Date,Open,High,Low,Close,Volume,OpenInt
2010-12-13,26.041,26.249,25.566,25.946,499701,0
2010-12-14,26.23,26.485,25.586,25.861,378208,0
2010-12-15,25.919,26.23,25.745,25.992,255691,0
2010-12-16,26.135,26.182,25.764,26.182,274537,0
2010-12-17,26.086,26.57,26.041,26.57,132288,0
2010-12-20,26.61,26.909,26.363,26.647,69567,0
2010-12-21,26.676,27.498,26.521,27.374,221890,0
2010-12-22,27.46,28.901,27.421,27.887,108767,0
2010-12-23,28.104,28.104,27.355,27.556,69744,0
2010-12-27,27.717,27.802,27.336,27.44,31413,0
2010-12-28,27.45,27.584,27.279,27.508,95256,0
2010-12-29,27.698,27.698,27.309,27.536,90070,0
2010-12-30,27.68,28.363,27.093,27.421,158166,0
2010-12-31,27.546,27.574,27.299,27.574,41409,0
2011-01-03,27.924,27.944,27.215,27.44,243757,0
2011-01-04,27.68,27.68,26.986,27.015,59651,0
2011-01-05,27.16,27.364,26.797,26.9,188669,0
2011-01-06,27.093,27.661,27.015,27.46,224966,0
2011-01-07,29.394,29.545,28.548,28.92,1966683,0
2011-01-10,29.249,29.667,29.182,29.288,656487,0
2011-01-11,29.545,29.583,28.796,28.959,349462,0
2011-01-12,29.145,29.259,28.605,28.692,228585,0
2011-01-13,28.768,29.126,28.692,28.891,140305,0
2011-01-14,29.163,29.685,28.967,29.685,279350,0
2011-01-18,29.685,29.798,28.692,29.249,291064,0
2011-01-19,29.042,29.192,28.796,28.901,317011,0
2011-01-20,28.692,29.44,28.389,28.976,163963,0
2011-01-21,28.94,28.959,28.398,28.615,149331,0
2011-01-24,28.491,28.823,28.218,28.692,89855,0
2011-01-25,28.605,28.712,28.407,28.712,57070,0
2011-01-26,28.664,28.823,28.472,28.738,66025,0
2011-01-27,29.079,29.355,28.682,28.702,177840,0
2011-01-28,28.595,28.595,27.744,28.142,323072,0
2011-01-31,28.198,28.198,27.991,28.15,60516,0
2011-02-01,28.17,28.275,27.67,27.724,208880,0
2011-02-02,27.584,27.924,27.508,27.574,106098,0
2011-02-03,27.546,27.744,27.346,27.364,179053,0
2011-02-04,27.45,27.67,27.083,27.651,149111,0
2011-02-07,28.16,28.16,27.887,27.934,156585,0
2011-02-08,28.095,28.304,27.651,28.256,113250,0
2011-02-09,28.047,28.17,27.839,27.896,37905,0
2011-02-10,27.707,27.858,27.063,27.698,208440,0
2011-02-11,27.546,27.812,27.309,27.584,93821,0
2011-02-14,27.46,27.556,27.142,27.299,80055,0
2011-02-15,27.27,27.604,27.27,27.498,63089,0
2011-02-16,27.489,27.594,27.27,27.594,80045,0
2011-02-18,27.556,28.18,27.556,28.18,60277,0
2011-02-22,27.793,28.133,27.46,27.661,154499,0
2011-02-23,27.46,28.028,27.46,27.517,167375,0
2011-02-24,27.536,27.858,27.479,27.556,108035,0
2011-02-25,27.68,28.295,27.574,27.744,105108,0
2011-02-28,27.858,28.295,27.651,27.698,193058,0
2011-03-01,27.839,27.896,27.411,27.517,140465,0
2011-03-02,27.47,27.536,26.986,27.215,187501,0
2011-03-03,27.132,27.556,27.063,27.536,107192,0
2011-03-04,27.556,27.67,27.178,27.27,126089,0
2011-03-07,27.382,27.382,26.475,26.513,194010,0
2011-03-08,26.446,27.336,26.446,27.215,277916,0
2011-03-09,27.169,27.489,26.743,27.364,155971,0
2011-03-10,27.142,27.225,26.666,26.986,141603,0
2011-03-11,26.531,26.919,26.287,26.779,151127,0
2011-03-14,26.494,26.788,26.417,26.686,125762,0
2011-03-15,26.324,27.698,26.135,27.526,294283,0
2011-03-16,27.47,27.877,26.833,27.802,445168,0
2011-03-17,27.905,28.407,27.839,28.381,162966,0
2011-03-18,28.407,28.728,28.314,28.728,220869,0
2011-03-21,28.823,29.06,28.324,28.967,88287,0
2011-03-22,28.786,28.881,28.037,28.19,120532,0
2011-03-23,28.037,28.417,28.037,28.314,29849,0
2011-03-24,28.417,28.568,28,28.15,116600,0
2011-03-25,28.285,29.278,28.142,28.481,214363,0
2011-03-28,28.464,28.871,28.314,28.758,167529,0
2011-03-29,28.672,28.758,28.373,28.501,74587,0
2011-03-30,28.398,29.089,28.275,28.911,157266,0
2011-03-31,28.901,29.355,28.804,29.269,100428,0
2011-04-01,29.269,29.288,28.738,29.089,143577,0
2011-04-04,29.297,29.297,28.114,28.568,292408,0
2011-04-05,28.472,28.634,27.953,28.246,205692,0
2011-04-06,28.055,28.558,28.055,28.285,90470,0
2011-04-07,28.353,28.398,28.133,28.314,56861,0
2011-04-08,28.481,28.672,27.574,27.68,122734,0
2011-04-11,29.06,29.06,27.858,28.314,206987,0
2011-04-12,28.17,28.373,27.829,28.218,62992,0
2011-04-13,28.228,28.407,28.02,28.104,60634,0
2011-04-14,28.01,28.407,27.934,28.381,152052,0
2011-04-15,28.407,28.454,28.15,28.407,146974,0
2011-04-18,28.218,28.454,27.783,28.228,48263,0
2011-04-19,28.266,28.491,28.256,28.389,101355,0
2011-04-20,28.539,28.862,28.237,28.796,322137,0
2011-04-21,28.823,29.316,28.768,29.316,433118,0
2011-04-25,29.24,29.44,29.126,29.375,144748,0
2011-04-26,29.355,30.653,29.22,30.129,267931,0
2011-04-27,30.235,30.319,29.23,30.011,173252,0
2011-04-28,29.923,29.971,29.731,29.971,72164,0
2011-04-29,29.991,30.001,29.22,29.685,169559,0
2011-05-02,29.676,30.187,29.297,29.923,284095,0
2011-05-03,29.875,30.048,29.345,29.628,59225,0
2011-05-04,29.713,29.778,29.278,29.637,123194,0
2011-05-05,29.611,29.962,29.316,29.553,122510,0
2011-05-06,29.583,29.667,29.259,29.431,92361,0
2011-05-09,29.488,29.962,29.316,29.713,120650,0
2011-05-10,29.602,30.348,29.478,30.283,216037,0
2011-05-11,30.196,30.196,29.288,29.297,243368,0
2011-05-12,29.172,30.074,29.079,29.778,144154,0
2011-05-13,29.741,30.614,29.24,29.713,303781,0
2011-05-16,29.618,30.283,29.297,30.245,201886,0
2011-05-17,30.177,30.235,29.394,30.011,146675,0
2011-05-18,29.894,30.452,29.394,30.056,267965,0
2011-05-19,30.102,30.111,29.517,29.828,88902,0
2011-05-20,29.818,29.914,29.136,29.722,129828,0
2011-05-23,29.326,29.403,28.595,29.089,205586,0
2011-05-24,29.07,30.093,28.454,30.093,186405,0
2011-05-25,29.923,30.148,29.259,29.545,189422,0
2011-05-26,29.468,30.157,28.959,30.129,182789,0
2011-05-27,30.129,32.801,30.129,32.763,2407970,0
2011-05-31,32.289,32.61,30.462,30.538,1429542,0
2011-06-01,30.538,30.7,30.119,30.187,339349,0
2011-06-02,30.293,30.936,29.846,30.443,441038,0
2011-06-03,30.215,31.19,30.021,31.134,266287,0
2011-06-06,30.954,31.693,30.378,31.559,404982,0
2011-06-07,31.598,32.289,31.277,32.168,773455,0
2011-06-08,32.044,32.479,31.779,32.279,465520,0
2011-06-09,32.079,32.195,31.541,32.079,484173,0
2011-06-10,32.158,32.158,31.032,31.438,352258,0
2011-06-13,31.693,32.177,31.287,31.438,515676,0
2011-06-14,31.627,32.471,31.484,31.969,549143,0
2011-06-15,31.969,32.099,31.438,31.75,414965,0
2011-06-16,31.808,32.158,31.569,32.035,331522,0
2011-06-17,32.195,32.763,31.818,32.433,342776,0
2011-06-20,32.423,32.507,32.053,32.241,356853,0
2011-06-21,32.405,32.62,32.026,32.241,505866,0
2011-06-22,32.358,32.906,32.186,32.61,641090,0
2011-06-23,32.319,32.698,30.907,32.016,793670,0
2011-06-24,32.026,32.309,31.107,31.21,5112374,0
2011-06-27,31.456,31.466,30.782,31.013,751377,0
2011-06-28,30.119,30.129,29.355,29.592,1800705,0
2011-06-29,29.592,30.038,29.497,29.77,577225,0
2011-06-30,29.971,30.869,29.884,30.566,1431063,0
2011-07-01,30.111,30.111,29.307,29.355,17681050,0
2011-07-05,29.422,29.592,29.259,29.355,1162316,0
2011-07-06,29.259,29.44,28.738,28.786,1417900,0
2011-07-07,28.95,29.21,28.786,28.94,668800,0
2011-07-08,28.786,28.881,28.548,28.654,567851,0
2011-07-11,28.501,28.605,28.407,28.454,1601139,0
2011-07-12,28.285,29.089,28.17,28.804,1875017,0
2011-07-13,28.786,29.099,28.72,28.976,559638,0
2011-07-14,28.959,28.959,28.198,28.237,473080,0
2011-07-15,28.285,28.398,28.02,28.295,732449,0
2011-07-18,28.18,28.18,27.309,27.574,722916,0
2011-07-19,27.754,27.754,27.235,27.411,1004651,0
2011-07-20,27.829,28.114,26.843,27.328,1720554,0
2011-07-21,27.421,27.821,27.102,27.584,1190936,0
2011-07-22,27.47,27.68,27.142,27.401,421723,0
2011-07-25,27.215,27.67,27.025,27.318,1041779,0
2011-07-26,27.261,27.812,27.102,27.68,812466,0
2011-07-27,27.44,27.556,27.005,27.083,2369980,0
2011-07-28,27.112,27.498,27.063,27.073,686447,0
2011-07-29,26.843,27.025,26.62,26.815,466427,0
2011-08-01,26.929,27.169,26.62,26.996,596469,0
2011-08-02,26.986,27.015,26.173,26.334,692855,0
2011-08-03,26.23,26.57,25.992,26.287,763337,0
2011-08-04,26.39,26.39,25.832,25.832,1292055,0
2011-08-05,25.88,25.88,25.253,25.576,1289074,0
2011-08-08,25.066,25.397,23.407,23.779,1379642,0
2011-08-09,24.023,25.093,23.826,25.017,958725,0
2011-08-10,24.555,24.819,23.473,23.635,714073,0
2011-08-11,23.654,24.868,23.209,24.722,655730,0
2011-08-12,24.696,24.913,23.862,23.954,410333,0
2011-08-15,24.324,24.79,24.269,24.78,334814,0
2011-08-16,24.621,24.942,24.243,24.373,350550,0
2011-08-17,24.487,24.516,24.187,24.457,277311,0
2011-08-18,23.934,24.109,22.981,23.104,324699,0
2011-08-19,22.811,23.285,22.584,22.669,487657,0
2011-08-22,23.122,23.371,22.233,22.48,309741,0
2011-08-23,22.498,23.275,22.175,23.275,488106,0
2011-08-24,23.333,23.843,22.972,23.712,285519,0
2011-08-25,24.119,24.839,22.821,22.944,337534,0
2011-08-26,22.831,23.38,22.223,23.38,210452,0
2011-08-29,23.53,23.898,23.266,23.898,360114,0
2011-08-30,23.722,24.052,23.577,23.908,182297,0
2011-08-31,24.071,24.402,23.862,24.148,540392,0
2011-09-01,24.062,24.08,23.398,23.398,378976,0
2011-09-02,23.011,23.238,22.696,22.869,406933,0
2011-09-06,22.318,22.927,22.214,22.725,295990,0
2011-09-07,23.104,23.808,22.954,23.712,316864,0
2011-09-08,23.473,23.473,22.725,22.725,245444,0
2011-09-09,22.632,23.048,22.281,22.773,727720,0
2011-09-12,22.527,23.549,22.527,23.5,493881,0
2011-09-13,23.483,24.315,23.352,23.944,447168,0
2011-09-14,24.003,24.003,23.567,23.871,305984,0
2011-09-15,23.983,24.052,23.605,23.789,443492,0
2011-09-16,23.808,23.993,23.447,23.964,897439,0
2011-09-19,23.702,23.934,23.463,23.596,421471,0
2011-09-20,23.664,23.722,23.39,23.615,329586,0
2011-09-21,23.558,23.558,22.879,22.898,709305,0
2011-09-22,22.669,22.716,21.675,22.445,761793,0
2011-09-23,22.155,22.888,22.063,22.377,494176,0
2011-09-26,22.584,22.839,22.044,22.725,493200,0
2011-09-27,23.16,23.74,22.964,23.132,512710,0
2011-09-28,23.114,23.285,21.846,21.855,349603,0
2011-09-29,22.137,22.454,21.589,22.328,316201,0
2011-09-30,21.968,22.564,21.836,21.932,400029,0
2011-10-03,21.788,21.836,20.718,21.288,809384,0
2011-10-04,20.985,22.888,20.927,22.888,707747,0
2011-10-05,22.879,23.075,22.262,22.935,293952,0
2011-10-06,22.849,23.361,22.743,23.361,259401,0
2011-10-07,23.53,23.558,22.127,22.127,330524,0
2011-10-10,22.564,23.722,22.564,23.702,263930,0
2011-10-11,23.483,23.898,23.16,23.808,421243,0
2011-10-12,24.187,24.79,23.898,24.497,414808,0
2011-10-13,24.383,24.383,23.5,23.76,521615,0
2011-10-14,24.052,24.363,23.702,24.243,355760,0
2011-10-17,24.032,24.032,23.664,23.74,395000,0
2011-10-18,23.732,25.103,23.654,24.981,470721,0
2011-10-19,24.876,25.149,24.429,24.467,462646,0
2011-10-20,23.587,24.269,23.427,23.926,547607,0
2011-10-21,24.243,25.168,24.062,25.093,517321,0
2011-10-24,25.253,25.992,25.216,25.89,462360,0
