Date,Open,High,Low,Close,Volume,OpenInt
2009-11-09,23.465,27.626,23.465,26.135,2696611,0
2009-11-10,26.135,26.484,25.667,26.461,3334400,0
2009-11-11,26.715,28.163,26.461,27.995,1662457,0
2009-11-12,29.737,30.204,29.207,29.599,4300770,0
2009-11-13,29.737,30.668,29.737,30.204,3287720,0
2009-11-16,30.551,31.331,30.204,31.127,2190740,0
2009-11-17,31.319,31.782,30.668,31.049,2536354,0
2009-11-18,31.132,31.249,30.342,30.551,1180441,0
2009-11-19,30.668,30.784,29.33,29.506,2300264,0
2009-11-20,29.622,30.109,29.273,29.622,2444730,0
2009-11-23,30.402,30.724,29.733,29.737,1606310,0
2009-11-24,31.09,31.09,29.599,29.599,582794,0
2009-11-25,29.599,29.83,29.599,29.692,781353,0
2009-11-27,29.048,29.789,29.043,29.506,249389,0
2009-11-30,29.392,29.556,29.066,29.269,777577,0
2009-12-01,29.345,29.682,29.128,29.326,1439318,0
2009-12-02,29.273,29.969,28.924,29.277,1328824,0
2009-12-03,29.321,29.392,29.076,29.241,720584,0
2009-12-04,29.273,29.392,29.161,29.282,907302,0
2009-12-07,29.622,29.622,29.189,29.202,485345,0
2009-12-08,29.156,29.156,29.023,29.105,336364,0
2009-12-09,29.156,29.222,28.882,29.179,398792,0
2009-12-10,29.156,29.156,28.882,28.929,368883,0
2009-12-11,28.831,29.382,28.809,29.222,1012098,0
2009-12-14,29.392,29.392,29,29.273,644983,0
2009-12-15,29.212,30.286,29.212,30.259,2794800,0
2009-12-16,30.635,31.04,30.099,30.672,1811955,0
2009-12-17,30.761,31.35,30.495,31.253,1527813,0
2009-12-18,31.193,31.829,31.179,31.814,3021177,0
2009-12-21,31.617,32.363,31.598,31.734,721768,0
2009-12-22,31.583,32.758,31.415,31.726,2123676,0
2009-12-23,31.721,31.838,31.392,31.598,320854,0
2009-12-24,31.598,31.726,31.53,31.574,84781,0
2009-12-28,31.829,32.428,31.626,31.709,465697,0
2009-12-29,31.871,31.876,31.545,31.867,451523,0
2009-12-30,31.876,31.916,31.175,31.621,989739,0
2009-12-31,31.617,31.664,31.359,31.429,584707,0
2010-01-04,32.049,32.438,31.598,32.229,1486693,0
2010-01-05,32.666,33.477,32.582,33.329,2929215,0
2010-01-06,33.417,34.051,33.334,33.65,3532343,0
2010-01-07,33.943,34.06,33.407,33.554,1541583,0
2010-01-08,33.818,34.259,33.597,33.678,3161326,0
2010-01-11,33.779,33.892,33.402,33.516,2894080,0
2010-01-12,33.511,33.511,32.578,33.005,1530267,0
2010-01-13,33.459,33.64,32.386,33.15,3450590,0
2010-01-14,32.925,33.349,32.902,33.172,2199150,0
2010-01-15,33.135,33.31,33.01,33.107,1038620,0
2010-01-19,33.315,33.315,32.949,32.992,1087740,0
2010-01-20,33.2,33.2,32.629,33.014,713209,0
2010-01-21,33.083,33.402,32.525,32.573,1159134,0
2010-01-22,32.958,33.279,31.579,32.063,1762414,0
2010-01-25,32.332,32.842,32.19,32.479,766323,0
2010-01-26,32.112,32.694,32.112,32.525,1489144,0
2010-01-27,32.716,32.716,31.354,32.087,1523895,0
2010-01-28,32.136,32.317,31.713,32.116,1157198,0
2010-01-29,32.363,32.516,31.66,31.968,1252366,0
2010-02-01,32.243,32.595,31.973,32.582,1115653,0
2010-02-02,32.799,33.018,32.438,32.973,1861804,0
2010-02-03,32.873,34.455,32.873,34.348,4277590,0
2010-02-04,34.249,34.249,33.031,33.093,2173014,0
2010-02-05,33.526,34.102,31.146,31.898,5883956,0
2010-02-08,32.19,32.656,31.916,32.615,1973454,0
2010-02-09,32.786,33.078,32.629,32.987,1938873,0
2010-02-10,33.073,33.402,32.637,32.758,584133,0
2010-02-11,32.828,33.112,32.67,32.878,1227238,0
2010-02-12,32.359,32.777,32.167,32.666,1025115,0
2010-02-16,32.819,33.315,32.53,33.196,768471,0
2010-02-17,33.196,33.26,32.53,32.726,847751,0
2010-02-18,32.726,32.814,32.418,32.559,504456,0
2010-02-19,32.559,32.963,32.512,32.666,781095,0
2010-02-22,32.873,33.06,32.637,32.777,850979,0
2010-02-23,32.595,32.74,32.308,32.373,771235,0
2010-02-24,32.373,32.661,32.162,32.298,1613197,0
2010-02-25,32.224,32.224,31.66,32.015,697210,0
2010-02-26,32.229,32.336,31.829,32.185,823856,0
2010-03-01,32.409,33.353,32.409,33.102,1930028,0
2010-03-02,33.172,33.914,33.078,33.53,1843620,0
2010-03-03,33.53,34.212,33.506,33.831,1353147,0
2010-03-04,33.982,34.169,33.45,33.564,315966,0
2010-03-05,33.608,34.385,33.344,34.268,852020,0
2010-03-08,34.129,34.659,34.129,34.478,1033457,0
2010-03-09,34.478,34.62,34.018,34.315,600536,0
2010-03-10,34.413,34.836,34.198,34.306,1094657,0
2010-03-11,34.129,34.464,34.009,34.263,705078,0
2010-03-12,34.263,34.654,34.263,34.524,520510,0
2010-03-15,34.45,34.579,34.037,34.441,819904,0
2010-03-16,34.46,34.664,34.268,34.385,1142797,0
2010-03-17,34.385,35.401,34.273,35.225,1976307,0
2010-03-18,35.319,35.686,34.761,35.292,1228268,0
2010-03-19,35.328,36.318,35.328,36.121,2712992,0
2010-03-22,35.821,37.009,35.821,36.779,1640767,0
2010-03-23,36.941,37.591,36.755,37.173,3581853,0
2010-03-24,37.112,37.543,36.818,37.031,2012304,0
2010-03-25,37.126,37.5,36.941,37.243,1726513,0
2010-03-26,37.29,38.116,36.544,38.033,1943117,0
2010-03-29,37.939,38.247,37.567,37.732,508638,0
2010-03-30,37.638,37.638,36.438,37.313,1922058,0
2010-03-31,37.215,37.215,36.559,36.871,1379773,0
2010-04-01,37.026,37.562,36.784,37.391,1188699,0
2010-04-05,37.29,37.962,36.971,37.313,1149024,0
2010-04-06,37.4,38.029,36.848,37.826,1261264,0
2010-04-07,37.949,37.949,37.197,37.638,1241953,0
2010-04-08,37.482,37.638,37.206,37.548,473310,0
2010-04-09,37.538,37.915,37.201,37.5,433865,0
2010-04-12,37.528,37.681,37.257,37.5,892922,0
2010-04-13,37.576,37.728,37.239,37.543,340109,0
2010-04-14,37.728,38.609,37.523,38.297,1017523,0
2010-04-15,38.092,39.049,38.092,38.928,2179026,0
2010-04-16,38.679,39.156,38.116,38.576,858248,0
2010-04-19,38.223,38.521,37.591,38.102,1538045,0
2010-04-20,38.571,39.156,38.571,38.723,868329,0
2010-04-21,38.97,39.483,38.449,38.586,1057271,0
2010-04-22,38.338,38.679,38.181,38.449,765964,0
2010-04-23,38.688,39.108,38.688,39.079,1348530,0
2010-04-26,38.75,39.454,38.75,38.917,427620,0
2010-04-27,38.869,38.933,36.949,37.155,1844887,0
2010-04-28,37.432,37.686,36.971,37.16,1175829,0
2010-04-29,36.949,38.214,36.917,37.881,1408984,0
2010-04-30,38.097,38.688,37.624,37.723,1530739,0
2010-05-03,37.803,38.315,37.464,38.019,1029723,0
2010-05-04,37.266,37.408,36.361,36.503,1331589,0
2010-05-05,36.397,37.022,34.915,35.758,2964456,0
2010-05-06,35.826,36.244,18.257,34.417,5691914,0
2010-05-07,34.569,34.877,32.977,33.688,3231507,0
2010-05-10,34.98,36.684,34.691,35.076,2566547,0
2010-05-11,34.625,35.501,34.268,34.441,1467776,0
2010-05-12,34.724,35.477,34.543,35.221,1365706,0
2010-05-13,35.504,36.191,34.892,34.99,1491468,0
2010-05-14,34.854,34.946,33.882,34.151,628395,0
2010-05-17,34.115,34.606,32.549,32.781,2414644,0
2010-05-18,33.324,33.701,32.308,32.559,2808020,0
2010-05-19,32.195,32.578,31.179,32.303,2534612,0
2010-05-20,31.871,31.871,30.532,30.803,3243462,0
2010-05-21,30.226,31.55,29.821,31.081,3989482,0
2010-05-24,31.063,31.456,30.578,30.959,2941109,0
2010-05-25,30.204,30.607,26.947,30.542,3642870,0
2010-05-26,30.775,31.48,30.189,30.724,5295674,0
2010-05-27,31.54,31.829,31.127,31.612,1188435,0
2010-05-28,31.655,31.763,31.076,31.442,1129092,0
2010-06-01,31.268,31.583,31.001,31.04,1240036,0
2010-06-02,31.383,31.429,30.561,31.374,1797844,0
2010-06-03,31.645,32.925,31.521,32.767,2445362,0
2010-06-04,31.968,32.261,30.992,31.212,1611452,0
2010-06-07,31.359,31.598,30.612,30.724,1121280,0
2010-06-08,30.949,31.212,29.86,30.371,1949457,0
2010-06-09,30.677,30.997,29.737,29.952,1118326,0
2010-06-10,30.171,31.063,30.171,30.789,1264343,0
2010-06-11,30.616,31.122,30.268,30.867,1268210,0
2010-06-14,31.314,31.926,31.04,31.734,2044679,0
2010-06-15,32.214,32.828,32.006,32.716,1515571,0
2010-06-16,32.525,33.064,32.433,32.925,1158018,0
2010-06-17,32.866,32.945,32.368,32.651,1031645,0
2010-06-18,32.731,33.72,32.731,33.501,2283958,0
2010-06-21,34,35.315,33.412,33.737,1694415,0
2010-06-22,33.659,33.725,32.893,33.041,1248718,0
2010-06-23,32.893,33.289,32.462,33.001,1633638,0
2010-06-24,32.873,33.117,32.224,32.642,2767210,0
2010-06-25,32.549,33.13,32.19,32.873,7211761,0
2010-06-28,32.804,33.13,32.539,32.753,1156296,0
2010-06-29,32.293,32.322,31.268,31.437,3431095,0
2010-06-30,31.47,32.573,30.687,30.837,1431152,0
2010-07-01,30.969,31.489,29.514,30.076,1959645,0
2010-07-02,30.016,30.649,29.603,29.729,1072868,0
2010-07-06,30.362,30.371,29.287,29.556,1148246,0
2010-07-07,29.429,30.463,29.429,30.415,1042288,0
2010-07-08,30.779,31.184,30.561,30.931,875096,0
2010-07-09,31.108,31.713,31.076,31.686,702671,0
2010-07-12,31.617,31.921,30.987,31.122,616629,0
2010-07-13,31.768,32.298,31.545,32.099,1038200,0
2010-07-14,31.791,32.619,31.791,32.484,611447,0
2010-07-15,32.452,32.633,31.749,32.6,454617,0
2010-07-16,32.457,32.457,31.588,31.612,604594,0
2010-07-19,31.898,32.14,31.291,31.862,413435,0
2010-07-20,31.476,32.145,31.108,32.077,690235,0
2010-07-21,32.423,33.078,32.345,32.462,1134547,0
2010-07-22,32.963,33.962,32.916,33.678,869487,0
2010-07-23,33.412,34.821,33.412,34.812,764358,0
2010-07-26,35.036,35.406,34.784,35.058,913615,0
2010-07-27,35.292,35.778,34.971,35.332,1164366,0
2010-07-28,35.337,35.731,34.846,35.183,1103859,0
2010-07-29,35.259,36.02,34.946,35.895,1110955,0
2010-07-30,35.645,36.328,35.497,36.323,1561078,0
2010-08-02,37.136,37.816,36.346,36.609,1759984,0
2010-08-03,37.404,38.087,36.244,36.323,3991027,0
2010-08-04,36.37,37.451,36.37,36.963,1764159,0
2010-08-05,36.531,37.778,36.531,37.662,1819679,0
2010-08-06,37.083,38.149,37.083,37.778,1302993,0
2010-08-09,37.816,38.139,37.576,37.667,1033255,0
2010-08-10,37.183,37.562,37.131,37.29,1068616,0
2010-08-11,36.779,37.16,36.59,36.871,1132427,0
2010-08-12,36.475,36.475,35.919,36.154,1513266,0
2010-08-13,36.135,36.544,35.631,36.259,470271,0
2010-08-16,36.182,37.009,36.056,36.466,586916,0
2010-08-17,36.646,37.451,36.646,37.136,799412,0
2010-08-18,37.197,37.309,36.921,37.097,1057639,0
2010-08-19,36.967,37.211,36.244,36.475,669116,0
2010-08-20,36.393,36.54,36.002,36.131,457811,0
2010-08-23,36.282,36.451,35.753,35.957,242377,0
2010-08-24,35.582,35.989,34.455,34.616,1479024,0
2010-08-25,34.455,34.877,33.892,34.596,800452,0
2010-08-26,34.802,35.282,34.311,34.362,892418,0
2010-08-27,34.539,35.109,34.014,34.92,671512,0
2010-08-30,34.873,35.099,34.506,34.625,819306,0
2010-08-31,34.43,34.907,33.879,34.31,1104424,0
2010-09-01,34.789,35.909,34.574,35.36,848788,0
2010-09-02,35.416,36.191,35.416,35.961,680054,0
2010-09-03,36.328,36.333,35.758,35.895,843119,0
2010-09-07,35.768,36.103,35.426,35.55,375944,0
2010-09-08,35.076,35.076,34.051,34.52,2236690,0
2010-09-09,34.859,35.058,33.779,33.897,1094903,0
2010-09-10,34.018,34.079,33.097,33.25,1261840,0
2010-09-13,33.427,33.732,32.968,33.088,1605901,0
2010-09-14,33.05,34.079,32.911,33.789,1344811,0
2010-09-15,33.587,34.268,33.422,34.235,700638,0
2010-09-16,33.771,34.343,33.018,34.231,525589,0
2010-09-17,34.362,34.715,34.306,34.398,684160,0
2010-09-20,34.552,35.049,34.366,34.905,838128,0
2010-09-21,34.946,35.212,34.45,34.552,429878,0
2010-09-22,34.511,34.91,34.445,34.719,512820,0
2010-09-23,34.524,34.601,33.99,34.235,394269,0
2010-09-24,34.159,35.018,33.933,34.733,754710,0
2010-09-27,34.664,35.245,34.34,34.92,593692,0
2010-09-28,34.873,35.095,34.445,34.966,584328,0
2010-09-29,34.942,36.22,34.807,36.182,1568035,0
2010-09-30,36.507,37.447,36.379,36.769,1556315,0
2010-10-01,36.976,37.151,35.792,36.578,969533,0
2010-10-04,36.583,37.054,36.405,36.628,1049491,0
2010-10-05,36.827,37.99,36.822,37.691,1713042,0
2010-10-06,37.638,37.844,37.122,37.667,611510,0
2010-10-07,37.857,38.324,37.5,37.624,898395,0
2010-10-08,37.538,38.266,37.331,38.195,494209,0
2010-10-11,38.102,39.045,38.102,38.988,579150,0
2010-10-12,38.966,39.779,38.566,38.938,1744591,0
2010-10-13,39.097,39.733,38.737,39.44,1261006,0
2010-10-14,39.352,39.802,39.203,39.738,1601573,0
2010-10-15,40.128,40.639,39.83,40.57,1472481,0
2010-10-18,40.341,40.448,39.43,39.826,921184,0
2010-10-19,39.421,39.743,38.933,39.269,834177,0
2010-10-20,39.277,39.961,39.078,39.435,977717,0
2010-10-21,39.524,39.961,39.445,39.889,779900,0
2010-10-22,39.873,39.961,39.533,39.645,391044,0
2010-10-25,39.806,39.961,39.175,39.338,915454,0
2010-10-26,39.24,39.947,38.874,39.705,1119021,0
2010-10-27,39.43,40.084,39.245,39.849,699268,0
2010-10-28,40.761,41.564,40.178,40.727,3072879,0
2010-10-29,40.778,41.508,40.402,41.172,977860,0
2010-11-01,41.272,41.746,40.886,41.011,852375,0
2010-11-02,41.352,41.668,40.987,41.617,695391,0
2010-11-03,41.61,41.818,40.7,41.695,843474,0
2010-11-04,41.835,41.956,41.517,41.813,1402602,0
