,739981,0
2011-07-27,13.547,13.565,12.924,13.055,858567,0
2011-07-28,13.683,13.938,13.437,13.609,1202839,0
2011-07-29,13.474,13.746,13.437,13.625,1016919,0
2011-08-01,13.828,13.889,13.547,13.648,1002720,0
2011-08-02,13.566,13.685,13.145,13.145,552702,0
2011-08-03,13.146,13.327,12.915,13.146,649789,0
2011-08-04,12.96,13.104,12.473,12.49,674273,0
2011-08-05,12.61,12.61,11.913,12.134,1048844,0
2011-08-08,11.749,12.134,10.822,10.838,1313652,0
2011-08-09,11.127,12.082,10.606,12.073,1433668,0
2011-08-10,11.749,12.278,11.309,11.356,1044901,0
2011-08-11,11.381,11.98,11.264,11.749,1436819,0
2011-08-12,11.929,12.005,11.318,11.39,924905,0
2011-08-15,11.656,11.861,11.482,11.835,480976,0
2011-08-16,11.707,12.005,11.665,11.861,709988,0
2011-08-17,11.913,12.278,11.895,12.243,550189,0
2011-08-18,11.852,12.313,11.852,12.125,1309107,0
2011-08-19,11.885,12.304,11.885,12.099,1124703,0
2011-08-22,12.432,12.432,11.988,12.089,625537,0
2011-08-23,12.107,12.602,11.953,12.441,880428,0
2011-08-24,12.415,12.84,12.353,12.722,776799,0
2011-08-25,12.832,12.867,12.218,12.304,560533,0
2011-08-26,12.201,12.516,11.937,12.369,527364,0
2011-08-29,12.506,13.07,12.482,13.037,665568,0
2011-08-30,12.97,13.327,12.654,13.137,873863,0
2011-08-31,13.192,13.207,12.899,12.991,639928,0
2011-09-01,13.003,13.257,12.924,13.037,864187,0
2011-09-02,12.734,12.931,12.451,12.476,715732,0
2011-09-06,12.077,12.419,12.007,12.308,763846,0
2011-09-07,12.521,12.777,12.512,12.777,552649,0
2011-09-08,12.487,12.932,12.428,12.66,1101509,0
2011-09-09,12.502,12.521,11.87,12.025,691067,0
2011-09-12,11.81,12.099,11.716,12.056,471098,0
2011-09-13,12.116,12.21,11.861,11.971,578622,0
2011-09-14,12.082,12.457,11.903,12.322,747964,0
2011-09-15,12.441,12.585,12.243,12.567,533403,0
2011-09-16,12.65,12.848,12.495,12.616,1105889,0
2011-09-19,12.346,12.405,12.048,12.065,635753,0
2011-09-20,12.128,12.239,11.741,11.75,743433,0
2011-09-21,11.75,11.87,11.227,11.254,1266105,0
2011-09-22,10.93,11.39,10.82,11.178,1037445,0
2011-09-23,11.163,11.29,10.997,11.178,1235651,0
2011-09-26,11.317,11.39,11.051,11.34,557811,0
2011-09-27,11.589,11.657,11.317,11.4,893627,0
2011-09-28,11.4,11.501,11.034,11.059,997367,0
2011-09-29,11.348,11.39,11.108,11.356,803823,0
2011-09-30,11.193,11.452,10.897,10.958,738526,0
2011-10-03,10.86,11.083,10.306,10.314,1204990,0
2011-10-04,10.218,10.491,10.065,10.314,2145533,0
2011-10-05,10.416,10.647,10.21,10.571,1610181,0
2011-10-06,10.491,10.878,10.398,10.811,1138032,0
2011-10-07,10.843,10.843,10.133,10.16,1307045,0
2011-10-10,10.382,10.476,10.227,10.467,1418133,0
2011-10-11,10.39,10.612,10.322,10.519,1348557,0
2011-10-12,10.699,11.015,10.612,10.93,1269949,0
2011-10-13,10.811,11.034,10.732,10.963,841991,0
2011-10-14,11.051,11.116,10.82,11.025,610300,0
2011-10-17,10.922,11.125,10.722,10.784,938987,0
2011-10-18,10.811,11.427,10.749,11.299,1436805,0
2011-10-19,11.227,11.537,11.219,11.348,1096088,0
2011-10-20,11.125,11.469,10.988,11.4,826570,0
2011-10-21,11.589,11.604,11.34,11.483,1397432,0
2011-10-24,11.537,11.741,11.427,11.726,1346487,0
2011-10-25,11.597,11.648,11.042,11.067,1009053,0
2011-10-26,11.254,11.29,11.034,11.125,1604173,0
2011-10-27,11.29,11.51,10.708,10.963,2588253,0
2011-10-28,10.444,10.758,10.444,10.467,1618229,0
2011-10-31,10.318,10.497,10.172,10.266,997234,0
2011-11-01,9.883,10.16,9.629,9.637,1321021,0
2011-11-02,9.828,10.083,9.706,10.004,1527385,0
2011-11-03,10.133,10.16,9.893,10.049,1952724,0
2011-11-04,9.948,10.094,9.905,10.007,1182562,0
2011-11-07,10.013,10.116,9.774,9.955,836721,0
2011-11-08,9.995,10.013,9.681,10.004,2257691,0
2011-11-09,9.731,9.85,9.578,9.756,1087792,0
2011-11-10,9.921,10.041,9.843,9.921,885894,0
2011-11-11,9.995,10.245,9.971,10.218,867511,0
2011-11-14,10.116,10.116,9.756,9.8,917227,0
2011-11-15,9.739,10.16,9.663,10.124,1109631,0
2011-11-16,10.041,10.21,9.955,9.963,610906,0
2011-11-17,9.921,9.971,9.663,9.699,535468,0
2011-11-18,9.722,9.963,9.663,9.81,562863,0
2011-11-21,9.663,9.681,9.516,9.554,754263,0
2011-11-22,9.5,9.85,9.3213,9.706,956436,0
2011-11-23,9.587,9.611,9.0964,9.1243,531688,0
2011-11-25,9.0899,9.2261,8.9957,8.9957,363772,0
2011-11-28,9.2427,9.3526,9.1243,9.2261,843009,0
2011-11-29,9.2349,9.3124,9.0212,9.1148,601298,0
2011-11-30,9.4536,9.947,9.3929,9.93,1056244,0
2011-12-01,9.85,9.938,9.554,9.587,730274,0
2011-12-02,9.681,9.835,9.62,9.654,330270,0
2011-12-05,9.79,9.995,9.645,9.756,547655,0
2011-12-06,9.878,10.654,9.862,10.559,1948841,0
2011-12-07,10.465,10.706,10.378,10.634,1130250,0
2011-12-08,10.48,10.617,10.44,10.489,1208303,0
2011-12-09,10.551,10.886,10.524,10.825,741198,0
2011-12-12,10.691,10.766,10.509,10.699,937435,0
2011-12-13,10.827,10.913,10.571,10.656,1070137,0
2011-12-14,10.589,10.656,10.363,10.382,1106925,0
2011-12-15,10.519,10.656,10.467,10.571,981640,0
2011-12-16,10.644,10.792,10.48,10.569,1568435,0
2011-12-19,10.612,10.722,10.46,10.467,789090,0
2011-12-20,10.654,10.903,10.559,10.756,755343,0
2011-12-21,10.721,11.033,10.68,10.977,497383,0
2011-12-22,11.059,11.153,10.93,11.05,406148,0
2011-12-23,11.091,11.22,10.912,10.97,390122,0
2011-12-27,10.93,11.163,10.877,11.163,267136,0
2011-12-28,11.135,11.271,10.825,10.849,313913,0
2011-12-29,10.912,11.025,10.886,10.921,549140,0
2011-12-30,10.912,10.987,10.886,10.895,283474,0
2012-01-03,11.107,11.271,11.059,11.17,532940,0
2012-01-04,11.082,11.091,10.782,10.962,589337,0
2012-01-05,10.859,11.22,10.706,11.197,532836,0
2012-01-06,11.22,11.309,11.107,11.187,432542,0
2012-01-09,11.22,11.29,11.006,11.255,544371,0
2012-01-10,11.367,11.549,11.204,11.438,356138,0
2012-01-11,11.341,11.438,11.29,11.374,288701,0
2012-01-12,11.374,11.391,11.125,11.178,426951,0
2012-01-13,11.025,11.281,10.747,11.255,538274,0
2012-01-17,11.318,11.605,11.3,11.374,439207,0
2012-01-18,11.382,11.59,11.309,11.59,340141,0
2012-01-19,11.651,11.752,11.493,11.678,482247,0
2012-01-20,11.614,12.063,11.549,12.038,525399,0
2012-01-23,11.96,12.201,11.839,12.116,1024732,0
2012-01-24,12.003,12.133,11.823,12.116,585220,0
2012-01-25,12.03,12.717,11.977,12.699,1178237,0
2012-01-26,12.707,12.914,12.623,12.872,765792,0
2012-01-27,12.777,13.045,12.768,12.88,875604,0
2012-01-30,12.802,12.802,12.63,12.691,611866,0
2012-01-31,12.694,12.869,12.582,12.748,578618,0
2012-02-01,12.794,12.982,12.691,12.939,1537509,0
2012-02-02,12.914,13.077,12.777,12.81,816369,0
2012-02-03,12.949,13.175,12.88,13.095,1969452,0
2012-02-06,13.077,13.077,12.829,12.864,301173,0
2012-02-07,12.88,12.88,12.658,12.734,717411,0
2012-02-08,12.802,12.802,12.579,12.673,601500,0
2012-02-09,12.752,12.785,12.545,12.639,411127,0
2012-02-10,12.46,12.699,12.434,12.614,423002,0
2012-02-13,12.768,12.794,12.528,12.63,567738,0
2012-02-14,12.579,12.717,12.509,12.63,374711,0
2012-02-15,12.683,12.768,12.469,12.528,390877,0
2012-02-16,12.499,13.207,12.469,12.854,1035684,0
2012-02-17,12.899,12.968,12.785,12.864,469801,0
2012-02-21,12.899,12.958,12.81,12.889,439501,0
2012-02-22,12.864,13.175,12.658,12.691,398859,0
2012-02-23,12.734,13.12,12.734,13.095,769360,0
2012-02-24,13.137,13.232,12.958,13.155,630171,0
2012-02-27,13.07,13.551,12.991,13.44,667022,0
2012-02-28,13.515,13.741,13.421,13.596,930830,0
2012-02-29,13.61,13.756,13.243,13.243,706602,0
2012-03-01,13.284,13.817,13.165,13.627,781640,0
2012-03-02,13.605,13.904,13.55,13.845,1961124,0
2012-03-05,13.765,13.817,13.68,13.706,724732,0
2012-03-06,13.541,13.634,13.144,13.162,393147,0
2012-03-07,13.317,13.448,13.134,13.43,249367,0
2012-03-08,13.522,13.634,13.247,13.613,511387,0
2012-03-09,13.662,13.896,13.605,13.88,550866,0
2012-03-12,13.928,14.024,13.782,13.817,394418,0
2012-03-13,13.887,14.326,13.844,14.316,570420,0
2012-03-14,14.273,14.326,13.87,13.887,884125,0
2012-03-15,13.92,14.041,13.733,13.782,801823,0
2012-03-16,13.8,13.809,13.31,13.403,1553521,0
2012-03-19,13.379,13.688,13.337,13.458,867881,0
2012-03-20,13.327,13.541,13.265,13.411,808365,0
2012-03-21,13.403,13.507,13.256,13.378,694414,0
2012-03-22,13.238,13.336,13.144,13.336,664917,0
2012-03-23,13.301,13.605,13.282,13.595,389158,0
2012-03-26,13.741,13.783,13.587,13.707,695486,0
2012-03-27,13.68,13.766,13.568,13.671,505528,0
2012-03-28,13.662,13.904,13.587,13.889,706093,0
2012-03-29,13.757,14.606,13.733,14.535,1163860,0
2012-03-30,14.638,14.655,14.267,14.369,858267,0
2012-04-02,14.259,14.58,14.2,14.518,807927,0
2012-04-03,14.467,14.623,14.345,14.518,1157134,0
2012-04-04,14.32,14.518,14.267,14.423,659273,0
2012-04-05,14.354,14.467,14.284,14.388,210587,0
2012-04-09,14.181,14.312,14.155,14.303,626747,0
2012-04-10,14.284,14.284,14.025,14.087,871550,0
2012-04-11,14.284,14.303,14.105,14.208,580811,0
2012-04-12,14.191,14.655,14.191,14.58,726953,0
2012-04-13,14.69,14.95,14.597,14.623,822399,0
2012-04-16,14.719,14.908,14.69,14.83,841115,0
2012-04-17,14.995,15.184,14.882,14.89,780277,0
2012-04-18,14.785,14.89,14.672,14.82,586561,0
2012-04-19,14.83,15.07,14.727,14.856,504678,0
2012-04-20,15.062,15.202,14.95,15.02,624176,0
2012-04-23,14.77,14.82,14.56,14.709,561207,0
2012-04-24,14.727,15.044,14.597,15.02,412072,0
2012-04-25,15.202,15.478,15.054,15.141,771682,0
2012-04-26,15.097,15.097,14.441,14.672,751564,0
2012-04-27,14.655,14.719,14.294,14.491,906531,0
2012-04-30,14.432,14.57,14.312,14.477,764378,0
2012-05-01,14.527,14.882,14.527,14.597,946242,0
2012-05-02,14.477,14.719,14.406,14.709,809255,0
2012-05-03,14.672,14.778,14.56,14.58,664407,0
2012-05-04,14.449,14.485,14.017,14.138,599659,0
2012-05-07,14.087,14.406,14.078,14.362,338747,0
2012-05-08,14.24,14.535,14.216,14.518,542014,0
2012-05-09,14.337,14.432,14.164,14.423,403876,0