2011-10-25,25.68,25.871,25.367,25.594,468599,0
2011-10-26,25.973,26.788,25.774,26.779,444110,0
2011-10-27,27.526,27.868,27.289,27.47,898313,0
2011-10-28,27.43,27.642,26.996,27.093,260630,0
2011-10-31,26.779,27.025,26.21,26.23,244054,0
2011-11-01,25.112,26.144,25.112,25.445,325458,0
2011-11-02,25.899,26.446,25.68,26.39,272870,0
2011-11-03,26.734,27.035,26.21,26.647,334538,0
2011-11-04,26.381,26.947,26.372,26.761,236199,0
2011-11-07,26.628,27.279,26.521,27.225,217691,0
2011-11-08,27.364,27.46,26.9,27.401,407713,0
2011-11-09,26.734,27.364,26.278,26.334,358191,0
2011-11-10,26.743,26.996,26.475,26.513,211184,0
2011-11-11,26.753,26.938,26.531,26.88,220737,0
2011-11-14,26.706,27.073,26.295,26.334,258308,0
2011-11-15,26.334,26.676,25.954,26.494,306760,0
2011-11-16,26.278,27.744,26.278,26.466,591404,0
2011-11-17,26.466,27.717,26.334,27.112,652802,0
2011-11-18,27.054,27.546,26.938,27.401,561569,0
2011-11-21,26.929,27.112,26.541,26.797,514119,0
2011-11-22,26.725,27.382,26.6,27.188,472685,0
2011-11-23,27.045,27.122,26.041,26.096,299136,0
2011-11-25,26.106,26.513,25.851,26.334,198043,0
2011-11-28,27.206,27.206,26.182,26.6,451838,0
2011-11-29,26.57,27.215,26.259,26.851,513368,0
2011-11-30,27.508,27.754,26.761,26.871,3377348,0
2011-12-01,26.696,27.093,26.466,26.9,502791,0
2011-12-02,27.206,27.536,27.073,27.421,438802,0
2011-12-05,27.744,28.407,27.688,28.17,532235,0
2011-12-06,27.972,27.972,26.771,27.604,633046,0
2011-12-07,27.508,27.953,27.132,27.829,289217,0
2011-12-08,27.526,27.68,27.225,27.299,506694,0
2011-12-09,27.364,27.783,27.215,27.707,440065,0
2011-12-12,27.309,27.688,27.142,27.44,410491,0
2011-12-13,27.642,27.991,27.45,27.698,528832,0
2011-12-14,27.45,28.028,27.364,27.829,583443,0
2011-12-15,28.047,28.246,27.991,28.16,988859,0
2011-12-16,28.17,28.237,28.037,28.237,958643,0
2011-12-19,28.15,28.381,28.028,28.104,625179,0
2011-12-20,28.398,28.558,28.256,28.454,866044,0
2011-12-21,28.407,28.417,28.047,28.295,950021,0
2011-12-22,28.407,29.468,28.17,29.21,905149,0
2011-12-23,29.355,29.355,29.089,29.21,239132,0
2011-12-27,29.163,29.818,28.985,29.713,529580,0
2011-12-28,29.731,29.731,29.172,29.172,266000,0
2011-12-29,29.182,29.403,28.901,29.108,361730,0
2011-12-30,29.118,29.336,28.976,28.985,171471,0
2012-01-03,29.583,29.731,29.06,29.22,746617,0
2012-01-04,29.089,29.685,28.853,29.602,367915,0
2012-01-05,29.422,29.722,28.976,29.545,800866,0
2012-01-06,29.536,29.592,28.995,29.365,467727,0
2012-01-09,29.375,29.685,29.249,29.637,534209,0
2012-01-10,29.875,30.021,29.573,29.751,793808,0
2012-01-11,29.553,30.021,29.288,30.001,433397,0
2012-01-12,29.981,29.981,29.449,29.788,816546,0
2012-01-13,29.345,30.263,29.336,30.064,472550,0
2012-01-17,30.148,30.964,29.563,29.611,923014,0
2012-01-18,29.628,29.741,29.192,29.592,546477,0
2012-01-19,29.657,29.798,29.412,29.458,722552,0
2012-01-20,29.365,29.583,29.005,29.155,490474,0
2012-01-23,29.259,29.259,28.833,28.92,319677,0
2012-01-24,28.577,28.758,28.407,28.548,848551,0
2012-01-25,28.568,29.145,28.454,28.94,991137,0
2012-01-26,28.891,28.967,27.944,28.343,561085,0
2012-01-27,28.304,28.472,27.972,28.381,445734,0
2012-01-30,28.133,28.389,28.01,28.246,469770,0
2012-01-31,28.389,28.501,28.16,28.389,298531,0
2012-02-01,28.577,28.95,28.454,28.891,527140,0
2012-02-02,28.871,28.871,28.615,28.768,261775,0
2012-02-03,29.192,29.365,28.862,29.365,433439,0
2012-02-06,29.192,29.563,29.089,29.497,549389,0
2012-02-07,29.375,29.866,29.307,29.583,490635,0
2012-02-08,29.583,29.828,29.394,29.722,438020,0
2012-02-09,29.77,29.962,29.478,29.526,405287,0
2012-02-10,29.507,29.507,28.911,29.192,300291,0
2012-02-13,29.431,29.676,29.22,29.507,310585,0
2012-02-14,29.355,29.563,29.288,29.422,324499,0
2012-02-15,29.536,29.761,29.355,29.694,588845,0
2012-02-16,29.704,30.443,29.583,30.245,533771,0
2012-02-17,30.452,31.077,30.378,30.747,1676993,0
2012-02-21,30.917,31.041,30.329,30.528,467983,0
2012-02-22,30.415,30.663,30.196,30.329,477512,0
2012-02-23,30.263,30.624,30.111,30.481,654398,0
2012-02-24,30.405,30.443,29.818,30.283,328243,0
2012-02-27,30.084,30.433,29.741,30.111,310467,0
2012-02-28,28.804,29.07,28.558,28.758,1553315,0
2012-02-29,28.577,28.72,28.198,28.398,10691712,0
2012-03-01,28.481,28.728,28.427,28.464,2054465,0
2012-03-02,28.445,28.605,28.123,28.407,796765,0
2012-03-05,28.437,28.472,28.065,28.389,729469,0
2012-03-06,28.037,28.343,27.905,28.085,887586,0
2012-03-07,28.123,28.577,27.934,28.521,556769,0
2012-03-08,28.539,28.595,28.295,28.445,555126,0
2012-03-09,28.521,29.145,28.454,28.959,904514,0
2012-03-12,28.911,29.22,28.853,28.871,636858,0
2012-03-13,29.06,29.77,28.911,29.676,1374028,0
2012-03-14,29.637,30.001,29.394,29.637,492885,0
2012-03-15,29.722,30.283,29.422,29.932,1140053,0
2012-03-16,29.856,30.148,29.741,30.148,1354587,0
2012-03-19,30.093,30.31,29.818,30.273,1021830,0
2012-03-20,30.056,30.339,29.866,30.225,668367,0
2012-03-21,30.215,30.329,29.788,29.991,667296,0
2012-03-22,30.293,30.348,29.741,29.828,1319393,0
2012-03-23,29.914,30.303,29.751,30.303,765616,0
2012-03-26,30.595,30.754,30.378,30.586,1494285,0
2012-03-27,30.773,31.315,30.643,31.307,1668698,0
2012-03-28,31.239,31.892,31.032,31.892,1750071,0
2012-03-29,31.74,31.798,31.277,31.448,1244087,0
2012-03-30,31.486,31.496,31.033,31.191,840270,0
2012-04-02,31.219,31.448,30.831,31.335,713512,0
2012-04-03,31.287,31.74,31.19,31.703,671601,0
2012-04-04,31.353,31.353,30.737,31.107,937430,0
2012-04-05,30.917,30.974,30.728,30.888,540633,0
2012-04-09,30.634,30.663,30.235,30.443,375168,0
2012-04-10,30.452,30.624,30.001,30.119,463564,0
2012-04-11,30.499,30.821,30.339,30.821,417024,0
2012-04-12,30.782,31.21,30.764,31.21,456163,0
2012-04-13,31.116,31.134,30.425,30.481,580598,0
2012-04-16,30.643,31.087,30.378,30.782,356654,0
2012-04-17,31.07,31.835,30.954,31.731,1109795,0
2012-04-18,31.911,31.911,30.974,31.249,609620,0
2012-04-19,30.831,31.504,30.812,31.504,1046640,0
2012-04-20,31.531,31.579,31.116,31.297,626150,0
2012-04-23,31.087,31.153,30.673,30.926,553801,0
2012-04-24,31.097,31.494,30.993,31.219,564505,0
2012-04-25,31.466,31.873,31.267,31.627,359013,0
2012-04-26,31.618,31.882,31.504,31.589,547468,0
2012-04-27,31.608,31.92,31.484,31.854,448044,0
2012-04-30,31.725,31.838,31.201,31.279,511428,0
2012-05-01,31.362,31.986,31.307,31.731,772943,0
2012-05-02,31.484,31.969,31.409,31.627,769933,0
2012-05-03,31.531,31.93,31.372,31.4,587649,0
2012-05-04,31.353,31.475,30.812,31.003,524740,0
2012-05-07,30.897,31.353,30.719,30.944,674751,0
2012-05-08,30.849,31.116,30.728,30.907,664130,0
2012-05-09,30.557,30.747,30.167,30.663,633243,0
2012-05-10,30.737,31.2,30.653,30.859,692468,0
2012-05-11,30.84,31.892,30.557,31.818,1483745,0
2012-05-14,31.549,31.646,31.21,31.456,863062,0
2012-05-15,31.418,31.618,31.013,31.171,469657,0
2012-05-16,31.219,32.289,31.219,31.828,1408434,0
2012-05-17,31.722,31.818,31.077,31.249,701217,0
2012-05-18,31.456,31.75,30.566,30.728,630174,0
2012-05-21,31.05,31.466,30.802,30.983,719503,0
2012-05-22,31.041,31.287,30.954,31.219,911085,0
2012-05-23,30.983,31.107,30.499,31.05,685288,0
2012-05-24,31.162,31.297,31.003,31.2,684134,0
2012-05-25,31.267,31.344,30.936,31.107,681573,0
2012-05-29,31.381,31.381,30.764,31.077,1995726,0
2012-05-30,30.84,30.84,30.093,30.111,1190324,0
2012-05-31,30.357,30.357,29.615,29.728,4019265,0
2012-06-01,29.365,29.497,28.491,28.511,1232878,0
2012-06-04,28.664,28.664,27.661,27.962,1703804,0
2012-06-05,27.934,28.558,27.905,28.548,1022481,0
2012-06-06,28.92,29.602,28.672,29.602,1635249,0
2012-06-07,29.818,29.904,29.326,29.676,1118697,0
2012-06-08,29.667,30.119,29.412,30.119,1127150,0
2012-06-11,30.378,30.415,29.704,29.828,1110132,0
2012-06-12,29.846,30.129,29.704,30.129,843822,0
2012-06-13,30.111,30.358,29.884,30.148,897254,0
2012-06-14,30.245,30.348,29.846,30.064,1035262,0
2012-06-15,30.056,30.339,30.001,30.263,895609,0
2012-06-18,30.074,30.528,29.932,30.491,853682,0
2012-06-19,30.499,31.134,30.499,30.869,954923,0
2012-06-20,30.859,31.39,30.663,31.381,1315692,0
2012-06-21,31.315,31.428,30.869,30.964,1062957,0
2012-06-22,31.05,31.162,30.605,30.634,2578312,0
2012-06-25,30.405,30.747,30.021,30.71,1099949,0
2012-06-26,30.878,31.134,30.595,30.926,854539,0
2012-06-27,31.003,31.107,30.653,31.022,1025195,0
2012-06-28,30.754,31.267,30.624,31.267,522826,0
2012-06-29,31.703,31.818,31.521,31.818,958369,0
2012-07-02,31.969,32.195,31.381,31.712,977766,0
2012-07-03,31.772,31.848,31.621,31.838,345117,0
2012-07-05,31.811,32.048,31.591,31.611,718910,0
2012-07-06,31.353,31.475,31.219,31.372,502642,0
2012-07-09,31.428,31.541,31.144,31.239,459604,0
2012-07-10,31.531,31.911,30.84,31.19,666033,0
2012-07-11,31.077,31.19,30.888,31.087,406576,0
2012-07-12,30.878,31.258,30.764,31.05,782103,0
2012-07-13,31.051,31.513,31.042,31.468,588734,0
2012-07-16,31.456,31.521,31.239,31.258,304675,0
2012-07-17,31.401,31.477,31.051,31.43,476228,0
2012-07-18,31.458,32.19,30.754,31.013,1059124,0
2012-07-19,31.297,31.456,30.936,31.144,688091,0
2012-07-20,30.849,31.298,30.849,31.078,564899,0
2012-07-23,30.662,30.812,30.347,30.585,842752,0
2012-07-24,30.71,30.71,30.253,30.498,193692,0
2012-07-25,30.575,30.613,30.327,30.498,433033,0
2012-07-26,30.718,30.812,30.518,30.692,366395,0
2012-07-27,30.204,31.051,30.194,30.84,2448976,0
2012-07-30,30.889,30.984,30.672,30.792,678326,0
2012-07-31,30.764,30.994,30.7,30.897,500353,0
2012-08-01,30.944,31.033,30.565,30.662,409084,0
2012-08-02,30.556,30.595,30.213,30.575,502544,0
2012-08-03,30.792,30.937,30.537,30.633,539220,0
2012-08-06,30.764,30.831,30.498,30.527,241410,0
2012-08-07,30.546,30.84,30.508,30.727,366571,0
2012-08-08,30.546,30.84,30.47,30.662,196319,0
2012-08-09,30.537,30.772,30.537,30.682,262854,0
2012-08-10,30.653,30.727,30.47,30.633,322713,0
2012-08-13,30.643,30.812,30.367,30.489,175354,0
2012-08-14,30.575,30.7,30.357,30.441,269936,0
2012-08-15,30.433,30.7,30.317,30.604,379188,0
2012-08-16,30.71,30.869,30.604,30.754,573854,0
2012-08-17,30.802,31.023,30.71,30.869,233044,0
2012-08-20,30.897,31.327,30.879,31.23,646110,0
2012-08-21,31.24,31.715,31.24,31.392,435281,0
2012-08-22,31.307,31.354,30.954,31.06,272521,0
2012-08-23,30.917,31.07,30.613,30.7,463236,0
2012-08-24,30.613,30.879,30.433,30.821,256779,0
2012-08-27,31.003,31.003,30.633,30.633,184863,0
2012-08-28,30.595,30.802,30.498,30.692,175516,0
2012-08-29,30.782,31.06,30.653,30.974,276861,0
2012-08-30,30.821,31.116,30.772,30.917,371450,0
2012-08-31,31.042,31.191,30.879,31.051,484520,0
2012-09-04,31.06,31.279,30.653,31.201,297771,0
2012-09-05,31.145,31.259,30.869,31.201,327029,0