2010-11-05,41.813,41.859,41.373,41.818,830934,0
2010-11-08,41.676,42.38,41.545,42.357,933126,0
2010-11-09,42.389,42.693,41.728,41.751,747405,0
2010-11-10,41.751,41.751,40.378,40.761,1811027,0
2010-11-11,40.57,41.7,40.57,41.517,1981031,0
2010-11-12,41.276,41.276,40.484,40.657,1296597,0
2010-11-15,40.82,41.001,40.226,40.29,605164,0
2010-11-16,40.065,40.797,39.375,40.056,760592,0
2010-11-17,40.023,40.978,40.023,40.718,1172886,0
2010-11-18,41.074,41.658,40.287,40.619,1450180,0
2010-11-19,40.579,41.113,40.236,40.964,854667,0
2010-11-22,40.867,41.215,40.779,41.039,770151,0
2010-11-23,40.756,41.155,40.537,40.891,530653,0
2010-11-24,41.108,41.845,40.899,41.718,565549,0
2010-11-26,41.35,41.978,41.35,41.794,196592,0
2010-11-29,41.573,41.803,40.676,41.483,1448553,0
2010-11-30,41.174,41.21,40.577,40.884,1098752,0
2010-12-01,41.338,41.912,40.891,41.713,931322,0
2010-12-02,41.755,43.495,41.728,43.101,1867874,0
2010-12-03,43.13,43.933,42.956,43.695,1531487,0
2010-12-06,43.695,44.227,43.609,43.77,697349,0
2010-12-07,44.095,44.402,43.509,43.542,955489,0
2010-12-08,43.652,44.023,43.144,43.909,876220,0
2010-12-09,43.909,44.143,43.325,43.514,816318,0
2010-12-10,43.537,43.561,43.022,43.101,629469,0
2010-12-13,43.237,43.528,43.153,43.357,969191,0
2010-12-14,43.273,44.891,43.273,44.52,2022554,0
2010-12-15,44.586,44.778,44.028,44.204,906101,0
2010-12-16,44.425,45.048,44.035,44.929,711881,0
2010-12-17,45.151,46.794,45.151,46.058,1453175,0
2010-12-20,46.265,46.489,45.512,46.336,982013,0
2010-12-21,46.35,46.84,46.119,46.255,1066310,0
2010-12-22,46.437,46.94,46.229,46.35,578573,0
2010-12-23,46.236,46.574,46.16,46.336,407913,0
2010-12-27,46.21,46.219,45.429,45.546,488747,0
2010-12-28,45.81,45.81,44.774,45.043,731371,0
2010-12-29,45.162,45.468,45.02,45.252,401515,0
2010-12-30,45.252,45.441,45.056,45.201,353583,0
2010-12-31,45.243,46.334,45.161,45.977,456485,0
2011-01-03,45.921,47.321,45.406,46.384,1657596,0
2011-01-04,46.451,47.306,46.233,46.643,2144132,0
2011-01-05,46.752,49.146,46.465,48.896,2078420,0
2011-01-06,49.736,49.988,48.97,49.141,1186170,0
2011-01-07,49.156,49.519,48.747,49.161,888931,0
2011-01-10,49.673,51.001,49.537,50.132,1503836,0
2011-01-11,50.267,52.182,49.593,49.69,1775303,0
2011-01-12,50.281,50.683,49.268,49.337,1505746,0
2011-01-13,49.635,49.955,49.104,49.598,1141422,0
2011-01-14,49.899,51.032,49.65,50.815,996662,0
2011-01-18,50.598,51.236,50.305,50.911,2146916,0
2011-01-19,50.679,50.825,49.181,49.479,1270865,0
2011-01-20,49.481,50.229,48.263,49.379,1917152,0
2011-01-21,49.678,50.739,48.473,48.757,890954,0
2011-01-24,49.018,50.21,48.934,49.774,884192,0
2011-01-25,49.741,49.974,48.718,49.663,851511,0
2011-01-26,50.122,50.258,49.253,49.556,1111541,0
2011-01-27,49.746,51.722,49.439,51.344,1691550,0
2011-01-28,50.354,50.625,48.245,48.718,2256878,0
2011-01-31,49.094,49.669,48.249,49.199,1751649,0
2011-02-01,49.951,51.032,48.158,49.305,2607882,0
2011-02-02,49.453,50.276,48.399,48.46,1326910,0
2011-02-03,48.654,49.693,46.68,49.508,1825396,0
2011-02-04,49.654,50.349,49.389,50.03,1309809,0
2011-02-07,50.072,51.06,50.072,50.519,1053725,0
2011-02-08,50.387,51.479,50.267,51.34,771466,0
2011-02-09,51.073,51.206,50.178,50.363,811327,0
2011-02-10,50.285,50.424,49.791,50.173,1076828,0
2011-02-11,50.219,51.446,49.931,51.361,1540939,0
2011-02-14,51.262,52.153,50.715,51.013,1252460,0
2011-02-15,50.711,50.915,49.75,50.053,1435512,0
2011-02-16,50.257,52.259,49.95,51.763,1758539,0
2011-02-18,52.172,52.32,51.269,52.13,2460904,0
2011-02-22,51.617,52.094,50.921,51.208,1425011,0
2011-02-23,51.223,51.454,48.152,48.827,2602739,0
2011-02-24,48.495,50.391,47.812,48.586,1803876,0
2011-02-25,48.869,49.671,48.7,49.513,882944,0
2011-02-28,49.662,50.587,48.943,49.158,1200923,0
2011-03-01,49.68,50.081,48.095,48.45,868595,0
2011-03-02,48.301,48.888,47.864,48.263,896382,0
2011-03-03,48.682,49.567,48.45,48.981,2010681,0
2011-03-04,49.029,49.25,48.291,48.609,829642,0
2011-03-07,49.096,49.25,47.594,48.114,925778,0
2011-03-08,48.161,48.878,47.711,48.547,887105,0
2011-03-09,48.542,49.326,48.216,49.091,1251397,0
2011-03-10,48.291,48.31,47.018,47.92,1420898,0
2011-03-11,47.92,48.005,46.485,47.566,1481884,0
2011-03-14,47.358,47.864,46.514,46.95,1078929,0
2011-03-15,45.543,47.018,44.863,46.652,1172345,0
2011-03-16,46.408,46.743,44.342,45.201,1404507,0
2011-03-17,46.197,46.347,44.023,44.244,1717661,0
2011-03-18,45.693,46.456,44.704,45.905,1525320,0
2011-03-21,46.727,47.463,46.344,46.634,1370678,0
2011-03-22,46.856,46.979,45.086,45.676,1207814,0
2011-03-23,45.468,45.999,44.548,45.619,1422938,0
2011-03-24,45.693,46.465,45.339,45.943,704004,0
2011-03-25,45.943,46.717,45.562,46.159,877270,0
2011-03-28,46.215,46.232,45.013,45.086,627159,0
2011-03-29,45.086,45.31,44.827,45.096,1183800,0
2011-03-30,45.441,45.766,44.657,44.714,1129506,0
2011-03-31,44.813,45.545,44.36,45.526,1204939,0
2011-04-01,45.756,46.514,44.957,45.162,1699290,0
2011-04-04,45.358,45.638,44.52,44.741,1470801,0
2011-04-05,44.657,45.209,44.594,45.048,3030993,0
2011-04-06,45.339,45.431,44.929,45.153,1478181,0
2011-04-07,45.172,45.281,44.35,44.622,964093,0
2011-04-08,44.882,45.394,44.415,44.76,2301461,0
2011-04-11,44.695,45.143,44.147,44.247,2153840,0
2011-04-12,43.975,44.023,42.817,43.909,950770,0
2011-04-13,44.238,44.648,43.616,43.922,1186878,0
2011-04-14,43.79,43.922,42.861,43.205,2107349,0
2011-04-15,43.28,43.409,42.702,43.196,1139890,0
2011-04-18,42.814,43.047,42.301,42.665,1358231,0
2011-04-19,42.869,43.578,42.674,42.962,673628,0
2011-04-20,43.737,45.609,43.664,44.929,1628354,0
2011-04-21,45.244,45.776,44.53,45.619,935973,0
2011-04-25,45.6,45.648,44.667,44.976,563085,0
2011-04-26,45.162,46.308,45.162,45.888,702602,0
2011-04-27,46.141,46.727,46.019,46.55,1105014,0
2011-04-28,46.389,46.817,46.123,46.428,1185709,0
2011-04-29,48.466,48.993,46.869,47.639,1677136,0
2011-05-02,47.893,49.11,47.759,48.663,1723805,0
2011-05-03,48.681,48.698,47.047,47.27,1282379,0
2011-05-04,47.266,47.976,46.325,46.885,1326896,0
2011-05-05,46.6,48.111,45.552,47.581,1463711,0
2011-05-06,48.337,48.653,47.608,48.327,1073607,0
2011-05-09,48.067,48.785,47.622,48.022,679517,0
2011-05-10,48.384,48.581,48.114,48.348,504719,0
2011-05-11,48.346,48.513,47.775,48.019,737092,0
2011-05-12,47.816,48.44,47.191,48.013,864283,0
2011-05-13,48.027,48.317,47.003,47.402,884875,0
2011-05-16,47.218,47.759,47.008,47.358,559650,0
2011-05-17,46.926,47.076,44.871,44.966,1807344,0
2011-05-18,44.996,45.888,44.566,45.841,1301438,0
2011-05-19,46.141,47.109,46.009,46.931,1143293,0
2011-05-20,46.674,46.84,46.152,46.563,773055,0
2011-05-23,45.832,46.325,45.236,45.422,976362,0
2011-05-24,45.505,45.686,44.384,44.721,699759,0
2011-05-25,44.602,46.411,44.602,46.291,722023,0
2011-05-26,45.889,46.363,45.524,46.207,836016,0
2011-05-27,46.44,47.022,46.42,46.859,523913,0
2011-05-31,47.378,47.686,46.978,47.341,966248,0
2011-06-01,46.954,47.252,44.938,45.281,1459144,0
2011-06-02,45.394,46.692,45.319,46.458,1222760,0
2011-06-03,45.729,46.73,45.648,46.534,1111659,0
2011-06-06,46.683,47.223,46.001,46.534,884332,0
2011-06-07,46.869,47.038,46.301,46.43,520311,0
2011-06-08,46.281,46.448,44.975,45.123,643871,0
2011-06-09,45.31,46.252,44.88,45.824,718278,0
2011-06-10,45.693,45.693,44.489,45.123,1108975,0
2011-06-13,45.002,45.534,44.412,44.975,881638,0
2011-06-14,45.552,47.402,45.543,47.159,1124966,0
2011-06-15,46.629,46.629,45.038,45.29,1425382,0
2011-06-16,45.393,45.649,44.168,44.544,1094751,0
2011-06-17,45.056,45.686,44.995,45.358,1011992,0
2011-06-20,45.095,45.385,44.628,44.674,999464,0
2011-06-21,44.712,47.149,44.712,46.926,1272490,0
2011-06-22,46.907,48.092,46.629,46.629,1074312,0
2011-06-23,45.945,46.935,45.468,46.784,1159917,0
2011-06-24,46.774,47.671,46.692,47.497,1734870,0
2011-06-27,47.421,48.28,46.907,47.69,844932,0
2011-06-28,47.907,48.971,47.298,48.887,1483721,0
2011-06-29,49.326,50.978,48.905,50.017,1552518,0
2011-06-30,50.083,51.162,49.922,49.941,1159414,0
2011-07-01,50.148,50.513,49.708,50.288,727671,0
2011-07-05,50.288,50.288,49.072,49.558,1242651,0
2011-07-06,49.412,49.674,48.68,48.877,944074,0
2011-07-07,49.708,51.269,49.55,50.997,1894091,0
2011-07-08,50.044,50.624,49.081,50.624,1547996,0
2011-07-11,49.914,50.38,49.382,49.698,1069754,0
2011-07-12,49.411,49.727,49.018,49.138,753575,0
2011-07-13,49.456,50.643,49.055,49.755,922827,0
2011-07-14,50.044,50.513,48.953,49.55,888477,0
2011-07-15,49.672,49.951,48.411,48.896,762140,0
2011-07-18,48.775,48.775,47.242,47.354,1005283,0
2011-07-19,47.847,48.157,47.007,47.743,1500744,0
2011-07-20,48.01,48.251,47.159,48.001,779748,0
2011-07-21,48.298,49.447,47.636,49.241,1063674,0
2011-07-22,48.868,49.68,48.812,49.01,623428,0
2011-07-25,48.42,48.765,47.953,48.448,632280,0
2011-07-26,48.371,48.371,47.007,47.313,969792,0
2011-07-27,46.897,47.196,45.076,45.244,1511463,0
2011-07-28,45.2,46.078,44.737,44.823,879127,0
2011-07-29,44.175,45.826,43.543,45.76,1360495,0
2011-08-01,46.6,47.057,44.602,45.404,1298489,0
2011-08-02,44.888,45.366,42.79,42.79,1761604,0
2011-08-03,43.125,44.041,41.771,43.938,2048743,0
2011-08-04,42.322,43.325,40.177,40.505,3738619,0
2011-08-05,41.108,41.901,38.996,41.48,2356482,0
2011-08-08,39.941,40.051,37.606,38.12,2535829,0
2011-08-09,39.035,40.865,37.923,40.305,2812550,0
2011-08-10,38.809,41.005,38.493,39.781,2428607,0
2011-08-11,40.034,42.201,39.755,41.258,1639158,0
2011-08-12,41.65,43.474,41.359,42.594,1178297,0
2011-08-15,43.238,43.776,42.611,43.097,1225491,0
2011-08-16,42.538,43.125,41.872,42.528,915285,0
2011-08-17,42.81,43.072,40.694,41.105,1069207,0
2011-08-18,39.476,39.739,37.671,39.279,1604761,0
2011-08-19,37.415,38.916,37.333,38.261,2887504,0
2011-08-22,39.139,39.803,38.119,38.27,1197643,0
2011-08-23,38.455,39.299,37.95,38.916,1311363,0
2011-08-24,38.792,41.134,38.28,40.945,1323353,0
2011-08-25,41.105,41.555,40.16,40.45,1595442,0
2011-08-26,39.896,41.341,39.326,41.237,995070,0
2011-08-29,41.94,43.654,41.806,43.587,885503,0
2011-08-30,43.316,43.981,43.092,43.738,962973,0
2011-08-31,43.92,45.074,43.469,44.736,2789658,0
2011-09-01,44.525,44.581,42.202,42.603,1892410,0
2011-09-02,41.496,41.815,40.642,41.3,627479,0
2011-09-06,40.17,40.646,39.504,40.187,1247756,0
2011-09-07,40.955,41.967,40.907,41.64,869133,0
2011-09-08,41.218,41.66,40.601,41.049,1264587,0
2011-09-09,40.31,41.04,39.027,39.551,1568400,0
2011-09-12,38.868,39.775,37.873,39.177,1688651,0
2011-09-13,39.448,40.337,38.81,40.03,946863,0
2011-09-14,40.141,41.763,39.842,41.143,1139603,0
2011-09-15,41.582,42.839,41.35,42.631,1194300,0
2011-09-16,42.397,42.669,41.806,42.312,890847,0
2011-09-19,41.322,42.406,41.163,42.202,667833,0
2011-09-20,42.183,42.659,41.012,41.049,864278,0
2011-09-21,40.704,40.907,38.222,38.231,1333538,0
2011-09-22,36.83,37.518,35.881,36.83,1505686,0
2011-09-23,36.564,37.959,36.169,37.24,1213933,0
2011-09-26,37.565,38.464,36.095,38.38,1567944,0
2011-09-27,39.374,40.917,39.316,40.468,1757249,0
2011-09-28,40.402,40.731,39.588,39.823,1652347,0
2011-09-29,40.601,41.545,40.291,41.275,1315448,0
2011-09-30,40.589,40.992,39.636,40.172,1089448,0
2011-10-03,39.682,40.675,38.417,38.417,1439692,0
2011-10-04,37.809,40.618,36.179,40.515,1883029,0
2011-10-05,40.468,41.394,39.476,41.086,1443636,0
2011-10-06,40.917,42.472,40.544,42.444,1117864,0
2011-10-07,42.707,43.354,41.611,41.986,596913,0
2011-10-10,42.948,43.764,42.875,43.644,805530,0
2011-10-11,43.389,44.794,42.753,44.571,1309344,0
2011-10-12,44.842,45.786,44.635,44.7,936555,0
2011-10-13,44.197,44.371,43.129,44.009,712236,0
2011-10-14,44.747,45.534,44.308,45.376,840144,0
2011-10-17,45.141,45.376,44.178,44.316,584431,0
2011-10-18,44.353,45.694,43.222,45.132,765375,0
2011-10-19,44.945,44.945,43.446,43.791,780514,0
2011-10-20,43.587,44.009,42.613,43.885,604963,0
2011-10-21,44.747,46.235,44.728,45.027,943852,0
2011-10-24,45.468,46.32,45.104,46.235,1356027,0
2011-10-25,46.081,46.11,44.765,45.3,1033333,0
2011-10-26,46.06,46.34,44.438,45.19,902108,0
2011-10-27,46.575,46.988,46.098,46.527,1231110,0
2011-10-28,45.271,45.29,41.687,44.571,3802938,0
2011-10-31,43.799,44.45,43.198,43.923,1637579,0
2011-11-01,42.174,43.263,41.339,42.503,1307708,0
2011-11-02,43.251,43.251,41.582,41.862,1542076,0