2012-05-10,14.509,14.56,14.33,14.362,726799,0
2012-05-11,14.226,14.518,14.128,14.173,712938,0
2012-05-14,14.001,14.068,13.88,13.896,567634,0
2012-05-15,13.88,14.017,13.792,13.818,570401,0
2012-05-16,13.889,14.025,13.68,13.68,313227,0
2012-05-17,13.741,13.774,13.466,13.466,439327,0
2012-05-18,13.43,13.605,13.336,13.351,536011,0
2012-05-21,13.351,13.43,13.189,13.393,563293,0
2012-05-22,13.393,13.532,13.336,13.385,406223,0
2012-05-23,13.265,13.393,13.108,13.358,323862,0
2012-05-24,13.343,13.43,13.153,13.43,381987,0
2012-05-25,13.466,13.55,13.351,13.385,275128,0
2012-05-29,13.514,13.725,13.403,13.595,347221,0
2012-05-30,13.448,13.522,13.358,13.42,562415,0
2012-05-31,13.411,13.662,13.265,13.619,1030662,0
2012-06-01,13.385,13.688,13.336,13.568,895465,0
2012-06-04,13.568,13.818,13.481,13.766,700997,0
2012-06-05,13.67,14.087,13.66,14.078,822173,0
2012-06-06,14.113,14.511,14.078,14.451,546807,0
2012-06-07,14.609,14.609,14.209,14.217,546213,0
2012-06-08,14.182,14.364,14.052,14.313,323022,0
2012-06-11,14.449,14.485,14.008,14.008,942230,0
2012-06-12,14.043,14.294,13.984,14.249,368461,0
2012-06-13,14.249,14.441,14.058,14.138,543904,0
2012-06-14,14.138,14.655,14.119,14.655,528921,0
2012-06-15,14.659,14.731,14.443,14.485,883192,0
2012-06-18,14.416,14.69,14.362,14.606,529982,0
2012-06-19,14.641,14.833,14.529,14.789,554460,0
2012-06-20,14.816,14.936,14.676,14.78,444197,0
2012-06-21,14.755,14.78,14.46,14.563,503568,0
2012-06-22,14.626,14.796,14.563,14.789,1477681,0
2012-06-25,14.65,14.659,14.217,14.286,381120,0
2012-06-26,14.26,14.304,14.017,14.033,605183,0
2012-06-27,14.182,14.573,14.096,14.529,327853,0
2012-06-28,14.425,14.626,14.173,14.617,383004,0
2012-06-29,14.876,14.92,14.626,14.731,824281,0
2012-07-02,14.773,14.912,14.703,14.851,564819,0
2012-07-03,14.869,14.982,14.796,14.972,416157,0
2012-07-05,14.912,14.982,14.816,14.954,276822,0
2012-07-06,14.78,14.928,14.755,14.886,292925,0
2012-07-09,14.886,15.025,14.796,15.025,323669,0
2012-07-10,15.015,15.111,14.703,14.851,410271,0
2012-07-11,14.851,14.936,14.703,14.789,329888,0
2012-07-12,14.703,14.806,14.563,14.746,305497,0
2012-07-13,14.78,15.015,14.765,14.936,489065,0
2012-07-16,14.928,14.963,14.746,14.78,199319,0
2012-07-17,14.824,14.841,14.634,14.78,242052,0
2012-07-18,14.796,15.085,14.789,15.05,494344,0
2012-07-19,15.05,15.066,14.609,14.667,320137,0
2012-07-20,14.563,14.641,14.451,14.6,346968,0
2012-07-23,14.425,14.789,14.242,14.659,489218,0
2012-07-24,14.65,14.65,14.25,14.295,428825,0
2012-07-25,14.364,14.478,14.268,14.47,298816,0
2012-07-26,14.765,15.025,14.529,14.796,691858,0
2012-07-27,14.92,15.529,14.816,15.257,854644,0
2012-07-30,15.312,15.918,15.241,15.813,721232,0
2012-07-31,15.769,16.032,15.757,15.91,986965,0
2012-08-01,15.988,16.186,15.545,15.569,1062592,0
2012-08-02,15.569,15.891,15.519,15.642,825693,0
2012-08-03,15.944,15.971,15.757,15.851,788169,0
2012-08-06,15.91,16.171,15.769,15.779,581996,0
2012-08-07,15.833,16.222,15.787,16.11,790427,0
2012-08-08,16.074,16.268,15.996,16.049,373863,0
2012-08-09,16.049,16.316,16.024,16.268,726034,0
2012-08-10,16.205,16.316,16.137,16.177,359352,0
2012-08-13,16.156,16.3,16.156,16.3,672807,0
2012-08-14,16.38,16.771,16.284,16.326,536914,0
2012-08-15,16.344,16.771,16.344,16.735,728658,0
2012-08-16,16.683,16.943,16.631,16.935,466630,0
2012-08-17,16.901,16.901,16.726,16.822,611235,0
2012-08-20,16.771,17.1,16.675,16.804,957030,0
2012-08-21,16.848,17.013,16.771,16.795,456031,0
2012-08-22,16.795,16.893,16.641,16.699,404758,0
2012-08-23,16.699,16.744,16.552,16.605,573352,0
2012-08-24,16.57,16.726,16.527,16.57,434103,0
2012-08-27,16.656,16.735,16.509,16.57,411091,0
2012-08-28,16.527,16.726,16.414,16.675,559262,0
2012-08-29,16.675,16.987,16.656,16.866,282637,0
2012-08-30,16.708,16.795,16.623,16.665,342245,0
2012-08-31,16.795,16.848,16.587,16.735,338723,0
2012-09-04,16.763,17.084,16.665,17.023,541185,0
2012-09-05,17.091,17.136,16.763,16.943,864363,0
2012-09-06,16.987,17.325,16.943,17.188,686267,0
2012-09-07,17.299,17.299,16.943,16.952,659223,0
2012-09-10,16.996,17.532,16.935,17.281,1031606,0
2012-09-11,17.299,17.605,17.273,17.308,822326,0
2012-09-12,17.37,17.681,17.37,17.681,490918,0
2012-09-13,17.744,18.229,17.663,18.046,800638,0
2012-09-14,18.133,18.281,18.03,18.263,927798,0
2012-09-17,18.16,18.586,18.14,18.463,616956,0
2012-09-18,18.419,18.549,18.333,18.463,732914,0
2012-09-19,18.524,18.838,18.419,18.716,1074860,0
2012-09-20,18.586,18.983,18.54,18.942,893068,0
2012-09-21,19.169,19.454,18.993,19.105,1488987,0
2012-09-24,19.071,19.436,18.888,19.376,765745,0
2012-09-25,19.436,19.531,19.28,19.324,994180,0
2012-09-26,19.391,19.567,19.123,19.184,1084298,0
2012-09-27,19.261,19.261,18.836,18.965,1148549,0
2012-09-28,18.958,18.965,18.792,18.887,856164,0
2012-10-01,19.027,19.087,18.61,18.852,901212,0
2012-10-02,18.973,19.436,18.878,19.428,828959,0
2012-10-03,19.489,19.586,19.149,19.21,1244314,0
2012-10-04,19.306,19.716,19.252,19.716,736263,0
2012-10-05,19.733,19.986,19.644,19.681,512096,0
2012-10-08,19.611,19.881,19.577,19.627,590662,0
2012-10-09,19.697,20.048,19.577,19.873,620689,0
2012-10-10,19.933,20.282,19.846,20.272,1031855,0
2012-10-11,20.404,20.507,20.039,20.231,1151483,0
2012-10-12,20.263,20.499,20.031,20.071,1154127,0
2012-10-15,20.134,20.507,20.048,20.413,743212,0
2012-10-16,20.482,21.039,20.395,21.006,760210,0
2012-10-17,21.066,21.72,20.796,21.519,1189052,0
2012-10-18,21.537,21.771,21.388,21.519,906787,0
2012-10-19,21.406,21.468,20.413,20.752,1883254,0
2012-10-22,20.76,21.258,20.727,21.102,768164,0
2012-10-23,20.953,20.972,20.263,20.743,1152904,0
2012-10-24,20.831,21.274,20.786,21.189,1191515,0
2012-10-25,21.31,21.762,20.116,20.177,1881960,0
2012-10-26,19.777,20.292,19.306,19.391,1693387,0
2012-10-31,19.489,20.012,19.21,19.828,1643496,0
2012-11-01,19.925,20.186,19.697,20.17,1203183,0
2012-11-02,20.292,20.385,19.777,19.891,908903,0
2012-11-05,19.916,20.282,19.846,20.1,1108244,0
2012-11-06,20.239,20.325,20.053,20.186,916060,0
2012-11-07,20.022,20.239,19.716,20.143,1105046,0
2012-11-08,20.125,20.282,19.996,20.09,710882,0
2012-11-09,19.959,20.57,19.933,20.203,668466,0
2012-11-12,20.263,20.421,20.071,20.292,521428,0
2012-11-13,20.186,20.441,20.143,20.231,926532,0
2012-11-14,20.325,20.368,19.908,19.977,1207907,0
2012-11-15,19.968,20.116,19.227,19.504,1413472,0
2012-11-16,19.428,20.022,19.28,19.949,1248178,0
2012-11-19,20.17,20.449,20.022,20.221,777640,0
2012-11-20,20.109,20.292,19.908,20.125,647188,0
2012-11-21,20.193,20.36,20.062,20.36,493208,0
2012-11-23,20.465,20.517,20.431,20.517,493533,0
2012-11-26,20.49,20.736,20.282,20.413,521463,0
2012-11-27,20.368,20.628,20.317,20.474,731853,0
2012-11-28,20.352,20.395,19.949,20.203,824197,0
2012-11-29,20.334,20.805,20.263,20.648,450608,0
2012-11-30,20.71,20.752,20.507,20.743,689602,0
2012-12-03,20.859,21.128,20.413,20.57,632286,0
2012-12-04,20.648,21.144,20.596,21.136,862368,0
2012-12-05,21.111,21.588,21.102,21.345,1497319,0
2012-12-06,21.283,21.415,20.859,20.953,573626,0
2012-12-07,21.057,21.094,20.614,20.778,666490,0
2012-12-10,20.778,21.215,20.656,21.084,654951,0
2012-12-11,21.251,21.588,21.102,21.433,924373,0
2012-12-12,21.442,21.547,20.987,21.003,484201,0
2012-12-13,21.012,21.135,20.493,20.539,947381,0
2012-12-14,20.493,20.679,20.354,20.53,592868,0
2012-12-17,20.548,20.593,20.102,20.503,1410607,0
2012-12-18,20.46,20.679,20.276,20.61,1032912,0
2012-12-19,21.242,21.528,20.593,20.847,1626982,0
2012-12-20,20.855,21.632,20.855,21.292,1636418,0
2012-12-21,20.601,21.582,19.539,21.328,2820193,0
2012-12-24,21.328,21.705,20.863,20.932,404652,0
2012-12-26,20.969,21.282,20.757,21.012,538165,0
2012-12-27,21.012,21.073,20.503,20.741,614023,0
2012-12-28,20.661,20.969,20.617,20.625,502837,0
2012-12-31,20.584,21.126,20.503,21.101,644819,0
2013-01-02,21.565,21.828,21.415,21.8,934944,0
2013-01-03,21.869,22.193,21.773,21.838,925672,0
2013-01-04,21.951,22.063,21.705,21.992,1178729,0
2013-01-07,21.96,21.985,21.659,21.791,853339,0
2013-01-08,21.828,22.046,21.659,21.985,846280,0
2013-01-09,22.063,22.298,22.018,22.159,696701,0
2013-01-10,22.308,22.308,21.895,21.985,1245301,0
2013-01-11,22.036,22.071,21.705,21.895,1042645,0
2013-01-14,21.886,22.027,21.8,21.819,1177623,0
2013-01-15,21.697,21.914,21.677,21.721,865968,0
2013-01-16,21.721,21.809,21.51,21.52,986467,0
2013-01-17,21.626,22.421,21.599,22.116,2138541,0
2013-01-18,22.063,22.063,21.556,21.748,1011930,0
2013-01-22,21.782,22.036,21.757,22.027,696957,0
2013-01-23,22.046,22.404,22,22.203,1073340,0
2013-01-24,22.613,22.613,21.52,21.565,996119,0
2013-01-25,21.607,21.632,20.617,20.715,2132048,0
2013-01-28,20.698,20.698,19.951,20.493,2232135,0
2013-01-29,20.493,20.493,19.951,20.154,1988007,0
2013-01-30,20.154,20.741,20.137,20.574,1674572,0
2013-01-31,20.557,21.151,20.503,20.924,1499415,0
2013-02-01,21.055,21.423,21.029,21.092,1357103,0
2013-02-04,20.969,21.012,20.625,20.724,778445,0
2013-02-05,20.749,21.003,20.601,20.924,762539,0
2013-02-06,20.847,21.318,20.802,21.273,1019749,0
2013-02-07,21.242,21.387,20.96,21.242,812527,0
2013-02-08,21.223,21.705,21.223,21.632,1240885,0
2013-02-11,21.589,21.705,21.503,21.547,1498919,0
2013-02-12,21.52,21.73,21.459,21.528,1146276,0
2013-02-13,21.503,21.589,21.265,21.336,1177959,0
2013-02-14,21.354,21.748,21.318,21.328,1352267,0
2013-02-15,21.387,21.599,21.38,21.528,989789,0
2013-02-19,21.547,21.632,21.433,21.484,1204451,0
2013-02-20,21.477,21.589,21.406,21.494,2128036,0
2013-02-21,21.582,21.992,21.477,21.599,1117815,0
2013-02-22,21.651,21.677,21.196,21.328,1638407,0