2012-09-06,31.345,31.449,31.125,31.354,812467,0
2012-09-07,31.543,31.866,31.458,31.581,433146,0
2012-09-10,31.696,31.696,31.033,31.088,332751,0
2012-09-11,31.07,31.364,31.06,31.163,513439,0
2012-09-12,31.317,31.543,31.307,31.42,204742,0
2012-09-13,31.383,31.668,31.259,31.383,603938,0
2012-09-14,30.792,32.875,30.792,32.284,973598,0
2012-09-17,32.208,32.255,31.629,31.886,531146,0
2012-09-18,31.914,32.448,31.857,32.294,505107,0
2012-09-19,32.372,32.721,32.199,32.199,678027,0
2012-09-20,32.057,32.493,31.963,32.419,766360,0
2012-09-21,32.711,32.922,32.438,32.922,853071,0
2012-09-24,32.788,33.14,32.419,32.808,928350,0
2012-09-25,32.817,33.081,32.674,32.702,1213075,0
2012-09-26,32.674,32.75,32.438,32.626,459342,0
2012-09-27,32.769,32.769,32.236,32.39,657162,0
2012-09-28,32.343,32.75,32.152,32.73,731014,0
2012-10-01,32.769,32.769,31.639,31.696,886296,0
2012-10-02,31.571,31.801,31.44,31.706,706786,0
2012-10-03,31.821,32.103,31.715,32.057,434336,0
2012-10-04,32.083,32.199,31.904,32.093,324092,0
2012-10-05,32.227,32.38,32.02,32.172,314235,0
2012-10-08,31.963,32.208,31.734,32.066,383847,0
2012-10-09,32.103,32.227,31.639,31.743,277369,0
2012-10-10,31.981,32.048,31.639,31.886,293337,0
2012-10-11,32.19,32.38,31.821,32.132,512244,0
2012-10-12,31.99,32.113,31.649,31.821,565731,0
2012-10-15,31.886,32.113,31.876,32.048,502941,0
2012-10-16,32.029,32.294,31.857,32.02,695458,0
2012-10-17,32.093,32.569,31.401,32.362,577050,0
2012-10-18,32.333,32.428,32.029,32.294,569036,0
2012-10-19,32.294,32.294,31.857,32.057,370546,0
2012-10-22,32.294,32.362,32.01,32.362,556080,0
2012-10-23,32.208,32.362,31.953,32.182,605407,0
2012-10-24,32.303,32.419,32.074,32.313,310122,0
2012-10-25,32.512,32.904,32.476,32.884,457193,0
2012-10-26,32.866,32.875,32.265,32.372,332784,0
2012-10-31,32.569,32.722,32.122,32.722,294834,0
2012-11-01,32.712,33.378,32.627,33.36,498480,0
2012-11-02,33.474,33.474,32.819,32.867,437990,0
2012-11-05,32.961,33.113,32.712,32.979,363063,0
2012-11-06,32.961,33.36,32.886,33.294,270731,0
2012-11-07,33.009,33.103,32.438,32.627,388959,0
2012-11-08,32.877,32.941,31.893,31.893,593010,0
2012-11-09,31.8,32.467,31.704,32.284,744257,0
2012-11-12,32.353,32.847,32.323,32.627,699146,0
2012-11-13,32.438,32.551,32.102,32.208,569544,0
2012-11-14,32.39,33.036,31.704,31.732,526983,0
2012-11-15,31.999,31.999,31.265,31.38,703496,0
2012-11-16,31.265,31.657,31.038,31.437,554257,0
2012-11-19,31.723,32.284,31.511,32.102,1033062,0
2012-11-20,32.122,32.122,31.875,31.971,921045,0
2012-11-21,32.457,32.971,32.092,32.181,1072383,0
2012-11-23,32.199,32.646,32.181,32.579,637919,0
2012-11-26,32.598,32.598,32.208,32.39,691106,0
2012-11-27,32.265,32.438,31.856,32.009,644680,0
2012-11-28,31.8,31.971,31.549,31.819,567882,0
2012-11-29,31.8,31.951,31.685,31.913,351217,0
2012-11-30,31.81,32.216,31.77,32.216,2063074,0
2012-12-03,32.009,32.056,31.456,31.903,928863,0
2012-12-04,31.113,31.569,29.932,31.398,4285198,0
2012-12-05,31.447,31.98,31.417,31.865,1293159,0
2012-12-06,31.694,31.989,31.493,31.579,725718,0
2012-12-07,31.732,31.819,31.343,31.447,528146,0
2012-12-10,31.456,31.675,31.075,31.084,634910,0
2012-12-11,31.197,31.483,31.029,31.15,720508,0
2012-12-12,30.484,30.722,30.389,30.484,3259620,0
2012-12-13,30.531,30.875,30.531,30.599,1511015,0
2012-12-14,30.658,30.723,30.129,30.599,1413280,0
2012-12-17,30.723,31.459,30.687,31.459,1647891,0
2012-12-18,31.459,32.107,31.459,32.078,1870918,0
2012-12-19,32.157,32.186,31.832,31.832,928695,0
2012-12-20,31.814,32.033,31.784,31.898,831871,0
2012-12-21,31.572,31.707,31.383,31.651,3891136,0
2012-12-24,31.688,32.213,31.392,31.496,393393,0
2012-12-26,31.534,31.631,31.278,31.288,457396,0
2012-12-27,31.298,31.43,30.904,31.152,606384,0
2012-12-28,30.904,31.42,30.817,31.19,514064,0
2012-12-31,31.133,31.44,31.077,31.326,511437,0
2013-01-02,31.927,31.966,31.383,31.679,1205627,0
2013-01-03,31.727,32.415,31.622,32.194,1138249,0
2013-01-04,32.614,33.387,32.547,33.248,1148155,0
2013-01-07,33.131,33.293,32.911,32.939,1135784,0
2013-01-08,32.997,33.504,32.903,33.397,1207346,0
2013-01-09,33.406,33.464,32.71,32.826,1277344,0
2013-01-10,32.949,33.248,32.797,32.959,861835,0
2013-01-11,33.016,33.179,32.662,33.121,693724,0
2013-01-14,33.016,33.209,32.738,33.111,629379,0
2013-01-15,32.959,33.111,32.845,33.007,1168920,0
2013-01-16,33.387,34.499,33.36,34.02,1593148,0
2013-01-17,34.459,34.459,34.039,34.278,1050340,0
2013-01-18,33.914,34.297,33.732,34.297,790697,0
2013-01-22,34.239,34.506,34.239,34.479,1046808,0
2013-01-23,34.353,34.633,34.317,34.345,629438,0
2013-01-24,34.392,34.479,33.914,34.02,996384,0
2013-01-25,34.067,34.067,33.629,33.771,1214381,0
2013-01-28,33.904,34.039,33.771,33.781,796537,0
2013-01-29,33.866,33.963,33.667,33.847,1066208,0
2013-01-30,33.838,34.097,33.543,34.001,830961,0
2013-01-31,34.01,34.183,33.781,34.107,956693,0
2013-02-01,34.222,34.706,34.039,34.688,1229876,0
2013-02-04,34.392,34.603,34.288,34.545,846117,0
2013-02-05,34.545,35.255,34.401,35.098,1192038,0
2013-02-06,34.871,35.452,34.871,35.442,748490,0
2013-02-07,35.359,35.567,35.108,35.176,940911,0
2013-02-08,35.146,35.509,35.003,35.294,474642,0
2013-02-11,35.303,35.673,35.117,35.606,572620,0
2013-02-12,35.577,35.645,35.359,35.539,572113,0
2013-02-13,35.606,35.731,35.423,35.519,685430,0
2013-02-14,35.529,35.787,35.472,35.587,557841,0
2013-02-15,35.442,35.654,35.359,35.462,590383,0
2013-02-19,35.529,35.558,35.311,35.404,802006,0
2013-02-20,35.462,35.616,35.04,35.05,541673,0
2013-02-21,35.117,35.274,34.661,34.785,805888,0
2013-02-22,34.939,35.274,34.823,35.274,486356,0
2013-02-25,35.359,35.404,34.459,34.459,357079,0
2013-02-26,34.554,34.804,34.317,34.804,653080,0
2013-02-27,34.697,34.939,34.525,34.832,509707,0
2013-02-28,34.746,35.108,34.706,34.832,761556,0
2013-03-01,34.756,35.255,34.679,35.225,656497,0
2013-03-04,35.156,35.404,35.012,35.368,607228,0
2013-03-05,35.395,35.711,35.331,35.519,604849,0
2013-03-06,35.654,35.914,35.548,35.731,763102,0
2013-03-07,35.701,36.247,35.701,36.18,1037631,0
2013-03-08,36.352,36.742,36.102,36.724,1351366,0
2013-03-11,36.724,36.78,36.073,36.218,1734807,0
2013-03-12,36.267,36.37,36.073,36.142,1458949,0
2013-03-13,36.247,36.257,36.017,36.238,455520,0
2013-03-14,36.323,36.543,36.247,36.399,848212,0
2013-03-15,36.37,36.59,36.18,36.399,1061316,0
2013-03-18,36.063,36.389,35.932,36.073,570730,0
2013-03-19,36.063,36.418,35.97,36.208,989930,0
2013-03-20,36.323,36.476,36.122,36.37,486174,0
2013-03-21,36.257,36.716,36.142,36.409,876411,0
2013-03-22,36.409,36.6,36.218,36.466,808735,0
2013-03-25,36.688,36.944,36.496,36.724,1035974,0
2013-03-26,36.886,37.031,36.562,36.697,614905,0
2013-03-27,36.553,36.905,36.389,36.78,649146,0
2013-03-28,36.732,36.905,36.553,36.905,540111,0
2013-04-01,36.799,36.799,36.053,36.188,820171,0
2013-04-02,36.342,36.515,35.97,36.053,461435,0
2013-04-03,35.998,36.132,35.472,35.759,739730,0
2013-04-04,35.701,36.034,35.567,35.741,422347,0
2013-04-05,35.368,35.854,35.126,35.827,650427,0
2013-04-08,35.854,36.16,35.731,36.112,607592,0
2013-04-09,36.905,37.881,36.619,37.717,2232004,0
2013-04-10,37.967,38.521,37.852,38.071,1018967,0
2013-04-11,38.043,38.415,37.698,38.252,874642,0
2013-04-12,38.043,38.32,37.832,38.225,1084728,0
2013-04-15,38.167,38.397,36.38,36.524,1834403,0
2013-04-16,36.697,37.08,36.132,36.16,1618846,0
2013-04-17,36.122,36.122,35.031,35.146,1612617,0
2013-04-18,35.156,35.274,34.814,35.06,803671,0
2013-04-19,35.176,35.5,34.832,35.255,796966,0
2013-04-22,35.294,35.452,34.92,35.387,891179,0
2013-04-23,35.529,36.025,35.529,35.922,741759,0
2013-04-24,36.034,36.112,35.817,35.932,814998,0
2013-04-25,36.034,36.208,35.817,36.112,794021,0
2013-04-26,36.112,36.293,35.807,35.836,662861,0
2013-04-29,35.952,36.133,35.884,35.97,584921,0
2013-04-30,35.904,36.42,35.827,36.411,883713,0
2013-05-01,36.315,36.372,35.854,35.864,949759,0
2013-05-02,35.933,36.968,35.854,36.42,4374668,0
2013-05-03,36.745,37.045,36.325,36.641,1208863,0
2013-05-06,36.709,36.919,36.498,36.719,639676,0
2013-05-07,36.909,37.331,36.671,37.331,667310,0
2013-05-08,37.233,37.6,37.215,37.476,681738,0
2013-05-09,37.466,37.819,37.466,37.714,582236,0
2013-05-10,37.742,37.849,37.6,37.751,309140,0
2013-05-13,37.619,37.878,37.619,37.858,415705,0
2013-05-14,37.742,38.453,37.742,38.193,783610,0
2013-05-15,38.185,38.453,38.069,38.375,493669,0
2013-05-16,38.375,38.423,38.05,38.165,507213,0
2013-05-17,38.318,38.365,38.011,38.099,3946896,0
2013-05-20,38.213,38.395,38.001,38.28,932425,0
2013-05-21,37.78,37.936,36.774,37.397,1281703,0
2013-05-22,37.359,37.704,36.574,36.948,1203252,0
2013-05-23,36.879,36.879,36.429,36.681,788282,0
2013-05-24,36.621,37.045,36.621,36.986,725137,0
2013-05-28,37.368,37.466,36.735,36.783,627597,0
2013-05-29,36.69,36.69,35.97,35.988,1076443,0
2013-05-30,35.988,36.277,35.807,36.152,918052,0
2013-05-31,36.111,36.418,35.601,35.621,1750781,0
2013-06-03,35.769,36.074,35.105,36.044,923724,0
2013-06-04,36.171,36.362,35.357,35.375,813949,0
2013-06-05,35.263,36.044,35.194,35.884,1049369,0
2013-06-06,35.998,36.372,35.864,36.372,820026,0
2013-06-07,36.526,36.976,36.248,36.783,634567,0
2013-06-10,36.812,37.205,36.536,37.102,870502,0
2013-06-11,36.851,36.851,36.181,36.488,497613,0
2013-06-12,36.968,37.397,36.498,36.661,626668,0
2013-06-13,36.592,37.15,36.564,37.131,905240,0
2013-06-14,37.195,37.195,36.641,36.968,1147134,0
2013-06-17,37.159,37.301,36.822,37.14,742377,0
2013-06-18,37.084,37.111,36.802,36.919,1558039,0
2013-06-19,36.899,37.084,36.517,36.517,812085,0
2013-06-20,36.219,36.938,35.923,36.143,2039513,0
2013-06-21,36.411,36.661,36.21,36.285,1403245,0
2013-06-24,36.219,36.258,35.596,35.827,877948,0
2013-06-25,36.2,36.42,35.97,36.305,1488046,0
2013-06-26,36.583,36.69,36.285,36.335,1504624,0
2013-06-27,36.546,37.282,36.439,36.851,2618408,0
2013-06-28,36.851,37.233,36.517,36.889,1541236,0
2013-07-01,37.131,37.751,36.909,37.159,3156094,0
2013-07-02,36.948,38.405,36.948,37.78,4950710,0
2013-07-03,37.878,37.878,37.195,37.495,1182538,0
2013-07-05,37.675,38.069,36.498,36.792,3444037,0
2013-07-08,36.842,37.59,36.842,37.535,1359030,0
2013-07-09,37.819,38.127,37.628,38.001,1553224,0
2013-07-10,38.001,38.27,37.647,37.917,849694,0
2013-07-11,38.346,38.395,37.535,37.742,1460473,0
2013-07-12,37.751,38.414,37.694,38.356,1046812,0
2013-07-15,38.473,38.673,38.156,38.491,801447,0
2013-07-16,38.942,38.942,37.599,38.06,2078715,0
2013-07-17,38.375,40.369,37.525,40.073,3295430,0
2013-07-18,40.487,42.26,40.428,41.895,2274986,0
2013-07-19,41.971,41.971,41.204,41.416,1863539,0