2011-11-03,42.388,43.496,41.037,43.028,1361333,0
2011-11-04,42.624,43.122,41.59,42.36,1303404,0
2011-11-07,42.359,42.549,41.488,42.174,694921,0
2011-11-08,42.368,42.416,41.227,41.94,900171,0
2011-11-09,40.529,40.766,39.242,39.346,1143905,0
2011-11-10,40.005,40.397,39.777,40.144,1492021,0
2011-11-11,40.736,41.374,40.464,40.68,2314225,0
2011-11-14,40.61,40.853,39.925,40.32,731008,0
2011-11-15,39.954,40.505,39.635,40.03,1171985,0
2011-11-16,39.785,40.265,39.113,39.149,830020,0
2011-11-17,39.167,39.205,37.415,38.474,2359481,0
2011-11-18,38.595,39.046,37.908,37.908,1835891,0
2011-11-21,37.296,37.443,36.929,37.117,2026547,0
2011-11-22,36.996,37.666,36.903,37.531,1526999,0
2011-11-23,37.28,37.778,37.262,37.475,1774961,0
2011-11-25,37.214,37.822,37.214,37.627,709810,0
2011-11-28,38.97,39.346,38.126,38.521,1000346,0
2011-11-29,38.679,38.699,37.493,37.608,1662302,0
2011-11-30,38.412,39.53,38.383,39.388,1394661,0
2011-12-01,39.074,39.544,37.898,38.378,2203107,0
2011-12-02,38.67,39.769,38.154,38.979,1544273,0
2011-12-05,39.553,40.596,39.478,39.863,1870264,0
2011-12-06,39.976,39.976,38.742,38.829,1348471,0
2011-12-07,38.482,39.177,38.191,38.951,1077950,0
2011-12-08,38.414,38.915,37.76,38.126,1190746,0
2011-12-09,38.294,38.839,37.608,37.975,1861920,0
2011-12-12,37.686,37.714,36.687,36.959,1162954,0
2011-12-13,37.081,37.186,33.869,34.566,4050682,0
2011-12-14,34.556,34.556,33.437,33.842,2516998,0
2011-12-15,34.086,34.472,33.822,34.05,2318474,0
2011-12-16,34.377,34.772,34.123,34.425,1215648,0
2011-12-19,34.491,34.781,33.785,33.993,1367566,0
2011-12-20,34.659,35.017,34.405,34.697,1769265,0
2011-12-21,34.903,35.795,34.293,35.607,1515483,0
2011-12-22,35.785,37.503,35.738,37.033,1849141,0
2011-12-23,37.224,38.201,37.006,38.116,1207266,0
2011-12-27,38.032,38.116,37.3,37.57,949484,0
2011-12-28,37.531,37.786,36.987,37.28,1332377,0
2011-12-29,37.186,37.541,37.11,37.337,602963,0
2011-12-30,37.186,37.705,37.081,37.384,647528,0
2012-01-03,38.181,38.771,37.917,38.258,1595397,0
2012-01-04,38.443,39.113,38.238,38.558,1675840,0
2012-01-05,38.312,39.544,38.134,39.459,2098088,0
2012-01-06,39.356,40.324,39.026,39.918,1622984,0
2012-01-09,40.005,40.172,38.041,38.434,2145437,0
2012-01-10,38.752,39.562,38.181,39.139,3956347,0
2012-01-11,38.595,39.383,37.666,38.878,5718977,0
2012-01-12,39.017,39.872,38.443,39.741,1670936,0
2012-01-13,39.262,39.403,38.662,38.848,1290221,0
2012-01-17,39.448,40.032,38.845,38.874,1317690,0
2012-01-18,38.858,40.2,38.633,40.106,1079118,0
2012-01-19,39.899,40.877,39.571,40.622,1370061,0
2012-01-20,40.51,40.951,40.426,40.774,1180651,0
2012-01-23,39.722,40.558,38.624,39.805,1279917,0
2012-01-24,39.496,39.976,38.829,39.872,2629972,0
2012-01-25,39.985,40.181,39.356,40.058,1175438,0
2012-01-26,40.191,40.812,39.449,39.647,846702,0
2012-01-27,39.366,39.805,39.213,39.403,1441708,0
2012-01-30,39.167,39.29,38.707,39.167,1114996,0
2012-01-31,39.588,39.626,39.081,39.354,1404614,0
2012-02-01,39.825,40.69,39.411,40.388,1610164,0
2012-02-02,41.055,41.083,39.694,39.918,1775219,0
2012-02-03,40.961,42.915,40.951,42.7,3029590,0
2012-02-06,42.35,43.056,42.267,42.822,1456525,0
2012-02-07,42.623,42.896,42.257,42.338,829892,0
2012-02-08,42.302,42.613,42.199,42.434,1101092,0
2012-02-09,42.434,42.67,42.056,42.405,1043417,0
2012-02-10,41.992,42.51,41.454,42.199,1264977,0
2012-02-13,42.473,42.851,41.486,41.949,1417342,0
2012-02-14,41.723,42.35,41.31,41.815,1932379,0
2012-02-15,42.302,42.773,41.897,42.181,1040018,0
2012-02-16,42.267,44.417,42.184,43.505,1693807,0
2012-02-17,43.903,43.903,42.97,43.329,1281534,0
2012-02-21,43.207,43.497,42.209,42.689,2075515,0
2012-02-22,42.915,42.915,42.172,42.491,860886,0
2012-02-23,42.623,43.076,42.104,42.961,1007773,0
2012-02-24,43.188,44.695,43,43.971,1814818,0
2012-02-27,43.633,43.762,42.735,43.283,711138,0
2012-02-28,43.179,43.385,42.811,43.008,662454,0
2012-02-29,42.867,43.49,42.528,42.594,1176327,0
2012-03-01,42.792,43.799,42.699,43.681,1385365,0
2012-03-02,43.451,44.225,43.451,43.745,1031438,0
2012-03-05,43.555,43.613,42.651,42.735,1170375,0
2012-03-06,42.143,42.143,40.861,41.199,1632834,0
2012-03-07,41.37,42.01,41.276,41.343,493810,0
2012-03-08,41.784,42.735,41.775,42.51,699065,0
2012-03-09,42.462,43.311,42.396,42.99,755132,0
2012-03-12,43.046,43.046,42.029,42.094,700224,0
2012-03-13,42.481,42.745,42.199,42.726,1272156,0
2012-03-14,42.718,43.574,42.699,42.951,1092462,0
2012-03-15,43.086,43.623,43,43.376,719161,0
2012-03-16,44.884,45.458,43.827,44.198,1464514,0
2012-03-19,44.318,44.528,43.707,44.29,767935,0
2012-03-20,43.789,44.373,43.487,43.942,987295,0
2012-03-21,43.884,44.101,43.707,43.952,651669,0
2012-03-22,43.451,43.727,43.292,43.671,713604,0
2012-03-23,43.565,43.884,43.103,43.651,379254,0
2012-03-26,44.074,44.469,43.874,44.064,659239,0
2012-03-27,44.131,44.309,43.671,44.028,700801,0
2012-03-28,43.846,44.018,42.689,43.169,624163,0
2012-03-29,42.99,43.874,42.85,43.771,843672,0
2012-03-30,44.178,44.207,43.236,43.799,466202,0
2012-04-02,43.7,44.612,43.565,44.242,823218,0
2012-04-03,44.27,44.638,43.707,43.923,1092389,0
2012-04-04,43.451,43.661,42.434,43.056,866112,0
2012-04-05,42.811,43.264,42.641,42.792,449465,0
2012-04-09,42.32,42.32,41.681,41.946,841222,0
2012-04-10,41.946,41.946,40.164,40.616,1122311,0
2012-04-11,41.295,41.549,40.964,41.434,947733,0
2012-04-12,41.125,42.162,41.086,41.848,968228,0
2012-04-13,41.654,41.784,40.815,40.852,1032895,0
2012-04-16,41.672,41.672,40.653,40.758,699875,0
2012-04-17,41.232,41.763,41.015,41.391,713602,0
2012-04-18,41.267,41.596,41.238,41.37,877549,0
2012-04-19,41.343,41.926,40.473,40.598,959618,0
2012-04-20,40.672,40.983,40.398,40.56,638382,0
2012-04-23,39.938,40.097,39.646,39.899,771975,0
2012-04-24,39.908,40.352,39.486,39.513,635933,0
2012-04-25,39.947,40.446,39.769,40.192,1012028,0
2012-04-26,40.23,40.362,39.711,40.268,854506,0
2012-04-27,40.502,40.795,40.164,40.343,1238882,0
2012-04-30,40.05,40.116,38.874,39.1,2318912,0
2012-05-01,39.152,39.823,38.859,39.445,1725808,0
2012-05-02,39.175,39.175,38.128,38.601,2405260,0
2012-05-03,40.493,40.512,39.038,39.236,2779989,0
2012-05-04,39.175,39.221,38.38,38.768,1310844,0
2012-05-07,39.23,40.25,39.091,40.182,1692245,0
2012-05-08,39.872,39.908,38.958,39.391,1295778,0
2012-05-09,38.707,39.851,38.613,39.331,953743,0
2012-05-10,39.897,40.418,39.594,39.729,1293020,0
2012-05-11,39.305,40.418,39.278,39.523,898032,0
2012-05-14,38.967,39.014,38.38,38.703,1334323,0
2012-05-15,38.648,38.685,37.781,37.891,1029343,0
2012-05-16,38.166,38.845,37.753,37.771,797485,0
2012-05-17,37.901,38.053,36.978,37.091,1007792,0
2012-05-18,37.195,37.29,36.239,36.391,619576,0
2012-05-21,36.441,37.582,36.441,37.31,568245,0
2012-05-22,37.32,37.601,37.082,37.291,963788,0
2012-05-23,37.121,38.345,36.978,38.223,1077336,0
2012-05-24,38.243,38.562,37.689,38.157,578430,0
2012-05-25,37.96,38.651,37.921,38.642,751956,0
2012-05-29,38.943,39.454,38.633,38.801,674193,0
2012-05-30,38.245,38.31,37.392,37.688,838760,0
2012-05-31,37.543,37.799,36.848,37.543,1019964,0
2012-06-01,36.296,36.809,35.804,35.87,788574,0
2012-06-04,35.948,36.2,35,35.246,1015976,0
2012-06-05,35.103,35.889,35.103,35.483,524642,0
2012-06-06,36.03,36.692,35.984,36.664,564236,0
2012-06-07,37.327,37.448,36.616,36.74,877327,0
2012-06-08,36.692,37.242,36.296,37.041,581090,0
2012-06-11,37.384,37.439,35.691,35.764,744268,0
2012-06-12,35.813,36.268,35.566,36.171,607967,0
2012-06-13,36.134,36.465,35.51,35.754,526133,0
2012-06-14,35.736,35.948,34.991,35.359,1069932,0
2012-06-15,35.464,35.719,35.303,35.529,567074,0
2012-06-18,35.416,35.736,35.303,35.728,758876,0
2012-06-19,36.05,36.779,35.965,36.597,966342,0
2012-06-20,36.494,36.883,36.22,36.484,721619,0
2012-06-21,36.664,36.664,35.691,35.719,739747,0
2012-06-22,35.918,36.096,35.71,35.928,1311316,0
2012-06-25,35.188,35.454,34.952,35.15,632221,0
2012-06-26,35.15,35.396,34.669,35.246,533580,0
2012-06-27,35.275,35.529,35.15,35.322,531384,0
2012-06-28,35.01,35.369,34.868,35.369,756171,0
2012-06-29,36.03,36.087,35.169,35.682,1084574,0
2012-07-02,35.88,35.918,35.14,35.378,633977,0
2012-07-03,35.359,36.475,35.303,36.239,524204,0
2012-07-05,36.239,36.674,36.04,36.115,745106,0
2012-07-06,35.745,35.899,35.313,35.672,609367,0
2012-07-09,35.294,35.416,34.61,34.972,876451,0
2012-07-10,35.112,35.445,34.763,35.179,853011,0
2012-07-11,35.14,35.764,35.01,35.7,707249,0
2012-07-12,35.406,35.435,34.763,35.03,891669,0
2012-07-13,35.112,36.278,35.112,36.152,805416,0
2012-07-16,35.889,35.928,35.179,35.369,899140,0
2012-07-17,35.51,35.948,35.103,35.908,678990,0
2012-07-18,35.595,36.54,35.538,36.181,790075,0
2012-07-19,35.719,35.889,34.745,35.075,2382482,0
2012-07-20,34.726,35.131,34.48,34.708,858969,0
2012-07-23,33.695,34.688,33.676,34.471,544113,0
2012-07-24,34.471,34.519,33.041,33.325,1119765,0
2012-07-25,33.467,33.601,32.977,33.031,1233948,0
2012-07-26,33.723,33.723,32.919,32.919,933063,0
2012-07-27,33.355,34.49,33.184,34.339,1465623,0
2012-07-30,34.385,34.537,33.741,33.827,922829,0
2012-07-31,33.818,34.243,33.525,33.619,1609233,0
2012-08-01,33.884,34.573,33.741,33.77,1690813,0
2012-08-02,35.538,35.662,34.046,34.64,2899416,0
2012-08-03,35.236,35.938,35.169,35.784,1207419,0
2012-08-06,35.483,36.692,35.284,36.383,766185,0
2012-08-07,36.635,37.354,36.616,37.233,889177,0
2012-08-08,37.157,37.532,36.654,37.43,696702,0
2012-08-09,37.318,37.629,37.176,37.384,776522,0
2012-08-10,37.402,37.753,37.318,37.61,1042741,0
2012-08-13,37.6,37.745,37.176,37.504,762948,0
2012-08-14,37.781,38.055,37.354,37.504,1258929,0
2012-08-15,37.448,38.018,37.242,37.844,434709,0
2012-08-16,37.872,38.725,37.872,38.31,859085,0
2012-08-17,38.348,38.772,38.348,38.604,621365,0
2012-08-20,38.67,38.734,38.319,38.725,559817,0
2012-08-21,38.698,39.132,38.613,38.716,570750,0
2012-08-22,38.594,38.801,38.281,38.67,748800,0
2012-08-23,38.49,38.613,38.027,38.064,601259,0
2012-08-24,38.036,38.055,37.299,37.62,1010010,0
2012-08-27,37.62,37.726,37.059,37.098,671212,0
2012-08-28,37.157,37.523,37.098,37.233,473325,0
2012-08-29,37.213,37.504,36.975,37.148,793014,0
2012-08-30,37.012,37.079,36.306,36.635,885531,0
2012-08-31,36.975,37.176,36.391,36.72,852936,0
2012-09-04,36.635,36.809,35.781,36.198,561392,0
2012-09-05,36.14,36.512,35.867,36.435,524431,0
2012-09-06,36.702,37.857,36.559,37.793,511109,0
2012-09-07,37.775,38.808,37.585,38.437,372303,0
2012-09-10,38.476,38.877,38.126,38.145,572046,0
2012-09-11,38.296,39.007,38.135,38.686,369826,0
2012-09-12,38.789,39.056,38.192,38.437,447262,0
2012-09-13,38.306,38.64,37.711,38.554,676685,0
2012-09-14,38.837,39.938,38.696,39.929,507780,0
2012-09-17,39.682,39.853,38.905,39.056,428510,0
2012-09-18,39.095,39.265,38.572,38.62,612128,0
2012-09-19,38.696,38.97,38.221,38.389,752926,0
2012-09-20,38.041,38.163,37.292,37.479,1060593,0
2012-09-21,37.946,38.06,37.12,37.357,633192,0
2012-09-24,37.032,37.339,36.835,36.845,487966,0
2012-09-25,36.92,36.92,35.724,35.83,924302,0
2012-09-26,35.696,36.066,35.279,35.525,622548,0
2012-09-27,35.945,36.14,35.63,35.838,771654,0
2012-09-28,35.678,35.886,35.401,35.867,1237323,0
2012-10-01,36.14,36.995,36.056,36.493,916564,0
2012-10-02,36.819,37.282,36.169,37.244,794000,0
2012-10-03,37.413,38.06,37.159,38.003,1465806,0
2012-10-04,38.069,39.151,38.069,38.988,1338650,0
2012-10-05,39.284,39.388,38.457,38.64,826901,0
2012-10-08,38.418,38.877,38.26,38.714,621384,0
2012-10-09,38.769,38.827,37.775,38.097,496306,0
2012-10-10,38.154,38.27,37.469,37.82,528945,0
2012-10-11,38.022,38.163,37.487,37.729,605723,0
2012-10-12,37.497,38.145,37.423,37.719,497315,0
2012-10-15,37.793,38.145,37.672,38.032,384236,0
2012-10-16,38.107,38.535,38.032,38.486,604221,0
2012-10-17,38.418,39.141,38.163,39.027,464578,0
2012-10-18,38.97,39.73,38.847,39.587,728228,0
2012-10-19,39.521,39.521,38.667,39.284,717223,0
2012-10-22,38.915,39.74,38.905,39.72,946915,0
2012-10-23,38.779,38.97,37.916,38.895,1452899,0
2012-10-24,39.075,39.075,38.24,38.447,676729,0
2012-10-25,38.932,39.294,38.582,38.915,1218832,0
2012-10-26,39.863,41.475,39.115,39.615,1739730,0
2012-10-31,39.692,40.736,39.425,40.432,1160714,0
2012-11-01,40.329,40.879,40.194,40.813,1273660,0
2012-11-02,41.21,41.21,40.497,40.699,872535,0
2012-11-05,40.631,41.067,40.403,40.756,765949,0
