Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,9.878,9.997,9.82,9.878,7364,0
2010-08-24,9.645,10.135,9.2985,10.076,26564,0
2010-08-25,9.4767,10.461,9.1112,10.461,9058,0
2010-08-26,10.471,10.491,10.135,10.213,13726,0
2010-08-27,10.293,10.471,10.194,10.471,5674,0
2010-08-30,10.461,10.6,10.293,10.293,19287,0
2010-08-31,10.491,10.491,10.342,10.422,11318,0
2010-09-01,10.58,10.883,10.58,10.795,4972,0
2010-09-02,10.64,11.032,10.64,10.923,21093,0
2010-09-03,11.121,11.249,10.64,11.239,36099,0
2010-09-07,11.131,11.131,10.913,10.963,13138,0
2010-09-08,11.042,11.306,10.913,11.121,133155,0
2010-09-09,11.287,11.356,11.061,11.326,225624,0
2010-09-10,11.259,11.506,11.209,11.396,38184,0
2010-09-13,11.643,11.722,11.406,11.683,144687,0
2010-09-14,11.712,11.712,11.466,11.524,7014,0
2010-09-15,11.446,11.466,11.259,11.316,7020,0
2010-09-16,11.239,11.239,10.823,10.973,8906,0
2010-09-17,11.032,11.071,10.853,11.032,7107,0
2010-09-20,11.376,11.977,11.326,11.88,87432,0
2010-09-21,11.938,12.046,11.693,11.83,65706,0
2010-09-22,11.79,11.87,11.346,11.386,52484,0
2010-09-23,11.326,11.614,11.17,11.219,65015,0
2010-09-24,11.446,11.77,11.446,11.761,14370,0
2010-09-27,11.9,11.986,11.683,11.938,9313,0
2010-09-28,11.967,12.154,11.77,12.154,11755,0
2010-09-29,12.095,12.105,11.9,11.91,24423,0
2010-09-30,12.085,12.154,11.92,12.134,25198,0
2010-10-01,12.4,12.43,12.244,12.244,7820,0
2010-10-04,12.244,12.244,12.036,12.154,5825,0
2010-10-05,12.283,12.43,12.066,12.332,14462,0
2010-10-06,12.4,12.4,12.046,12.046,41517,0
2010-10-07,12.124,12.124,11.92,11.986,10560,0
2010-10-08,12.056,12.777,12.016,12.56,98587,0
2010-10-11,12.648,12.942,12.579,12.737,21320,0
2010-10-12,12.609,12.806,12.322,12.806,57258,0
2010-10-13,12.747,12.806,12.46,12.49,35501,0
2010-10-14,12.47,12.981,12.42,12.902,44555,0
2010-10-15,12.619,12.639,12.204,12.253,19259,0
2010-10-18,12.214,12.214,11.86,12.026,23196,0
2010-10-19,11.9,12.293,11.703,11.722,39268,0
2010-10-20,11.643,11.683,11.306,11.456,79981,0
2010-10-21,11.574,11.88,11.574,11.752,13402,0
2010-10-22,11.85,11.85,11.77,11.8,5990,0
2010-10-25,11.87,12.095,11.87,11.996,23733,0
2010-10-26,11.79,11.977,11.79,11.91,9148,0
2010-10-27,11.86,11.92,11.683,11.88,19404,0
2010-10-28,11.89,11.89,11.594,11.673,15408,0
2010-10-29,11.673,11.742,11.574,11.742,32120,0
2010-11-01,11.722,11.87,11.594,11.761,25323,0
2010-11-02,11.87,12.902,11.82,12.902,44133,0
2010-11-03,12.806,12.806,12.293,12.49,11440,0
2010-11-04,12.747,12.991,12.37,12.902,23951,0
2010-11-05,13.041,13.041,12.824,13.011,16576,0
2010-11-08,13.011,13.278,12.961,13.228,13334,0
2010-11-09,13.288,13.317,12.912,13.149,37393,0
2010-11-10,13.081,13.298,13.071,13.268,3147,0
2010-11-11,13.228,13.407,13.228,13.308,7078,0
2010-11-12,13.199,13.238,12.853,12.971,4873,0
2010-11-15,12.981,12.981,12.806,12.806,5010,0
2010-11-16,12.737,12.786,12.589,12.757,7275,0
2010-11-17,12.619,12.757,12.332,12.332,29709,0
2010-11-18,12.806,12.806,12.51,12.52,2477,0
2010-11-19,12.42,12.53,12.293,12.44,3207,0
2010-11-22,12.352,12.39,12.026,12.204,27061,0
2010-11-23,12.48,12.5,11.82,11.88,18169,0
2010-11-24,11.977,12.303,11.977,12.174,2605,0
2010-11-26,12.016,12.016,12.016,12.016,2764,0
2010-11-29,11.92,12.144,11.88,11.938,40087,0
2010-11-30,11.938,12.214,11.938,12.214,27270,0
2010-12-01,12.244,12.806,12.244,12.806,37061,0
2010-12-02,12.717,13.976,12.717,13.642,38554,0