2013-02-25,21.396,21.45,20.978,20.978,1832481,0
2013-02-26,21.046,21.073,20.584,20.863,1779739,0
2013-02-27,20.812,21.223,20.775,21.177,1161759,0
2013-02-28,21.119,21.547,21.119,21.273,769494,0
2013-03-01,21.151,21.528,21.037,21.345,977138,0
2013-03-04,21.273,21.371,21.082,21.345,662985,0
2013-03-05,21.459,21.895,21.406,21.705,781119,0
2013-03-06,21.564,22.091,21.564,21.801,989493,0
2013-03-07,21.773,21.819,21.588,21.697,464637,0
2013-03-08,21.838,21.838,21.598,21.641,540566,0
2013-03-11,21.582,21.651,21.299,21.395,915594,0
2013-03-12,21.378,21.617,21.378,21.582,490005,0
2013-03-13,21.574,21.801,21.574,21.697,435846,0
2013-03-14,21.773,22.101,21.748,22.101,754685,0
2013-03-15,22.038,22.339,22.038,22.215,1280927,0
2013-03-18,21.969,22.215,21.713,21.879,974132,0
2013-03-19,21.861,21.896,21.574,21.705,742374,0
2013-03-20,21.782,21.915,21.677,21.906,793248,0
2013-03-21,21.801,21.933,21.519,21.546,775371,0
2013-03-22,21.588,21.668,21.386,21.476,692428,0
2013-03-25,21.519,21.564,21.132,21.193,811286,0
2013-03-26,21.239,21.432,21.157,21.361,615233,0
2013-03-27,21.27,22.028,21.256,21.986,1031045,0
2013-03-28,22.048,22.636,21.763,22.504,1520159,0
2013-04-01,22.424,22.541,22.118,22.347,1066813,0
2013-04-02,22.416,22.723,22.311,22.586,1080153,0
2013-04-03,22.646,22.646,22.152,22.232,1176850,0
2013-04-04,22.26,22.477,21.961,22.463,744421,0
2013-04-05,22.161,23.244,22.142,23.235,1237639,0
2013-04-08,23.323,23.447,23.059,23.27,909912,0
2013-04-09,23.323,23.429,23.103,23.174,557302,0
2013-04-10,23.209,23.386,23.103,23.386,812590,0
2013-04-11,23.386,24.116,23.386,24.063,870369,0
2013-04-12,24.01,24.063,23.534,23.587,580278,0
2013-04-15,23.482,23.569,22.646,22.691,948739,0
2013-04-16,22.956,22.99,22.674,22.917,556498,0
2013-04-17,22.796,22.865,22.347,22.541,633323,0
2013-04-18,22.599,22.691,22.33,22.463,778593,0
2013-04-19,22.486,22.769,22.416,22.751,505395,0
2013-04-22,22.716,22.741,22.26,22.494,378886,0
2013-04-23,22.654,22.884,22.567,22.796,586314,0
2013-04-24,22.761,23.154,22.761,23.154,688924,0
2013-04-25,23.005,23.209,22.224,23.193,777009,0
2013-04-26,23.154,23.51,23.103,23.455,1094852,0
2013-04-29,23.447,23.711,23.235,23.552,664255,0
2013-04-30,23.526,23.631,23.184,23.561,887346,0
2013-05-01,23.463,23.569,22.99,22.99,1102097,0
2013-05-02,23.059,23.103,22.586,22.831,843935,0
2013-05-03,22.98,23.184,22.761,22.787,552734,0
2013-05-06,22.971,23.218,22.823,23.041,483869,0
2013-05-07,23.079,23.667,23.069,23.667,691188,0
2013-05-08,23.675,23.878,23.578,23.622,602155,0
2013-05-09,23.64,23.746,23.279,23.447,666902,0
2013-05-10,23.482,23.756,23.333,23.394,437977,0
2013-05-13,23.358,23.447,22.444,22.567,1120374,0
2013-05-14,22.567,22.769,22.454,22.477,998384,0
2013-05-15,22.444,22.494,22.215,22.389,797444,0
2013-05-16,22.408,22.444,22.25,22.434,690208,0
2013-05-17,22.594,22.769,22.477,22.732,828629,0
2013-05-20,22.707,22.761,22.486,22.513,735462,0
2013-05-21,22.486,22.559,22.028,22.242,830780,0
2013-05-22,22.242,22.494,21.588,21.748,1165083,0
2013-05-23,21.632,21.705,21.422,21.677,1276363,0
2013-05-24,21.588,21.933,21.369,21.829,608729,0
2013-05-28,22.057,22.355,21.051,21.353,1315247,0
2013-05-29,21.193,21.211,19.892,20.596,3159600,0
2013-05-30,20.674,21.413,20.638,21.413,1601528,0
2013-05-31,21.417,21.461,20.998,21.016,700567,0
2013-06-03,21,21.026,20.489,20.86,1556209,0
2013-06-04,20.86,20.885,20.206,20.392,1286870,0
2013-06-05,20.382,20.438,19.733,19.794,1825823,0
2013-06-06,19.777,20.05,19.706,20.035,1559983,0
2013-06-07,20.209,20.209,19.82,20.121,1274683,0
2013-06-10,20.166,20.317,19.952,20.05,805926,0
2013-06-11,19.812,20.043,19.688,19.758,847036,0
2013-06-12,19.962,20.043,19.377,19.564,1413539,0
2013-06-13,19.592,20.158,19.449,20.139,1097234,0
2013-06-14,20.158,20.451,20.096,20.325,1142755,0
2013-06-17,20.528,20.616,20.076,20.13,656594,0
2013-06-18,20.076,20.13,19.794,20.006,1034364,0
2013-06-19,20.026,20.105,19.459,19.478,1541005,0
2013-06-20,19.289,19.289,18.92,19.053,1718543,0
2013-06-21,19.094,19.138,18.652,18.874,1810055,0
2013-06-24,18.652,18.67,18.041,18.166,2023968,0
2013-06-25,18.291,18.44,18.184,18.422,1608640,0
2013-06-26,18.6,19.077,18.554,18.92,1736058,0
2013-06-27,19.069,19.602,19.044,19.37,1509290,0
2013-06-28,19.439,19.794,19.333,19.591,1733559,0
2013-07-01,19.618,19.855,19.501,19.573,971142,0
2013-07-02,19.555,19.61,18.978,19.069,1137929,0
2013-07-03,19.053,19.386,18.978,19.281,502473,0
2013-07-05,19.431,19.485,18.813,19.112,1024657,0
2013-07-08,19.148,19.555,19.112,19.459,990879,0
2013-07-09,19.536,19.917,19.518,19.777,1150666,0
2013-07-10,19.724,19.785,19.053,19.103,2180759,0
2013-07-11,19.343,19.706,19.343,19.536,1139396,0
2013-07-12,19.485,19.803,19.44,19.758,896896,0
2013-07-15,19.829,19.971,19.449,19.812,1131358,0
2013-07-16,19.874,20.113,19.767,19.812,944787,0
2013-07-17,19.874,20.121,19.706,20.113,1180650,0
2013-07-18,20.166,20.271,20.035,20.057,744839,0
2013-07-19,20.006,20.121,19.794,20.026,993354,0
2013-07-22,20.016,20.016,19.767,19.917,1021965,0
2013-07-23,19.962,19.971,19.642,19.803,1105157,0
2013-07-24,19.68,19.847,19.469,19.478,1121176,0
2013-07-25,19.335,19.583,19.094,19.469,1424484,0
2013-07-26,19.393,19.865,19.253,19.855,616381,0
2013-07-29,19.767,19.935,19.688,19.901,1225465,0
2013-07-30,20.006,20.175,19.777,19.893,768879,0
2013-07-31,19.883,20.299,19.671,20.113,1288340,0
2013-08-01,20.262,20.766,20.262,20.309,1622603,0
2013-08-02,20.246,20.325,20.043,20.05,702270,0
2013-08-05,20.043,20.237,19.935,20.026,527439,0
2013-08-06,19.952,19.989,19.546,19.61,943016,0
2013-08-07,19.494,19.625,19.343,19.413,748967,0
2013-08-08,19.478,19.706,19.431,19.546,613229,0
2013-08-09,19.509,19.715,19.37,19.518,581767,0
2013-08-12,19.37,19.592,19.317,19.494,508566,0
2013-08-13,19.44,19.449,19.168,19.361,934879,0
2013-08-14,19.343,19.61,19.193,19.61,626641,0
2013-08-15,19.307,19.564,19.237,19.518,998956,0
2013-08-16,19.413,19.688,19.343,19.564,750946,0
2013-08-19,19.518,19.555,19.103,19.21,848194,0
2013-08-20,19.201,19.536,19.148,19.272,572866,0
2013-08-21,19.168,19.326,18.874,19.061,558806,0
2013-08-22,19.103,19.317,18.891,18.901,673877,0
2013-08-23,18.927,19.193,18.882,19.112,1057409,0
2013-08-26,19.094,19.245,18.954,19.148,462301,0
2013-08-27,18.988,19.138,18.954,19.006,655709,0
2013-08-28,18.988,19.21,18.927,18.969,753473,0
2013-08-29,18.92,19.006,18.688,18.82,1062341,0
2013-08-30,18.87,18.96,18.531,18.577,887486,0
2013-09-03,18.909,19.22,18.667,19.129,1602219,0
2013-09-04,19.148,19.486,19.093,19.21,1133798,0
2013-09-05,19.201,19.394,19.148,19.22,903430,0
2013-09-06,19.353,19.644,19.084,19.353,659595,0
2013-09-09,19.371,19.975,19.362,19.966,879075,0
2013-09-10,19.975,20.071,19.636,19.797,629046,0
2013-09-11,19.727,19.931,19.442,19.486,1094915,0
2013-09-12,19.486,19.673,19.299,19.344,425949,0
2013-09-13,19.496,19.736,19.327,19.479,805211,0
2013-09-16,19.673,19.851,19.52,19.663,907009,0
2013-09-17,19.603,20.011,19.51,20.002,883809,0
2013-09-18,20.062,20.741,20.021,20.688,889489,0
2013-09-19,20.678,20.857,20.581,20.688,695056,0
2013-09-20,20.775,20.83,20.642,20.688,1352224,0
2013-09-23,20.642,20.963,20.581,20.822,827744,0
2013-09-24,20.874,21.31,20.757,21.185,1241818,0
2013-09-25,21.148,21.978,21.148,21.818,2323731,0
2013-09-26,21.818,21.915,21.622,21.896,1290200,0
2013-09-27,21.755,21.845,21.665,21.762,928004,0
2013-09-30,21.79,21.897,21.612,21.762,1260317,0
2013-10-01,21.675,21.906,21.585,21.828,1368009,0
2013-10-02,21.738,21.838,21.532,21.79,873412,0
2013-10-03,21.72,21.994,21.604,21.942,1126410,0
2013-10-04,21.906,22.011,21.638,21.675,895147,0
2013-10-07,21.381,21.711,21.212,21.497,936381,0
2013-10-08,21.505,21.559,21.165,21.301,973343,0
2013-10-09,21.31,21.337,20.998,21.016,1321414,0
2013-10-10,21.165,21.355,21.132,21.241,908171,0
2013-10-11,21.148,21.471,21.033,21.398,960261,0
2013-10-14,21.257,21.551,21.257,21.551,547135,0
2013-10-15,21.505,21.585,21.264,21.398,683915,0
2013-10-16,21.532,21.828,21.461,21.828,753790,0
2013-10-17,21.762,22.164,21.729,22.084,853138,0
2013-10-18,22.431,22.691,22.359,22.673,1170184,0
2013-10-21,22.691,23,22.644,22.91,996491,0
2013-10-22,23.009,23.445,22.91,23.427,1108843,0
2013-10-23,23.365,23.365,22.529,22.548,1492812,0
2013-10-24,22.691,23.481,22.691,22.919,1678621,0
2013-10-25,23.009,23.116,22.44,22.673,970839,0
2013-10-28,22.673,22.938,22.565,22.902,995538,0
2013-10-29,22.974,23.044,22.831,23.009,587313,0
2013-10-30,23.092,23.322,22.902,23.044,849672,0
2013-10-31,23.195,23.508,23.098,23.112,1136177,0
2013-11-01,23.009,23.159,22.597,22.673,1384062,0
2013-11-04,22.788,22.938,22.653,22.902,603915,0
2013-11-05,22.866,22.967,22.45,22.468,749532,0
2013-11-06,22.644,22.866,22.538,22.683,524812,0
2013-11-07,22.716,22.84,22.236,22.245,588072,0
2013-11-08,22.218,22.597,22.172,22.413,743063,0
2013-11-11,22.379,22.421,22.102,22.271,1150369,0
2013-11-12,22.296,22.468,22.093,22.254,804332,0
2013-11-13,22.131,22.584,22.131,22.548,488775,0
2013-11-14,22.538,22.698,22.421,22.644,352841,0
2013-11-15,22.607,22.691,22.491,22.607,416199,0
2013-11-18,22.617,22.691,22.386,22.44,546773,0
2013-11-19,22.468,22.663,22.394,22.46,373632,0
2013-11-20,22.565,22.938,22.421,22.617,637444,0
2013-11-21,22.707,22.769,22.635,22.751,505908,0
2013-11-22,22.751,22.967,22.653,22.938,385218,0
2013-11-25,22.974,23.401,22.958,23.33,568964,0
2013-11-26,23.365,23.632,23.312,23.569,639441,0
2013-11-27,23.578,23.873,23.578,23.803,566783,0
2013-11-29,24.016,24.016,23.641,23.651,282942,0
2013-12-02,23.5,24.104,23.294,23.721,856406,0
2013-12-03,23.738,23.883,23.568,23.874,625268,0