2012-11-06,40.347,41.353,40.347,41.096,1109804,0
2012-11-07,40.432,40.766,40.025,40.441,749011,0
2012-11-08,40.469,40.736,39.786,39.786,769252,0
2012-11-09,39.559,40.412,39.559,39.889,572940,0
2012-11-12,40.034,40.043,39.284,39.341,738869,0
2012-11-13,39.18,39.388,38.915,39.216,790443,0
2012-11-14,39.388,39.388,38.231,38.344,596085,0
2012-11-15,38.296,38.847,37.802,38.28,823222,0
2012-11-16,38.231,38.62,37.739,38.428,887253,0
2012-11-19,39.625,40.128,39.398,40.128,749768,0
2012-11-20,39.977,40.233,39.645,39.805,754868,0
2012-11-21,39.768,40.243,39.711,40.034,552279,0
2012-11-23,40.393,40.84,40.194,40.793,250930,0
2012-11-26,40.708,40.708,39.977,40.451,769270,0
2012-11-27,40.432,40.793,40.366,40.461,632199,0
2012-11-28,40.174,40.992,39.938,40.869,706148,0
2012-11-29,41.173,41.676,40.726,41.589,600675,0
2012-11-30,41.427,41.619,40.953,41.447,729545,0
2012-12-03,41.638,41.883,40.821,40.973,809677,0
2012-12-04,41.086,41.79,41.04,41.736,590708,0
2012-12-05,41.755,41.916,41.04,41.327,549232,0
2012-12-06,41.221,41.727,40.982,41.707,594755,0
2012-12-07,41.896,42.582,41.896,42.507,856761,0
2012-12-10,42.439,43.592,42.362,43.486,1040558,0
2012-12-11,43.68,43.895,43.259,43.458,672348,0
2012-12-12,43.641,44.077,43.467,43.553,732180,0
2012-12-13,43.504,43.745,42.924,43.106,754367,0
2012-12-14,43.088,43.325,42.85,43.03,608158,0
2012-12-17,43.25,43.401,42.221,42.391,1707470,0
2012-12-18,42.352,43.65,42.352,43.65,1732822,0
2012-12-19,43.799,44.477,43.754,43.754,821578,0
2012-12-20,43.838,43.983,43.477,43.954,460495,0
2012-12-21,43.354,43.707,43.154,43.372,903418,0
2012-12-24,43.448,43.641,43.116,43.592,354220,0
2012-12-26,43.572,43.847,43.458,43.553,435875,0
2012-12-27,43.553,43.885,43.183,43.745,384147,0
2012-12-28,43.438,43.915,43.372,43.754,553963,0
2012-12-31,43.745,44.657,43.533,44.602,707812,0
2013-01-02,44.829,45.305,44.811,45.183,1220153,0
2013-01-03,45.037,45.65,44.439,44.886,1383568,0
2013-01-04,44.857,45.266,44.419,45.066,858739,0
2013-01-07,44.935,45.485,44.839,45.485,915298,0
2013-01-08,45.42,45.79,45.373,45.611,1054598,0
2013-01-09,45.715,46.059,45.534,45.81,538473,0
2013-01-10,46.059,46.171,45.373,45.705,926911,0
2013-01-11,45.762,45.933,45.114,45.715,2366655,0
2013-01-14,45.847,46.127,44.593,45.82,1653931,0
2013-01-15,45.504,46.201,45.037,45.981,1553440,0
2013-01-16,46.059,46.136,45.485,45.943,913497,0
2013-01-17,46.127,46.487,46.127,46.145,1189197,0
2013-01-18,45.895,45.895,45.056,45.724,1352485,0
2013-01-22,45.724,45.772,44.973,45.514,1265633,0
2013-01-23,45.41,45.41,44.954,45.325,833229,0
2013-01-24,45.276,46.181,45.037,46.01,722932,0
2013-01-25,46.181,46.925,46.136,46.696,859893,0
2013-01-28,46.925,47.068,46.059,46.515,760558,0
2013-01-29,46.419,48.095,46.117,47.048,1184558,0
2013-01-30,47.134,47.134,46.229,46.389,1023159,0
2013-01-31,46.399,46.696,45.933,46.657,1266974,0
2013-02-01,47.048,47.685,46.181,47.228,1618565,0
2013-02-04,47.077,47.487,46.78,46.963,1283648,0
2013-02-05,47.125,47.963,47.105,47.61,1587883,0
2013-02-06,47.42,48.335,47.371,48.335,1257018,0
2013-02-07,48.343,48.494,47.819,48.343,727905,0
2013-02-08,50.906,52.36,50.001,51.4,2888293,0
2013-02-11,51.258,51.4,50.581,50.878,843747,0
2013-02-12,51.696,52.351,51.381,51.855,2015589,0
2013-02-13,51.855,52.65,51.589,51.599,1174074,0
2013-02-14,51.418,52.659,51.408,52.592,1856191,0
2013-02-15,52.641,53.179,52.573,52.759,899370,0
2013-02-19,52.915,53.399,52.847,53.124,1394945,0
2013-02-20,53.067,53.238,51.686,51.791,1314742,0
2013-02-21,51.811,51.811,50.925,51.295,965228,0
2013-02-22,51.541,51.667,51.152,51.541,603796,0
2013-02-25,51.715,52.181,50.683,50.722,975053,0
2013-02-26,51.009,51.286,49.609,50.675,2108017,0
2013-02-27,50.849,51.822,50.849,51.582,2048952,0
2013-02-28,51.602,51.916,51.018,51.028,1251291,0
2013-03-01,50.658,51.269,50.294,50.683,1643947,0
2013-03-04,50.61,51.057,50.505,50.839,1395536,0
2013-03-05,50.981,51.766,50.971,51.335,1071311,0
2013-03-06,51.534,52.004,51.192,51.516,1446725,0
2013-03-07,51.652,52.589,51.506,51.652,1041915,0
2013-03-08,51.955,52.682,51.868,52.5,975174,0
2013-03-11,52.376,53.188,52.186,53.084,879296,0
2013-03-12,53.139,53.35,52.785,52.893,559647,0
2013-03-13,52.903,53.389,52.834,53.226,684638,0
2013-03-14,53.216,53.562,53.112,53.505,639095,0
2013-03-15,53.467,54.161,53.418,53.933,790268,0
2013-03-18,53.158,53.933,52.785,53.369,612339,0
2013-03-19,53.467,53.933,52.805,53.055,857700,0
2013-03-20,53.331,53.81,53.093,53.654,605002,0
2013-03-21,53.216,53.514,52.883,52.913,577150,0
2013-03-22,53.149,53.149,52.319,52.452,798928,0
2013-03-25,52.013,52.569,51.67,51.756,776430,0
2013-03-26,52.1,52.461,51.612,52.356,570374,0
2013-03-27,52.11,52.665,51.945,52.549,602059,0
2013-03-28,52.49,52.682,51.172,52.415,1246454,0
2013-04-01,54.346,54.346,52.709,52.922,1131095,0
2013-04-02,53.254,53.533,52.452,52.471,857349,0
2013-04-03,52.627,52.824,51.612,51.822,739940,0
2013-04-04,51.718,51.805,50.887,51.24,494799,0
2013-04-05,50.61,50.771,49.97,50.35,1135670,0
2013-04-08,50.37,50.437,49.607,49.94,985337,0
2013-04-09,50.065,50.869,49.94,50.667,838967,0
2013-04-10,50.954,52.082,50.683,51.994,791447,0
2013-04-11,52.082,52.618,52.062,52.52,485336,0
2013-04-12,52.432,52.432,51.994,52.214,489745,0
2013-04-15,51.805,51.926,50.284,50.466,772052,0
2013-04-16,50.887,51.009,50.179,50.675,660125,0
2013-04-17,50.141,50.187,48.642,49.252,974066,0
2013-04-18,49.387,49.417,48.46,48.697,658874,0
2013-04-19,49.07,49.682,48.585,49.645,624183,0
2013-04-22,49.845,50.741,49.367,50.722,731747,0
2013-04-23,50.946,51.344,50.61,50.692,809309,0
2013-04-24,51.202,51.747,50.675,51.534,1005256,0
2013-04-25,54.928,56.246,53.683,54.812,2850542,0
2013-04-26,54.697,55.27,53.888,54.298,1297791,0
2013-04-29,54.468,54.87,54.249,54.505,1256781,0
2013-04-30,54.879,55.329,54.45,55.195,1559343,0
2013-05-01,55.195,55.556,54.774,54.918,1363783,0
2013-05-02,54.947,55.195,54.384,54.822,1129731,0
2013-05-03,55.451,55.796,54.889,54.964,1302049,0
2013-05-06,55.127,55.948,55.127,55.596,1319534,0
2013-05-07,55.862,56.562,55.843,56.493,1421037,0
2013-05-08,56.665,57.342,56.609,57.313,1085422,0
2013-05-09,57.411,57.543,56.886,57.228,1489415,0
2013-05-10,57.248,57.801,57.095,57.773,1446115,0
2013-05-13,57.792,57.868,56.895,57.152,827322,0
2013-05-14,57.143,57.687,57.124,57.401,1358238,0
2013-05-15,57.372,57.497,57.029,57.332,800615,0
2013-05-16,57.228,57.572,56.913,56.932,821567,0
2013-05-17,57.332,58.559,57.332,58.299,1344245,0
2013-05-20,58.289,58.51,57.945,58.126,523379,0
2013-05-21,58.089,58.51,58.051,58.136,4996744,0
2013-05-22,58.117,58.755,57.552,57.868,967832,0
2013-05-23,57.009,57.59,56.246,57.342,1244241,0
2013-05-24,56.962,57.526,56.592,57.507,586881,0
2013-05-28,58.309,58.412,57.782,57.983,866912,0
2013-05-29,57.581,58.242,57.381,58.012,880703,0
2013-05-30,58.252,58.737,57.917,58.08,1006516,0
2013-05-31,57.966,58.35,57.285,57.294,793599,0
2013-06-03,57.342,57.65,56.295,57.304,731866,0
2013-06-04,57.391,57.62,56.572,56.779,819725,0
2013-06-05,56.6,56.886,55.62,56.071,659209,0
2013-06-06,56.147,56.443,55.343,55.841,654491,0
2013-06-07,56.137,57.564,55.985,57.518,984887,0
2013-06-10,57.823,57.823,57.144,57.239,854934,0
2013-06-11,56.581,57.173,56.453,56.492,2226739,0
2013-06-12,57.249,57.383,56.357,56.541,610836,0
2013-06-13,56.629,58.321,56.217,58.207,917135,0
2013-06-14,58.093,58.36,57.491,57.776,467713,0
2013-06-17,58.178,58.35,57.363,57.67,632976,0
2013-06-18,57.862,58.761,57.785,58.37,718768,0
2013-06-19,58.609,58.629,57.814,57.833,785983,0
2013-06-20,57.01,57.125,55.649,56.1,764377,0
2013-06-21,56.348,56.348,54.807,55.639,1081780,0
2013-06-24,54.73,55.209,53.467,54.826,1765008,0
2013-06-25,55.4,56.061,55.353,55.629,1071267,0
2013-06-26,56.042,56.571,55.785,56.109,700531,0
2013-06-27,56.609,57.353,56.609,56.952,752611,0
2013-06-28,57.137,58.28,56.898,58.04,1468546,0
2013-07-01,58.093,59.673,58.093,58.967,1491844,0
2013-07-02,59.02,59.425,58.436,58.658,773172,0
2013-07-03,58.35,59.078,58.294,58.619,424014,0
2013-07-05,59.088,59.913,58.957,59.567,670416,0
2013-07-08,59.989,60.775,59.874,60.411,800897,0
2013-07-09,60.842,61.407,60.783,60.89,733223,0
2013-07-10,60.89,61.302,60.871,61.158,675426,0
2013-07-11,62.289,62.431,61.8,61.829,929836,0
2013-07-12,61.877,62.403,61.79,62.01,489024,0
2013-07-15,62.182,62.519,61.897,61.946,587035,0
2013-07-16,62.252,62.356,60.498,61.061,918142,0
2013-07-17,61.551,62.037,61.551,61.916,716661,0
2013-07-18,62.26,63.573,62.232,62.998,874848,0
2013-07-19,62.998,63.322,62.431,63.245,513195,0
2013-07-22,63.245,63.967,63.188,63.92,875671,0
2013-07-23,64.031,64.397,63.609,63.754,809358,0
2013-07-24,64.349,64.664,63.341,63.563,777859,0
2013-07-25,63.38,63.6,62.652,63.188,745564,0
2013-07-26,64.214,65.268,63.518,64.953,1917274,0
2013-07-29,64.233,65.402,64.165,64.846,889285,0
2013-07-30,65.305,65.967,64.759,65.708,1526577,0
2013-07-31,65.994,67.67,65.64,66.36,2915459,0
2013-08-01,66.76,67.538,66.245,66.484,1534454,0
2013-08-02,66.272,67.3,66.004,67.183,1262554,0
2013-08-05,67.328,68.689,67.066,67.588,1913312,0
2013-08-06,67.568,67.817,66.225,66.503,2179529,0
2013-08-07,66.418,66.637,65.717,66.456,1281534,0
2013-08-08,66.898,68.383,66.819,67.969,1382829,0
2013-08-09,67.987,68.727,67.922,68.323,706789,0
2013-08-12,68.218,70.173,68.044,69.934,1537299,0
2013-08-13,70.095,70.24,69.3,69.492,1214714,0
2013-08-14,69.542,69.838,69.206,69.236,842929,0
2013-08-15,68.495,68.61,67.471,67.827,802315,0
2013-08-16,67.893,68.718,67.7,67.903,534758,0
2013-08-19,68.007,68.198,67.348,67.588,746572,0
2013-08-20,67.596,68.17,67.173,67.807,475199,0
2013-08-21,67.72,67.893,66.819,67.241,751174,0
2013-08-22,67.357,68.852,67.357,68.323,624674,0
2013-08-23,68.551,68.973,68.132,68.834,943399,0
2013-08-26,68.764,69.482,68.343,68.422,709591,0
2013-08-27,67.69,68.027,66.15,66.196,778334,0
2013-08-28,66.093,66.685,65.861,66.083,899452,0
2013-08-29,66.013,66.533,65.776,66.083,926212,0
2013-08-30,66.413,66.413,65.527,65.997,1211657,0
2013-09-03,66.743,68.011,65.927,66.448,905405,0
2013-09-04,66.466,68.021,66.032,67.781,713445,0
2013-09-05,68.03,68.655,67.841,68.183,751829,0
2013-09-06,68.437,68.685,67.398,68.087,604532,0
2013-09-09,68.378,68.665,68.039,68.183,691153,0
2013-09-10,68.78,68.932,68.233,68.576,701696,0
2013-09-11,68.704,68.969,68.193,68.82,589167,0
2013-09-12,68.79,68.79,67.137,67.551,761629,0
2013-09-13,67.896,67.954,66.977,67.435,640935,0
2013-09-16,68.518,68.75,67.991,68.127,833007,0
2013-09-17,68.338,68.556,68.077,68.223,734709,0
2013-09-18,68.481,68.83,67.954,68.586,781776,0
2013-09-19,68.932,69.144,68.463,68.741,1031652,0
2013-09-20,68.932,69.144,67.991,67.991,1358943,0
2013-09-23,68.087,68.328,67.293,68.097,1126853,0
2013-09-24,68.097,69.54,68.097,68.878,797464,0
2013-09-25,68.904,69.691,68.685,69.51,1324615,0
2013-09-26,69.798,70.384,69.327,69.46,514029,0
2013-09-27,69.097,69.48,68.556,69.008,654556,0
2013-09-30,68.2,69.192,67.797,68.876,629432,0
2013-10-01,68.896,69.451,68.714,69.243,859264,0
2013-10-02,68.685,69.837,68.378,69.596,745311,0
2013-10-03,69.432,70.028,68.596,69.107,588312,0
2013-10-04,69.299,71.055,68.999,70.862,919129,0
2013-10-07,69.894,70.22,69.308,69.345,856288,0
2013-10-08,69.272,69.586,67.185,67.781,933715,0
2013-10-09,67.851,67.972,66.646,67.521,787719,0
2013-10-10,68.437,69.355,68.408,68.969,594485,0
2013-10-11,68.969,69.49,68.509,69.49,726573,0
2013-10-14,69.223,70.457,68.84,70.084,592518,0
2013-10-15,70.114,70.28,69.281,69.808,456143,0
2013-10-16,70.404,71.499,70.084,71.222,1040659,0
2013-10-17,71.075,71.986,70.891,71.519,594408,0
2013-10-18,72.074,72.372,71.814,72.103,653942,0
2013-10-21,72.458,72.699,71.679,71.94,1192933,0
2013-10-22,72.372,73.389,72.257,72.574,886924,0
2013-10-23,72.505,73.128,72.314,73.052,748500,0
2013-10-24,73.168,73.418,72.458,73.138,851164,0
2013-10-25,76.002,76.012,73.944,74.14,1868178,0
2013-10-28,73.668,75.022,73.668,73.983,1063320,0
2013-10-29,74.188,74.426,73.561,73.908,822072,0
2013-10-30,74.311,74.734,73.34,73.755,661480,0
2013-10-31,73.841,75.11,73.511,74.475,854385,0
2013-11-01,74.714,75.06,73.793,74.503,787711,0
2013-11-04,75.012,75.53,74.753,75.51,509664,0
2013-11-05,75.57,75.743,74.456,75.386,1336668,0
2013-11-06,75.714,76.03,74.675,74.916,770879,0