2010-12-03,13.505,14.036,13.505,14.036,23725,0
2010-12-06,14.026,14.175,13.966,14.175,5654,0
2010-12-07,14.334,14.626,14.324,14.324,18418,0
2010-12-08,14.294,14.374,14.016,14.374,14534,0
2010-12-09,14.374,14.49,14.205,14.461,8827,0
2010-12-10,14.364,14.626,14.324,14.578,34300,0
2010-12-13,14.685,14.685,14.403,14.441,27402,0
2010-12-14,14.578,14.578,14.036,14.036,17384,0
2010-12-15,14.135,14.383,13.691,13.691,96300,0
2010-12-16,14.284,14.284,13.75,13.76,46600,0
2010-12-17,13.897,14.135,13.857,13.996,57313,0
2010-12-20,14.175,14.784,14.026,14.724,144318,0
2010-12-21,14.823,14.892,14.509,14.892,76499,0
2010-12-22,14.892,15.417,14.635,15.387,80622,0
2010-12-23,15.571,15.571,14.675,14.754,63287,0
2010-12-27,14.754,15.161,14.704,15.141,36112,0
2010-12-28,15.111,15.111,14.842,14.941,79625,0
2010-12-29,14.882,15.181,14.882,15.071,35201,0
2010-12-30,14.981,15.191,14.981,15.121,32209,0
2010-12-31,15.121,15.377,15.121,15.339,85296,0
2011-01-03,15.483,15.69,15.446,15.522,18913,0
2011-01-04,15.7,15.7,14.872,14.872,51803,0
2011-01-05,14.862,15.502,14.862,15.427,31914,0
2011-01-06,15.368,15.68,15.26,15.464,29908,0
2011-01-07,15.65,16.056,15.6,15.74,73451,0
2011-01-10,15.72,15.72,15.21,15.21,29986,0
2011-01-11,15.483,16.863,15.483,16.332,129382,0
2011-01-12,16.42,16.685,16.235,16.665,59787,0
2011-01-13,16.783,16.783,16.371,16.45,9631,0
2011-01-14,16.45,16.932,16.45,16.892,14079,0
2011-01-18,16.892,16.942,16.489,16.773,9665,0
2011-01-19,16.882,16.882,16.106,16.145,32767,0
2011-01-20,16.066,16.597,16.066,16.096,29843,0
2011-01-21,16.255,16.322,15.808,15.917,23734,0
2011-01-24,15.917,16.245,15.828,16.036,49986,0
2011-01-25,16.096,16.39,15.72,15.996,34959,0
2011-01-26,16.016,16.685,16.016,16.508,30966,0
2011-01-27,16.479,16.803,15.986,16.45,25018,0
2011-01-28,16.479,16.527,15.957,16.016,28527,0
2011-01-31,16.076,16.155,15.63,15.63,69106,0
2011-02-01,15.867,16.312,15.867,16.265,28182,0
2011-02-02,16.125,16.165,15.798,16.006,42581,0
2011-02-03,15.897,16.056,15.72,16.026,19290,0
2011-02-04,15.967,15.967,15.69,15.808,28087,0
2011-02-07,15.947,16.332,15.907,15.927,44280,0
2011-02-08,16.036,16.607,16.016,16.567,54799,0
2011-02-09,16.46,17.139,16.46,16.803,33162,0
2011-02-10,16.597,16.793,16.527,16.655,34897,0
2011-02-11,16.597,16.902,16.361,16.763,32625,0
2011-02-14,16.695,16.695,16.302,16.44,32863,0
2011-02-15,16.312,16.499,16.245,16.275,34339,0
2011-02-16,16.479,16.873,16.275,16.597,21014,0
2011-02-18,17.001,17.09,16.705,16.773,14585,0
2011-02-22,16.655,16.655,15.857,15.967,22357,0
2011-02-23,16.016,16.469,15.181,15.838,40645,0
2011-02-24,15.67,16.145,15.387,15.967,39702,0
2011-02-25,16.036,16.294,15.877,16.294,18350,0
2011-02-28,16.499,16.499,16.036,16.165,22450,0
2011-03-01,16.205,16.275,15.66,15.857,11437,0
2011-03-02,15.877,16.294,15.857,16.165,13197,0
2011-03-03,16.381,16.499,16.036,16.342,10772,0
2011-03-04,16.245,16.255,15.759,15.838,20071,0
2011-03-07,15.917,15.976,15.473,15.561,11674,0
2011-03-08,15.437,16.255,15.437,16.165,15913,0
2011-03-09,16.125,16.302,16.046,16.302,9143,0
2011-03-10,16.046,16.106,15.857,15.857,19456,0
2011-03-11,15.779,15.848,15.74,15.848,4213,0
2011-03-14,15.69,15.808,15.397,15.492,10376,0
2011-03-15,15.171,15.798,14.981,15.75,20608,0
2011-03-16,15.66,15.66,15.24,15.329,20810,0
2011-03-17,15.74,15.74,15.29,15.359,39710,0
2011-03-18,15.64,15.788,15.387,15.63,7518,0