2013-12-04,23.766,24.08,23.533,23.846,501543,0
2013-12-05,23.622,23.846,23.489,23.818,692213,0
2013-12-06,24.043,24.428,23.961,24.411,948126,0
2013-12-09,24.543,24.783,24.481,24.579,1045006,0
2013-12-10,24.507,25.106,24.491,24.579,1760092,0
2013-12-11,24.56,24.642,24.096,24.15,724578,0
2013-12-12,24.122,24.276,24.034,24.257,686317,0
2013-12-13,24.294,24.598,24.294,24.463,846273,0
2013-12-16,24.617,24.625,24.294,24.372,713089,0
2013-12-17,24.411,24.411,24.08,24.355,661360,0
2013-12-18,24.437,24.982,24.355,24.802,1237734,0
2013-12-19,24.714,24.811,24.481,24.517,514052,0
2013-12-20,24.588,24.927,24.588,24.724,2219445,0
2013-12-23,24.867,25.187,24.714,25.159,833660,0
2013-12-24,25.151,25.465,25.135,25.26,453162,0
2013-12-26,25.294,25.536,24.972,25.01,708606,0
2013-12-27,25.126,25.126,24.893,24.982,610729,0
2013-12-30,24.982,25.195,24.953,25.106,309629,0
2013-12-31,25.135,25.401,25.06,25.204,477841,0
2014-01-02,25.061,25.195,24.686,24.867,927134,0
2014-01-03,24.867,25.01,24.534,24.625,515522,0
2014-01-06,24.65,24.783,24.392,24.543,510477,0
2014-01-07,24.588,24.767,24.372,24.625,841429,0
2014-01-08,24.543,24.625,24.286,24.57,948819,0
2014-01-09,24.608,24.617,24.213,24.401,639885,0
2014-01-10,24.473,24.625,24.213,24.286,890682,0
2014-01-13,24.187,24.355,23.738,23.836,807555,0
2014-01-14,23.874,23.952,23.551,23.712,984572,0
2014-01-15,23.729,23.952,23.632,23.641,890058,0
2014-01-16,23.641,23.935,23.587,23.738,451779,0
2014-01-17,23.587,23.827,23.541,23.748,355694,0
2014-01-21,23.943,23.981,23.112,23.265,797528,0
2014-01-22,23.256,23.435,23.147,23.274,529366,0
2014-01-23,23.265,23.354,23.014,23.23,865850,0
2014-01-24,23.089,23.274,23.031,23.147,901743,0
2014-01-27,23.212,23.508,23.06,23.256,903713,0
2014-01-28,23.283,23.345,22.97,23.166,831214,0
2014-01-29,22.979,23.195,22.793,22.862,968966,0
2014-01-30,22.989,23.195,22.837,23.122,453248,0
2014-01-31,22.925,23.345,22.793,23.166,654506,0
2014-02-03,23.138,23.195,22.274,22.611,1964794,0
2014-02-04,22.62,22.639,22.299,22.389,1550502,0
2014-02-05,22.211,22.444,22.211,22.274,931287,0
2014-02-06,22.372,22.62,22.174,22.397,814442,0
2014-02-07,22.578,22.924,22.397,22.829,1403885,0
2014-02-10,22.746,23.005,22.487,22.899,849900,0
2014-02-11,22.924,23.39,22.882,23.319,609661,0
2014-02-12,23.373,23.489,23.13,23.309,831533,0
2014-02-13,23.283,23.856,23.08,23.803,514203,0
2014-02-14,23.836,23.909,23.354,23.874,604689,0
2014-02-18,23.909,24.016,23.775,23.927,398620,0
2014-02-19,23.738,24.445,23.729,23.909,1224743,0
2014-02-20,23.952,24.401,23.909,24.177,876783,0
2014-02-21,24.257,24.57,24.187,24.364,693235,0
2014-02-24,24.401,24.57,23.836,23.918,965666,0
2014-02-25,23.935,24.096,23.729,23.766,671819,0
2014-02-26,23.775,23.809,23.444,23.775,1260969,0
2014-02-27,23.712,23.952,23.622,23.901,454787,0
2014-02-28,23.936,24.337,23.856,24.08,672725,0
2014-03-03,23.864,23.901,23.186,23.363,1105222,0
2014-03-04,23.622,24.122,23.56,23.748,994133,0
2014-03-05,23.694,23.901,23.641,23.803,588307,0
2014-03-06,23.846,24.072,23.729,24.052,552980,0
2014-03-07,24.206,24.249,23.684,23.766,728065,0
2014-03-10,23.703,23.901,23.398,23.675,678763,0
2014-03-11,23.775,23.874,23.46,23.54,602230,0
2014-03-12,23.613,25.201,23.55,25.015,2699627,0
2014-03-13,25.015,25.148,24.456,24.564,975056,0
2014-03-14,24.484,24.932,24.484,24.529,577179,0
2014-03-17,24.611,24.853,24.375,24.43,680895,0
2014-03-18,24.43,24.806,24.366,24.719,953714,0
2014-03-19,24.7,25.074,24.439,24.653,1317583,0
2014-03-20,24.574,24.611,24.161,24.366,834815,0
2014-03-21,24.413,24.582,24.161,24.179,1060396,0
2014-03-24,24.179,24.366,23.758,23.766,917554,0
2014-03-25,23.827,24.198,23.703,23.856,875717,0
2014-03-26,24,24.198,23.55,23.559,564026,0
2014-03-27,23.507,23.729,23.119,23.236,848951,0
2014-03-28,23.245,23.693,23.119,23.299,359492,0
2014-03-31,23.497,23.901,23.443,23.836,712510,0
2014-04-01,23.864,24.385,23.738,24.314,905809,0
2014-04-02,24.339,24.394,24.198,24.288,822507,0
2014-04-03,24.339,24.456,24.134,24.268,417952,0
2014-04-04,24.456,24.456,23.46,23.469,713306,0
2014-04-07,23.352,23.54,23.28,23.433,601559,0
2014-04-08,23.487,23.586,23.228,23.478,999510,0
2014-04-09,23.524,23.65,23.381,23.381,683445,0
2014-04-10,23.388,23.46,23.076,23.193,1136945,0
2014-04-11,22.92,23.469,22.92,23.094,801459,0
2014-04-14,23.317,23.567,22.93,23.094,696867,0
2014-04-15,23.163,23.793,22.96,23.613,704738,0
2014-04-16,23.738,23.864,23.613,23.613,604906,0
2014-04-17,23.613,23.675,23.263,23.271,468846,0
2014-04-21,23.28,23.317,22.877,22.985,753384,0
2014-04-22,23.011,23.559,22.85,23.352,936180,0
2014-04-23,23.289,23.55,23.228,23.46,640189,0
2014-04-24,24.332,25.525,24.332,24.592,1737940,0
2014-04-25,24.475,24.69,24.062,24.259,1291323,0
2014-04-28,24.288,24.519,23.901,23.928,1338945,0
2014-04-29,24.035,24.097,23.613,23.693,850672,0
2014-04-30,23.576,24.035,23.361,23.883,644168,0
2014-05-01,23.856,24.026,23.289,23.892,1053569,0
2014-05-02,23.962,24.375,23.91,24.278,939750,0
2014-05-05,24.179,24.314,23.928,24.288,750229,0
2014-05-06,24.17,24.43,24.052,24.231,1490557,0
2014-05-07,24.339,24.555,24.107,24.439,551360,0
2014-05-08,24.422,24.797,24.288,24.366,718025,0
2014-05-09,24.288,24.69,24.288,24.547,570368,0
2014-05-12,24.709,25.166,24.602,24.959,761611,0
2014-05-13,24.978,25.05,24.653,24.754,733513,0
2014-05-14,24.754,24.905,24.484,24.7,741409,0
2014-05-15,24.602,24.787,24.375,24.745,1237624,0
2014-05-16,24.787,24.914,24.602,24.888,858263,0
2014-05-19,24.862,25.132,24.709,24.797,463386,0
2014-05-20,24.719,24.843,24.547,24.816,1119596,0
2014-05-21,24.853,24.941,24.662,24.69,604695,0
2014-05-22,24.69,24.941,24.69,24.7,464098,0
2014-05-23,24.68,24.872,24.636,24.69,655377,0
2014-05-27,24.853,24.949,24.7,24.872,652637,0
2014-05-28,24.888,25.185,24.69,25.148,696022,0
2014-05-29,25.21,25.743,25.084,25.328,2393293,0
2014-05-30,25.399,25.642,25.041,25.158,1039879,0
2014-06-02,25.104,25.185,24.447,24.816,600752,0
2014-06-03,24.843,24.843,24.288,24.475,1200159,0
2014-06-04,24.447,24.843,24.43,24.806,639882,0
2014-06-05,24.797,25.252,24.626,25.169,538966,0
2014-06-06,25.315,25.433,25.26,25.395,662693,0
2014-06-09,25.386,25.649,25.359,25.433,401809,0
2014-06-10,25.405,25.477,25.269,25.414,319864,0
2014-06-11,25.359,25.587,25.188,25.269,340385,0
2014-06-12,25.278,25.495,25.223,25.459,638678,0
2014-06-13,25.542,25.595,25.331,25.468,416089,0
2014-06-16,25.459,25.542,25.323,25.542,525393,0
2014-06-17,25.495,26.192,25.386,25.92,1054542,0
2014-06-18,25.813,25.966,25.686,25.885,396207,0
2014-06-19,25.894,25.91,25.587,25.614,338040,0
2014-06-20,25.677,25.723,25.449,25.468,905056,0
2014-06-23,25.459,25.595,25.405,25.568,458106,0
2014-06-24,25.542,25.765,25.315,25.341,734766,0
2014-06-25,25.26,25.449,25.159,25.269,726304,0
2014-06-26,25.331,25.331,24.98,25.008,484216,0
2014-06-27,24.863,25.26,24.736,24.999,1188485,0
2014-06-30,24.906,25.369,24.787,25.169,1131439,0
2014-07-01,25.287,25.901,25.26,25.713,1135882,0
2014-07-02,25.733,25.765,25.468,25.542,396378,0
2014-07-03,25.667,25.894,25.64,25.733,275610,0
2014-07-07,25.742,25.765,25.252,25.297,606512,0
2014-07-08,25.269,25.442,25.159,25.349,803187,0
2014-07-09,25.424,25.55,25.233,25.252,942199,0
2014-07-10,24.619,25.116,24.463,24.98,906437,0
2014-07-11,24.906,25.243,24.816,25.169,532131,0
2014-07-14,25.349,25.485,25.196,25.323,742629,0
2014-07-15,25.223,25.477,25.151,25.204,552795,0
2014-07-16,25.331,25.331,24.863,24.999,867651,0
2014-07-17,24.853,25.008,24.41,24.427,1403746,0
2014-07-18,24.4,25.077,24.292,25.034,633127,0
2014-07-21,25.179,25.204,24.999,25.159,440357,0
2014-07-22,25.213,25.595,25.068,25.568,665481,0
2014-07-23,25.477,25.559,25.151,25.513,1168980,0
2014-07-24,24.787,25.252,24.526,25.077,1435605,0
2014-07-25,24.897,25.087,24.771,24.96,1025013,0
2014-07-28,24.999,25.097,24.753,24.816,566482,0
2014-07-29,24.99,25.568,24.99,25.243,1366803,0
2014-07-30,25.359,25.414,25.043,25.097,607094,0
2014-07-31,24.863,25.059,24.581,24.581,864137,0
2014-08-01,24.581,24.797,24.445,24.787,1007550,0
2014-08-04,24.872,24.915,24.445,24.816,1188283,0
2014-08-05,24.718,24.942,24.445,24.454,812895,0
2014-08-06,24.41,24.619,24.41,24.572,670145,0
2014-08-07,24.67,24.679,24.391,24.436,440165,0
2014-08-08,24.427,24.736,24.427,24.643,339174,0
2014-08-11,24.771,25.151,24.708,24.96,431065,0
2014-08-12,24.97,25.116,24.753,24.95,417905,0
2014-08-13,25.024,25.252,24.99,25.213,199510,0
2014-08-14,25.252,25.359,25.204,25.359,229985,0
2014-08-15,25.55,25.631,25.068,25.341,434252,0
2014-08-18,25.542,25.703,25.369,25.605,337157,0
2014-08-19,25.623,25.894,25.623,25.794,354327,0
2014-08-20,25.667,25.686,25.414,25.433,597138,0
2014-08-21,25.459,25.504,25.223,25.341,599156,0
2014-08-22,25.331,25.623,25.116,25.504,578554,0
2014-08-25,25.667,25.82,25.542,25.595,525352,0
2014-08-26,25.631,25.703,25.522,25.605,394483,0
2014-08-27,25.723,25.794,25.568,25.667,394361,0
2014-08-28,25.532,25.614,25.306,25.433,447487,0
2014-08-29,25.442,25.765,25.442,25.677,445476,0
2014-09-02,25.733,25.859,25.623,25.75,582665,0
2014-09-03,25.877,25.957,25.568,25.64,666975,0
2014-09-04,25.631,25.766,25.347,25.403,319266,0
2014-09-05,25.329,25.384,25.156,25.294,284937,0
2014-09-08,25.304,25.394,25.13,25.366,314585,0
2014-09-09,25.275,25.338,25.046,25.064,352958,0
2014-09-10,25.073,25.494,24.909,25.475,763816,0
2014-09-11,25.356,25.677,25.229,25.623,335848,0
2014-09-12,25.541,25.694,25.366,25.567,986063,0
2014-09-15,25.531,25.677,25.338,25.549,555944,0
2014-09-16,25.549,25.766,25.504,25.586,465637,0
2014-09-17,25.558,26.187,25.512,26.042,878507,0