2013-07-22,41.27,41.367,40.725,40.735,3141956,0
2013-07-23,40.458,41.387,40.303,41.329,3000988,0
2013-07-24,41.166,41.683,40.88,41.204,1259819,0
2013-07-25,41.157,41.683,40.915,41.166,1109674,0
2013-07-26,40.984,41.157,40.715,40.85,434554,0
2013-07-29,40.802,40.88,40.284,40.369,529216,0
2013-07-30,40.658,41.542,40.581,41.091,1104698,0
2013-07-31,41.091,42.004,41.012,41.523,1021913,0
2013-08-01,41.658,42.899,41.542,42.871,1756271,0
2013-08-02,42.851,43.07,42.282,42.639,1022288,0
2013-08-05,42.562,43.021,42.457,42.754,556989,0
2013-08-06,42.611,43.255,42.611,42.793,1028312,0
2013-08-07,42.639,43.118,42.486,42.861,1021988,0
2013-08-08,43.167,43.217,42.581,42.686,517216,0
2013-08-09,42.552,43.444,42.542,42.949,1263557,0
2013-08-12,42.832,43.265,42.629,42.832,685927,0
2013-08-13,42.832,43.051,42.37,42.734,786225,0
2013-08-14,42.515,43.012,42.515,42.764,570912,0
2013-08-15,42.619,42.619,42.139,42.33,906197,0
2013-08-16,42.447,42.784,42.081,42.139,573107,0
2013-08-19,42.302,42.611,41.985,42.023,688518,0
2013-08-20,42.013,42.959,41.937,42.803,599423,0
2013-08-21,42.822,43.474,42.629,42.909,789035,0
2013-08-22,42.994,44.148,42.909,43.947,551241,0
2013-08-23,44.051,44.236,43.823,44.139,636455,0
2013-08-26,44.07,44.109,43.484,43.601,819902,0
2013-08-27,43.226,43.454,41.918,42.129,984584,0
2013-08-28,42.197,42.861,41.696,42.506,998294,0
2013-08-29,42.496,43.003,42.265,42.774,392601,0
2013-08-30,42.832,42.899,42.292,42.571,449764,0
2013-09-03,43.226,43.849,42.601,42.774,486200,0
2013-09-04,42.919,43.444,42.523,43.217,536610,0
2013-09-05,43.207,43.629,43.118,43.601,501440,0
2013-09-06,43.677,43.677,42.851,43.167,669926,0
2013-09-09,43.167,43.61,42.919,43.61,564762,0
2013-09-10,43.745,43.996,43.37,43.987,745930,0
2013-09-11,43.715,43.917,43.464,43.774,590984,0
2013-09-12,43.794,44.217,43.399,43.464,623613,0
2013-09-13,43.417,43.947,43.284,43.794,448666,0
2013-09-16,44.274,44.35,43.849,44.226,641599,0
2013-09-17,44.622,45.456,44.236,44.977,2150399,0
2013-09-18,45.054,45.667,44.582,45.091,896761,0
2013-09-19,45.121,45.408,43.649,44.226,1256846,0
2013-09-20,44.294,45.215,44.265,45.215,2088792,0
2013-09-23,45.063,45.205,44.65,44.877,881324,0
2013-09-24,44.857,45.524,44.79,45.234,817786,0
2013-09-25,45.225,45.562,44.947,44.957,681625,0
2013-09-26,44.967,45.379,44.38,44.848,553043,0
2013-09-27,44.669,44.996,44.425,44.917,399098,0
2013-09-30,44.543,44.947,44.312,44.829,790565,0
2013-10-01,44.857,45.466,44.763,45.466,758723,0
2013-10-02,45.215,45.272,44.799,45.225,784293,0
2013-10-03,45.205,45.369,44.689,44.799,574844,0
2013-10-04,44.79,45.466,44.65,45.186,705416,0
2013-10-07,45.054,45.147,44.744,44.772,585575,0
2013-10-08,44.947,44.947,44.014,44.07,527364,0
2013-10-09,44.09,44.39,43.823,44.35,554102,0
2013-10-10,44.937,45.205,44.744,45.195,404144,0
2013-10-11,44.996,45.811,44.717,45.801,460775,0
2013-10-14,45.369,45.937,45.186,45.841,1250604,0
2013-10-15,45.195,45.975,43.898,45.553,1869315,0
2013-10-16,45.121,46.542,44.78,46.532,1980906,0
2013-10-17,46.475,47.445,46.475,47.445,1316346,0
2013-10-18,47.918,48.07,47.571,47.861,1612323,0
2013-10-21,47.833,48.647,47.685,48.456,1050765,0
2013-10-22,48.284,48.456,46.927,48.188,988262,0
2013-10-23,47.734,48.002,47.561,47.956,717966,0
2013-10-24,47.938,48.619,47.938,48.591,794198,0
2013-10-25,48.752,49.138,48.485,49.004,608681,0
2013-10-28,49.148,49.83,48.83,49.645,1237638,0
2013-10-29,49.655,49.939,49.3,49.563,733404,0
2013-10-30,49.705,49.88,49.166,49.505,820779,0
2013-10-31,49.339,49.601,49.079,49.213,1085029,0
2013-11-01,49.147,49.744,48.741,48.818,758658,0
2013-11-04,48.78,49.271,48.326,48.532,959153,0
2013-11-05,48.242,48.57,48.242,48.394,767733,0
2013-11-06,48.663,48.722,48.28,48.627,542628,0
2013-11-07,48.713,48.799,47.865,48.105,774918,0
2013-11-08,48.115,49.137,48.115,49.137,1165603,0
2013-11-11,49.128,49.309,48.522,48.598,534108,0
2013-11-12,48.423,48.722,47.849,47.98,899814,0
2013-11-13,47.829,47.98,47.431,47.615,1036048,0
2013-11-14,47.789,47.998,47.662,47.924,799915,0
2013-11-15,48.125,48.252,47.537,47.615,765894,0
2013-11-18,47.624,48.175,47.441,47.441,841458,0
2013-11-19,47.365,47.431,46.613,46.623,1048441,0
2013-11-20,47.036,48.008,46.901,47.605,2446794,0
2013-11-21,47.72,48.993,47.691,48.897,609426,0
2013-11-22,49.022,49.359,48.663,49.222,768836,0
2013-11-25,49.329,49.601,48.799,49.204,665902,0
2013-11-26,49.194,49.563,48.956,49.098,1026045,0
2013-11-27,49.232,49.62,49.041,49.543,400272,0
2013-11-29,49.505,49.611,49.185,49.242,111013,0
2013-12-02,49.194,49.88,49.089,49.553,619372,0
2013-12-03,49.495,49.62,48.366,48.473,1295761,0
2013-12-04,48.404,48.907,48.125,48.542,485655,0
2013-12-05,48.384,48.589,48.125,48.326,616579,0
2013-12-06,48.809,49.185,48.492,49.079,744919,0
2013-12-09,49.252,49.628,48.877,49.271,805101,0
2013-12-10,49.128,49.281,48.683,49.05,677638,0
2013-12-11,49.089,49.194,48.79,48.867,670927,0
2013-12-12,48.799,49.329,48.693,49.156,616577,0
2013-12-13,49.204,49.628,48.653,49.07,529168,0
2013-12-16,49.089,49.655,48.683,49.655,546654,0
2013-12-17,49.85,49.85,48.867,49.175,392265,0
2013-12-18,49.281,50.033,48.713,49.995,710548,0
2013-12-19,49.84,50.041,49.581,49.645,435449,0
2013-12-20,49.84,50.266,49.665,50.168,782941,0
2013-12-23,50.449,50.543,50.109,50.496,579758,0
2013-12-24,50.787,50.892,50.525,50.593,116152,0
2013-12-26,50.621,50.883,50.217,50.41,470815,0
2013-12-27,50.873,51.014,50.533,50.807,600949,0
2013-12-30,50.767,50.856,50.207,50.449,339933,0
2013-12-31,50.439,50.533,50.177,50.449,379053,0
2014-01-02,50.449,50.449,49.475,49.514,518827,0
2014-01-03,49.495,49.85,48.713,49.695,339278,0
2014-01-06,48.75,49.949,48.75,49.455,727785,0
2014-01-07,48.77,49.428,48.608,48.828,1096099,0
2014-01-08,48.946,49.262,48.673,49.222,613056,0
2014-01-09,49.465,49.762,49.455,49.628,434455,0
2014-01-10,49.792,50.295,49.319,50.09,793448,0
2014-01-13,50.081,50.129,49.601,49.695,639971,0
2014-01-14,49.753,50.014,49.428,49.744,609344,0
2014-01-15,49.89,50.449,49.792,50.276,671305,0
2014-01-16,50.109,50.496,49.447,49.811,857028,0
2014-01-17,49.84,49.94,49.339,49.359,548482,0
2014-01-21,49.349,50.119,49.213,49.949,1681432,0
2014-01-22,49.949,50.449,49.715,50.207,752091,0
2014-01-23,50.033,50.071,49.495,49.655,651976,0
2014-01-24,49.553,49.553,48.636,48.867,548469,0
2014-01-27,48.858,49.118,47.518,47.547,1114707,0
2014-01-28,47.652,47.943,47.527,47.652,708862,0
2014-01-29,47.345,47.643,47.218,47.297,631108,0
2014-01-30,47.71,47.935,47.383,47.75,508392,0
2014-01-31,47.15,47.431,46.852,46.88,569306,0
2014-02-03,46.889,47.141,45.827,46.03,937318,0
2014-02-04,46.793,47.402,46.03,47.335,1581174,0
2014-02-05,47.074,47.468,46.842,46.909,428884,0
2014-02-06,46.968,47.527,46.938,47.498,263134,0
2014-02-07,47.595,47.74,46.948,47.71,566707,0
2014-02-10,47.7,47.839,47.326,47.691,496308,0
2014-02-11,47.691,48.484,47.691,48.465,351006,0
2014-02-12,48.524,48.996,47.991,48.106,320085,0
2014-02-13,47.779,47.935,47.326,47.76,553435,0
2014-02-14,47.829,48.638,47.672,48.571,299773,0
2014-02-18,48.543,49.15,48.377,49.122,526213,0
2014-02-19,49.054,49.285,47.858,47.954,655689,0
2014-02-20,47.981,48.253,47.373,48.215,521146,0
2014-02-21,48.243,48.821,48.166,48.734,817347,0
2014-02-24,48.841,49.982,48.783,49.886,815594,0
2014-02-25,49.807,50.001,49.189,49.412,902079,0
2014-02-26,49.432,50.001,49.333,49.509,485791,0
2014-02-27,49.509,49.916,49.217,49.886,850510,0
2014-02-28,49.64,50.775,49.412,50.203,933751,0
2014-03-03,49.596,50.039,49.518,49.826,625921,0
2014-03-04,50.105,51.102,50.077,50.795,471588,0
2014-03-05,50.881,50.993,50.6,50.795,526147,0
2014-03-06,50.805,51.012,50.483,50.513,667712,0
2014-03-07,50.745,51.634,50.618,51.122,598581,0
2014-03-10,51.112,51.112,50.55,50.871,358915,0
2014-03-11,50.993,51.152,50.56,50.897,515441,0
2014-03-12,50.745,50.945,50.173,50.775,424261,0
2014-03-13,50.955,51.22,50.463,50.863,627540,0
2014-03-14,50.628,51.201,50.437,50.983,425815,0
2014-03-17,51.293,51.691,50.926,51.41,316789,0
2014-03-18,50.834,51.991,50.815,51.806,2855546,0
2014-03-19,51.806,53.111,51.577,52.444,1409072,0
2014-03-20,52.3,53.574,52.011,53.41,1269706,0
2014-03-21,53.882,54.271,52.965,53.497,2365943,0
2014-03-24,53.751,53.941,53.033,53.304,1285217,0
2014-03-25,53.565,53.816,52.715,53.033,1052627,0
2014-03-26,53.457,53.457,52.647,52.725,537366,0
2014-03-27,52.637,52.86,51.182,51.23,1344435,0
2014-03-28,51.517,52.328,51.332,51.923,873065,0
2014-03-31,52.213,52.444,51.866,52.153,946839,0
2014-04-01,52.262,53.004,51.737,52.928,853691,0
2014-04-02,52.87,53.181,52.647,53.072,543111,0
2014-04-03,52.589,53.062,52.041,53.004,653218,0
2014-04-04,53.181,53.517,52.386,52.793,1510060,0
2014-04-07,52.627,52.745,51.25,51.487,1527227,0
2014-04-08,51.682,52.647,51.285,52.552,2507106,0
2014-04-09,52.889,52.889,52.193,52.695,1373435,0
2014-04-10,52.619,52.87,51.25,51.41,669055,0
2014-04-11,51.003,51.201,50.378,50.675,810986,0
2014-04-14,51.162,51.352,50.134,50.58,637062,0
2014-04-15,50.745,51.072,49.767,50.58,1344810,0
2014-04-16,50.59,50.59,48.319,50.301,1473269,0
2014-04-17,50.705,50.705,49.896,50.31,1160168,0
2014-04-21,50.292,50.368,49.954,50.134,728627,0
2014-04-22,50.154,50.358,49.964,50.154,1139125,0
2014-04-23,50.233,50.378,49.945,50.144,644485,0
2014-04-24,50.301,50.407,49.606,49.856,668119,0
2014-04-25,49.926,49.945,49.333,49.442,843451,0
2014-04-28,49.509,49.586,48.358,48.744,1177388,0
2014-04-29,48.831,49.424,48.638,48.841,846046,0
2014-04-30,48.88,49.237,48.552,49.171,828091,0
2014-05-01,49.093,49.919,48.978,49.626,878061,0
2014-05-02,49.643,50.585,49.618,50.267,898946,0
2014-05-05,50.109,50.109,49.472,49.78,439769,0
2014-05-06,49.79,49.967,49.093,49.247,624924,0
2014-05-07,49.315,49.404,48.716,49.277,1181951,0
2014-05-08,49.257,49.404,48.454,48.91,628714,0
2014-05-09,48.716,49.257,48.242,49.247,857050,0
2014-05-12,49.55,50.217,49.345,49.939,699588,0
2014-05-13,49.948,50.041,49.123,49.161,593586,0
2014-05-14,49.171,49.237,48.347,48.395,912597,0
2014-05-15,48.395,48.581,47.727,48.376,1290257,0
2014-05-16,48.493,49.026,48.308,48.988,1067309,0
2014-05-19,48.802,49.653,48.802,49.598,650443,0
2014-05-20,49.618,49.618,48.94,49.007,869905,0
2014-05-21,49.257,49.713,49.103,49.462,720793,0
2014-05-22,49.502,49.819,49.267,49.424,884514,0
2014-05-23,49.569,49.919,49.394,49.839,545820,0
2014-05-27,49.819,50.363,49.819,50.286,472616,0
2014-05-28,50.277,50.277,49.036,49.482,1509756,0
2014-05-29,49.693,49.829,49.065,49.267,792199,0
2014-05-30,49.325,49.608,49.123,49.267,2333102,0