2013-11-07,75.282,75.415,73.561,74.003,651170,0
2013-11-08,74.15,74.665,73.601,74.626,811406,0
2013-11-11,74.974,76.049,74.879,75.377,789233,0
2013-11-12,75.224,75.6,75.022,75.5,575577,0
2013-11-13,75.272,76.108,74.964,76.098,901813,0
2013-11-14,76.345,76.625,75.859,76.222,502090,0
2013-11-15,76.318,77.335,76.069,77.251,830772,0
2013-11-18,77.568,78.182,76.868,77.107,681144,0
2013-11-19,77.126,77.136,75.51,76.079,605566,0
2013-11-20,76.164,77.019,76.088,76.483,535255,0
2013-11-21,76.979,78.528,76.886,77.481,1415720,0
2013-11-22,77.606,77.806,77.184,77.691,344396,0
2013-11-25,77.786,78.422,77.615,78.218,1026674,0
2013-11-26,78.199,79.199,78.199,78.69,893086,0
2013-11-27,78.968,79.728,78.902,79.468,565586,0
2013-11-29,79.874,80.306,79.518,79.788,352325,0
2013-12-02,79.708,80.399,79.631,79.816,785098,0
2013-12-03,79.7,80.334,78.844,79.19,978520,0
2013-12-04,78.65,79.219,78.064,78.527,807832,0
2013-12-05,78.679,79.103,78.102,78.45,584432,0
2013-12-06,78.912,79.547,78.65,78.844,662025,0
2013-12-09,79.171,79.874,79.037,79.479,473369,0
2013-12-10,79.219,79.508,78.631,78.835,717110,0
2013-12-11,78.768,79.027,77.293,77.478,793517,0
2013-12-12,77.794,78.758,77.284,78.592,706969,0
2013-12-13,78.912,78.968,78.036,78.111,544491,0
2013-12-16,78.44,79.593,78.257,79.288,518843,0
2013-12-17,79.508,79.874,79.054,79.547,577660,0
2013-12-18,79.064,79.151,76.246,77.959,1384969,0
2013-12-19,77.853,77.853,74.764,76.496,1841650,0
2013-12-20,76.727,77.341,76.313,76.639,1317435,0
2013-12-23,77.209,77.642,76.899,77.389,537458,0
2013-12-24,77.556,78.421,77.399,78.045,443327,0
2013-12-26,78.43,78.921,78.18,78.275,444709,0
2013-12-27,78.468,78.468,77.862,78.18,442280,0
2013-12-30,78.036,78.344,77.698,77.901,351951,0
2013-12-31,78.027,78.421,77.668,77.922,464698,0
2014-01-02,77.764,77.764,75.812,76.533,961917,0
2014-01-03,76.668,77.015,75.668,76.042,884429,0
2014-01-06,76.285,76.926,75.946,76.226,840691,0
2014-01-07,76.718,78.027,76.496,77.678,881038,0
2014-01-08,77.804,78.583,77.804,78.294,712606,0
2014-01-09,78.912,79.278,78.602,78.921,977812,0
2014-01-10,78.796,79.469,78.478,78.959,768724,0
2014-01-13,79.103,79.671,77.603,77.804,804970,0
2014-01-14,78.092,79.43,77.438,78.844,1321951,0
2014-01-15,79.18,79.18,76.305,76.563,1737099,0
2014-01-16,76.506,77.419,75.919,77.399,1024662,0
2014-01-17,77.313,77.458,76.803,77.005,556131,0
2014-01-21,76.975,77.516,75.909,76.082,766699,0
2014-01-22,76.082,77.035,75.736,76.985,737341,0
2014-01-23,76.341,76.727,75.745,76.369,5155151,0
2014-01-24,76.332,76.398,73.859,74.149,2089003,0
2014-01-27,74.089,74.129,72.464,73.263,1183392,0
2014-01-28,73.483,74.456,73.426,73.907,1016443,0
2014-01-29,73.474,73.811,72.907,73.087,776318,0
2014-01-30,73.483,74.207,73.253,73.943,981308,0
2014-01-31,72.387,73.059,69.232,69.606,2867359,0
2014-02-03,68.931,70.693,68.876,69.261,1980976,0
2014-02-04,69.499,70.154,69.045,69.943,1136140,0
2014-02-05,69.634,70.356,68.997,69.971,988147,0
2014-02-06,69.672,71.414,69.653,70.941,840139,0
2014-02-07,71.55,72.416,71.334,72.061,900956,0
2014-02-10,72.061,72.32,71.242,71.626,682266,0
2014-02-11,71.73,72.481,71.588,72.358,989468,0
2014-02-12,72.55,73.501,72.55,73.329,1134109,0
2014-02-13,72.954,74.119,72.655,73.963,931499,0
2014-02-14,74.003,74.705,73.963,74.485,516815,0
2014-02-18,74.503,74.87,73.245,74.262,991702,0
2014-02-19,74.168,75.668,74.08,75.265,855904,0
2014-02-20,75.255,76.285,74.898,75.649,918188,0
2014-02-21,75.792,77.882,75.474,77.794,1818706,0
2014-02-24,77.813,78.545,77.131,77.16,1272747,0
2014-02-25,77.045,77.784,76.881,77.303,927165,0
2014-02-26,77.709,78.219,77.36,77.805,606701,0
2014-02-27,77.623,78.481,77.527,78.453,452851,0
2014-02-28,78.414,78.924,77.893,78.337,503849,0
2014-03-03,77.709,78.327,77.131,77.893,615163,0
2014-03-04,79.108,79.589,78.433,79.475,680029,0
2014-03-05,79.657,80.564,79.234,80.16,817810,0
2014-03-06,80.18,81.103,80.072,80.545,948902,0
2014-03-07,80.768,81.21,80.4,80.728,448210,0
2014-03-10,80.592,80.823,79.735,80.42,554574,0
2014-03-11,80.535,80.554,79.686,79.814,527989,0
2014-03-12,79.175,79.794,78.347,79.794,567880,0
2014-03-13,79.994,80.17,77.736,78.085,1180495,0
2014-03-14,77.736,78.712,77.689,78.259,489320,0
2014-03-17,78.663,79.293,78.2,78.982,373836,0
2014-03-18,79.234,81.048,79.234,80.942,605096,0
2014-03-19,80.922,81.172,79.524,80.062,505930,0
2014-03-20,79.871,80.266,79.524,80.102,1004775,0
2014-03-21,80.4,81.191,80.062,81.058,2670151,0
2014-03-24,80.768,80.883,79.263,79.273,748887,0
2014-03-25,79.744,80.266,78.491,78.693,509932,0
2014-03-26,79.079,79.919,78.501,78.52,541497,0
2014-03-27,78.19,78.644,77.765,78.132,593772,0
2014-03-28,78.453,79.937,78.424,79.774,564259,0
2014-03-31,80.16,80.863,79.871,80.768,613543,0
2014-04-01,81.038,83.864,81.038,83.741,942026,0
2014-04-02,83.731,83.786,82.108,82.766,1556039,0
2014-04-03,82.775,84.116,82.696,82.832,848380,0
2014-04-04,83.15,83.39,80.583,80.728,737152,0
2014-04-07,80.516,80.796,78.405,78.529,962674,0
2014-04-08,78.462,79.415,78.317,78.52,1220622,0
2014-04-09,79.059,81.259,79.059,81.23,718112,0
2014-04-10,81.249,82.06,79.484,79.504,689204,0
2014-04-11,78.462,79.194,77.498,77.623,496968,0
2014-04-14,78.376,78.557,77.313,78.219,377749,0
2014-04-15,78.491,79.321,76.898,78.548,614368,0
2014-04-16,79.367,79.608,78.491,79.514,469432,0
2014-04-17,79.204,80.499,79.204,80.072,512009,0
2014-04-21,79.937,81.461,79.648,81.058,412164,0
2014-04-22,81.058,81.82,81.058,81.376,655006,0
2014-04-23,81.338,81.944,81.008,81.404,515486,0
2014-04-24,82.05,82.562,80.691,81.887,939862,0
2014-04-25,83.959,84.097,80.052,80.18,1068953,0
2014-04-28,80.787,80.998,78.113,79.58,990254,0
2014-04-29,79.794,80.092,79.126,79.425,814791,0
2014-04-30,79.359,80.16,79.126,80.132,692017,0
2014-05-01,80.132,81.451,79.891,80.294,729439,0
2014-05-02,80.672,82.244,80.672,81.673,787834,0
2014-05-05,81.289,81.683,80.46,81.519,570868,0
2014-05-06,81.367,81.712,80.41,80.564,757573,0
2014-05-07,80.883,81.21,79.628,80.823,489239,0
2014-05-08,80.652,82.252,80.304,80.622,488073,0
2014-05-09,80.219,80.777,78.992,79.293,988208,0
2014-05-12,79.638,81.47,79.608,81.394,478762,0
2014-05-13,81.461,82.108,81.299,81.607,436310,0
2014-05-14,83.288,84.183,82.667,83.053,1469107,0
2014-05-15,82.647,82.852,80.942,81.839,667550,0
2014-05-16,81.617,82.225,80.525,81.579,450362,0
2014-05-19,81.318,82.552,81.094,81.915,706280,0
2014-05-20,81.858,82.368,80.652,81.249,490863,0
2014-05-21,81.549,83.353,81.376,83.082,521043,0
2014-05-22,83.18,84.146,82.947,83.398,474465,0
2014-05-23,83.296,84.791,83.082,84.791,991686,0
2014-05-27,85.416,86.603,85.388,85.986,1620034,0
2014-05-28,85.986,86.045,85.329,85.639,505327,0
2014-05-29,85.705,86.199,85.486,85.725,370894,0
2014-05-30,85.852,86.015,84.809,84.944,764041,0
2014-06-02,85.207,85.715,84.791,85.446,504741,0
2014-06-03,85.118,86.843,85.118,86.16,727737,0
2014-06-04,86.045,87.456,85.764,87.001,570791,0
2014-06-05,87.01,87.929,86.683,87.33,506977,0
2014-06-06,87.416,88.83,87.416,88.285,555909,0
2014-06-09,88.258,88.895,87.66,87.804,512799,0
2014-06-10,87.495,88.364,87.407,88.345,428690,0
2014-06-11,87.571,88.683,87.533,88.481,582088,0
2014-06-12,88.325,88.955,85.609,86.092,629900,0
2014-06-13,85.889,86.623,85.444,86.256,717992,0
2014-06-16,86.275,87.34,86.082,86.663,2041301,0
2014-06-17,86.431,87.263,86.179,86.855,686407,0
2014-06-18,86.808,87.04,85.831,86.431,906615,0
2014-06-19,86.45,87.03,85.657,85.783,987558,0
2014-06-20,86.354,86.923,86.218,86.247,1124752,0
2014-06-23,86.169,86.537,85.6,86.015,848771,0
2014-06-24,85.619,86.015,84.912,84.912,667845,0
2014-06-25,85.366,85.87,84.653,85.553,675179,0
2014-06-26,85.553,85.724,84.352,85.609,602108,0
2014-06-27,85.454,85.908,85.136,85.386,1353455,0
2014-06-30,85.553,86.422,85.299,86.364,752555,0
2014-07-01,86.393,88.559,86.393,87.679,760534,0
2014-07-02,87.746,88.655,87.737,87.842,415661,0
2014-07-03,88.045,88.857,88.045,88.722,187662,0
2014-07-07,88.588,89.225,88.114,88.481,538534,0
2014-07-08,87.995,88.431,87.378,87.901,414107,0
2014-07-09,88.005,88.731,87.995,88.501,350898,0
2014-07-10,87.03,89.543,86.344,88.693,1259616,0
2014-07-11,88.501,89.863,88.501,89.429,464839,0
2014-07-14,91.671,92.031,90.533,91.718,926748,0
2014-07-15,92.011,92.398,91.411,92.328,956499,0
2014-07-16,92.842,92.842,91.691,91.836,731982,0
2014-07-17,91.372,93.171,90.413,90.64,974639,0
2014-07-18,90.741,93.518,90.704,93.227,1063712,0
2014-07-21,93.227,93.615,92.348,92.598,688905,0
2014-07-22,93.344,93.556,92.637,92.976,468191,0
2014-07-23,93.354,93.354,92.543,92.881,566320,0
2014-07-24,93.218,93.296,92.328,92.608,734136,0
2014-07-25,96.236,97.241,95.257,95.723,1730771,0
2014-07-28,94.862,95.509,94.274,95.267,2500798,0
2014-07-29,95.636,95.781,93.498,93.508,879435,0
2014-07-30,93.739,94.157,92.637,92.909,877054,0
2014-07-31,91.963,92.368,91.044,91.053,911794,0
2014-08-01,90.918,91.273,89.475,90.249,876006,0
2014-08-04,90.946,92.135,90.761,91.854,732998,0
2014-08-05,91.382,92.57,91.063,91.411,654631,0
2014-08-06,90.731,92.27,90.731,91.508,813728,0
2014-08-07,92.164,92.192,90.048,90.222,587968,0
2014-08-08,90.326,92.299,90.326,92.26,647412,0
2014-08-11,93.026,93.335,92.398,93.035,493167,0
2014-08-12,93.026,93.905,92.647,92.996,555702,0
2014-08-13,93.508,93.644,92.328,92.937,380698,0
2014-08-14,93.451,94.795,93.189,94.755,638858,0
2014-08-15,94.765,95.037,93.576,93.867,599199,0
2014-08-18,94.572,95.713,94.572,95.143,819113,0
2014-08-19,95.482,95.713,94.88,94.949,957247,0
2014-08-20,95.047,96.33,94.349,95.839,2417037,0
2014-08-21,96.283,96.33,94.939,94.998,660387,0
2014-08-22,94.998,95.037,94.049,94.669,462338,0
2014-08-25,95.106,95.703,94.785,95.077,413591,0
2014-08-26,95.106,95.499,94.349,94.398,272488,0
2014-08-27,94.466,94.862,94.127,94.862,416577,0
2014-08-28,96.35,98.363,95.819,98.207,824959,0
2014-08-29,98.442,98.442,97.077,97.786,567782,0
2014-09-02,97.768,99.414,97.768,98.875,670514,0
2014-09-03,99.74,100.26,98.865,99.334,797892,0
2014-09-04,99.334,99.91,99.133,99.5,612732,0
2014-09-05,99.72,99.86,98.823,99.85,748282,0
2014-09-08,99.61,100.5,99.394,100.05,503130,0
2014-09-09,99.83,100.41,99.324,99.344,640516,0
2014-09-10,99.454,99.92,98.845,99.6,522397,0
2014-09-11,99.284,99.92,98.894,99.424,498068,0
2014-09-12,99.244,99.56,98.304,98.944,403568,0
2014-09-15,98.865,99.493,97.924,98.069,620299,0
2014-09-16,98.118,98.462,96.897,97.499,767747,0
2014-09-17,97.845,98.029,96.781,96.925,692245,0
2014-09-18,97.134,97.835,95.727,95.765,917849,0
2014-09-19,96.153,96.463,94.117,94.177,1139236,0
2014-09-22,93.829,94.002,91.939,92.065,982559,0
2014-09-23,92.036,92.267,91.268,91.288,886692,0
2014-09-24,91.474,91.822,90.775,91.445,1106635,0
2014-09-25,91.219,91.357,89.603,89.623,970859,0
2014-09-26,89.76,89.865,88.702,88.974,940499,0
2014-09-29,87.831,88.76,87.221,87.346,696394,0
2014-09-30,87.192,87.578,83.715,83.715,2362928,0
2014-10-01,83.636,85.011,83.45,83.935,1558196,0
2014-10-02,84.17,86.747,84.013,86.164,1609304,0
2014-10-03,88.654,88.654,87.607,88.229,1208328,0
2014-10-06,88.964,88.964,87.202,87.346,731084,0
2014-10-07,86.398,86.551,84.528,84.624,977263,0
2014-10-08,84.654,86.561,83.489,86.513,1062326,0
2014-10-09,86.29,86.379,82.347,82.435,1476833,0
2014-10-10,82.194,82.784,81.088,81.115,933979,0
2014-10-13,81.115,82.212,78.268,78.367,1047267,0
2014-10-14,78.055,78.936,76.254,77.185,2732718,0
2014-10-15,74.722,76.214,72.708,75.777,2366245,0
2014-10-16,74.569,78.606,74.463,78.297,1895045,0
2014-10-17,79.944,80.855,78.84,80.021,1517075,0
2014-10-20,79.972,81.262,79.654,80.207,828329,0
2014-10-21,80.602,82.484,80.583,81.766,1037779,0
2014-10-22,82.135,82.891,81.04,81.088,792276,0
2014-10-23,81.135,83.289,81.105,82.891,1158513,0
2014-10-24,85.253,89.014,85.253,87.443,2137048,0
2014-10-27,87.492,88.324,84.575,85.536,1242021,0
2014-10-28,86.698,89.128,86.309,88.886,1188907,0
2014-10-29,89.119,89.855,87.385,88.363,820149,0
2014-10-30,87.993,88.5,86.608,87.25,861893,0
2014-10-31,88.77,89.941,88.44,89.613,860647,0
2014-11-03,89.382,89.788,88.42,88.925,676085,0
2014-11-04,88.52,89.06,86.832,88.003,833141,0
2014-11-05,89.197,89.554,88.229,89.505,813588,0
2014-11-06,88.945,90.593,88.43,90.416,697959,0