2014-09-18,26.069,26.17,25.913,25.969,448670,0
2014-09-19,26.024,26.125,25.605,25.751,1038431,0
2014-09-22,25.724,25.734,25.356,25.356,632488,0
2014-09-23,25.248,25.329,24.945,24.964,575948,0
2014-09-24,24.9,25.432,24.737,25.422,621854,0
2014-09-25,25.384,25.384,25.002,25.21,804777,0
2014-09-26,25.229,25.531,25.156,25.484,430990,0
2014-09-29,25.229,25.422,25.082,25.312,570572,0
2014-09-30,25.266,25.312,24.773,24.773,1156044,0
2014-10-01,24.78,24.837,24.307,24.544,1728706,0
2014-10-02,24.572,24.773,24.507,24.572,809531,0
2014-10-03,24.837,24.984,24.746,24.846,480548,0
2014-10-06,24.945,24.945,24.544,24.553,432495,0
2014-10-07,24.369,24.462,24.198,24.206,528689,0
2014-10-08,24.232,24.7,24.216,24.662,677879,0
2014-10-09,24.635,24.719,24.142,24.161,771721,0
2014-10-10,24.161,24.48,23.997,24.005,500895,0
2014-10-13,24.023,24.29,23.932,24.115,713706,0
2014-10-14,24.352,24.644,24.251,24.507,833196,0
2014-10-15,24.142,25.055,24.133,24.909,1610993,0
2014-10-16,24.59,25.576,24.59,25.304,1341438,0
2014-10-17,25.614,25.942,25.239,25.879,1421265,0
2014-10-20,25.751,26.016,25.614,25.861,828578,0
2014-10-21,25.861,26.271,25.775,26.263,637956,0
2014-10-22,26.37,26.38,25.933,25.959,606855,0
2014-10-23,26.454,26.645,26.069,26.408,697940,0
2014-10-24,26.71,27.14,26.479,27.111,899000,0
2014-10-27,27.082,27.301,26.918,27.183,728197,0
2014-10-28,27.259,27.357,27.075,27.347,1188049,0
2014-10-29,27.405,27.541,27.219,27.475,877020,0
2014-10-30,27.377,28.316,27.328,27.824,1417290,0
2014-10-31,28.326,28.408,27.567,27.694,1294031,0
2014-11-03,27.769,27.905,27.412,27.669,889002,0
2014-11-04,27.651,27.842,27.549,27.769,721765,0
2014-11-05,27.879,28.06,27.532,27.704,631122,0
2014-11-06,27.687,27.751,27.439,27.494,534370,0
2014-11-07,27.475,27.714,27.32,27.678,516618,0
2014-11-10,27.741,27.804,27.622,27.788,837563,0
2014-11-11,27.824,27.997,27.631,27.694,524058,0
2014-11-12,27.741,28.197,27.549,28.187,527697,0
2014-11-13,28.226,28.326,27.859,28.006,499091,0
2014-11-14,28.016,28.316,28.006,28.144,568951,0
2014-11-17,28.044,28.273,28.026,28.089,314072,0
2014-11-18,28.135,28.416,28.026,28.344,601493,0
2014-11-19,28.291,28.518,27.932,28.297,520863,0
2014-11-20,28.144,28.729,28.144,28.719,482810,0
2014-11-21,29.031,29.093,28.663,28.818,699057,0
2014-11-24,28.902,29.013,28.646,28.91,582574,0
2014-11-25,28.937,29.167,28.818,29.139,1783544,0
2014-11-26,29.149,29.394,29.031,29.368,706084,0
2014-11-28,29.487,29.531,29.202,29.24,385199,0
2014-12-01,29.121,29.478,29.064,29.422,544433,0
2014-12-02,29.431,29.924,29.377,29.907,936022,0
2014-12-03,29.824,30.289,29.631,30.098,1048942,0
2014-12-04,29.987,30.347,29.94,30.281,622023,0
2014-12-05,30.328,30.687,29.94,30.19,1383359,0
2014-12-08,30.107,30.511,29.905,30.172,817485,0
2014-12-09,29.887,30.355,29.721,30.338,511177,0
2014-12-10,30.32,30.853,30.043,30.182,1294632,0
2014-12-11,30.382,30.633,30.162,30.328,1371216,0
2014-12-12,29.508,30.153,29.499,29.905,1557020,0
2014-12-15,30.107,30.272,29.74,29.95,1032742,0
2014-12-16,29.085,29.95,28.985,29.665,1981675,0
2014-12-17,29.721,30.025,29.454,29.804,1535743,0
2014-12-18,30.079,30.391,29.868,30.391,889231,0
2014-12-19,30.467,30.613,30.291,30.448,1510336,0
2014-12-22,30.52,30.649,30.236,30.587,589586,0
2014-12-23,30.796,31.165,30.475,30.981,635403,0
2014-12-24,31.019,31.597,30.881,31.562,523076,0
2014-12-26,31.672,31.709,31.395,31.424,500958,0
2014-12-29,31.496,31.755,31.414,31.524,534889,0
2014-12-30,31.404,31.635,31.285,31.486,298562,0
2014-12-31,31.514,31.597,31.183,31.193,659299,0
2015-01-02,31.468,31.58,30.806,31.037,693392,0
2015-01-05,30.825,30.971,30.511,30.677,1261099,0
2015-01-06,30.769,30.971,29.987,30.043,902464,0
2015-01-07,30.254,30.52,29.987,30.503,1020331,0
2015-01-08,30.743,31.21,30.613,31.165,1434540,0
2015-01-09,31.229,31.285,30.834,30.853,563846,0
2015-01-12,30.853,31.019,30.43,30.961,602009,0
2015-01-13,31.266,31.662,31.045,31.395,1058545,0
2015-01-14,31.09,31.607,30.981,31.404,1041745,0
2015-01-15,31.514,31.709,31.285,31.46,1295443,0
2015-01-16,31.514,31.726,31.331,31.486,1517051,0
2015-01-20,31.672,31.681,31.219,31.543,939399,0
2015-01-21,31.505,31.653,31.249,31.404,654834,0
2015-01-22,31.709,31.928,31.424,31.875,1757461,0
2015-01-23,31.976,32.094,31.716,31.746,525695,0
2015-01-26,31.746,32.114,31.486,32.067,644447,0
2015-01-27,31.91,32.15,31.764,32.104,823841,0
2015-01-28,32.185,32.287,31.496,31.571,423137,0
2015-01-29,31.662,31.993,31.404,31.893,539062,0
2015-01-30,31.681,31.883,31.258,31.304,517043,0
2015-02-02,31.366,31.672,30.843,31.653,751178,0
2015-02-03,31.781,32.15,31.699,32.067,611111,0
2015-02-04,31.993,32.15,31.902,32.04,616930,0
2015-02-05,32.233,32.251,31.919,32.067,1060852,0
2015-02-06,32.131,32.353,31.716,32.15,857455,0
2015-02-09,31.966,32.031,31.434,31.58,657766,0
2015-02-10,31.847,32.012,31.562,31.947,555217,0
2015-02-11,31.966,32.49,31.875,32.251,979507,0
2015-02-12,33.253,34.145,32.96,33.954,1939790,0
2015-02-13,34.238,34.735,34.007,34.045,1288772,0
2015-02-17,34.222,34.395,34.026,34.093,744211,0
2015-02-18,34.127,34.127,33.08,33.282,1134837,0
2015-02-19,33.172,33.199,32.887,33.124,759504,0
2015-02-20,33.042,33.124,32.518,33.116,1023375,0
2015-02-23,33.116,33.124,32.638,32.859,676922,0
2015-02-24,32.85,32.895,32.178,32.306,1470356,0
2015-02-25,32.353,32.648,32.306,32.371,712855,0
2015-02-26,32.425,32.767,32.325,32.509,584206,0
2015-02-27,32.509,32.601,32.205,32.233,859593,0
2015-03-02,32.224,32.371,32.14,32.316,1054613,0
2015-03-03,32.306,32.38,32.067,32.215,913550,0
2015-03-04,32.16,32.251,31.626,31.716,358421,0
2015-03-05,31.801,31.801,31.356,31.522,453106,0
2015-03-06,31.282,31.503,30.521,30.716,1197476,0
2015-03-09,30.818,30.956,30.726,30.754,863339,0
2015-03-10,30.597,30.781,30.485,30.642,761489,0
2015-03-11,30.799,31.643,30.699,31.586,2010536,0
2015-03-12,31.903,32.829,31.615,32.784,1547900,0
2015-03-13,32.551,32.941,32.431,32.903,890635,0
2015-03-16,32.931,33.052,32.728,32.997,990217,0
2015-03-17,32.903,33.014,32.719,32.931,624684,0
2015-03-18,32.921,33.033,32.672,32.903,777889,0
2015-03-19,32.877,32.912,32.69,32.699,457239,0
2015-03-20,32.755,33.061,32.561,32.793,1517152,0
2015-03-23,32.719,33.014,32.699,32.931,508487,0
2015-03-24,32.839,32.941,32.747,32.829,429079,0
2015-03-25,32.839,32.931,32.403,32.461,587247,0
2015-03-26,32.357,32.441,32.181,32.321,433072,0
2015-03-27,32.329,32.59,32.273,32.431,518954,0
2015-03-30,32.496,33.274,32.441,33.201,841111,0
2015-03-31,33.052,33.107,32.849,33.071,438642,0
2015-04-01,33.061,33.237,32.719,33.163,722325,0
2015-04-02,33.191,33.479,32.997,33.423,508487,0
2015-04-06,33.237,33.692,33.1,33.515,712615,0
2015-04-07,33.46,33.523,33.22,33.237,484997,0
2015-04-08,33.21,33.533,33.173,33.497,287959,0
2015-04-09,33.404,33.591,32.895,33.1,449764,0
2015-04-10,32.895,33.264,32.895,33.237,654245,0
2015-04-13,33.22,33.6,33.014,33.543,493706,0
2015-04-14,33.563,33.625,33.191,33.377,486154,0
2015-04-15,33.523,33.61,33.322,33.384,643437,0
2015-04-16,33.312,33.358,33.023,33.255,331451,0
2015-04-17,33.042,33.201,32.747,33.071,874775,0
2015-04-20,33.294,33.712,33.117,33.582,470969,0
2015-04-21,33.831,33.831,33.303,33.523,677258,0
2015-04-22,33.61,34.101,33.384,34.053,1378929,0
2015-04-23,34.433,34.433,33.738,34.359,1116449,0
2015-04-24,34.405,35.396,34.284,35.064,1343492,0
2015-04-27,35.166,35.166,34.213,34.405,2053258,0
2015-04-28,34.324,34.619,34.073,34.424,795151,0
2015-04-29,34.203,34.203,33.452,33.841,1233076,0
2015-04-30,33.553,33.755,32.172,32.246,1187440,0
2015-05-01,32.273,32.747,32.227,32.393,620692,0
2015-05-04,32.403,32.542,32.181,32.301,625010,0
2015-05-05,32.348,32.514,32.06,32.126,996042,0
2015-05-06,32.163,32.311,31.977,32.311,1167133,0
2015-05-07,32.237,32.487,32.088,32.283,943888,0
2015-05-08,32.625,32.969,32.59,32.921,654678,0
2015-05-11,32.886,33.368,32.858,33.349,774220,0
2015-05-12,33.201,33.22,32.616,32.912,758326,0
2015-05-13,32.765,33.125,32.468,32.505,942636,0
2015-05-14,32.645,33.006,32.59,32.912,497591,0
2015-05-15,32.969,33.052,32.765,33.023,552723,0
2015-05-18,33.006,33.582,32.912,33.497,505045,0
2015-05-19,33.61,33.961,33.413,33.914,898176,0
2015-05-20,34.043,34.117,33.775,34.005,935731,0
2015-05-21,33.942,33.981,33.582,33.6,874989,0
2015-05-22,33.572,33.692,33.191,33.394,572465,0
2015-05-26,33.201,33.264,32.645,32.784,599074,0
2015-05-27,32.747,33.22,32.451,33.117,1115477,0
2015-05-28,33.117,33.144,32.849,33.135,661660,0
2015-05-29,33.135,33.201,32.755,33.1,993345,0
2015-06-01,33.294,33.34,32.877,33.042,550767,0
2015-06-02,32.912,32.978,32.662,32.774,559461,0
2015-06-03,32.912,33.664,32.755,33.523,733222,0
2015-06-04,33.339,33.469,32.965,32.994,553936,0
2015-06-05,33.029,33.235,32.759,32.927,741332,0
2015-06-08,32.937,32.965,32.685,32.685,393220,0
2015-06-09,32.583,32.759,32.265,32.368,765980,0
2015-06-10,32.574,32.956,32.516,32.583,988623,0
2015-06-11,32.666,33.029,32.526,33.029,709456,0
2015-06-12,33.02,33.029,32.788,32.844,384969,0
2015-06-15,32.693,32.834,32.395,32.433,823192,0
2015-06-16,32.377,32.956,32.377,32.844,783334,0
2015-06-17,32.984,33.123,32.666,32.937,865086,0
2015-06-18,33.097,33.497,33.097,33.469,722797,0
2015-06-19,33.488,33.683,33.329,33.572,990980,0
2015-06-22,33.813,33.853,33.422,33.74,991731,0
2015-06-23,33.823,34.018,33.646,33.926,722731,0
2015-06-24,33.955,33.991,33.572,33.683,495544,0
2015-06-25,33.731,33.974,33.432,33.879,927443,0
2015-06-26,33.955,34.673,33.777,34.57,1871709,0
2015-06-29,34.28,34.634,34.179,34.271,1102410,0
2015-06-30,34.804,34.954,34.412,34.73,1128666,0