2014-06-02,49.462,49.919,49.132,49.899,776003,0
2014-06-03,49.742,50.771,49.713,50.671,1145714,0
2014-06-04,50.761,51.515,50.721,51.409,937204,0
2014-06-05,51.427,51.736,51.049,51.604,619911,0
2014-06-06,51.815,52.628,51.746,52.445,1120190,0
2014-06-09,52.386,52.977,52.348,52.716,906368,0
2014-06-10,52.465,52.852,52.465,52.667,553943,0
2014-06-11,52.445,52.872,51.718,51.766,818972,0
2014-06-12,51.805,51.961,51.418,51.718,594400,0
2014-06-13,51.689,52.086,51.505,51.594,402984,0
2014-06-16,51.486,52.02,51.309,51.942,735099,0
2014-06-17,51.786,53.025,51.786,52.638,776803,0
2014-06-18,52.61,53.084,52.543,53.006,679766,0
2014-06-19,52.958,52.996,52.59,52.91,491913,0
2014-06-20,53.174,53.501,53.006,53.193,781646,0
2014-06-23,53.288,53.765,53.164,53.374,632961,0
2014-06-24,53.193,53.461,52.6,52.638,849396,0
2014-06-25,52.553,52.852,52.086,52.814,662649,0
2014-06-26,52.823,53.441,52.262,53.404,729011,0
2014-06-27,53.174,53.531,52.814,52.814,1462045,0
2014-06-30,52.852,53.326,52.823,53.269,724401,0
2014-07-01,53.279,54.103,53.025,53.725,1149474,0
2014-07-02,53.725,53.868,52.9,53.346,906066,0
2014-07-03,53.549,53.964,53.441,53.877,275924,0
2014-07-07,53.481,53.781,53.316,53.531,553656,0
2014-07-08,53.269,53.384,52.872,52.949,374623,0
2014-07-09,52.996,53.394,52.92,53.015,397074,0
2014-07-10,52.435,52.832,52.124,52.533,420446,0
2014-07-11,52.396,52.736,51.99,52.638,556871,0
2014-07-14,52.891,53.25,52.425,52.524,436388,0
2014-07-15,52.6,53.413,52.406,53.279,1140654,0
2014-07-16,53.22,53.298,44.212,45.237,7765131,0
2014-07-17,46.692,47.717,45.789,46.266,9928661,0
2014-07-18,46.256,46.276,45.383,45.839,4510225,0
2014-07-21,45.616,45.917,45.104,45.344,1545827,0
2014-07-22,45.373,45.626,44.308,44.336,1967281,0
2014-07-23,44.561,44.753,44.271,44.6,1439076,0
2014-07-24,44.744,45.452,44.318,45.353,1994705,0
2014-07-25,45.134,45.917,45.074,45.839,1267906,0
2014-07-28,45.694,45.849,45.179,45.481,1235577,0
2014-07-29,45.422,45.936,45.285,45.559,1774335,0
2014-07-30,45.84,46.171,45.392,45.5,1640823,0
2014-07-31,45.626,45.79,45.352,45.392,2004309,0
2014-08-01,45.227,45.975,45.034,45.664,2513516,0
2014-08-04,45.79,46.092,45.654,45.898,1293133,0
2014-08-05,45.908,46.014,45.481,45.664,1038555,0
2014-08-06,45.568,45.908,45.52,45.81,1061571,0
2014-08-07,45.81,45.975,44.77,44.876,958275,0
2014-08-08,44.876,45.123,44.617,45.083,981722,0
2014-08-11,45.179,45.333,44.866,44.995,1016880,0
2014-08-12,44.936,45.159,44.478,44.656,795522,0
2014-08-13,44.827,44.976,44.577,44.656,1435767,0
2014-08-14,44.685,45.81,44.685,45.78,1707410,0
2014-08-15,46.073,47.132,45.888,47.074,2862784,0
2014-08-18,47.366,48.073,46.559,46.791,1600604,0
2014-08-19,46.791,47.209,46.637,47.024,825167,0
2014-08-20,46.947,47.044,46.607,46.957,416538,0
2014-08-21,47.074,47.559,46.791,47.336,541932,0
2014-08-22,47.336,47.734,47.132,47.48,754851,0
2014-08-25,47.655,47.91,47.15,47.579,677228,0
2014-08-26,47.618,48.005,47.461,47.763,756849,0
2014-08-27,47.89,47.89,47.336,47.423,503072,0
2014-08-28,47.199,47.308,46.918,47.064,455883,0
2014-08-29,47.122,47.618,47.004,47.51,546275,0
2014-09-02,47.694,47.734,47.034,47.52,1065408,0
2014-09-03,47.608,47.704,47.209,47.413,893140,0
2014-09-04,47.47,47.9,47.442,47.87,1151868,0
2014-09-05,47.88,48.366,47.5,48.192,832958,0
2014-09-08,48.152,48.26,47.793,48.092,390359,0
2014-09-09,47.92,47.976,47.423,47.52,1018675,0
2014-09-10,47.665,48.142,47.356,47.461,928177,0
2014-09-11,47.199,47.694,47.054,47.589,773449,0
2014-09-12,47.598,48.092,47.16,47.48,1067075,0
2014-09-15,47.375,47.423,46.627,46.937,1352442,0
2014-09-16,46.947,46.947,46.363,46.559,1470197,0
2014-09-17,46.733,47.317,46.733,46.957,787038,0
2014-09-18,46.967,47.317,46.821,47.219,945807,0
2014-09-19,47.336,47.569,46.714,46.86,1167244,0
2014-09-22,46.714,46.763,46.238,46.412,801947,0
2014-09-23,46.695,46.811,46.238,46.238,753454,0
2014-09-24,46.314,46.851,46.268,46.791,1031894,0
2014-09-25,47.074,47.239,46.714,46.773,1311375,0
2014-09-26,47.269,48.58,47.122,48.102,1979181,0
2014-09-29,47.744,48.24,47.627,48.172,1038991,0
2014-09-30,48.192,48.375,47.958,47.976,877900,0
2014-10-01,48.316,48.394,47.608,47.852,1211684,0
2014-10-02,47.744,47.958,47.014,47.813,1086479,0
2014-10-03,48.005,48.551,47.949,48.25,927243,0
2014-10-06,48.356,48.463,47.823,47.976,649677,0
2014-10-07,47.843,48.063,47.112,47.122,707896,0
2014-10-08,47.122,47.843,46.879,47.783,902673,0
2014-10-09,47.91,47.91,46.801,46.967,1261213,0
2014-10-10,46.918,47.199,46.151,46.171,1010297,0
2014-10-13,46.314,46.511,45.741,45.8,1540081,0
2014-10-14,45.82,46.248,45.442,45.741,1310871,0
2014-10-15,45.093,45.761,44.428,45.044,2340932,0
2014-10-16,44.916,46.248,43.295,46.023,4004695,0
2014-10-17,46.248,46.268,45.481,45.85,1967236,0
2014-10-20,45.616,45.741,44.886,45.073,1675759,0
2014-10-21,45.352,46.372,45.352,46.161,1802965,0
2014-10-22,45.984,46.297,45.5,45.549,1223780,0
2014-10-23,45.975,46.023,45.188,45.741,1668797,0
2014-10-24,45.918,46.288,45.79,46.228,639443,0
2014-10-27,46.151,46.529,45.79,46.481,578642,0
2014-10-28,46.471,47.291,46.314,47.221,690460,0
2014-10-29,47.143,47.748,46.929,47.601,879048,0
2014-10-30,47.32,48.097,47.251,47.884,583223,0
2014-10-31,48.409,49.656,48.322,49.628,1644540,0
2014-11-03,49.57,49.686,49.054,49.296,910007,0
2014-11-04,49.217,49.445,48.957,49.395,547724,0
2014-11-05,49.57,49.932,49.336,49.803,615014,0
2014-11-06,49.706,50.485,49.628,50.456,1022041,0
2014-11-07,50.419,50.75,50.009,50.232,935711,0
2014-11-10,50.153,50.515,50.066,50.282,330239,0
2014-11-11,50.124,50.37,50.046,50.33,659197,0
2014-11-12,50.029,50.886,50.029,50.81,712851,0
2014-11-13,50.79,50.79,50.143,50.321,713492,0
2014-11-14,50.302,50.71,50.019,50.192,679987,0
2014-11-17,50.085,50.292,49.803,50.182,429436,0
2014-11-18,50.272,50.465,50,50.124,417287,0
2014-11-19,50.389,50.456,49.872,50.222,442920,0
2014-11-20,49.198,50.095,49.198,50.019,538374,0
2014-11-21,50.37,50.69,49.716,49.822,444797,0
2014-11-24,50.134,50.456,49.981,50.153,536023,0
2014-11-25,50.114,50.515,50.085,50.485,853613,0
2014-11-26,50.562,51.362,50.292,51.256,701256,0
2014-11-28,51.266,51.266,50.105,50.212,286902,0
2014-12-01,49.882,50,49.054,49.073,780214,0
2014-12-02,49.198,49.892,49.092,49.512,719518,0
2014-12-03,49.025,50.182,49.025,50.009,629997,0
2014-12-04,50.019,50.163,49.706,50,324334,0
2014-12-05,50.282,51.01,50.095,50.485,647712,0
2014-12-08,50.475,51.1,50.192,50.67,812282,0
2014-12-09,49.951,51.03,49.862,50.922,519545,0
2014-12-10,50.572,50.886,49.296,49.405,731139,0
2014-12-11,49.646,50.262,49.561,49.696,351651,0
2014-12-12,49.256,49.656,48.897,48.927,567763,0
2014-12-15,49.083,49.753,48.897,49.256,1463406,0
2014-12-16,48.858,49.803,48.722,49.054,686250,0
2014-12-17,49.064,49.961,48.79,49.812,707232,0
2014-12-18,50.242,50.67,49.745,50.592,795158,0
2014-12-19,50.612,51.07,50.33,50.819,949489,0
2014-12-22,50.819,51.1,50.212,50.98,500659,0
2014-12-23,51.09,51.637,50.98,51.558,514526,0
2014-12-24,51.548,51.548,50.902,51.256,436952,0
2014-12-26,51.332,51.518,51.06,51.16,199426,0
2014-12-29,51.16,51.713,50.941,51.508,532243,0
2014-12-30,51.46,51.647,51.16,51.43,443722,0
2014-12-31,51.647,51.647,50.73,50.79,416008,0
2015-01-02,51.05,51.15,49.783,50.77,604725,0
2015-01-05,50.419,50.71,49.217,49.246,627901,0
2015-01-06,48.957,49.306,47.231,47.904,1033870,0
2015-01-07,48.38,48.557,47.962,48.409,726080,0
2015-01-08,48.643,49.356,48.566,49.336,418656,0
2015-01-09,49.395,49.395,48.39,48.459,649092,0
2015-01-12,48.469,48.547,47.591,47.827,357089,0
2015-01-13,46.744,48.235,46.617,47.133,975520,0
2015-01-14,46.363,46.637,45.507,46.539,1128229,0
2015-01-15,47.493,47.65,45.993,46.402,1983624,0
2015-01-16,46.432,47.368,46.432,47.162,949441,0
2015-01-20,47.261,47.368,46.247,46.87,1143431,0
2015-01-21,46.87,47.718,46.832,47.591,820687,0
2015-01-22,48.459,50.612,48.459,50.572,1543147,0
2015-01-23,50.163,50.37,49.561,49.902,700614,0
2015-01-26,49.551,50.475,49.15,50.35,594909,0
2015-01-27,49.921,50.83,49.771,50.35,802728,0
2015-01-28,50.642,50.924,49.109,49.119,462288,0
2015-01-29,49.099,50.272,49.06,50.142,642122,0
2015-01-30,49.831,50.282,49.51,49.752,644415,0
2015-02-02,49.791,50.897,49.791,50.84,686850,0
2015-02-03,50.963,52.032,50.963,51.641,651444,0
2015-02-04,51.611,52.05,51.325,51.325,456866,0
2015-02-05,51.726,53.944,51.726,53.367,2035940,0
2015-02-06,54.112,55.547,53.741,53.963,1640683,0
2015-02-09,53.731,54.394,53.525,54.083,1108020,0
2015-02-10,54.306,54.639,53.895,54.54,939480,0
2015-02-11,54.374,54.472,53.973,54.404,640006,0
2015-02-12,54.699,55.577,54.414,55.489,436180,0
2015-02-13,55.479,56.017,54.874,55.117,567347,0
2015-02-17,55,55.244,54.522,55.195,586295,0
2015-02-18,55.078,55.204,54.14,54.512,528049,0
2015-02-19,54.404,54.834,53.633,54.609,298929,0
2015-02-20,54.717,55.372,54.092,55.333,378567,0
2015-02-23,55.078,55.313,54.689,55.284,471791,0
2015-02-24,55.254,55.596,54.699,54.923,405180,0
2015-02-25,54.923,55.284,54.844,55.234,285145,0
2015-02-26,55.224,55.822,55,55.723,454477,0
2015-02-27,55.567,56.037,55.508,55.693,636462,0
2015-03-02,55.673,56.231,55.107,56.144,499648,0
2015-03-03,55.812,56.211,55.743,56.144,544374,0
2015-03-04,56.047,56.378,55.644,56.017,489518,0
2015-03-05,56.008,56.594,55.792,56.378,503538,0
2015-03-06,57.023,57.746,56.428,56.575,944542,0
2015-03-09,56.739,57.13,56.428,56.65,673533,0
2015-03-10,56.299,56.495,55.802,56.211,480204,0
2015-03-11,56.289,57.169,56.124,57.12,399043,0
2015-03-12,57.462,58.41,57.257,58.302,464646,0
2015-03-13,56.378,56.398,54.55,55.733,5136191,0
2015-03-16,55.498,56.279,55.489,55.998,1214018,0
2015-03-17,55.782,56.114,55.45,56.114,1308380,0
2015-03-18,56.047,56.338,55.303,55.928,1090794,0
2015-03-19,55.693,55.822,55.117,55.733,1053234,0
2015-03-20,56.192,56.348,55.908,56.221,1115153,0
2015-03-23,56.25,56.476,56.047,56.144,1101234,0
2015-03-24,56.134,56.269,55.87,55.978,695846,0
2015-03-25,56.017,56.056,55.107,55.107,1118939,0
2015-03-26,55.019,55.634,54.609,55.44,686942,0
2015-03-27,55.333,55.412,54.844,55.254,548468,0
2015-03-30,55.614,56.358,55.614,56.047,333032,0
2015-03-31,55.644,56.201,55.577,55.782,669158,0
2015-04-01,55.938,55.968,54.933,55.45,754180,0
2015-04-02,55.303,55.938,55.303,55.842,617448,0
2015-04-06,55.693,56.056,55.166,55.664,470789,0
2015-04-07,55.479,55.988,55.479,55.673,395861,0
2015-04-08,55.998,56.008,55.498,55.713,444484,0
2015-04-09,55.693,56.074,55.547,56.008,829141,0
2015-04-10,55.968,56.104,55.431,55.693,502617,0
2015-04-13,55.664,55.978,55.557,55.87,312973,0