2014-11-07,90.243,90.969,89.138,89.466,676875,0
2014-11-10,89.07,90.436,89.004,90.386,741152,0
2014-11-11,90.148,90.912,89.177,89.731,739169,0
2014-11-12,89.206,89.788,87.831,89.544,884646,0
2014-11-13,90.069,90.573,89.534,90.456,719687,0
2014-11-14,90.158,90.883,89.951,90.697,525588,0
2014-11-17,90.3,91.387,90.196,90.794,600013,0
2014-11-18,90.912,92.568,90.844,91.724,525025,0
2014-11-19,91.949,91.949,90.546,91.619,504425,0
2014-11-20,90.912,92.683,90.603,92.415,653283,0
2014-11-21,93.402,93.829,92.511,92.634,636988,0
2014-11-24,92.521,92.965,91.997,92.888,567702,0
2014-11-25,93.315,93.692,92.558,92.762,389512,0
2014-11-26,92.984,92.984,92.102,92.859,305615,0
2014-11-28,92.335,93.624,92.335,92.917,269178,0
2014-12-01,92.762,93.07,91.714,92.017,640273,0
2014-12-02,92.027,93.876,91.989,93.575,537635,0
2014-12-03,93.799,95.369,93.779,95.34,577192,0
2014-12-04,95.455,96.044,94.601,95.059,476965,0
2014-12-05,95.427,95.843,94.641,95.35,428341,0
2014-12-08,95.059,95.059,92.385,92.802,479649,0
2014-12-09,92.217,93.335,91.354,93.227,491499,0
2014-12-10,93.499,93.577,90.257,90.352,587494,0
2014-12-11,90.672,91.742,90.053,90.238,449815,0
2014-12-12,88.927,89.636,87.451,87.451,654863,0
2014-12-15,88.093,88.722,86.724,88.247,772252,0
2014-12-16,87.791,90.638,87.393,88.831,851587,0
2014-12-17,89.586,90.56,88.85,89.985,589454,0
2014-12-18,90.898,92.169,90.672,91.887,789549,0
2014-12-19,91.781,93.665,91.703,92.994,606933,0
2014-12-22,93.209,94.362,92.742,94.219,360350,0
2014-12-23,94.886,96.382,94.714,95.587,579505,0
2014-12-24,95.615,95.791,94.965,95.365,143002,0
2014-12-26,95.751,96.14,95.432,95.635,202969,0
2014-12-29,95.587,96.964,95.587,96.801,254424,0
2014-12-30,96.625,96.869,96.071,96.091,288244,0
2014-12-31,96.353,96.859,95.113,95.216,333608,0
2015-01-02,95.801,95.976,94.005,95.044,429933,0
2015-01-05,94.219,94.635,91.79,91.927,617222,0
2015-01-06,92.384,93.043,90.275,91.625,823578,0
2015-01-07,92.832,93.781,92.159,93.034,660607,0
2015-01-08,93.479,94.585,93.131,94.491,1083602,0
2015-01-09,94.849,95.093,92.879,92.945,583485,0
2015-01-12,93.024,93.432,91.265,92.285,684301,0
2015-01-13,93.811,95.888,92.663,93.606,1267017,0
2015-01-14,91.79,92.822,89.753,91.977,1173185,0
2015-01-15,92.404,92.897,90.598,90.672,604558,0
2015-01-16,90.361,92.394,90.257,92.315,725053,0
2015-01-20,92.605,94.005,91.265,93.741,688384,0
2015-01-21,93.722,95.703,93.247,95.093,705575,0
2015-01-22,96.004,96.935,94.926,96.791,696565,0
2015-01-23,96.5,96.984,95.771,96.324,413672,0
2015-01-26,95.947,97.087,95.384,97.077,414595,0
2015-01-27,95.489,96.5,94.645,95.82,597923,0
2015-01-28,96.18,96.238,94.353,94.625,649690,0
2015-01-29,94.781,96.276,94.062,96.16,911637,0
2015-01-30,99.043,100.39,97.251,97.419,1366691,0
2015-02-02,98.803,100,97.527,99.78,1451241,0
2015-02-03,101.14,105.77,100.82,104.65,2719730,0
2015-02-04,104.84,106.52,104.43,105.58,1192879,0
2015-02-05,106.1,106.33,104.89,105.07,810540,0
2015-02-06,105.82,106.86,105.01,105.33,632149,0
2015-02-09,104.68,106.6,103.91,103.96,771589,0
2015-02-10,105.28,105.6,104.12,105.16,634880,0
2015-02-11,105.09,105.43,103.93,104.42,780699,0
2015-02-12,105.38,106.35,105.12,106.24,542890,0
2015-02-13,105.2,105.86,102.82,105.52,929007,0
2015-02-17,106.05,106.43,104.42,105.12,638422,0
2015-02-18,104.84,105.69,104.59,105.38,513711,0
2015-02-19,104.84,105.57,104.51,105.06,800876,0
2015-02-20,104.99,105.95,104.21,105.82,579584,0
2015-02-23,105.57,107.26,105.33,107.1,802018,0
2015-02-24,106.73,108.5,106.67,106.92,635243,0
2015-02-25,107.22,108.06,106.83,107.23,673044,0
2015-02-26,106.85,107.04,105.64,105.85,551075,0
2015-02-27,105.48,106.22,104.88,105.74,607181,0
2015-03-02,106.07,109.17,105.99,108.47,893478,0
2015-03-03,108.23,109.02,107.06,107.79,661630,0
2015-03-04,107.16,107.35,105.95,106.35,586711,0
2015-03-05,107.15,107.24,106.26,106.6,476645,0
2015-03-06,105.77,106.13,104.68,104.97,528337,0
2015-03-09,105.32,105.95,104.95,105.18,485483,0
2015-03-10,104.12,104.6,103.56,103.87,555572,0
2015-03-11,103.53,104.26,102.06,102.83,808590,0
2015-03-12,103.57,105.26,103.04,105.24,510251,0
2015-03-13,104.59,104.74,102.85,103.56,550332,0
2015-03-16,103.59,105.74,103.42,105.71,590412,0
2015-03-17,105.43,106.11,104.94,105.99,566465,0
2015-03-18,106.08,108.88,105.46,108.08,830173,0
2015-03-19,107.21,108.01,107.21,107.71,588766,0
2015-03-20,108.36,109.02,107.97,108.94,799136,0
2015-03-23,108.96,109.63,108.28,108.46,580546,0
2015-03-24,108.37,108.91,107.63,108.03,571707,0
2015-03-25,108.02,108.02,105.23,105.3,597913,0
2015-03-26,105.09,106.17,104.44,105.4,979805,0
2015-03-27,105.08,106.94,104.65,106.7,675504,0
2015-03-30,107.26,108.97,107.21,108.5,664714,0
2015-03-31,108.2,108.9,107.41,107.84,698303,0
2015-04-01,107.9,109.22,104.89,109.02,1878523,0
2015-04-02,109.28,110.46,109.08,110.18,733467,0
2015-04-06,110,112.26,108.98,111.32,691124,0
2015-04-07,111.75,111.75,109.94,109.94,516925,0
2015-04-08,110.65,111.54,109.9,111.32,693386,0
2015-04-09,111.41,111.98,110.49,111.72,436651,0
2015-04-10,111.95,112.08,110.8,111.73,459381,0
2015-04-13,111.9,112.07,110.78,111.22,460510,0
2015-04-14,111.37,111.63,110.05,110.42,446430,0
2015-04-15,110.87,111.41,110.76,111.01,364804,0
2015-04-16,111.04,111.79,110.58,111.24,422208,0
2015-04-17,110.2,110.75,109.12,110.65,428034,0
2015-04-20,111.53,112.88,111.06,112.61,708259,0
2015-04-21,112.91,113.43,111.59,113.16,592525,0
2015-04-22,113.37,113.54,111.98,113.43,617603,0
2015-04-23,112.69,113.48,111.78,112.92,961923,0
2015-04-24,114.61,114.71,110.13,111.98,838643,0
2015-04-27,112.56,112.85,110.5,111.19,1004881,0
2015-04-28,111.47,111.47,108.49,109.52,1076305,0
2015-04-29,109.52,110.06,108.01,109.1,778273,0
2015-04-30,108.37,108.78,107.26,108.04,1041570,0
2015-05-01,108.68,108.83,107.44,108.72,605930,0
2015-05-04,109.25,110.34,108.98,109.95,487024,0
2015-05-05,109.81,111.21,108.99,109.02,718769,0
2015-05-06,109.39,109.71,107.37,108.35,530060,0
2015-05-07,108.06,108.77,107.16,107.91,682928,0
2015-05-08,109.03,109.8,108.59,109.46,949384,0
2015-05-11,109.51,110.9,109.39,110.08,898924,0
2015-05-12,109.67,110.8,108.84,110.58,942805,0
2015-05-13,110.99,111.75,110.15,111.06,654846,0
2015-05-14,111.62,111.83,110.89,111.33,755766,0
2015-05-15,111.3,111.71,110.94,111.38,334728,0
2015-05-18,111.5,112.73,111.22,112.56,694139,0
2015-05-19,112.71,113.07,111.87,112.82,447458,0
2015-05-20,113.18,114.16,112.92,113.7,903961,0
2015-05-21,113.79,114.73,113.62,114.47,1037355,0
2015-05-22,114.57,115.06,113.47,114.05,628229,0
2015-05-26,113.83,114.43,113.1,113.64,1070087,0
2015-05-27,113.66,114.18,112.73,114.16,804275,0
2015-05-28,114.24,114.36,112.63,113.16,749464,0
2015-05-29,113.17,113.69,112.24,112.89,2884226,0
2015-06-01,112.96,113.41,111.88,112.92,756649,0
2015-06-02,112.67,113.66,112.18,113.06,539323,0
2015-06-03,113.27,114.47,113.01,114.09,835975,0
2015-06-04,113.22,113.72,112.03,112.53,608933,0
2015-06-05,112.29,112.32,111.24,111.52,490899,0
2015-06-08,111.57,112.05,110.89,111.06,541969,0
2015-06-09,111.21,111.84,110.3,111.61,684710,0
2015-06-10,112.39,114.41,111.66,113.3,911636,0
2015-06-11,113.47,114.43,113.08,113.46,640602,0
2015-06-12,112.88,113.5,112.18,113.09,512334,0
2015-06-15,112.14,112.91,111.19,112.55,612419,0
2015-06-16,112.69,114.18,112.33,113.77,639594,0
2015-06-17,113.46,114.52,112.55,112.82,750346,0
2015-06-18,113.12,114.15,112.34,113.94,681741,0
2015-06-19,113.94,114.52,112.77,113.43,497050,0
2015-06-22,114.28,114.54,113.67,114.5,503103,0
2015-06-23,114.81,115.56,114.53,115,571006,0
2015-06-24,114.76,115.19,113.41,114.02,441880,0
2015-06-25,114.45,115.19,113.95,114.18,404246,0
2015-06-26,114.59,114.74,113.38,113.51,434600,0
2015-06-29,112.32,112.93,108.99,109.19,903658,0
2015-06-30,110.38,110.38,108.53,109.46,772498,0
2015-07-01,110.51,110.84,109.09,110.26,798953,0
2015-07-02,110.73,110.73,109.53,110.54,964467,0
2015-07-06,109.18,110.32,108.73,109.27,767676,0
2015-07-07,109.2,109.32,105.29,107.42,1145158,0
2015-07-08,106.06,106.06,99.96,100.76,2008821,0
2015-07-09,101.66,102.66,100.7,100.76,784699,0
2015-07-10,101.91,102.09,100.46,101.62,684818,0
2015-07-13,102.97,103.19,102.31,103,752193,0
2015-07-14,102.89,103.22,101.53,101.61,916023,0
2015-07-15,101.92,102.22,100.72,101.17,883648,0
2015-07-16,100.04,100.68,95.739,96.715,2789419,0
2015-07-17,96.863,97.479,95.231,97.173,1007641,0
2015-07-20,97.231,97.479,95.896,96.863,979235,0
2015-07-21,96.833,97.438,96.07,97.154,751374,0
2015-07-22,96.794,97.419,96.249,96.443,795980,0
2015-07-23,97.361,98.029,96.08,96.531,1973441,0
2015-07-24,100.93,101.4,96.637,97.115,3519563,0
2015-07-27,97.302,98.875,95.401,97.202,2311543,0
2015-07-28,97.983,100.29,97.457,99.66,2180587,0
2015-07-29,99.96,101.27,99.483,101.24,1714711,0
2015-07-30,100.33,102.34,100.33,102.18,1226068,0
2015-07-31,102.64,102.78,100.63,101.48,1112854,0
2015-08-03,101.9,102.26,100.49,101,808673,0
2015-08-04,101,102.59,100.52,100.7,583704,0
2015-08-05,101.76,102.42,100.85,101.03,667282,0
2015-08-06,101.3,102.13,100.62,101.57,922271,0
2015-08-07,101.36,103.55,101.21,102.95,893711,0
2015-08-10,103.37,105.72,103.12,105.06,947648,0
2015-08-11,104.14,104.82,100.37,101.06,900704,0
2015-08-12,99.89,100.41,97.221,99.96,1683637,0
2015-08-13,99.483,101.95,99.324,101.34,821207,0
2015-08-14,101.55,102.36,100.61,102.1,710968,0
2015-08-17,101.9,104.54,100.29,104.45,902324,0
2015-08-18,105.26,106.81,104.41,105.38,1189766,0
2015-08-19,104.59,105.39,103.75,104.33,550172,0
2015-08-20,103.37,104.22,100.81,100.9,696302,0
2015-08-21,99.364,100.8,96.481,96.511,978004,0
2015-08-24,88.67,96.735,87.481,93.351,1363391,0
2015-08-25,96.003,96.978,92.658,92.687,1099934,0
2015-08-26,95.448,97.499,94.042,97.134,1464494,0
2015-08-27,99.153,102.15,98.304,101.9,1329540,0
2015-08-28,100.88,101.81,99.86,100.94,989489,0
2015-08-31,100.92,101.97,100.36,100.48,634366,0
2015-09-01,98.452,100.12,96.645,97.097,867100,0
2015-09-02,98.029,98.974,96.91,98.029,927253,0
2015-09-03,99.214,101.29,98.029,99.89,651861,0
2015-09-04,98.477,99.404,97.596,98.813,571759,0
2015-09-08,101.22,102.14,100.32,101.79,885413,0
2015-09-09,102.99,104.6,102.68,102.86,909556,0
2015-09-10,102.64,104.65,102.01,104.16,889390,0
2015-09-11,103.74,103.84,102.01,103.56,594675,0
2015-09-14,103.67,104.53,103.35,104.24,796617,0
2015-09-15,104.6,105.67,103.61,105.45,434994,0
2015-09-16,105.51,107.68,105.22,107.5,680605,0
2015-09-17,107.48,110.7,105.66,108.86,1561875,0
2015-09-18,107.18,107.8,104.36,104.44,1820952,0
2015-09-21,105.1,105.65,103.69,105.36,750274,0
2015-09-22,103.1,103.33,101.47,102.64,815234,0
2015-09-23,103.15,103.16,101.39,102.54,565518,0
2015-09-24,101.63,103.15,99.043,102.64,901804,0
2015-09-25,103.68,105.15,103.28,104.16,688482,0
2015-09-28,103.25,103.49,100.88,101.53,997925,0
2015-09-29,101.6,103.36,101.15,103.2,733700,0
2015-09-30,104.69,108.06,104.56,106.33,1400702,0
2015-10-01,107.15,107.4,104.15,107.22,1046332,0
2015-10-02,105.7,107.08,104.46,106.98,866384,0
2015-10-05,107.96,111.86,107.32,111.06,973151,0
2015-10-06,111.19,111.74,109.77,110.61,555390,0
2015-10-07,110.92,112.59,110.52,112.15,634776,0
2015-10-08,112.43,114.4,111.72,113.98,668023,0
2015-10-09,113.9,114.99,112.73,113.43,943009,0
2015-10-12,113.38,114.31,112.91,113.79,463680,0
2015-10-13,113.6,114,111.33,111.55,813599,0
2015-10-14,111.42,113.42,110.65,112.68,772474,0
2015-10-15,112.96,114.36,112.45,113.44,687768,0
2015-10-16,113.31,114.92,112.16,114.16,519381,0
2015-10-19,113.39,113.96,112.83,113.54,624162,0
2015-10-20,113.78,116.32,113.35,115.14,486602,0
2015-10-21,115.09,116.37,114.53,114.67,622294,0
2015-10-22,114.43,116.4,113.47,116.08,1015233,0
2015-10-23,118.13,120.71,116.82,118.22,1444894,0
2015-10-26,117.08,118.02,115.2,117.43,1121726,0
2015-10-27,117.32,120.31,117.1,119.77,1392517,0
2015-10-28,120.26,123.07,119.9,122.86,1260038,0
2015-10-29,122.42,123.33,120.23,120.86,1279374,0
2015-10-30,121.38,123.29,120.97,122.25,733498,0
2015-11-02,122.24,123.86,121.59,123.5,1039010,0
2015-11-03,122.84,123.65,120.79,121.24,919378,0
2015-11-04,121.77,122.13,120.51,121.37,845815,0
2015-11-05,121.19,122.15,120.05,120.6,946998,0
2015-11-06,120.7,121.44,120.03,120.68,539739,0
2015-11-09,120.61,121.07,119.4,120.76,500122,0