2015-07-01,35.075,35.269,34.905,35.055,852655,0
2015-07-02,35.055,35.205,34.692,35.028,638260,0
2015-07-06,34.72,35.549,34.421,35.494,1042088,0
2015-07-07,35.578,35.914,35.205,35.904,684331,0
2015-07-08,35.597,36.073,35.447,35.597,1152444,0
2015-07-09,35.858,35.943,35.474,35.578,1174411,0
2015-07-10,36.261,36.941,35.812,36.893,1326343,0
2015-07-13,37.053,37.332,35.728,36.073,1730278,0
2015-07-14,36.063,36.157,35.84,35.914,831017,0
2015-07-15,35.894,36.035,35.783,35.998,520229,0
2015-07-16,35.289,35.755,35.094,35.568,1236555,0
2015-07-17,35.615,35.68,35.363,35.533,505186,0
2015-07-20,35.578,35.644,35.318,35.588,517401,0
2015-07-21,35.625,36.1,35.438,35.644,684010,0
2015-07-22,35.533,36.026,35.533,35.961,797691,0
2015-07-23,37.109,37.435,36.184,36.838,1549738,0
2015-07-24,37.073,37.799,36.951,37.594,1867530,0
2015-07-27,37.491,37.705,36.848,37.015,999123,0
2015-07-28,37.034,37.073,36.708,36.885,907193,0
2015-07-29,36.922,37.175,36.764,37.089,730620,0
2015-07-30,37.006,38.07,36.932,38.051,1328698,0
2015-07-31,38.199,38.424,37.799,37.874,611473,0
2015-08-03,37.986,38.247,37.827,38.247,592647,0
2015-08-04,38.155,38.723,37.94,38.574,1364059,0
2015-08-05,38.677,39.059,38.49,38.649,760296,0
2015-08-06,38.584,38.677,37.762,37.911,506155,0
2015-08-07,37.705,37.864,37.342,37.491,993337,0
2015-08-10,37.725,37.902,37.538,37.705,961623,0
2015-08-11,37.538,38.034,37.38,37.94,760386,0
2015-08-12,37.688,37.735,36.866,37.669,533474,0
2015-08-13,37.63,38.004,37.323,37.809,318326,0
2015-08-14,37.819,38.901,37.762,38.854,1304913,0
2015-08-17,38.713,40.284,38.33,39.536,1805600,0
2015-08-18,39.479,39.546,39.023,39.198,573116,0
2015-08-19,39.041,39.416,38.547,38.938,1000193,0
2015-08-20,38.49,38.61,38.126,38.191,783119,0
2015-08-21,37.576,38.126,36.96,37.986,1338128,0
2015-08-24,35.309,37.483,34.56,36.558,1714427,0
2015-08-25,37.519,37.519,36.184,36.315,1110875,0
2015-08-26,37.323,37.445,35.953,36.651,773477,0
2015-08-27,37.015,37.23,36.165,36.493,1275661,0
2015-08-28,36.493,36.736,36.044,36.232,1239020,0
2015-08-31,36.306,36.754,36.092,36.269,973302,0
2015-09-01,35.457,35.933,35.242,35.335,918873,0
2015-09-02,35.699,36.044,35.41,36.044,787942,0
2015-09-03,36.1,36.459,36.1,36.176,528634,0
2015-09-04,35.726,36.195,35.632,35.96,633490,0
2015-09-08,36.43,36.853,36.12,36.711,663827,0
2015-09-09,36.975,37.05,36.393,36.43,767831,0
2015-09-10,36.402,36.664,36.242,36.345,754715,0
2015-09-11,36.166,36.957,36.166,36.862,498936,0
2015-09-14,36.872,37.303,36.769,37.173,530551,0
2015-09-15,37.2,37.266,36.862,37.144,1022355,0
2015-09-16,37.19,37.483,36.918,37.435,676602,0
2015-09-17,37.454,38.15,37.284,37.933,1360119,0
2015-09-18,37.519,38.093,37.415,37.605,1813393,0
2015-09-21,37.783,38.291,37.567,37.661,1012563,0
2015-09-22,37.351,37.801,37.135,37.415,877049,0
2015-09-23,37.547,37.595,37.238,37.529,899760,0
2015-09-24,37.331,37.577,37.135,37.388,588386,0
2015-09-25,37.5,37.557,36.815,36.975,822015,0
2015-09-28,36.957,37.303,36.223,36.308,1463991,0
2015-09-29,36.233,36.393,35.678,35.762,1197787,0
2015-09-30,36.054,36.815,35.903,36.703,1067171,0
2015-10-01,36.711,36.825,35.932,36.393,779646,0
2015-10-02,36.14,36.647,35.801,36.647,542047,0
2015-10-05,36.872,37.248,36.825,37.144,748559,0
2015-10-06,37.06,37.228,36.562,36.844,636684,0
2015-10-07,37.031,37.567,36.862,37.557,439005,0
2015-10-08,37.547,38.065,37.294,38.046,494890,0
2015-10-09,38.15,38.224,37.82,37.952,558123,0
2015-10-12,37.887,38.252,37.82,38.093,735108,0
2015-10-13,37.914,38.13,37.811,37.887,764213,0
2015-10-14,37.791,37.933,37.106,37.154,736960,0
2015-10-15,37.248,38.101,37.248,38.083,500959,0
2015-10-16,38.187,38.214,37.754,37.96,616670,0
2015-10-19,37.867,38.055,37.538,37.923,609391,0
2015-10-20,37.943,37.952,37.388,37.473,680444,0
2015-10-21,37.557,37.661,37.05,37.07,690229,0
2015-10-22,36.862,36.947,35.801,36.149,1513519,0
2015-10-23,36.195,36.993,35.893,36.993,1298702,0
2015-10-26,36.835,36.947,36.317,36.908,1081861,0
2015-10-27,36.647,36.966,36.43,36.486,754844,0
2015-10-28,36.693,37.126,36.486,37.126,785288,0
2015-10-29,36.899,37.2,36.393,36.43,524483,0
2015-10-30,36.345,36.647,35.65,35.819,924420,0
2015-11-02,35.829,36.638,35.791,36.542,726677,0
2015-11-03,36.515,36.57,36.149,36.317,615712,0
2015-11-04,36.289,36.532,35.848,35.998,519547,0
2015-11-05,36.176,36.552,36.083,36.364,379711,0
2015-11-06,36.289,36.289,35.659,35.791,891526,0
2015-11-09,35.762,35.885,35.294,35.595,556320,0
2015-11-10,35.453,36.044,35.453,36.026,477432,0
2015-11-11,36.073,36.12,35.736,35.781,314988,0
2015-11-12,35.565,35.876,35.021,35.162,433257,0
2015-11-13,34.955,35.33,34.861,35.021,441134,0
2015-11-16,34.917,35.237,34.673,34.917,848626,0
2015-11-17,34.871,35.612,34.552,34.56,1457952,0
2015-11-18,34.599,35.678,34.57,35.659,611562,0
2015-11-19,35.687,35.969,35.641,35.857,807219,0
2015-11-20,35.942,36.242,35.753,35.876,1035661,0
2015-11-23,35.893,36.486,35.893,36.486,911220,0
2015-11-24,36.223,36.957,36.12,36.711,869811,0
2015-11-25,36.673,36.805,36.542,36.786,384501,0
2015-11-27,36.731,37.116,36.673,37.116,240898,0
2015-11-30,37.266,37.294,36.918,37.05,673196,0
2015-12-01,37.126,37.473,37.126,37.415,571369,0
2015-12-02,37.313,37.473,36.759,36.853,482660,0
2015-12-03,36.891,36.908,35.585,35.678,851442,0
2015-12-04,35.707,36.482,35.707,36.482,634819,0
2015-12-07,36.425,36.482,36.086,36.265,444364,0
2015-12-08,36.076,36.775,36.076,36.538,459711,0
2015-12-09,36.208,36.425,35.13,35.139,882591,0
2015-12-10,35.13,35.253,34.912,34.988,487085,0
2015-12-11,34.61,35.178,34.165,34.279,1406585,0
2015-12-14,34.195,34.392,33.703,33.796,779339,0
2015-12-15,33.74,33.978,33.012,33.58,1283704,0
2015-12-16,33.806,33.855,33.134,33.712,614832,0
2015-12-17,33.815,33.938,33.256,33.266,575282,0
2015-12-18,33.02,33.266,32.652,32.832,2248672,0
2015-12-21,33.002,33.371,32.52,33.371,978295,0
2015-12-22,33.428,34.052,33.304,33.978,570491,0
2015-12-23,34.126,34.327,33.855,34.022,503583,0
2015-12-24,34.003,34.318,33.835,34.155,187814,0
2015-12-28,34.032,34.24,33.825,34.24,410594,0
2015-12-29,34.354,34.591,34.177,34.544,450722,0
2015-12-30,34.421,34.696,34.327,34.346,770221,0
2015-12-31,34.136,34.449,33.758,33.948,618871,0
2016-01-04,33.379,33.589,32.916,33.211,837444,0
2016-01-05,33.211,33.655,33.049,33.466,690708,0
2016-01-06,33.231,33.57,33.039,33.344,578296,0
2016-01-07,32.823,33.309,32.672,32.906,1246444,0
2016-01-08,33.079,33.143,31.953,32,1903140,0
2016-01-11,32.255,32.936,32.094,32.832,779905,0
2016-01-12,33.099,33.124,32.558,32.975,1012748,0
2016-01-13,32.548,32.548,30.563,30.676,2922368,0
2016-01-14,30.855,32.114,30.661,31.868,1111508,0
2016-01-15,30.951,31.394,30.6,31.271,985962,0
2016-01-19,31.488,31.745,31.149,31.385,585751,0
2016-01-20,30.968,31.224,30.015,30.865,820104,0
2016-01-21,31.017,31.679,30.855,31.434,652308,0
2016-01-22,31.773,32.141,31.584,32.038,616751,0
2016-01-25,31.83,32,31.214,31.271,533772,0
2016-01-26,31.347,31.868,31.225,31.404,1723570,0
2016-01-27,31.291,31.697,31.073,31.234,1092189,0
2016-01-28,31.488,31.802,31.442,31.735,1391077,0
2016-01-29,31.868,32.501,31.461,32.501,1800092,0
2016-02-01,32.188,32.926,32.094,32.756,1292912,0
2016-02-02,32.53,32.699,32.114,32.312,915429,0
2016-02-03,32.604,33.172,32.17,33.049,1055220,0
2016-02-04,32.852,33.039,32.193,32.482,851308,0
2016-02-05,32.302,32.397,31.552,31.612,866918,0
2016-02-08,31.319,31.566,30.696,30.968,1101766,0
2016-02-09,30.648,31.263,30.515,30.893,1158704,0
2016-02-10,31.101,31.863,30.941,31.036,959934,0
2016-02-11,30.269,33.314,30.231,33.049,1303709,0
2016-02-12,33.334,34.464,33.059,34.091,1084535,0
2016-02-16,34.572,35.187,34.469,34.582,928890,0
2016-02-17,34.724,34.97,34.231,34.421,1078139,0
2016-02-18,34.449,35.745,34.279,35.707,1334400,0
2016-02-19,35.518,35.707,35.054,35.148,832436,0
2016-02-22,35.509,35.726,35.239,35.261,957985,0
2016-02-23,35.187,35.546,34.705,34.978,1069633,0
2016-02-24,34.77,35.404,34.724,34.988,1026341,0
2016-02-25,35.12,35.886,35.12,35.782,839374,0
2016-02-26,35.849,35.924,35.064,35.291,632222,0
2016-02-29,35.206,35.451,34.893,35.016,992852,0
2016-03-01,35.281,36.028,35.13,35.602,1199860,0
2016-03-02,35.206,35.792,35.206,35.782,844898,0
2016-03-03,35.687,36.105,35.479,36.086,706604,0
2016-03-04,36.038,36.237,35.381,35.78,709572,0
2016-03-07,35.524,35.904,34.934,35.351,652669,0
2016-03-08,35.257,35.399,34.751,34.771,524497,0
2016-03-09,34.894,34.894,34.132,34.428,802318,0
2016-03-10,34.686,34.904,34.285,34.628,809726,0
2016-03-11,34.98,35.323,34.78,35.295,273311,0
2016-03-14,35.2,35.419,34.742,34.751,523874,0
2016-03-15,34.591,34.81,34.457,34.514,365057,0
2016-03-16,34.295,34.82,34.211,34.81,352528,0
2016-03-17,34.78,35.381,34.666,35.323,481805,0
2016-03-18,35.419,35.714,35.257,35.39,970499,0
2016-03-21,35.315,35.866,35.21,35.723,547941,0
2016-03-22,35.551,35.648,35.21,35.305,529360,0
2016-03-23,35.295,35.295,34.894,34.894,362589,0
2016-03-24,34.81,35.238,34.581,34.934,420901,0
2016-03-28,35.067,35.219,34.81,34.999,272704,0
2016-03-29,34.847,35.894,34.609,35.875,767041,0
2016-03-30,35.847,36.514,35.694,36.275,577694,0
2016-03-31,36.19,36.485,36.038,36.285,478912,0
2016-04-01,35.933,36.519,35.875,36.294,554838,0
2016-04-04,36.362,36.465,35.875,35.923,407273,0
2016-04-05,35.743,35.79,34.866,34.866,702871,0
2016-04-06,34.8,34.866,34.433,34.79,471455,0
2016-04-07,34.637,35.057,34.438,34.856,845948,0
2016-04-08,35.151,35.371,34.485,34.581,323467,0
2016-04-11,34.6,34.751,33.637,33.734,787849,0
2016-04-12,33.751,33.751,32.973,33.676,604833,0