2015-04-14,55.879,55.958,55.362,55.822,401911,0
2015-04-15,55.624,56.408,55.624,55.978,675284,0
2015-04-16,56.525,57.412,55.673,57.13,816946,0
2015-04-17,57.218,57.6,57.003,57.541,1141866,0
2015-04-20,57.931,58.118,57.61,57.658,825907,0
2015-04-21,57.822,58.059,57.402,57.452,497169,0
2015-04-22,57.482,58.049,57.13,58.03,524282,0
2015-04-23,57.832,58.586,57.678,58.01,657056,0
2015-04-24,58.069,58.186,57.316,57.462,313073,0
2015-04-27,57.442,58.312,57.062,57.189,549400,0
2015-04-28,57.179,58.091,56.796,57.904,343548,0
2015-04-29,57.65,58.285,57.433,57.894,365560,0
2015-04-30,57.814,58.169,56.796,57.1,909353,0
2015-05-01,57.218,57.854,56.767,56.934,388629,0
2015-05-04,57.003,57.443,56.659,57.227,858924,0
2015-05-05,57.062,57.804,56.964,57.189,539303,0
2015-05-06,57.306,57.403,56.484,57.384,736339,0
2015-05-07,57.413,57.423,56.767,57.227,559899,0
2015-05-08,57.306,58.493,57.227,58.1,629136,0
2015-05-11,58.091,58.285,57.737,58.081,422420,0
2015-05-12,57.796,58.775,57.503,58.599,632574,0
2015-05-13,58.775,59.236,58.453,59.137,583505,0
2015-05-14,59.434,59.806,58.944,59.796,551962,0
2015-05-15,59.971,59.971,58.513,58.844,353968,0
2015-05-18,58.844,59.746,58.844,59.697,668952,0
2015-05-19,59.558,60.676,59.529,60.568,1141798,0
2015-05-20,60.469,60.469,59.786,59.892,424358,0
2015-05-21,59.98,60.098,59.746,60.008,462537,0
2015-05-22,59.874,60.028,59.568,59.776,514905,0
2015-05-26,59.529,59.776,59.059,59.414,489148,0
2015-05-27,59.796,60.479,59.568,60.41,513783,0
2015-05-28,60.402,60.41,59.932,60.127,410590,0
2015-05-29,59.892,59.971,58.914,59.315,1417216,0
2015-06-01,59.647,59.647,58.58,59.079,608434,0
2015-06-02,59.118,59.766,58.924,59.707,735546,0
2015-06-03,59.999,61.196,59.796,60.726,1165991,0
2015-06-04,60.598,61.009,60.276,60.539,876891,0
2015-06-05,61.148,61.637,60.959,61.627,652513,0
2015-06-08,61.421,62.01,61.302,61.381,924871,0
2015-06-09,61.518,62.44,61.215,62.244,640756,0
2015-06-10,62.557,63.114,62.214,62.959,955170,0
2015-06-11,62.978,63.312,62.684,63.076,891920,0
2015-06-12,62.842,62.901,62.341,62.684,707944,0
2015-06-15,62.244,62.763,61.851,62.479,536241,0
2015-06-16,62.674,63.194,62.508,62.684,845552,0
2015-06-17,62.901,63.292,61.99,62.194,891081,0
2015-06-18,62.42,62.538,61.98,62.077,970910,0
2015-06-19,61.95,62.214,61.332,61.332,1593208,0
2015-06-22,61.94,62.361,61.813,62.184,822277,0
2015-06-23,62.44,63.114,62.028,63.096,643759,0
2015-06-24,62.939,63.154,62.4,62.548,552473,0
2015-06-25,62.773,63.056,62.214,62.41,614131,0
2015-06-26,62.842,63.086,62.625,63.017,740100,0
2015-06-29,62.115,62.508,61.823,61.881,864438,0
2015-06-30,62.498,62.645,61.431,61.743,1515871,0
2015-07-01,62.576,62.949,62.274,62.872,945185,0
2015-07-02,62.872,62.872,61.666,62.264,628932,0
2015-07-06,60.862,62.234,60.862,62.194,771747,0
2015-07-07,62.224,62.224,60.939,61.371,1072077,0
2015-07-08,60.989,61.196,60.343,60.459,826667,0
2015-07-09,61.225,61.637,60.784,61.235,1103821,0
2015-07-10,62.164,62.528,61.99,62.224,696002,0
2015-07-13,62.713,63.124,62.635,62.939,697124,0
2015-07-14,62.939,63.321,62.538,63.292,727538,0
2015-07-15,63.605,63.85,63.154,63.37,761675,0
2015-07-16,63.37,63.724,62.125,62.645,1292268,0
2015-07-17,62.204,62.674,61.715,62.381,878627,0
2015-07-20,62.469,62.872,62.184,62.469,576666,0
2015-07-21,62.498,63.066,61.861,62,652923,0
2015-07-22,62.028,63.497,62.028,63.076,685589,0
2015-07-23,63.086,63.42,62.42,62.479,595451,0
2015-07-24,62.459,62.802,62.086,62.294,462232,0
2015-07-27,61.715,61.823,61.059,61.273,528484,0
2015-07-28,61.764,61.832,61.038,61.391,763785,0
2015-07-29,61.559,62.276,61.371,62.147,383419,0
2015-07-30,62.022,62.796,62.022,62.796,436988,0
2015-07-31,62.816,63.297,62.394,62.638,734559,0
2015-08-03,62.598,62.866,62.002,62.472,415955,0
2015-08-04,62.569,63.277,62.531,62.727,411832,0
2015-08-05,62.895,63.425,62.315,62.895,417435,0
2015-08-06,63.001,63.229,62.079,62.403,239924,0
2015-08-07,62.344,62.846,61.902,62.443,460306,0
2015-08-10,63.199,63.954,62.933,63.934,423136,0
2015-08-11,63.326,63.611,62.236,62.707,734692,0
2015-08-12,62.344,62.394,60.636,61.764,725289,0
2015-08-13,61.952,62.147,61.421,61.862,501654,0
2015-08-14,62.05,63.249,62.002,63.239,672131,0
2015-08-17,62.846,63.7,62.256,63.219,352665,0
2015-08-18,63.209,63.787,62.923,62.982,355922,0
2015-08-19,62.846,63.06,62.216,62.256,504709,0
2015-08-20,61.352,61.764,60.361,60.361,436171,0
2015-08-21,59.643,60.174,59.084,59.094,633840,0
2015-08-24,56.472,58.553,55.626,56.424,1107023,0
2015-08-25,57.955,58.004,55.569,55.579,845663,0
2015-08-26,57.033,57.856,56.128,57.748,956361,0
2015-08-27,58.662,59.438,58.211,59.271,661336,0
2015-08-28,58.995,59.653,58.731,59.33,530882,0
2015-08-31,58.967,59.535,58.809,59.221,791486,0
2015-09-01,58.034,58.553,57.277,57.68,1184988,0
2015-09-02,58.652,58.741,57.356,58.721,835377,0
2015-09-03,58.888,59.889,58.602,59.772,874178,0
2015-09-04,58.918,59.36,58.525,59.094,642496,0
2015-09-08,59.899,60.735,59.703,60.616,919395,0
2015-09-09,61.196,61.411,59.977,60.065,846276,0
2015-09-10,60.244,61.167,59.713,60.813,802073,0
2015-09-11,60.576,60.919,60.154,60.803,621619,0
2015-09-14,60.813,61.598,60.666,61.489,745659,0
2015-09-15,61.667,62.541,61.638,62.344,670297,0
2015-09-16,62.286,62.963,61.618,62.923,660013,0
2015-09-17,62.697,64.083,61.912,62.088,890062,0
2015-09-18,61.245,61.481,60.616,61.215,1960993,0
2015-09-21,61.618,62.598,61.441,61.882,599215,0
2015-09-22,61.058,61.529,60.477,60.813,679260,0
2015-09-23,61.048,61.648,60.803,61.186,263150,0
2015-09-24,60.636,61.569,60.304,61.441,605522,0
2015-09-25,62.206,62.707,61.431,61.628,603389,0
2015-09-28,61.371,61.529,60.626,60.861,1140568,0
2015-09-29,61.048,61.235,60.322,60.656,903509,0
2015-09-30,61.381,61.667,60.861,61.638,945974,0
2015-10-01,61.509,61.902,60.939,61.411,719588,0
2015-10-02,60.234,61.421,58.888,61.421,790670,0
2015-10-05,62.07,62.953,61.982,62.905,682783,0
2015-10-06,62.472,62.923,62.107,62.717,647078,0
2015-10-07,62.973,63.67,62.677,63.219,946788,0
2015-10-08,63.06,63.739,62.757,63.571,631091,0
2015-10-09,63.591,64.014,62.727,62.923,461022,0
2015-10-12,62.826,63.69,62.423,63.502,405299,0
2015-10-13,63.119,63.561,62.777,62.933,569072,0
2015-10-14,62.836,62.866,61.128,61.361,901164,0
2015-10-15,61.754,62.344,60.487,61.658,1261875,0
2015-10-16,61.658,62.598,61.509,62.137,876112,0
2015-10-19,62.216,63.267,61.882,62.618,917419,0
2015-10-20,62.687,63.551,62.687,63.375,302250,0
2015-10-21,63.512,63.71,62.344,62.344,745558,0
2015-10-22,62.707,63.797,62.531,63.07,662864,0
2015-10-23,63.335,64.455,63.239,64.288,514790,0
2015-10-26,64.083,67.961,63.807,64.386,1253627,0
2015-10-27,64.003,64.131,63.008,63.471,692946,0
2015-10-28,63.53,66.266,63.53,66.236,638385,0
2015-10-29,66.197,66.669,65.705,65.755,580977,0
2015-10-30,65.627,65.981,63.953,64.278,574780,0
2015-11-02,64.406,65.076,64.356,64.828,459548,0
2015-11-03,64.692,64.958,64.258,64.515,399105,0
2015-11-04,64.808,65.205,64.208,64.644,543280,0
2015-11-05,64.535,66.256,64.535,65.951,449298,0
2015-11-06,67.683,68.659,67.181,67.753,773823,0
2015-11-09,67.969,68.274,66.532,66.907,737478,0
2015-11-10,65.205,65.409,64.565,64.828,3356014,0
2015-11-11,65.38,66.188,64.978,65.007,1578129,0
2015-11-12,64.711,65.126,63.983,64.073,923386,0
2015-11-13,63.973,65.116,63.53,64.082,711845,0
2015-11-16,64.18,65.185,63.826,65.136,709406,0
2015-11-17,65.175,65.675,64.682,64.878,776364,0
2015-11-18,65.036,66.138,64.75,66.109,773418,0
2015-11-19,65.725,66.188,64.968,65.881,709406,0
2015-11-20,66.65,66.689,65.589,66.483,521438,0
2015-11-23,66.276,67.371,66.236,67.111,765694,0
2015-11-24,66.759,67.753,66.227,67.603,637064,0
2015-11-25,67.643,67.852,66.907,67.371,539522,0
2015-11-27,67.477,67.872,66.878,67.703,211136,0
2015-11-30,67.723,68.422,67.525,67.773,811926,0
2015-12-01,68.185,68.313,67.673,68.185,513270,0
2015-12-02,68.462,68.462,67.555,67.96,939901,0
2015-12-03,68.087,68.471,66.09,66.296,726035,0
2015-12-04,66.679,68.156,65.941,68.027,713573,0
2015-12-07,68.007,68.097,66.65,67.081,636149,0
2015-12-08,66.58,67.291,66.021,66.071,723099,0
2015-12-09,66.522,67.301,65.34,65.842,1055779,0
2015-12-10,65.675,66.493,65.579,65.931,721092,0
2015-12-11,64.731,66.041,63.983,64.495,1039523,0
2015-12-14,64.682,65.155,63.718,64.76,894784,0
2015-12-15,65.646,67.131,65.646,66.395,769761,0
2015-12-16,67.221,67.733,65.775,67.439,1013104,0
2015-12-17,67.38,67.92,65.449,65.469,921659,0
2015-12-18,65.715,65.805,63.756,63.953,3035349,0
2015-12-21,64.565,64.898,63.658,64.808,582401,0
2015-12-22,65.146,65.29,64.033,64.778,510881,0
2015-12-23,64.978,65.745,64.465,65.627,433651,0
2015-12-24,65.656,66.236,65.33,65.842,209002,0
2015-12-28,65.489,65.695,64.594,65.646,309857,0
2015-12-29,66.138,66.341,65.579,66.118,320154,0
2015-12-30,66.081,66.326,65.185,65.214,276104,0
2015-12-31,65.026,65.618,64.716,65.017,344570,0
2016-01-04,63.826,64.146,62.458,63.264,995956,0
2016-01-05,63.343,64.131,63.324,63.786,564293,0
2016-01-06,62.673,63.383,62.271,63.236,815831,0
2016-01-07,62.448,63.121,61.946,62.281,1142788,0
2016-01-08,62.614,62.882,61.07,61.285,871038,0
2016-01-11,61.07,61.602,60.518,60.835,1107858,0
2016-01-12,61.325,61.464,60.045,61.04,1334933,0
2016-01-13,61.355,61.512,59.627,59.899,1723021,0
2016-01-14,60.075,62.517,60.075,61.966,2511349,0
2016-01-15,60.577,63.037,60.184,62.339,2095175,0
2016-01-19,63.254,63.708,61.778,62.408,840680,0
2016-01-20,61.414,63.688,58.999,63.166,1861503,0
2016-01-21,63.284,63.894,62.604,62.94,1256776,0
2016-01-22,63.619,65.29,63.097,64.978,1137247,0
2016-01-25,64.948,65.126,62.201,62.291,1405283,0
2016-01-26,62.605,65.587,62.044,65.587,1334250,0
2016-01-27,65.093,66.522,64.283,64.669,1040738,0
2016-01-28,65.377,66.226,65.103,65.673,1009120,0
2016-01-29,66.089,67.083,65.713,67.083,1161429,0
2016-02-01,67.183,67.373,66.286,66.928,975970,0
2016-02-02,65.95,66.005,64.64,64.954,714474,0
2016-02-03,65.507,66.433,63.049,66.187,1406357,0
2016-02-04,65.773,67.063,65.465,66.08,1491479,0
2016-02-05,66.05,66.41,61.412,62.448,2359162,0
2016-02-08,61.472,61.51,58.56,59.103,1798351,0
2016-02-09,58.019,58.483,55.977,57.121,3239095,0
2016-02-10,57.436,58.956,57.131,57.85,1384849,0
2016-02-11,56.202,56.933,55.559,55.829,977276,0
2016-02-12,56.579,57.9,55.65,57.605,1279950,0
2016-02-16,58.55,59.381,57.8,59.004,1341183,0
2016-02-17,59.696,60.544,59.41,60.05,1288331,0
2016-02-18,60.09,60.347,58.423,58.719,710511,0
2016-02-19,58.187,59.42,57.722,59.054,1136185,0
2016-02-22,60.424,61.343,60.279,60.504,1082045,0