2015-11-10,120.33,122.41,119.93,121.84,1261368,0
2015-11-11,122.31,123.37,121.88,122.68,493294,0
2015-11-12,121.58,122.36,120.79,121.02,613804,0
2015-11-13,120.55,121.41,118.12,118.52,568485,0
2015-11-16,118.07,119.78,118.07,119.42,557744,0
2015-11-17,119.64,120.6,118.84,119.72,405110,0
2015-11-18,120.18,121.85,119.89,121.24,676309,0
2015-11-19,120.91,122.25,120.58,121.68,638355,0
2015-11-20,122.28,123.46,121.99,122.86,481018,0
2015-11-23,122.96,123.41,121.84,121.84,413603,0
2015-11-24,121.21,122.91,120.67,122.41,311916,0
2015-11-25,122.42,123.43,122.25,122.73,210535,0
2015-11-27,122.83,123.48,122.1,123,159384,0
2015-11-30,123.48,123.62,122.64,123.08,821885,0
2015-12-01,123.84,124.13,122.6,123.17,940702,0
2015-12-02,123.32,123.81,121.51,121.68,351037,0
2015-12-03,121.73,122.94,120.81,121.6,564729,0
2015-12-04,121.83,123.36,121.14,123.18,839478,0
2015-12-07,123.26,123.54,121.81,122.46,715184,0
2015-12-08,121.92,122.01,119.95,120.87,719026,0
2015-12-09,120.37,122.75,119.73,120.38,540892,0
2015-12-10,120.17,121.56,119.98,120.69,433389,0
2015-12-11,119.09,120.61,118.67,118.87,559781,0
2015-12-14,118.81,119.45,116.79,117.54,1250630,0
2015-12-15,118.58,121.13,118.58,120.14,964583,0
2015-12-16,121.22,122.93,120.96,122.62,613073,0
2015-12-17,122.62,122.79,119.5,119.57,551000,0
2015-12-18,119.14,124.4,118.49,120.08,1089443,0
2015-12-21,120.62,122.47,119.55,120.64,441046,0
2015-12-22,121.5,122.69,121.03,122,448074,0
2015-12-23,122.93,123.84,122.47,123.25,484232,0
2015-12-24,123.22,123.66,121.99,122.22,176142,0
2015-12-28,121.98,123.17,121.29,122.95,229932,0
2015-12-29,123.51,123.75,122.07,123.16,303226,0
2015-12-30,122.53,122.99,121.71,121.9,219623,0
2015-12-31,121.41,122,120.3,120.31,372878,0
2016-01-04,119.29,119.59,117.03,118.23,474997,0
2016-01-05,118.22,119.24,114.36,114.84,1170308,0
2016-01-06,112.91,113.1,109.25,110.93,1138714,0
2016-01-07,108.11,109.68,105.99,106.36,962427,0
2016-01-08,107.94,109.02,104.74,104.94,872878,0
2016-01-11,105.96,108.04,105.96,107.85,786038,0
2016-01-12,111.34,111.89,105.79,110.12,1603992,0
2016-01-13,110.23,110.82,104.83,105.71,1775185,0
2016-01-14,105.45,106.72,100.61,103.36,2131462,0
2016-01-15,100.21,102.07,99.073,101.35,1426194,0
2016-01-19,101.65,102.43,99.68,100.45,724764,0
2016-01-20,99.103,101.61,97.068,100.46,1078014,0
2016-01-21,100.39,102.07,98.784,99.334,968034,0
2016-01-22,100.98,102.13,97.527,99.374,1003186,0
2016-01-25,98.944,99.67,96.607,98.029,935021,0
2016-01-26,98.964,100.11,98.954,100.06,627053,0
2016-01-27,99.91,101.81,98.576,99.94,850312,0
2016-01-28,103.74,103.98,97.382,98.944,1631283,0
2016-01-29,99.244,101.77,98.894,101.7,1054795,0
2016-02-01,101.34,104.13,100.44,103.44,921334,0
2016-02-02,102.1,102.69,98.039,99.52,949368,0
2016-02-03,100.19,100.48,94.42,96.226,1133832,0
2016-02-04,95.942,98.353,94.472,96.872,888405,0
2016-02-05,96.705,98.675,96.047,96.568,1383068,0
2016-02-08,94.901,95.021,91.622,93.032,1009166,0
2016-02-09,92.336,95.414,92.073,95.011,1516632,0
2016-02-10,95.176,98.556,94.961,96.216,983813,0
2016-02-11,94.766,98.422,94.766,95.882,1013972,0
2016-02-12,97.204,98.734,95.882,98.635,702411,0
2016-02-16,100.35,102.71,99.79,101.77,1134836,0
2016-02-17,101.89,105.4,101.31,104.16,1243662,0
2016-02-18,104.61,104.61,101.26,102.74,1057887,0
2016-02-19,101.95,102.29,100.45,101.2,1169701,0
2016-02-22,102.46,104.43,102,103.78,562195,0
2016-02-23,102.75,102.75,98.079,98.245,1081593,0
2016-02-24,97.459,97.459,94.658,96.421,1569140,0
2016-02-25,96.48,98.714,95.139,98.586,702774,0
2016-02-26,99.394,100.42,98.596,99.7,626170,0
2016-02-29,99.72,101.76,99.314,99.57,955058,0
2016-03-01,101,103.83,100.21,103.28,1022066,0
2016-03-02,102.86,105.06,102.82,104.91,839157,0
2016-03-03,104.78,108.1,104.71,107.84,1080647,0
2016-03-04,107.68,108.33,105.52,107.09,793715,0
2016-03-07,106.04,107.32,105.78,106.52,666542,0
2016-03-08,105.85,106.52,102.8,103.83,936831,0
2016-03-09,104.03,106.73,103.67,106.22,567338,0
2016-03-10,106.86,107.24,102.93,104.19,730823,0
2016-03-11,105.02,108.35,105.02,107.54,716924,0
2016-03-14,106.64,109.09,106.04,108.67,693063,0
2016-03-15,107.78,108.75,107.67,108.55,723541,0
2016-03-16,108.44,110.3,108.25,110.22,901320,0
2016-03-17,109.49,110.88,109.19,110.43,688011,0
2016-03-18,110.74,111.9,109.35,109.94,784217,0
2016-03-21,110.03,110.34,108.81,110.21,630278,0
2016-03-22,109.38,110.61,108.5,110.28,440329,0
2016-03-23,110.34,111.79,108.61,108.81,592979,0
2016-03-24,108.21,108.61,106.61,108.54,685340,0
2016-03-28,108.55,108.88,107.69,108.02,412412,0
2016-03-29,108.02,109.99,107.56,109.57,395987,0
2016-03-30,110.45,110.71,109.11,109.68,667468,0
2016-03-31,109.68,110.26,108.91,109.2,715219,0
2016-04-01,108.28,108.28,103.65,104.22,1463110,0
2016-04-04,103.95,104.05,99.89,100.68,1479836,0
2016-04-05,99.7,102.86,99.053,101.88,1192904,0
2016-04-06,102.03,104.43,101.48,104.42,1067954,0
2016-04-07,104.16,105.24,100.9,101.97,1046438,0
2016-04-08,102.78,104.94,102.07,102.81,984196,0
2016-04-11,103.62,105.34,103.23,104.3,676172,0
2016-04-12,104.64,105.08,103.5,104.01,433916,0
2016-04-13,104.91,107.6,104.91,107.42,625625,0
2016-04-14,107.61,109.18,107.61,107.86,484716,0
2016-04-15,107.71,107.81,106.03,106.74,556002,0
2016-04-18,106.61,107.72,106.49,107.29,404554,0
2016-04-19,108.07,111.38,107.64,110.14,963649,0
2016-04-20,110,111.64,109.47,111.02,618640,0
2016-04-21,111.48,112.33,111.02,111.13,780172,0
2016-04-22,111.1,111.63,109.79,110.79,465094,0
2016-04-25,110.64,112.64,109.71,111.16,932532,0
2016-04-26,111.55,114.74,111.32,114.09,1217060,0
2016-04-27,117.36,117.89,113.28,113.96,1667664,0
2016-04-28,113.43,114.69,109.46,113.41,1343757,0
2016-04-29,113.44,114.36,112.01,113.1,1150823,0
2016-05-02,113.95,115.32,113.16,115.24,1254832,0
2016-05-03,114.28,115.19,111.13,114.08,1183338,0
2016-05-04,113.34,114.64,112.58,113.38,911629,0
2016-05-05,113.98,114.66,112.24,112.33,892544,0
2016-05-06,112.19,113.14,111.62,112.99,916955,0
2016-05-09,113.12,114.03,112.82,113.07,649319,0
2016-05-10,113.51,114.73,112.87,114.27,724782,0
2016-05-11,113.69,115.56,113.12,113.24,673984,0
2016-05-12,114,114.56,111.74,112.58,723597,0
2016-05-13,112.44,113.91,111.73,112.02,665389,0
2016-05-16,112.19,114.46,112.12,112.74,572874,0
2016-05-17,111.4,113.71,111.02,111.71,633572,0
2016-05-18,111.47,113.1,110.69,111.8,737421,0
2016-05-19,111.37,112.23,109.07,109.83,880915,0
2016-05-20,109.97,112.76,109.97,112.21,780495,0
2016-05-23,112,112.27,110.69,110.86,589684,0
2016-05-24,111.51,114.41,111.51,114.01,549112,0
2016-05-25,114.09,115.58,113.79,114.91,784108,0
2016-05-26,114.96,115.46,113.74,114.83,625965,0
2016-05-27,114.69,116.31,114.47,116.1,770742,0
2016-05-31,115.99,116.8,115.18,116.65,861575,0
2016-06-01,115.55,115.83,112.87,115.43,1001742,0
2016-06-02,114.72,116.36,114.72,115.4,854201,0
2016-06-03,114.87,115.53,113.29,113.9,512165,0
2016-06-06,114.16,114.71,113.29,114.27,626231,0
2016-06-07,114.27,115.1,113.65,114.5,754869,0
2016-06-08,115.05,115.74,114.49,115.32,581265,0
2016-06-09,114.26,116.21,113.59,115.95,457659,0
2016-06-10,114.59,115.17,113.28,113.46,540566,0
2016-06-13,112.11,113.25,111.34,111.38,504013,0
2016-06-14,110.98,112.23,110.25,111.45,679851,0
2016-06-15,111.79,113.96,111.79,111.93,566012,0
2016-06-16,110.89,111.72,109.2,111.62,574620,0
2016-06-17,111.45,112.75,111.29,112.59,598413,0
2016-06-20,114.5,116.06,113.83,115.73,746494,0
2016-06-21,113.36,113.81,111.09,112.36,1205721,0
2016-06-22,112.14,113.56,111.67,111.86,680963,0
2016-06-23,113.3,114.41,112.35,114.12,664932,0
2016-06-24,109.36,109.36,102.82,103.19,1663231,0
2016-06-27,101.74,101.74,95.882,96.238,2853341,0
2016-06-28,97.725,99.68,97.015,99.274,1128873,0
2016-06-29,99.98,102.39,99.473,101.44,1308400,0
2016-06-30,101.55,102.27,99.254,100.22,1349331,0
2016-07-01,101.61,103.91,100.49,101.26,1101539,0
2016-07-05,100.35,100.92,97.428,97.95,853118,0
2016-07-06,97.546,99.74,96.523,99.023,1437345,0
2016-07-07,99.023,101.8,98.576,100.25,1789951,0
2016-07-08,101.86,105.52,101.78,104.8,1283863,0
2016-07-11,105.64,107.64,105.16,105.77,803032,0
2016-07-12,107.33,108.21,106.65,107.08,1001545,0
2016-07-13,107.26,108.69,106.02,108.49,788058,0
2016-07-14,109.64,111.73,109.21,109.66,938734,0
2016-07-15,110.22,110.46,109.12,110.16,588818,0
2016-07-18,110.06,111.34,109.85,111.16,421561,0
2016-07-19,109.96,111.1,109.13,110.59,497686,0
2016-07-20,110.62,112.54,110.24,111.93,637338,0
2016-07-21,112.29,114.48,112.12,113.31,640983,0
2016-07-22,112.9,113.37,111.17,111.79,800929,0
2016-07-25,111.79,112.94,111.25,111.81,709048,0
2016-07-26,111.85,113.29,111.74,113.17,881436,0
2016-07-27,113.33,115.13,112.93,114.69,1414854,0
2016-07-28,101.82,109.54,101.82,108.39,2454391,0
2016-07-29,108.91,113.54,108.64,111.74,1385337,0
2016-08-01,111.88,112.72,110.65,111.95,1135506,0
2016-08-02,111.34,111.57,106.03,107.47,2283010,0
2016-08-03,107.19,109.52,106.66,109.52,1507727,0
2016-08-04,109.7,110.95,109.63,109.86,811168,0
2016-08-05,110.49,113.6,110.25,112.03,679722,0
2016-08-08,112.03,112.85,111.99,112.78,781002,0
2016-08-09,112.1,113.43,111.55,112.33,690379,0
2016-08-10,112.46,113.02,111.49,111.97,577483,0
2016-08-11,112.33,113.72,112.33,113.1,797478,0
2016-08-12,112.54,113.06,111.6,112.52,546903,0
2016-08-15,112.4,113.38,112.4,112.97,485072,0
2016-08-16,112.51,112.51,111,111.1,746469,0
2016-08-17,111.09,111.76,110.63,111.61,813148,0
2016-08-18,111.27,112.26,110.72,111.9,803343,0
2016-08-19,111.3,113.19,110.82,113.02,479006,0
2016-08-22,112.41,113.11,112.04,113.02,642562,0
2016-08-23,113.56,114.57,113.34,114.05,781732,0
2016-08-24,113.92,114.97,113.55,113.95,536618,0
2016-08-25,113.56,114.25,112.24,113.71,514191,0
2016-08-26,113.81,115.08,113.37,113.73,638248,0
2016-08-29,113.48,114.65,113.21,113.91,466081,0
2016-08-30,113.82,114.8,113.35,114.27,657238,0
2016-08-31,114.1,115.54,113.5,114.84,718796,0
2016-09-01,114.55,116.68,113.68,114.3,732859,0
2016-09-02,114.85,115.81,114.25,115.59,491558,0
2016-09-06,116.02,116.29,114.87,115.35,577912,0
2016-09-07,115.35,116.03,114.93,115.48,693050,0
2016-09-08,115.06,115.53,113.86,114.13,773197,0
2016-09-09,113.33,113.71,111.37,111.63,765565,0
2016-09-12,110.82,114.49,110.55,114.11,799855,0
2016-09-13,112.79,113.94,112.15,112.99,584166,0
2016-09-14,112.39,114.43,111.83,113.79,523653,0
2016-09-15,114.02,115.89,113.66,115.49,540503,0
2016-09-16,115.47,115.97,113.88,115.84,820155,0
2016-09-19,116.5,117.75,115.01,115.1,616767,0
2016-09-20,116,116.22,114.67,115.75,766526,0
2016-09-21,116.05,117.23,116.05,117.1,483290,0
2016-09-22,117.55,119.53,117.55,119.2,652504,0
2016-09-23,119.09,119.09,117.57,118.48,628328,0
2016-09-26,117.69,118.18,116.84,117.72,830754,0
2016-09-27,117.35,117.96,116.63,117.22,672484,0
2016-09-28,117.36,118.75,117.27,118.63,621772,0
2016-09-29,117.95,118.82,117.21,117.28,658655,0
2016-09-30,117.94,120.26,117.56,119.7,581019,0
2016-10-03,119.68,120.17,118.98,119.48,596995,0
2016-10-04,120.07,120.97,119.2,119.73,605144,0
2016-10-05,119.87,123.72,119.75,122.9,734433,0
2016-10-06,119.21,120.93,118.73,120.27,1121606,0
2016-10-07,120.05,120.11,118.31,119.49,1263022,0
2016-10-10,120.1,120.87,118.78,118.85,330845,0
2016-10-11,118.69,119,116.27,116.91,596056,0
2016-10-12,117.25,118.13,116.83,117.56,473576,0
2016-10-13,116.69,116.69,113.82,114.94,1062736,0
2016-10-14,115.19,116.29,114.39,114.61,515543,0
2016-10-17,114.73,116.32,114.4,114.46,720117,0
2016-10-18,115.22,115.52,109.38,111.43,1791339,0
2016-10-19,111.83,114.63,111.5,114.38,804187,0
2016-10-20,114.4,114.5,112.91,113.93,619750,0
2016-10-21,113.14,114.14,112.03,113.94,393881,0
2016-10-24,114.41,115.98,114.41,115.77,656112,0
2016-10-25,114.87,115.7,111.05,112.67,1333488,0
2016-10-26,114.55,119.53,112.72,119.12,2568782,0
2016-10-27,119.12,120.58,116.47,119.52,1965904,0
2016-10-28,119.56,120.45,118.21,119.78,1062827,0
2016-10-31,119.97,121.43,119.69,121.24,993168,0
2016-11-01,121.46,122.4,119.69,121.3,1615270,0
2016-11-02,120.66,122.45,118.59,119.12,1086265,0
2016-11-03,119.55,120.17,118.24,118.56,526988,0
2016-11-04,118.61,120.64,117.93,118.93,723474,0
2016-11-07,120.99,121.86,119.94,121.06,669169,0
2016-11-08,120.39,121.33,118.62,120.7,901953,0
2016-11-09,115.94,117.22,111.12,115.47,2429452,0