2016-04-13,33.761,34.285,33.618,34.276,543798,0
2016-04-14,34.324,34.742,34.087,34.591,590421,0
2016-04-15,34.514,34.99,34.42,34.714,530355,0
2016-04-18,34.657,34.838,34.41,34.83,260384,0
2016-04-19,34.866,34.866,34.266,34.42,366798,0
2016-04-20,34.438,34.637,34.221,34.504,496907,0
2016-04-21,34.78,36.648,33.734,33.885,763853,0
2016-04-22,34.191,34.42,33.983,34.211,732603,0
2016-04-25,34.122,34.41,34,34.4,470974,0
2016-04-26,34.504,34.924,34.343,34.6,484083,0
2016-04-27,34.609,34.994,34.295,34.924,341391,0
2016-04-28,34.628,34.81,34.39,34.476,405358,0
2016-04-29,34.42,34.714,34.107,34.295,576114,0
2016-05-02,34.352,35.285,34.181,34.943,1691964,0
2016-05-03,34.732,34.953,34.514,34.904,632347,0
2016-05-04,34.581,34.99,34.457,34.838,497383,0
2016-05-05,34.904,35.323,34.705,34.82,569712,0
2016-05-06,34.609,34.914,34.42,34.856,440407,0
2016-05-09,34.724,35.39,34.657,35.219,476757,0
2016-05-10,35.438,35.466,34.98,35.466,423422,0
2016-05-11,35.343,35.666,34.914,34.962,618228,0
2016-05-12,34.943,35.629,34.83,35.551,556591,0
2016-05-13,35.514,35.78,35.247,35.39,402158,0
2016-05-16,35.381,35.514,35.086,35.419,475233,0
2016-05-17,35.351,35.524,34.637,34.8,443814,0
2016-05-18,34.647,35.59,34.647,35.371,499846,0
2016-05-19,35.315,35.419,34.696,34.999,300464,0
2016-05-20,35.057,35.666,34.894,35.599,406334,0
2016-05-23,35.495,35.638,35.257,35.524,374983,0
2016-05-24,35.599,36.275,35.219,36.247,530814,0
2016-05-25,36.362,36.427,35.684,35.894,488645,0
2016-05-26,35.894,36.2,35.752,36.113,319218,0
2016-05-27,36.143,36.362,36.076,36.313,361961,0
2016-05-31,36.408,36.58,36.2,36.408,443646,0
2016-06-01,36.19,36.523,36.057,36.523,373379,0
2016-06-02,36.313,36.655,36.313,36.655,306660,0
2016-06-03,36.599,36.639,36.113,36.304,416401,0
2016-06-06,36.247,36.553,36.112,36.381,458752,0
2016-06-07,36.419,36.496,36.179,36.333,327314,0
2016-06-08,36.323,36.371,35.921,36.064,800033,0
2016-06-09,36.045,36.323,35.766,36.275,517656,0
2016-06-10,36.036,36.419,35.786,35.891,364127,0
2016-06-13,35.815,36.092,35.783,35.882,581064,0
2016-06-14,35.815,36.074,35.671,36.016,626465,0
2016-06-15,36.142,36.189,35.749,36.074,680524,0
2016-06-16,35.891,36.994,35.758,36.947,975831,0
2016-06-17,37.042,37.464,36.836,36.984,1437841,0
2016-06-20,37.254,37.291,36.841,37.052,600951,0
2016-06-21,37.062,37.129,36.765,36.822,775386,0
2016-06-22,36.755,37.004,36.506,36.516,672460,0
2016-06-23,36.907,37.531,36.773,37.521,909944,0
2016-06-24,36.428,37.857,36.428,37.254,10503494,0
2016-06-27,36.984,37.08,36.294,36.323,1734617,0
2016-06-28,36.707,37.263,36.428,37.263,736704,0
2016-06-29,37.636,37.713,37.334,37.646,708023,0
2016-06-30,37.761,38.567,37.733,38.557,1632613,0
2016-07-01,38.768,38.998,38.567,38.825,669769,0
2016-07-05,38.893,38.893,38.335,38.692,915699,0
2016-07-06,38.528,38.834,38.355,38.825,992357,0
2016-07-07,38.949,39.267,38.883,39.198,1250240,0
2016-07-08,39.43,40.015,39.382,39.929,1032644,0
2016-07-11,40.09,40.205,39.535,39.621,1327961,0
2016-07-12,39.89,40.09,39.795,39.955,825523,0
2016-07-13,40.215,40.532,39.89,39.965,950596,0
2016-07-14,40.235,40.235,39.63,39.83,1105597,0
2016-07-15,40.025,40.11,39.67,39.735,670769,0
2016-07-18,39.985,40.005,39.337,39.562,875225,0
2016-07-19,39.64,39.697,39.198,39.562,1061623,0
2016-07-20,39.687,40.035,39.66,39.83,873085,0
2016-07-21,39.83,40.13,39.162,39.995,881930,0
2016-07-22,40.205,40.934,40.195,40.685,926457,0
2016-07-25,40.55,40.695,40.33,40.369,464562,0
2016-07-26,40.398,40.594,39.9,40.08,521860,0
2016-07-27,40.235,40.311,39.885,40.052,442256,0
2016-07-28,39.936,40.235,39.891,40.015,385946,0
2016-07-29,39.86,40.244,39.84,40.08,617466,0
2016-08-01,40.005,40.154,39.785,39.92,874379,0
2016-08-02,39.795,40.061,39.142,39.276,794875,0
2016-08-03,39.306,39.477,38.973,39.198,669577,0
2016-08-04,39.296,39.447,39.064,39.181,623915,0
2016-08-05,39.322,39.506,38.798,38.998,952968,0
2016-08-08,38.998,39.342,38.931,39.142,450655,0
2016-08-09,39.276,39.276,38.778,39.047,445661,0
2016-08-10,39.064,39.342,38.949,39.342,383849,0
2016-08-11,39.391,39.582,39.037,39.056,471843,0
2016-08-12,39.103,39.31,39.056,39.237,419486,0
2016-08-15,39.352,39.496,39.162,39.457,359632,0
2016-08-16,39.352,39.467,39.073,39.122,494863,0
2016-08-17,39.162,40,39.117,39.985,886810,0
2016-08-18,40.158,40.906,40.005,40.906,1106849,0
2016-08-19,40.762,40.762,40.061,40.608,797171,0
2016-08-22,40.608,40.906,40.344,40.887,426667,0
2016-08-23,40.944,41.012,40.703,40.819,581064,0
2016-08-24,40.848,40.867,40.513,40.838,465406,0
2016-08-25,40.81,41.145,40.579,41.087,451657,0
2016-08-26,41.087,41.259,40.762,41.078,492355,0
2016-08-29,41.242,41.595,41.04,41.49,559377,0
2016-08-30,41.577,41.749,41.193,41.558,516413,0
2016-08-31,41.634,41.73,41.183,41.308,533124,0
2016-09-01,41.365,41.471,40.484,41.097,918489,0
2016-09-02,41.318,41.357,40.828,41.193,630552,0
2016-09-06,41.26,41.366,41.067,41.29,487588,0
2016-09-07,41.319,41.319,41,41.183,650115,0
2016-09-08,41.03,41.425,41.01,41.309,508104,0
2016-09-09,41.039,41.057,40.039,40.044,1108389,0
2016-09-12,39.955,40.487,39.793,40.421,534298,0
2016-09-13,40.035,40.237,39.724,39.783,585506,0
2016-09-14,39.724,40.081,39.724,39.821,313671,0
2016-09-15,39.793,40.207,39.579,40.188,388193,0
2016-09-16,39.839,40.096,39.066,39.116,1641508,0
2016-09-19,39.145,39.849,39.145,39.56,481777,0
2016-09-20,39.783,39.955,39.251,39.28,624573,0
2016-09-21,39.377,39.647,39.057,39.637,787926,0
2016-09-22,39.919,40.048,39.608,39.936,525161,0
2016-09-23,39.705,39.725,39.106,39.116,676747,0
2016-09-26,39.116,39.116,38.565,38.565,623567,0
2016-09-27,38.565,38.728,38.276,38.613,916539,0
2016-09-28,38.652,38.941,38.266,38.884,655450,0
2016-09-29,38.884,38.884,38.12,38.13,332915,0
2016-09-30,38.226,38.308,37.927,37.956,825179,0
2016-10-03,37.889,38.14,37.492,37.637,647420,0
2016-10-04,37.821,37.975,37.231,37.83,588401,0
2016-10-05,38.024,38.221,37.791,38.178,896676,0
2016-10-06,38.091,38.091,37.801,37.879,412963,0
2016-10-07,37.965,38.295,37.965,38.014,430934,0
2016-10-10,38.169,38.332,37.898,37.965,409303,0
2016-10-11,37.908,38.16,37.628,38.1,514991,0
2016-10-12,38.11,39.076,38.11,38.894,583217,0
2016-10-13,38.7,39.125,38.7,39.039,607131,0
2016-10-14,39.377,39.416,39.106,39.271,382915,0
2016-10-17,39.406,39.406,39.116,39.174,349966,0
2016-10-18,39.473,39.551,39.192,39.202,424570,0
2016-10-19,39.231,39.261,38.835,39.049,663994,0
2016-10-20,40.14,40.256,37.84,38.392,941067,0
2016-10-21,38.372,38.429,37.704,37.743,649476,0
2016-10-24,38.256,38.286,37.898,38.014,927460,0
2016-10-25,37.965,38.362,37.937,38.286,1001633,0
2016-10-26,38.197,38.246,37.414,37.492,748512,0
2016-10-27,37.666,37.676,37.038,37.048,647122,0
2016-10-28,37.202,37.628,37.078,37.281,576597,0
2016-10-31,37.512,37.791,37.164,37.743,498260,0
2016-11-01,37.849,37.985,37.251,37.54,539023,0
2016-11-02,37.434,37.637,37.155,37.202,483221,0
2016-11-03,37.298,37.298,36.4,36.507,743929,0
2016-11-04,36.439,36.865,36.294,36.776,757462,0
2016-11-07,36.893,37.406,36.893,37.261,497412,0
2016-11-08,37.241,37.965,37.038,37.763,534978,0
2016-11-09,37.444,37.849,37.085,37.753,876115,0
2016-11-10,37.686,37.889,36.883,36.883,1043226,0
2016-11-11,36.786,37.159,36.642,37.155,1031336,0
2016-11-14,36.768,37.271,36.517,36.565,1362077,0
2016-11-15,36.565,36.739,36.13,36.633,1423714,0
2016-11-16,36.603,36.71,36.419,36.574,1758369,0
2016-11-17,36.71,37.085,36.603,36.989,924141,0
2016-11-18,37.058,37.337,36.912,37.241,663139,0
2016-11-21,37.396,37.548,37.095,37.211,806194,0
2016-11-22,37.328,37.84,37.308,37.791,538813,0
2016-11-23,37.531,37.801,37.434,37.714,576858,0
2016-11-25,37.714,37.917,37.659,37.898,221465,0
2016-11-28,37.985,38.382,37.884,38.1,645245,0
2016-11-29,38.188,38.295,37.985,38.276,624062,0
2016-11-30,38.226,38.313,36.467,36.467,992975,0
2016-12-01,36.381,37.115,34.526,34.604,2334324,0
2016-12-02,34.68,35.385,34.68,35.018,1458669,0
2016-12-05,35.087,35.376,34.478,34.68,1065354,0
2016-12-06,34.866,35.51,34.417,35.5,989442,0
2016-12-07,35.636,36.212,35.246,35.539,980165,0
2016-12-08,35.588,36.622,35.48,36.533,1709157,0
2016-12-09,36.563,36.729,35.68,35.754,1111037,0
2016-12-12,35.802,36.358,35.734,36.29,641080,0
2016-12-13,36.465,36.69,36.056,36.632,1275833,0
2016-12-14,36.749,36.972,36.202,36.202,735925,0
2016-12-15,36.134,36.388,35.812,35.949,814813,0
2016-12-16,36.016,36.71,36.016,36.388,1585521,0
2016-12-19,36.397,36.592,36.016,36.086,685075,0
2016-12-20,36.066,36.875,36.066,36.875,761905,0
2016-12-21,36.846,36.934,36.012,36.71,905899,0
2016-12-22,36.758,36.758,36.193,36.573,497527,0
2016-12-23,36.553,36.641,36.056,36.28,409942,0
2016-12-27,36.3,36.407,36.094,36.143,438359,0
2016-12-28,36.31,36.31,35.87,36.036,370430,0
2016-12-29,36.094,36.212,35.665,35.899,917238,0
2016-12-30,35.899,35.987,35.646,35.734,550788,0
2017-01-03,35.763,36.27,35.607,36.27,754428,0
2017-01-04,36.407,36.797,36.407,36.583,820821,0
2017-01-05,36.592,36.69,36.378,36.485,676800,0
2017-01-06,36.533,36.749,35.959,36.583,814531,0
2017-01-09,36.583,36.758,36.066,36.495,737812,0
2017-01-10,36.553,36.68,36.31,36.426,870751,0
2017-01-11,36.436,36.612,36.3,36.465,686902,0
2017-01-12,36.465,36.465,35.792,35.939,617228,0
2017-01-13,36.056,36.358,35.89,35.929,352493,0
2017-01-17,35.909,36.417,35.72,36.026,798069,0
2017-01-18,36.183,37.236,36.183,37.051,1256806,0
2017-01-19,36.875,37.129,36.198,36.739,910971,0
2017-01-20,36.904,37.125,36.378,36.583,607937,0
2017-01-23,36.475,36.7,36.28,36.378,542586,0
2017-01-24,36.583,36.65,36.114,36.368,532337,0
2017-01-25,36.388,36.67,36.066,36.329,594598,0