2016-02-23,60.249,60.249,58.503,58.937,809859,0
2016-02-24,58.029,59.024,57.111,58.966,1161656,0
2016-02-25,59.222,61.699,59.222,61.442,2121173,0
2016-02-26,61.817,63.426,61.343,62.724,1703237,0
2016-02-29,62.557,62.952,60.673,60.712,824745,0
2016-03-01,61.807,64.273,61.462,64.106,1528868,0
2016-03-02,64.323,65.407,63.84,65.397,1034112,0
2016-03-03,65.387,66.513,64.934,66.513,1095587,0
2016-03-04,66.62,67.489,66,66.977,1053124,0
2016-03-07,66.385,66.76,65.487,65.86,1163927,0
2016-03-08,65.477,65.577,64.666,64.934,830519,0
2016-03-09,65.083,65.517,63.997,64.233,748850,0
2016-03-10,64.934,65.306,63.523,64.067,1423968,0
2016-03-11,64.824,66.108,64.49,65.88,946911,0
2016-03-14,65.625,66.423,65.367,66.03,523744,0
2016-03-15,65.397,65.9,65.043,65.259,822139,0
2016-03-16,65.23,65.537,64.155,64.874,1091866,0
2016-03-17,64.58,64.678,63.208,64.332,1222784,0
2016-03-18,64.63,65.625,64.332,64.984,1237866,0
2016-03-21,65.113,66.206,64.431,65.88,578680,0
2016-03-22,65.487,66.483,64.864,66.266,682247,0
2016-03-23,66.266,66.68,65.664,65.93,632586,0
2016-03-24,65.152,65.9,64.717,65.763,704422,0
2016-03-28,65.733,66.177,64.784,65.832,588731,0
2016-03-29,65.427,65.743,64.341,65.693,889174,0
2016-03-30,65.89,67.063,65.616,66.117,595069,0
2016-03-31,65.88,66.196,65.337,65.743,566441,0
2016-04-01,65.152,65.91,64.45,65.664,892273,0
2016-04-04,65.703,66.819,65.357,66.157,772936,0
2016-04-05,65.327,66.395,65.078,65.427,758155,0
2016-04-06,65.487,66.167,65.192,66.05,657177,0
2016-04-07,65.221,65.477,63.178,63.83,943181,0
2016-04-08,64.44,64.934,63.356,63.592,996809,0
2016-04-11,64.067,64.824,63.721,64.027,528532,0
2016-04-12,64.233,65.083,63.987,64.904,508135,0
2016-04-13,65.587,66.76,65.567,66.59,936136,0
2016-04-14,67.133,71.653,67.113,68.94,2291565,0
2016-04-15,69.808,70.292,69.068,69.877,1030077,0
2016-04-18,69.146,70.596,68.94,70.361,935603,0
2016-04-19,70.212,70.883,69.62,70.361,873191,0
2016-04-20,70.586,71.288,70.43,71.07,871856,0
2016-04-21,71.08,71.326,70.064,70.162,664077,0
2016-04-22,70.162,70.725,69.482,69.975,752549,0
2016-04-25,69.748,69.916,69.378,69.788,638803,0
2016-04-26,70.045,70.313,69.352,70.253,1107042,0
2016-04-27,70.303,70.817,69.66,70.283,598310,0
2016-04-28,69.738,70.529,69.303,69.62,511181,0
2016-04-29,69.215,69.788,68.721,69.531,668130,0
2016-05-02,69.541,70.233,69.091,70.085,657201,0
2016-05-03,68.967,69.372,68.374,68.938,546521,0
2016-05-04,68.205,68.404,66.792,67.721,957319,0
2016-05-05,67.761,68.325,67.117,67.406,609545,0
2016-05-06,66.971,67.494,66.802,67.494,484712,0
2016-05-09,67.337,67.881,66.981,67.087,522456,0
2016-05-10,66.941,68.225,66.931,68.215,777672,0
2016-05-11,67.93,68.354,67.514,67.591,599572,0
2016-05-12,68.077,68.325,66.753,67.187,539877,0
2016-05-13,67.317,67.91,66.545,66.822,940841,0
2016-05-16,66.961,67.494,66.525,67.197,450302,0
2016-05-17,67.187,67.445,66.278,66.723,567748,0
2016-05-18,66.713,69.205,66.5,69.086,939313,0
2016-05-19,68.641,69.798,68.585,69.106,828136,0
2016-05-20,69.185,69.808,68.611,69.719,634950,0
2016-05-23,69.491,69.955,68.788,68.987,428670,0
2016-05-24,69.402,70.985,68.898,70.47,578292,0
2016-05-25,70.886,71.973,70.747,71.469,690684,0
2016-05-26,71.508,71.734,70.985,71.528,1138603,0
2016-05-27,71.548,72.241,71.37,71.677,526104,0
2016-05-31,72.102,72.397,71.301,71.598,1084181,0
2016-06-01,69.858,70.628,69.709,70.48,3250428,0
2016-06-02,70.381,70.747,69.868,70.668,1030072,0
2016-06-03,69.798,69.828,68.473,69.65,1264759,0
2016-06-06,69.61,70.293,69.195,69.709,635915,0
2016-06-07,69.709,69.955,69.057,69.106,562856,0
2016-06-08,69.027,69.768,69.027,69.748,744698,0
2016-06-09,69.284,69.333,68.374,69.136,533876,0
2016-06-10,68.335,68.464,67.761,68.265,740482,0
2016-06-13,67.801,68.759,67.563,67.93,833419,0
2016-06-14,67.573,68.235,66.822,67.157,1106522,0
2016-06-15,67.347,68.444,67.182,67.543,634191,0
2016-06-16,66.991,67.514,66.743,67.436,1034652,0
2016-06-17,67.573,67.997,67.187,67.563,1063895,0
2016-06-20,68.918,69.561,68.285,68.335,800036,0
2016-06-21,68.551,69.392,68.384,69.017,1499462,0
2016-06-22,68.818,69.838,68.73,69.431,1140200,0
2016-06-23,70.529,71.37,70.421,70.925,1242913,0
2016-06-24,68.017,69.053,66.852,67.357,4307674,0
2016-06-27,66.308,66.348,63.253,63.529,2359194,0
2016-06-28,64.725,66.931,64.152,66.852,1084270,0
2016-06-29,67.621,68.315,67.247,68.017,737573,0
2016-06-30,68.384,69.205,67.454,69.205,960046,0
2016-07-01,68.898,69.037,67.367,67.96,777535,0
2016-07-05,67.187,67.376,66.425,66.812,746386,0
2016-07-06,66.061,66.603,65.249,66.179,1421966,0
2016-07-07,66.357,67.721,66.357,67.494,879490,0
2016-07-08,68.185,69.126,68.175,68.503,619127,0
2016-07-11,68.938,70.025,68.803,69.601,627586,0
2016-07-12,70.47,71.192,70.47,70.817,873342,0
2016-07-13,70.856,71.291,70.45,70.638,862500,0
2016-07-14,71.38,71.39,70.213,70.48,1529322,0
2016-07-15,71.053,71.706,70.727,70.995,975405,0
2016-07-18,71.192,71.192,70.213,70.303,681354,0
2016-07-19,69.778,70.313,69.501,69.808,752095,0
2016-07-20,69.995,70.153,69.551,69.906,537110,0
2016-07-21,69.975,70.015,69.22,69.481,538585,0
2016-07-22,69.62,70.49,69.417,70.411,649106,0
2016-07-25,70.313,71.32,69.955,71.231,991981,0
2016-07-26,70.845,71.45,70.845,70.954,755560,0
2016-07-27,71.063,71.628,70.87,71.202,576401,0
2016-07-28,71.222,71.251,70.617,71.043,473079,0
2016-07-29,70.964,71.865,70.696,71.024,621483,0
2016-08-01,70.924,71.48,70.241,70.389,977874,0
2016-08-02,70.082,71.033,69.82,70.527,703358,0
2016-08-03,70.617,71.083,70.473,70.786,433097,0
2016-08-04,70.627,71.172,70.488,70.746,522403,0
2016-08-05,71.668,73.085,71.549,72.875,735322,0
2016-08-08,72.985,73.313,72.48,72.689,489562,0
2016-08-09,72.5,72.925,72.291,72.58,355023,0
2016-08-10,72.39,72.52,71.301,71.45,499030,0
2016-08-11,72.262,72.262,71.539,71.825,643137,0
2016-08-12,71.35,71.499,71.014,71.4,413352,0
2016-08-15,71.757,72.64,71.43,72.56,500809,0
2016-08-16,72.35,72.975,72.028,72.5,689467,0
2016-08-17,72.301,73.332,72.301,72.64,675012,0
2016-08-18,72.669,73.065,72.271,72.925,453348,0
2016-08-19,73.095,73.115,72.61,73.065,379388,0
2016-08-22,72.895,73.185,72.729,73.145,365521,0
2016-08-23,73.234,73.66,72.729,72.748,494491,0
2016-08-24,72.885,73.323,72.5,72.827,379074,0
2016-08-25,72.757,73.56,72.757,73.51,422782,0
2016-08-26,73.52,74.581,73.52,74.264,848472,0
2016-08-29,75.849,76.613,74.095,74.989,569811,0
2016-08-30,75.364,76.394,75.364,75.899,1123561,0
2016-08-31,76.009,76.365,75.009,76.265,977599,0
2016-09-01,76.672,76.88,75.096,76.187,787625,0
2016-09-02,76.345,76.765,76.029,76.434,508084,0
2016-09-06,77.842,77.842,74.551,74.679,834967,0
2016-09-07,74.561,75.909,74.491,75.63,758054,0
2016-09-08,75.573,76.265,75.454,76.058,467482,0
2016-09-09,75.829,76.365,75.037,75.096,725789,0
2016-09-12,74.739,76.117,74.384,75.989,621793,0
2016-09-13,74.979,75.314,74.244,74.739,434655,0
2016-09-14,76.197,76.197,74.304,74.473,443799,0
2016-09-15,74.374,75.621,74.025,75.564,679819,0
2016-09-16,74.939,75.73,74.591,75.434,1530173,0
2016-09-19,75.602,75.979,74.649,75.514,707809,0
2016-09-20,76.177,76.81,75.602,76.107,1009026,0
2016-09-21,76.543,76.85,76.127,76.504,913821,0
2016-09-22,76.752,76.83,76.157,76.772,708938,0
2016-09-23,76.305,77.148,76.305,77.028,709918,0
2016-09-26,76.464,76.781,75.929,76.335,815776,0
2016-09-27,75.949,77.188,75.809,76.94,744329,0
2016-09-28,77.197,77.653,76.573,77.385,622664,0
2016-09-29,77.128,77.425,75.914,76.177,875942,0
2016-09-30,76.394,76.662,75.68,76.414,1145554,0
2016-10-03,76.315,76.315,75.404,75.65,565129,0
2016-10-04,75.71,76.484,75.384,76.167,765289,0
2016-10-05,76.504,78.059,76.444,77.484,859460,0
2016-10-06,77.553,77.912,77.028,77.673,876815,0
2016-10-07,77.633,77.941,76.9,77.792,628292,0
2016-10-10,78.138,78.436,77.852,77.96,552342,0
2016-10-11,77.969,78.307,76.573,76.83,638439,0
2016-10-12,76.79,77.118,76.127,76.434,1291587,0
2016-10-13,75.037,75.549,71.747,73.323,3013636,0
2016-10-14,73.799,74.679,72.62,72.66,1024281,0
2016-10-17,72.837,73.105,71.975,72.53,797694,0
2016-10-18,73.431,73.689,72.42,73.61,745545,0
2016-10-19,73.956,76.197,73.927,75.869,1210699,0
2016-10-20,75.909,76.365,75.235,75.404,683078,0
2016-10-21,74.799,75.534,74.453,75.254,729723,0
2016-10-24,75.64,76.255,75.534,75.809,579275,0
2016-10-25,74.421,75.611,74.251,74.957,881794,0
2016-10-26,74.677,75.383,74.351,74.897,385990,0
2016-10-27,75.393,75.533,74.448,74.837,483653,0
2016-10-28,74.987,75.238,74.012,74.091,662825,0
2016-10-31,74.361,74.657,73.755,73.913,1129615,0
2016-11-01,74.221,74.331,73.189,73.795,630109,0
2016-11-02,73.625,73.785,72.879,73.129,656138,0
2016-11-03,73.139,73.535,71.927,72.304,1105172,0
2016-11-04,72.215,73.239,71.987,72.333,617098,0
2016-11-07,73.515,74.311,73.059,74.241,629842,0
2016-11-08,73.775,74.371,73.194,73.825,498037,0
2016-11-09,74.807,77.806,74.608,77.498,1118688,0
2016-11-10,78.828,82.085,78.213,81.967,1828286,0
2016-11-11,81.481,82.205,80.466,81.798,1116663,0
2016-11-14,82.175,85.721,82.175,84.102,1881717,0
2016-11-15,81.481,83.01,81.182,82.761,3033314,0
2016-11-16,81.619,81.798,80.696,80.736,1266704,0
2016-11-17,81.192,83.06,81.122,82.642,1720266,0
2016-11-18,82.82,82.82,81.619,82.314,855538,0
2016-11-21,82.801,82.801,81.152,81.312,1025987,0
2016-11-22,81.788,81.788,81.292,81.549,905798,0
2016-11-23,81.688,81.957,81.252,81.798,1014719,0
2016-11-25,82.135,82.175,81.182,82.066,389966,0
2016-11-28,81.292,82.095,79.99,80.06,1027681,0
2016-11-29,80.496,81.272,80.14,80.964,1247149,0
2016-11-30,82.037,82.464,81.183,81.332,1096368,0
2016-12-01,82.155,82.771,81.52,82.711,1642252,0
2016-12-02,82.81,83.546,82.066,82.791,1130920,0
2016-12-05,83.546,84.29,82.88,83.933,689768,0
2016-12-06,84.728,85.135,83.913,85.045,715231,0
2016-12-07,85.125,87.926,85.105,87.687,1517013,0
2016-12-08,88.352,91.073,88.034,89.981,1872178,0
2016-12-09,90.08,90.348,88.223,88.422,974712,0
2016-12-12,88.233,88.669,87.041,87.547,766242,0
2016-12-13,88.015,88.839,87.587,88.432,1085888,0
2016-12-14,87.886,89.941,87.389,87.896,1346370,0
2016-12-15,88.522,89.395,87.3,88.988,1113683,0
2016-12-16,89.088,89.931,87.527,88.163,3583901,0
2016-12-19,88.024,89.554,87.816,89.484,1072609,0
2016-12-20,90.636,91.55,89.931,90.895,1009563,0
2016-12-21,90.934,91.113,90.388,90.656,600418,0
2016-12-22,90.567,90.865,89.673,90.567,1063986,0
2016-12-23,90.547,91.212,90.338,90.934,455716,0
2016-12-27,91.202,91.659,90.735,91.431,379353,0
2016-12-28,91.53,91.619,90.905,91.232,1087593,0
2016-12-29,90.994,91.704,90.19,90.845,1666060,0
2016-12-30,91.053,91.51,90.512,91.5,786210,0