2016-11-10,114.61,119.61,114.34,117.75,1054163,0
2016-11-11,117.34,118.12,116.06,117.56,794858,0
2016-11-14,117.98,122.56,117.98,121.08,1141514,0
2016-11-15,121.47,124.25,121.46,123.77,793356,0
2016-11-16,122.9,125.02,122.87,124.61,744024,0
2016-11-17,123.98,125.16,121.87,124.95,503907,0
2016-11-18,125.2,126.43,124.55,125.27,715901,0
2016-11-21,126.09,126.4,123.34,125.18,501138,0
2016-11-22,125.53,127.54,124.3,127.26,511578,0
2016-11-23,127.05,128.96,126.75,127.08,538314,0
2016-11-25,127.58,128.89,127.23,127.99,229489,0
2016-11-28,128.19,128.64,126.07,127.07,642653,0
2016-11-29,126.39,127.38,125.82,126.46,684258,0
2016-11-30,127.12,129.14,126.92,127.88,823018,0
2016-12-01,128.76,131.57,128.21,130.07,651227,0
2016-12-02,130.07,131.14,128.33,129.11,570222,0
2016-12-05,130.41,131.27,128.97,129.55,550938,0
2016-12-06,129.96,131.42,129.39,131.24,583475,0
2016-12-07,130.85,136.12,130.85,135.2,695330,0
2016-12-08,135.72,137.09,135.07,136.7,797074,0
2016-12-09,136.6,137.37,135.77,137.37,456875,0
2016-12-12,136.79,136.79,132.4,133.12,1057096,0
2016-12-13,133.13,135.07,132.81,134.24,644848,0
2016-12-14,132.58,134.69,131.63,132.69,522584,0
2016-12-15,132.94,134.74,131.76,132.85,667576,0
2016-12-16,133.81,135.65,132.86,133.37,649205,0
2016-12-19,133.89,134.48,132.22,134.29,604075,0
2016-12-20,135.61,135.89,134.39,135.2,407103,0
2016-12-21,135.34,135.38,133.16,134.61,484019,0
2016-12-22,134.14,134.66,131.53,132.24,451511,0
2016-12-23,132.22,133.17,131.2,132.18,434862,0
2016-12-27,132.36,134.19,131.25,133.46,426180,0
2016-12-28,134.1,134.32,131.13,131.26,316192,0
2016-12-29,131.68,132.57,131.25,131.33,349335,0
2016-12-30,132.19,132.34,130.47,131,261150,0
2017-01-03,131.83,134.44,130.92,131.55,741160,0
2017-01-04,131.68,135.2,131.44,134.88,1014008,0
2017-01-05,134.88,135.56,132.79,135.11,746961,0
2017-01-06,135.47,136.41,134.65,135.5,553760,0
2017-01-09,135.58,136.02,133.8,134.57,497942,0
2017-01-10,136.62,142.13,136.3,141.31,1602057,0
2017-01-11,141.64,143.08,140.85,142.5,994836,0
2017-01-12,142.74,142.74,139.3,141.5,522556,0
2017-01-13,141.26,142.83,140.9,141.87,410862,0
2017-01-17,141.91,142.8,139.69,140.36,488988,0
2017-01-18,140.3,140.82,139.24,140.76,512885,0
2017-01-19,141.2,141.93,139.89,140.17,369420,0
2017-01-20,140.87,141.53,139.79,140.54,405696,0
2017-01-23,140.64,140.99,138.8,140.16,482527,0
2017-01-24,140.76,142.63,140.31,142.49,394528,0
2017-01-25,143.82,145.68,142.82,145.48,719432,0
2017-01-26,145.98,146.97,142.56,142.97,1062981,0
2017-01-27,143.24,143.56,139.63,139.8,1067089,0
2017-01-30,139.31,139.53,137.15,139.51,647699,0
2017-01-31,139.28,141.24,138.76,140.63,818514,0
2017-02-01,141.86,144.29,139.73,141.19,755890,0
2017-02-02,142.06,142.06,138.9,139.21,684509,0
2017-02-03,140.06,143.55,138.67,139.29,604981,0
2017-02-06,139.14,140.14,138.61,139.94,344602,0
2017-02-07,140.16,140.64,137.21,138.13,649155,0
2017-02-08,137.67,138.95,137.66,138.34,446821,0
2017-02-09,138.62,140.45,138.38,139.01,468850,0
2017-02-10,140.01,140.27,139.02,139.89,459204,0
2017-02-13,140.8,142.99,140.74,142.3,642560,0
2017-02-14,142.34,143.54,141.71,142.8,498865,0
2017-02-15,141.54,142.34,141.2,142.12,731238,0
2017-02-16,142.15,142.51,139.71,140.4,639604,0
2017-02-17,139.41,140.91,138.32,140.91,418737,0
2017-02-21,140.76,142.88,139.64,140.32,679270,0
2017-02-22,140.22,141.84,139.11,141.56,781842,0
2017-02-23,141.4,143.35,141.2,141.42,918193,0
2017-02-24,140.24,140.76,137.94,139.9,866160,0
2017-02-27,139.92,142.54,139.8,142.19,480403,0
2017-02-28,141.21,141.61,139.97,140.53,626848,0
2017-03-01,141.63,144.11,141.63,142.68,704214,0
2017-03-02,142.23,144.41,142.02,143.04,513738,0
2017-03-03,142.84,143.91,141.86,143.52,402465,0
2017-03-06,143.39,143.41,140.33,141.14,527881,0
2017-03-07,141.2,141.46,139.84,141.09,479429,0
2017-03-08,141.37,143.36,141.21,142.93,480194,0
2017-03-09,143.21,144.36,142.28,143.02,700346,0
2017-03-10,143.15,144.66,142.56,143.5,599716,0
2017-03-13,144.28,146.05,144.14,145.4,439597,0
2017-03-14,144.6,146.45,143.39,145.77,388512,0
2017-03-15,146.51,147.87,146.01,147.2,633114,0
2017-03-16,147.98,147.98,145.37,145.77,522156,0
2017-03-17,145.8,145.8,143.43,144.03,695193,0
2017-03-20,144.22,145.31,143.18,143.21,528039,0
2017-03-21,143.44,144.22,135.81,136.09,965729,0
2017-03-22,136.1,137.95,135.14,137.52,758276,0
2017-03-23,136.43,137.48,135.29,136.54,689826,0
2017-03-24,137.21,138.72,136.24,136.96,565860,0
2017-03-27,136.04,137.73,135.13,137.22,637392,0
2017-03-28,137.08,140.03,136.81,139.55,706813,0
2017-03-29,139.74,140.79,139.24,139.61,542494,0
2017-03-30,139.43,140.73,139.08,140.39,423920,0
2017-03-31,140.84,141.7,140.35,140.62,865930,0
2017-04-03,140.98,140.98,133.4,135.91,1253333,0
2017-04-04,134.78,135.46,132.24,133.72,1155308,0
2017-04-05,135.29,135.29,131.96,132.21,907822,0
2017-04-06,132.02,133.52,131.51,133.41,826086,0
2017-04-07,133.04,134.16,132.28,133.45,598968,0
2017-04-10,133.39,134.42,132.68,132.83,688331,0
2017-04-11,132.9,133.55,131.19,133.33,782258,0
2017-04-12,133.79,133.91,131.35,131.93,592826,0
2017-04-13,131.86,132.64,131.11,131.18,454276,0
2017-04-17,131.16,133.7,131.16,133.6,399471,0
2017-04-18,133.04,133.98,132.6,133.38,718206,0
2017-04-19,134.47,136.13,134.01,135.66,693925,0
2017-04-20,138.11,140.64,137.96,139.73,994172,0
2017-04-21,139.27,139.72,137.48,138.11,605018,0
2017-04-24,139.58,141.16,139.54,139.88,754925,0
2017-04-25,140.97,141.54,139.21,139.97,1140963,0
2017-04-26,139.78,143.71,137.71,140.09,1534809,0
2017-04-27,140.79,142.24,139.1,141.63,913023,0
2017-04-28,142.02,142.9,139.89,141.7,726522,0
2017-05-01,142.7,143.37,141.67,141.67,555823,0
2017-05-02,141.49,142.08,132.88,133.94,1760895,0
2017-05-03,133.96,137.31,133.43,135.31,1123307,0
2017-05-04,136.01,138.85,134.33,138.44,1063817,0
2017-05-05,139.57,139.96,137.61,139.88,766621,0
2017-05-08,140.22,143.73,140.13,142,1127783,0
2017-05-09,142.61,144.26,142.35,143.23,845050,0
2017-05-10,143.31,144.14,142.11,143.77,714779,0
2017-05-11,143.68,144.79,142.61,143.87,612258,0
2017-05-12,143.43,143.66,142.36,143.3,465394,0
2017-05-15,143.62,146.01,143.31,145.25,654348,0
2017-05-16,145.66,146,143.06,144.99,618890,0
2017-05-17,143.2,144.47,139.8,140.41,803167,0
2017-05-18,139.24,141.48,138.62,140.96,552832,0
2017-05-19,141.76,144,141.49,142.49,666849,0
2017-05-22,144.01,144.7,142.97,144.38,581703,0
2017-05-23,144.7,144.7,142.23,142.56,650754,0
2017-05-24,142.66,143.84,142.28,143.65,455616,0
2017-05-25,144,144.45,142.36,143.98,688339,0
2017-05-26,143.82,146.63,143.61,146.58,534595,0
2017-05-30,146.29,147.98,146.29,146.45,541308,0
2017-05-31,146.68,148.05,145.13,148.02,776073,0
2017-06-01,148.92,152.14,148.31,150.83,830561,0
2017-06-02,150.87,152.24,149.6,151.6,538665,0
2017-06-05,151.75,151.75,149.61,150.14,539221,0
2017-06-06,149.48,150.18,148.14,149.34,662538,0
2017-06-07,149.47,152.56,148.92,152.34,613094,0
2017-06-08,148.32,150.06,145.5,146.4,1149846,0
2017-06-09,145.62,147.17,144.38,145.12,878939,0
2017-06-12,144.35,146.09,143.77,145.88,744030,0
2017-06-13,146.69,147.5,145.17,147.25,870921,0
2017-06-14,147.59,147.59,145.54,146.3,679012,0
2017-06-15,144.87,145.23,142.86,144.04,721568,0
2017-06-16,141.95,142.47,137.26,137.97,1571022,0
2017-06-19,138.02,138.63,137.25,138.21,1287333,0
2017-06-20,137.91,138.3,135.62,136.2,1041083,0
2017-06-21,137.52,138.18,136.42,138.02,1048367,0
2017-06-22,137.49,138.36,136.75,137.38,596917,0
2017-06-23,137.82,138.74,137.03,137.54,812426,0
2017-06-26,137.68,139.98,137.68,139.31,648928,0
2017-06-27,137.34,138.17,135.15,137.66,849798,0
2017-06-28,139.17,139.87,138.34,139.34,568693,0
2017-06-29,139.6,139.94,138.19,139.08,529450,0
2017-06-30,139.93,142.02,139.85,141.59,651160,0
2017-07-03,142.86,145.86,142.13,142.89,374935,0
2017-07-05,142.89,144.05,141.47,142.81,636906,0
2017-07-06,142.62,143.46,140.45,140.65,716316,0
2017-07-07,140.66,144.55,140.66,144.47,584963,0
2017-07-10,144.67,146.95,143.43,146.76,747085,0
2017-07-11,146.99,148.87,145.93,147.49,739422,0
2017-07-12,148.21,149.34,147.34,147.55,584567,0
2017-07-13,147.62,149.43,147.38,148.52,437963,0
2017-07-14,148.9,148.9,146.54,146.89,641968,0
2017-07-17,147.82,148.22,146.55,147.88,476957,0
2017-07-18,147.99,148.39,146.8,148.07,682705,0
2017-07-19,148.74,149.19,147.66,148.61,453351,0
2017-07-20,149.4,150.06,147.84,147.84,649306,0
2017-07-21,145.98,145.98,142.71,144.01,1079544,0
2017-07-24,144.05,144.59,142.99,143.53,567513,0
2017-07-25,144.17,145.8,144.09,145.46,861592,0
2017-07-26,148.22,152.15,147.77,150.09,1343510,0
2017-07-27,151.2,151.35,147.81,150.15,690033,0
2017-07-28,149.57,149.57,147.84,148.65,452423,0
2017-07-31,149.46,149.47,146.83,147.68,442836,0
2017-08-01,147.97,148.48,143.1,145.72,1035379,0
2017-08-02,144.82,146.1,144.41,144.96,516151,0
2017-08-03,145,145.98,142.41,142.5,661776,0
2017-08-04,142.82,145.48,142.81,145.48,479898,0
2017-08-07,145.68,147.23,145.38,147,456654,0
2017-08-08,146.79,148.58,146.78,147.58,403619,0
2017-08-09,146.23,147.16,144.61,144.93,483195,0
2017-08-10,144.26,144.5,139.96,141.4,692476,0
2017-08-11,140.85,143.12,140.85,142.24,428840,0
2017-08-14,143.78,144.9,143.43,143.93,845342,0
2017-08-15,144.35,144.88,142.62,143.5,648799,0
2017-08-16,143.99,145.52,143.76,144.96,501074,0
2017-08-17,144.5,145.41,141.76,141.81,454722,0
2017-08-18,141.51,142.44,140.51,141.57,548243,0
2017-08-21,141.66,142.69,141.01,141.93,452739,0
2017-08-22,142.6,145.22,142.6,145.03,554202,0
2017-08-23,143.94,146.78,143.94,145.29,729715,0
2017-08-24,145.66,146.93,145.13,145.79,928230,0
2017-08-25,146.37,146.64,143.96,144.04,640772,0
2017-08-28,144.2,145.09,143.48,143.52,402202,0
2017-08-29,142.45,144.58,142.01,144.31,384694,0
2017-08-30,144.16,147.6,144.03,147.54,897854,0
2017-08-31,147.94,149.98,147.54,149.54,777645,0
2017-09-01,149.99,152.38,149.35,151.61,948768,0
2017-09-05,151.62,152,150.52,151.11,1065128,0
2017-09-06,151.71,153.41,151.37,153.04,556634,0
2017-09-07,153.46,153.83,150.26,150.75,818236,0
2017-09-08,150.3,151.17,149.39,151,505801,0
2017-09-11,151.83,153.25,150.85,152.99,611232,0
2017-09-12,153.68,155.71,153.015,155.59,607100,0
2017-09-13,155,157.9,154.56,157.35,712325,0
2017-09-14,157.74,164.12,157.74,163.5,1401151,0
2017-09-15,162.83,167.67,162.58,167.17,1340354,0
2017-09-18,167.67,167.945,165.81,166.62,1009922,0
2017-09-19,166.65,166.86,164.97,166.3,782943,0
2017-09-20,166.69,167.68,165.99,166.77,677137,0
2017-09-21,166.86,168.89,166.57,168.43,594276,0
2017-09-22,168.54,171.3,168.45,170.34,638638,0
2017-09-25,170.43,173.02,170.43,172.56,784264,0
2017-09-26,170.49,173.7,170.49,172.6,862607,0
2017-09-27,173.41,173.41,170.13,172.69,724531,0
2017-09-28,172.48,174,172.165,173.89,637485,0
2017-09-29,174.23,174.66,172.98,173.08,520925,0
2017-10-02,173.5,175.76,173.211,175.04,1002536,0
2017-10-03,175.92,177.24,173.11,174.27,752363,0
2017-10-04,174.3,176.23,173.71,175.97,1065705,0
2017-10-05,176.08,176.437,174.37,175.09,641052,0
2017-10-06,174.72,175.37,173.63,173.75,594911,0
2017-10-09,173.11,173.92,172.85,173.72,266660,0
2017-10-10,174.21,174.21,171.235,172.82,523639,0
2017-10-11,172.76,173.71,171.28,173.41,611631,0
2017-10-12,172.21,173.03,171.14,172.31,525718,0
2017-10-13,173.75,173.82,172.605,173.37,435107,0
2017-10-16,174.31,174.55,172.86,174.08,340165,0
2017-10-17,174.42,174.85,172.43,173.04,420415,0
2017-10-18,173.64,174.68,172.44,173.05,339735,0
2017-10-19,172.65,172.9,171.2,172.54,328824,0
2017-10-20,173.78,174.26,172.26,173.74,335497,0
2017-10-23,173.67,174.26,172.29,172.31,290281,0
2017-10-24,173.66,175.39,172.96,174.79,651146,0
2017-10-25,174.69,175.631,170.265,171.52,1069484,0
2017-10-26,172.16,178.805,172.16,177.16,1420974,0
2017-10-27,177.64,177.72,173.44,174.94,612105,0
2017-10-30,174.77,174.93,172.21,173.29,465871,0
2017-10-31,173.41,176.17,173.39,175.59,601266,0
2017-11-01,177.5,178.61,176.055,177.15,596894,0
2017-11-02,177.11,177.99,174.64,176.83,495434,0
2017-11-03,177.11,178.04,175.42,175.79,405259,0
2017-11-06,175.9,176.42,173.11,174.47,460982,0
2017-11-07,174.67,176.13,173.45,174.44,462303,0
2017-11-08,174.43,174.94,173.026,174.9,427850,0
2017-11-09,173.84,175.15,173.14,174.53,432373,0
2017-11-10,173.98,176.13,173.74,175.43,393604,0