2017-01-26,36.368,36.407,36.086,36.339,638772,0
2017-01-27,36.485,36.495,36.104,36.329,456401,0
2017-01-30,36.348,36.465,35.929,36.465,488369,0
2017-01-31,36.495,36.797,36.251,36.66,591705,0
2017-02-01,36.729,37.441,36.339,36.446,549495,0
2017-02-02,36.583,36.972,36.583,36.914,1008718,0
2017-02-03,37.304,37.568,36.963,37.46,594334,0
2017-02-06,37.519,37.685,37.314,37.568,428281,0
2017-02-07,37.724,37.865,37.455,37.617,558573,0
2017-02-08,37.5,38.338,37.256,38.251,1056886,0
2017-02-09,38.328,38.651,37.665,38.164,1132783,0
2017-02-10,38.465,38.514,37.9,38.144,780725,0
2017-02-13,38.29,38.328,37.89,37.957,576786,0
2017-02-14,37.812,38.378,37.753,38.29,552719,0
2017-02-15,38.271,38.271,37.891,38.017,387763,0
2017-02-16,37.997,38.027,37.763,37.997,395178,0
2017-02-17,37.929,38.056,37.753,38.056,665816,0
2017-02-21,38.074,38.417,38.074,38.299,486803,0
2017-02-22,38.231,38.475,38.144,38.465,357974,0
2017-02-23,38.68,39.012,38.426,38.816,735064,0
2017-02-24,38.778,39.012,38.553,38.699,590651,0
2017-02-27,38.719,38.836,38.173,38.251,581555,0
2017-02-28,38.173,38.29,37.89,38.114,873336,0
2017-03-01,38.084,38.29,37.7,38.017,1027706,0
2017-03-02,37.957,37.957,37.558,37.773,412053,0
2017-03-03,37.773,37.822,37.168,37.353,812443,0
2017-03-06,37.324,37.688,37.225,37.56,500801,0
2017-03-07,37.579,37.737,37.412,37.432,506301,0
2017-03-08,37.471,37.491,37.038,37.068,568004,0
2017-03-09,37.068,37.32,36.94,36.989,307764,0
2017-03-10,37.186,37.481,36.969,37.294,454771,0
2017-03-13,37.245,37.461,36.93,37.107,581420,0
2017-03-14,37.147,37.284,36.92,37.097,464719,0
2017-03-15,37.186,37.915,37.019,37.895,907128,0
2017-03-16,37.915,38.121,37.698,37.924,720466,0
2017-03-17,37.855,38.199,37.363,38.052,1170057,0
2017-03-20,38.052,38.377,37.924,38.18,636022,0
2017-03-21,38.387,38.692,37.924,37.944,672731,0
2017-03-22,37.915,38.161,37.609,37.944,460810,0
2017-03-23,37.895,38.417,37.777,38.042,359966,0
2017-03-24,38.042,38.298,37.806,37.885,420282,0
2017-03-27,37.796,38.465,37.54,38.357,775050,0
2017-03-28,38.337,38.515,37.816,38.436,594630,0
2017-03-29,38.436,38.663,38.18,38.259,354052,0
2017-03-30,38.279,38.687,38.239,38.525,383474,0
2017-03-31,38.525,38.81,38.279,38.663,570286,0
2017-04-03,38.721,38.721,37.747,37.845,542322,0
2017-04-04,37.845,38.17,37.767,38.052,408689,0
2017-04-05,38.101,38.106,37.432,37.531,606971,0
2017-04-06,37.579,37.609,37.255,37.412,482132,0
2017-04-07,37.343,37.629,37.206,37.56,407033,0
2017-04-10,37.55,37.915,37.55,37.806,315588,0
2017-04-11,37.777,38.209,37.698,38.19,609757,0
2017-04-12,38.19,38.19,37.746,37.865,340296,0
2017-04-13,37.845,37.983,37.589,37.688,283237,0
2017-04-17,37.757,38.347,37.757,38.327,376553,0
2017-04-18,38.209,38.721,38.151,38.663,624313,0
2017-04-19,38.81,38.829,38.289,38.505,511510,0
2017-04-20,38.653,38.849,38.535,38.692,712880,0
2017-04-21,38.81,39.037,38.554,38.899,505307,0
2017-04-24,39.075,39.293,39.017,39.253,334673,0
2017-04-25,39.371,39.961,39.341,39.833,953394,0
2017-04-26,40.041,40.533,39.843,40.129,611399,0
2017-04-27,40.709,42.836,40.385,42.511,1651870,0
2017-04-28,42.836,43.082,42.373,42.727,1039873,0
2017-05-01,42.796,43.023,42.019,42.147,929531,0
2017-05-02,42.147,42.378,41.763,41.832,951768,0
2017-05-03,41.832,42.309,41.832,42.127,471099,0
2017-05-04,42.314,42.314,41.871,42.137,600233,0
2017-05-05,42.255,42.59,42.147,42.57,333533,0
2017-05-08,42.57,42.698,41.822,41.901,629902,0
2017-05-09,41.94,41.94,40.887,41.123,1067525,0
2017-05-10,41.123,41.458,41.054,41.438,423838,0
2017-05-11,41.3,41.556,40.897,41.399,323124,0
2017-05-12,41.448,41.448,40.857,41.005,357706,0
2017-05-15,41.143,41.723,41.113,41.517,327247,0
2017-05-16,41.556,42.137,41.556,42.009,638403,0
2017-05-17,41.783,42.678,41.418,42.186,1391274,0
2017-05-18,42.166,42.59,41.95,42.206,836877,0
2017-05-19,42.265,42.265,41.664,41.733,636994,0
2017-05-22,41.763,42.511,41.753,42.245,709227,0
2017-05-23,42.344,42.678,42.147,42.56,489885,0
2017-05-24,42.58,42.639,42.304,42.599,311602,0
2017-05-25,42.786,42.786,42.412,42.59,341094,0
2017-05-26,42.54,42.585,42.166,42.422,332801,0
2017-05-30,42.531,42.57,41.952,42.284,407535,0
2017-05-31,42.344,42.904,42.157,42.836,673313,0
2017-06-01,42.924,43.013,42.511,42.806,480218,0
2017-06-02,42.816,43.672,42.747,43.416,558163,0
2017-06-05,43.348,43.594,42.934,43.042,506189,0
2017-06-06,42.973,43.28,42.695,42.804,523119,0
2017-06-07,42.953,43.201,42.864,43.142,371508,0
2017-06-08,42.983,43.459,42.814,43.439,444216,0
2017-06-09,43.469,43.628,43.102,43.102,542704,0
2017-06-12,43.042,43.082,42.517,42.903,728812,0
2017-06-13,42.933,43.171,42.7,43.092,706764,0
2017-06-14,43.221,43.786,42.834,43.786,562466,0
2017-06-15,43.479,44.263,43.092,44.064,548264,0
2017-06-16,44.024,44.233,43.538,44.233,1067464,0
2017-06-19,44.511,44.972,44.312,44.56,704844,0
2017-06-20,44.501,44.709,44.238,44.382,384867,0
2017-06-21,44.709,44.977,44.223,44.352,546953,0
2017-06-22,44.352,44.868,44.272,44.699,448741,0
2017-06-23,44.669,45.066,44.639,45.066,698636,0
2017-06-26,45.066,45.383,44.947,44.977,784746,0
2017-06-27,44.937,45.046,44.441,44.858,585388,0
2017-06-28,45.026,45.235,44.481,44.62,1539056,0
2017-06-29,44.62,44.778,44.134,44.382,526673,0
2017-06-30,44.61,44.709,44.153,44.332,551260,0
2017-07-03,44.6,44.639,44.233,44.372,343040,0
2017-07-05,44.481,44.481,43.886,44.163,656775,0
2017-07-06,44.153,44.163,43.568,43.757,565295,0
2017-07-07,43.806,44.387,43.692,44.362,546423,0
2017-07-10,44.104,44.401,43.99,44.094,554679,0
2017-07-11,44.173,44.342,43.856,44.282,444022,0
2017-07-12,44.639,44.967,44.545,44.858,539360,0
2017-07-13,44.957,45.185,44.471,44.907,343410,0
2017-07-14,44.907,45.255,44.768,45.016,460033,0
2017-07-17,45.086,45.304,44.952,45.096,339105,0
2017-07-18,44.987,45.334,44.947,45.175,402826,0
2017-07-19,45.255,45.473,44.977,45.413,352622,0
2017-07-20,45.631,45.998,45.374,45.393,636570,0
2017-07-21,45.354,45.741,45.04,45.711,391198,0
2017-07-24,45.681,45.949,45.542,45.889,448795,0
2017-07-25,46.028,46.286,45.81,46.246,627324,0
2017-07-26,46.246,46.485,45.77,45.979,748408,0
2017-07-27,47.268,48.131,46.127,47.873,836790,0
2017-07-28,48.211,49.084,48.069,48.568,1055637,0
2017-07-31,48.647,48.726,47.705,48.022,625755,0
2017-08-01,48.201,48.399,47.913,48.131,532996,0
2017-08-02,48.151,48.221,47.744,48.042,322730,0
2017-08-03,48.062,48.449,47.834,48.369,318107,0
2017-08-04,48.369,48.429,48.032,48.32,287142,0
2017-08-07,48.3,48.399,47.913,47.963,345134,0
2017-08-08,47.973,48.32,47.873,48.022,429984,0
2017-08-09,48.082,48.136,47.377,47.556,661178,0
2017-08-10,47.447,47.675,47.288,47.477,735083,0
2017-08-11,47.308,47.586,47.189,47.348,587593,0
2017-08-14,47.556,47.992,47.447,47.903,729697,0
2017-08-15,47.873,48.151,47.615,48.151,796969,0
2017-08-16,48.211,48.885,48.151,48.647,731085,0
2017-08-17,48.598,48.766,47.982,47.982,517298,0
2017-08-18,47.982,48.201,47.695,47.764,635914,0
2017-08-21,47.814,48.26,47.754,47.913,265690,0
2017-08-22,47.973,48.33,47.933,48.161,265174,0
2017-08-23,48.002,48.449,47.963,48.171,324207,0
2017-08-24,48.399,48.399,47.834,47.854,546743,0
2017-08-25,47.844,48.424,47.844,48.102,535029,0
2017-08-28,48.092,48.28,47.923,48.002,392467,0
2017-08-29,47.963,48.503,47.963,48.141,591052,0
2017-08-30,48.121,48.538,47.973,48.27,268501,0
2017-08-31,48.498,48.811,48.399,48.667,407125,0
2017-09-01,48.707,48.855,48.498,48.528,420180,0
2017-09-05,48.488,48.697,47.139,47.278,614507,0
2017-09-06,47.318,47.526,46.981,47.05,621128,0
2017-09-07,47.27,47.27,46.75,47.08,452505,0
2017-09-08,46.91,48.31,46.87,48.16,555388,0
2017-09-11,48.52,49.53,48.46,48.55,926677,0
2017-09-12,48.64,49.42,48.64,49.42,593652,0
2017-09-13,49.57,49.57,49,49.25,654629,0
2017-09-14,49.17,49.32,48.71,48.76,596806,0
2017-09-15,48.62,49.26,48.61,49.07,1171737,0
2017-09-18,49.14,49.49,48.98,49.25,517512,0
2017-09-19,49.34,49.69,49.18,49.3,467823,0
2017-09-20,49.41,49.54,48.97,49.26,360732,0
2017-09-21,49.26,49.68,48.81,48.84,388913,0
2017-09-22,48.82,49.24,48.82,49.19,328355,0
2017-09-25,49.16,49.51,48.98,49.27,311085,0
2017-09-26,49.1,49.33,49.06,49.15,224351,0
2017-09-27,49.25,49.51,48.805,49.09,536650,0
2017-09-28,49.07,49.72,49,49.68,635218,0
2017-09-29,49.81,49.99,49.6,49.97,477338,0
2017-10-02,49.95,50.4,49.71,50.4,644799,0
2017-10-03,50.37,50.88,50,50.87,760463,0
2017-10-04,50.85,50.98,50.16,50.24,782962,0
2017-10-05,50.21,50.42,49.68,49.93,768832,0
2017-10-06,50.02,50.0899,49.3,49.95,837251,0
2017-10-09,49.95,50.08,49.53,49.64,576731,0
2017-10-10,49.44,50.7,49.42,50.42,764761,0
2017-10-11,50.36,50.43,50.11,50.27,450240,0
2017-10-12,50.3,50.395,50.03,50.09,339107,0
2017-10-13,50.24,50.3599,49.97,50.1,454693,0
2017-10-16,50.17,50.72,50.14,50.69,431012,0
2017-10-17,50.72,50.81,49.91,49.94,822723,0
2017-10-18,50.08,50.52,49.85,50.37,382816,0
2017-10-19,50.33,50.78,50.12,50.65,424362,0
2017-10-20,50.91,50.91,50.15,50.45,388275,0
2017-10-23,50.43,50.69,50.29,50.64,352661,0
2017-10-24,50.6411,51.07,50.55,50.96,733033,0
2017-10-25,50.94,51.38,50.87,51.06,973176,0
2017-10-26,50.89,52.98,50.01,52.31,1430671,0
2017-10-27,52.58,53.455,52.075,53.36,681436,0
2017-10-30,53.5885,54.07,53.01,53.17,590314,0
2017-10-31,53.6,54.48,53.5655,54.42,885138,0
2017-11-01,54.7,55,54.44,54.51,557082,0
2017-11-02,54.61,54.79,53.77,54.25,978633,0
2017-11-03,53.99,54.74,53.99,54.68,370715,0
2017-11-06,54.6,55.95,54.4401,55.66,533240,0
2017-11-07,55.83,56.4,55,55.37,657872,0
2017-11-08,55.52,55.52,54.71,54.75,648403,0
2017-11-09,54.63,55.38,54.4374,54.85,405248,0
2017-11-10,54.74,54.74,53.94,54.25,604114,0