2017-01-03,92.344,92.939,91.063,91.937,1979664,0
2017-01-04,92.265,92.861,91.763,92.275,1210024,0
2017-01-05,91.837,92.383,90.517,91.431,1234645,0
2017-01-06,92.116,92.751,91.808,92.106,834002,0
2017-01-09,90.944,91.967,90.726,91.381,1064635,0
2017-01-10,91.361,92.037,91.063,91.659,1113681,0
2017-01-11,91.411,91.847,90.914,91.847,1863510,0
2017-01-12,91.461,91.729,89.921,91.212,1239835,0
2017-01-13,90.477,93.495,90.477,92.304,1366218,0
2017-01-17,91.083,91.867,90.388,91.083,1892979,0
2017-01-18,91.599,91.783,90.348,91.491,1468874,0
2017-01-19,91.857,92.324,91.023,91.471,1204001,0
2017-01-20,91.461,91.977,91.281,91.917,1215716,0
2017-01-23,91.401,92.324,91.401,92.017,1148374,0
2017-01-24,92.345,93.071,92.175,92.822,755667,0
2017-01-25,93.688,94.882,93.508,94.692,1068079,0
2017-01-26,94.752,95.254,94.215,95.149,924126,0
2017-01-27,94.922,94.922,94.045,94.325,1001431,0
2017-01-30,93.588,93.926,92.956,93.548,967415,0
2017-01-31,93.638,94.075,93.299,93.838,1060855,0
2017-02-01,94.762,95.449,93.241,93.399,590161,0
2017-02-02,93.021,93.379,92.275,93.011,584124,0
2017-02-03,94.295,94.803,93.578,94.484,649277,0
2017-02-06,93.926,94.435,93.728,94.145,669130,0
2017-02-07,94.632,94.832,93.518,93.628,457622,0
2017-02-08,93.001,93.016,92.156,92.762,495069,0
2017-02-09,93.071,94.523,92.822,94.484,539681,0
2017-02-10,94.882,95.249,93.748,94.345,561624,0
2017-02-13,95.119,96.782,94.942,95.876,1328100,0
2017-02-14,95.617,96.507,95.239,95.916,947094,0
2017-02-15,96.493,96.603,95.601,96.273,935676,0
2017-02-16,96.026,96.323,95.031,95.259,1124927,0
2017-02-17,94.504,95.099,93.976,95.099,810222,0
2017-02-21,95.617,96.051,94.942,95.219,982333,0
2017-02-22,94.882,95.637,94.425,95.219,788160,0
2017-02-23,95.429,95.786,94.772,95.279,973343,0
2017-02-24,94.355,94.792,93.931,94.792,673197,0
2017-02-27,95.09,95.244,94.464,94.882,1359912,0
2017-02-28,94.375,94.972,93.261,93.339,1674533,0
2017-03-01,95.559,96.673,95.339,96.393,1817410,0
2017-03-02,96.493,96.493,95.051,95.299,856794,0
2017-03-03,95.608,96.433,95.289,96.353,1265853,0
2017-03-06,95.786,96.92,94.752,96.453,1087498,0
2017-03-07,95.359,95.379,94.395,94.642,3172597,0
2017-03-08,95.549,96.323,95.289,95.399,1651577,0
2017-03-09,95.746,96.136,95.279,95.776,1000894,0
2017-03-10,96.413,96.433,94.762,95.696,1200671,0
2017-03-13,95.716,95.886,95.09,95.657,1076538,0
2017-03-14,94.962,95.676,94.335,95.667,587815,0
2017-03-15,96.046,96.056,93.778,94.015,1159602,0
2017-03-16,94.682,95.09,94.015,94.892,1104725,0
2017-03-17,95.159,95.459,93.838,94.592,3279049,0
2017-03-20,94.385,94.612,93.231,93.3,830235,0
2017-03-21,93.995,93.995,89.34,90.743,1841667,0
2017-03-22,90.057,91.33,89.008,90.634,1179325,0
2017-03-23,90.524,91.613,90.139,90.256,1223274,0
2017-03-24,90.813,91.171,89.877,90.444,779051,0
2017-03-27,88.306,89.947,87.579,89.867,1655523,0
2017-03-28,89.709,92.703,89.38,92.245,1114747,0
2017-03-29,91.957,92.245,91.151,91.549,912759,0
2017-03-30,91.569,94.205,91.569,94.095,961701,0
2017-03-31,93.956,94.245,93.171,93.32,646693,0
2017-04-03,93.528,93.678,92.424,92.951,994264,0
2017-04-04,92.335,93.439,92.185,92.544,1348914,0
2017-04-05,93.488,93.488,91.121,91.36,1573351,0
2017-04-06,91.29,92.57,90.584,92.345,862247,0
2017-04-07,91.35,92.175,91.231,91.49,1323514,0
2017-04-10,91.33,92.086,90.659,91.638,1263053,0
2017-04-11,91.081,91.628,90.544,91.608,1240803,0
2017-04-12,91.519,91.857,90.935,91.49,1275467,0
2017-04-13,90.524,91.001,87.749,89.709,3177861,0
2017-04-17,89.47,90.067,88.763,89.937,2130087,0
2017-04-18,89.033,89.798,88.72,89.122,1541821,0
2017-04-19,89.847,90.355,88.644,88.923,890730,0
2017-04-20,89.36,90.167,88.813,90.027,1060564,0
2017-04-21,89.857,90.385,89.161,90.117,1051090,0
2017-04-24,92.116,93.201,91.817,92.086,1062739,0
2017-04-25,92.724,93.163,92.595,92.853,1045773,0
2017-04-26,92.833,93.851,92.734,93.302,862383,0
2017-04-27,93.332,93.601,92.395,93.243,863579,0
2017-04-28,93.401,93.501,91.902,92.146,977817,0
2017-05-01,92.913,93.91,92.415,93.381,679428,0
2017-05-02,93.322,93.651,92.26,92.773,1111386,0
2017-05-03,92.615,93.193,92.057,93.163,725433,0
2017-05-04,93.831,94.439,93.203,94.379,1024431,0
2017-05-05,94.677,94.807,94.144,94.219,614221,0
2017-05-08,94.349,94.667,93.381,93.601,753811,0
2017-05-09,93.691,94.409,92.175,92.525,783094,0
2017-05-10,92.395,92.395,91.518,91.867,809031,0
2017-05-11,91.279,93.073,90.053,90.691,676730,0
2017-05-12,90.113,90.601,89.087,90.601,901303,0
2017-05-15,90.801,92.185,90.681,91.419,739617,0
2017-05-16,91.737,92.285,91.039,92.285,742498,0
2017-05-17,90.541,90.876,88.389,89.445,1381535,0
2017-05-18,89.355,90.461,88.618,89.943,819793,0
2017-05-19,90.263,90.638,89.794,89.903,627215,0
2017-05-22,90.402,90.581,89.615,90.511,371803,0
2017-05-23,90.801,92.505,90.382,92.425,687655,0
2017-05-24,92.505,92.793,92.146,92.635,625596,0
2017-05-25,92.744,93.173,92.345,92.913,515797,0
2017-05-26,92.485,93.043,92.265,92.315,377235,0
2017-05-30,92.265,92.853,91.279,92.853,688178,0
2017-05-31,92.843,92.843,90.372,91.787,908925,0
2017-06-01,92.325,94.687,91.712,94.587,1427136,0
2017-06-02,93.88,94.478,93.173,93.651,668854,0
2017-06-05,93.949,95.095,93.581,94.647,769135,0
2017-06-06,93.731,94.299,93.213,93.979,1345067,0
2017-06-07,94.448,95.813,94.229,95.713,943325,0
2017-06-08,95.535,97.947,95.235,97.607,1354673,0
2017-06-09,98.335,100.52,98.185,99.81,1284786,0
2017-06-12,99.66,100.89,98.703,99.91,1197776,0
2017-06-13,100.55,101.22,100,100.23,908796,0
2017-06-14,99.67,100.74,98.853,100.54,998196,0
2017-06-15,99.74,100.78,99.7,100.38,514700,0
2017-06-16,100.18,100.56,99.71,100.45,956295,0
2017-06-19,101.17,101.65,100.56,101.11,500354,0
2017-06-20,100.8,101.55,100.48,100.48,689757,0
2017-06-21,100.27,100.8,99.291,99.5,569652,0
2017-06-22,99.39,99.65,98.733,99.53,503474,0
2017-06-23,99.82,100.36,98.125,98.763,1163237,0
2017-06-26,99.023,99.91,98.355,99.182,423185,0
2017-06-27,99.61,99.82,98.525,98.564,608984,0
2017-06-28,99.49,101.2,98.823,100.37,922943,0
2017-06-29,102.09,103.33,98.953,100.22,972129,0
2017-06-30,100.6,100.65,99.053,99.76,828207,0
2017-07-03,100.41,102.59,99.98,102.39,557361,0
2017-07-05,102.4,102.86,101.12,102.2,708388,0
2017-07-06,102.12,102.81,101.51,101.66,872841,0
2017-07-07,102.38,103.45,102.03,102.92,955498,0
2017-07-10,102.81,103.81,102.53,103.07,893131,0
2017-07-11,103.06,103.24,101.58,101.69,735508,0
2017-07-12,101.34,102.27,100.99,101.83,786150,0
2017-07-13,102.15,102.65,100.79,101.01,1036024,0
2017-07-14,98.155,100.89,96.331,100.87,1616514,0
2017-07-17,100.52,100.8,99.54,100.42,936132,0
2017-07-18,99.83,100.59,99.61,100.03,1021589,0
2017-07-19,100.1,100.46,99.206,99.65,814563,0
2017-07-20,99.61,100.13,98.893,100.03,741697,0
2017-07-21,99.71,100.42,99.321,99.48,434978,0
2017-07-24,99.44,100.49,99.043,100.03,479769,0
2017-07-25,101.3,102.43,100.32,101.97,780365,0
2017-07-26,102.42,102.42,99.9,100.12,539578,0
2017-07-27,100.38,100.91,99.48,100.02,410645,0
2017-07-28,99.88,99.88,98.472,99.63,669775,0
2017-07-31,100,100.56,99.48,100.16,658369,0
2017-08-01,100.91,101.62,100.67,101.47,584606,0
2017-08-02,101.71,102.04,100.91,101.37,606441,0
2017-08-03,100.96,101.58,100.33,100.69,379374,0
2017-08-04,101.49,102.05,101.04,101.4,441438,0
2017-08-07,101.68,102.1,101.11,101.53,382890,0
2017-08-08,101.33,102.33,101.13,101.43,439502,0
2017-08-09,100.71,100.82,99.43,100.18,655572,0
2017-08-10,99.64,99.71,97.603,97.653,435850,0
2017-08-11,97.593,98.182,96.755,97.204,494008,0
2017-08-14,98.202,99.181,97.563,98.482,607429,0
2017-08-15,99.35,99.7,98.512,98.582,432152,0
2017-08-16,98.821,99.136,98.003,98.102,461957,0
2017-08-17,98.112,98.502,95.726,95.906,593050,0
2017-08-18,95.287,96.854,95.068,96.146,486457,0
2017-08-21,96.046,96.196,95.247,96.076,365097,0
2017-08-22,96.425,96.934,96.216,96.845,332683,0
2017-08-23,96.086,97.414,96.086,96.785,278592,0
2017-08-24,97.184,97.394,96.66,97.364,325778,0
2017-08-25,97.653,98.382,97.473,97.983,511824,0
2017-08-28,98.072,98.222,97.513,97.663,309719,0
2017-08-29,96.994,97.244,96.285,96.355,583563,0
2017-08-30,96.555,97.164,96.285,96.894,358836,0
2017-08-31,97.204,97.339,96.695,96.884,607982,0
2017-09-01,97.084,97.743,96.994,97.214,406147,0
2017-09-05,96.395,96.435,93.81,94.049,644561,0
2017-09-06,94.668,94.918,93.4,94.299,534284,0
2017-09-07,94.369,94.648,91.82,92.332,889078,0
2017-09-08,92.252,94.299,92.242,93.74,697278,0
2017-09-11,95.117,96.236,94.508,95.866,842432,0
2017-09-12,96.265,98.272,96.136,97.913,731766,0
2017-09-13,97.663,98.122,97.054,97.643,840765,0
2017-09-14,97.743,98.052,95.417,95.577,700313,0
2017-09-15,95.357,96.375,95.187,96.335,1306781,0
2017-09-18,96.585,97.673,96.515,97.384,855939,0
2017-09-19,97.364,97.843,97.114,97.663,829165,0
2017-09-20,97.553,99.6,96.994,99.46,819528,0
2017-09-21,99.82,101.64,99.51,100.63,867525,0
2017-09-22,100.33,101.14,99.98,100.77,739819,0
2017-09-25,100.25,101.29,99.69,100.14,418101,0
2017-09-26,100.43,101.31,99.87,100.78,496952,0
2017-09-27,101.62,103,101.42,102.51,618681,0
2017-09-28,102.64,103.79,102.09,103.46,626809,0
2017-09-29,103.45,104.81,103.2,104.28,796489,0
2017-10-02,104.56,105.16,104.06,104.83,512187,0
2017-10-03,104.91,105.34,104.2,104.99,439838,0
2017-10-04,104.73,105.13,104.11,104.33,499512,0
2017-10-05,104.51,104.63,103.66,104.35,738818,0
2017-10-06,104.67,105.27,104.36,104.81,558269,0
2017-10-09,104.91,105.15,104.25,104.48,386320,0
2017-10-10,104.22,104.32,103.19,103.95,1086873,0
2017-10-11,103.57,104.15,102.88,103.23,1155793,0
2017-10-12,103.31,103.65,101.74,102,1021119,0
2017-10-13,95.617,98.332,94.518,94.808,3758443,0
2017-10-16,94.499,96.874,94.269,96.495,2965931,0
2017-10-17,96.934,97.334,95.667,96.295,1622908,0
2017-10-18,96.435,97.104,96.325,96.605,1379898,0
2017-10-19,96.016,97.483,95.796,97.284,727386,0
2017-10-20,98.592,100.19,97.953,100.12,1506798,0
2017-10-23,99.92,100.62,98.981,99.091,1067586,0
2017-10-24,98.302,100.13,98.252,99.48,2669198,0
2017-10-25,99.65,100.06,98.42,99.57,1986243,0
2017-10-26,99.9,100.95,99.55,99.57,1196176,0
2017-10-27,99.39,99.71,98.56,99.3,919519,0
2017-10-30,98.71,98.89,97.21,97.48,760330,0
2017-10-31,97.83,98.06,97.04,97.4,985131,0
2017-11-01,97.89,98.3,96.69,96.86,1342515,0
2017-11-02,96.84,96.87,93.62,93.89,2581776,0
2017-11-03,93.89,94.84,93.12,94.45,2328051,0
2017-11-06,94.4,94.63,94,94.43,1241251,0
2017-11-07,94.31,95.005,93.25,93.7,1700554,0
2017-11-08,93.23,93.45,91.84,91.97,1154706,0
2017-11-09,91.55,92.5,90.04,90.99,1790184,0
2017-11-10,91.21,91.77,90.16,90.22,1304954,0