2011-03-21,15.788,15.808,15.551,15.7,8568,0
2011-03-22,15.69,15.69,15.387,15.446,3351,0
2011-03-23,15.437,15.581,15.26,15.502,30073,0
2011-03-24,15.502,15.75,15.24,15.59,15601,0
2011-03-25,15.7,15.897,15.63,15.848,11980,0
2011-03-28,15.838,16.026,15.581,15.581,12023,0
2011-03-29,15.359,15.561,14.774,15.081,16878,0
2011-03-30,14.872,15.071,14.374,14.422,68268,0
2011-03-31,14.383,14.764,14.344,14.451,44215,0
2011-04-01,14.509,14.922,14.47,14.586,10740,0
2011-04-04,14.586,14.665,14.364,14.432,13335,0
2011-04-05,14.334,14.704,14.016,14.548,46028,0
2011-04-06,14.509,14.568,14.344,14.538,10356,0
2011-04-07,14.528,14.784,14.5,14.626,7112,0
2011-04-08,14.635,14.872,14.49,14.606,4067,0
2011-04-11,14.586,14.586,14.314,14.364,18345,0
2011-04-12,14.364,14.596,14.364,14.383,30820,0
2011-04-13,14.403,14.451,14.175,14.274,37261,0
2011-04-14,14.274,14.334,14.185,14.324,27138,0
2011-04-15,14.364,14.596,14.324,14.528,5938,0
2011-04-18,14.48,14.548,14.274,14.413,39854,0
2011-04-19,14.383,14.852,14.383,14.645,26233,0
2011-04-20,14.823,15.121,14.803,14.902,18332,0
2011-04-21,14.941,15.071,14.645,14.754,14517,0
2011-04-25,14.675,15.141,14.665,14.991,18155,0
2011-04-26,15.011,15.161,14.941,14.991,10356,0
2011-04-27,15.031,15.091,14.842,15.031,9897,0
2011-04-28,14.941,15.071,14.862,14.961,67690,0
2011-04-29,14.961,15.22,14.961,15.031,7020,0
2011-05-02,15.121,15.121,14.432,14.441,14111,0
2011-05-03,14.47,14.538,14.225,14.538,66426,0
2011-05-04,14.49,14.626,14.422,14.626,4088,0
2011-05-05,14.606,14.971,14.509,14.813,7012,0
2011-05-06,14.941,14.991,14.665,14.734,21127,0
2011-05-09,14.675,14.675,14.451,14.48,11097,0
2011-05-10,14.47,14.774,14.451,14.645,8148,0
2011-05-11,14.606,14.606,14.225,14.284,18845,0
2011-05-12,14.076,14.185,13.887,14.026,35941,0
2011-05-13,13.808,14.036,13.808,13.936,28943,0
2011-05-16,13.956,14.036,13.946,14.006,2643,0
2011-05-17,13.877,13.877,13.79,13.857,6884,0
2011-05-18,13.818,14.175,13.818,14.175,6187,0
2011-05-19,14.175,14.235,14.056,14.205,7210,0
2011-05-20,14.254,14.284,14.125,14.244,1059,0
2011-05-23,14.125,14.254,13.946,14.165,3013,0
2011-05-24,14.125,14.294,14.076,14.155,12792,0
2011-05-25,13.906,14.538,13.906,14.344,23469,0
2011-05-26,14.432,14.724,14.383,14.695,13941,0
2011-05-27,14.862,15.101,14.862,14.951,24559,0
2011-05-31,15.23,15.23,14.724,15.031,32068,0
2011-06-01,14.872,15.161,14.704,14.764,20463,0
2011-06-02,14.774,14.852,14.334,14.432,32440,0
2011-06-03,14.294,14.422,14.155,14.264,14576,0
2011-06-06,14.235,14.413,13.7,13.818,31961,0
2011-06-07,13.946,13.946,13.417,13.476,31416,0
2011-06-08,13.407,13.407,13.1,13.119,23313,0
2011-06-09,13.238,13.584,13.119,13.347,25159,0
2011-06-10,13.129,13.248,12.806,13.169,16778,0
2011-06-13,13.417,13.456,13.1,13.397,108798,0
2011-06-14,13.476,13.857,13.476,13.72,24040,0
2011-06-15,13.515,13.691,13.347,13.417,10525,0
2011-06-16,13.887,13.897,13.525,13.74,26502,0
2011-06-17,13.976,13.976,13.691,13.897,25858,0
2011-06-20,13.76,14.066,13.681,14.066,49756,0
2011-06-21,14.056,14.324,14.056,14.254,19409,0
2011-06-22,14.095,14.695,14.095,14.528,33273,0
2011-06-23,14.538,15.021,14.518,14.813,16740,0
2011-06-24,14.734,14.823,14.294,14.451,12025,0
2011-06-27,14.432,14.695,14.294,14.616,16981,0
2011-06-28,14.754,14.754,14.568,14.645,20762,0
2011-06-29,14.852,14.852,14.441,14.665,24976,0
2011-06-30,14.665,14.744,14.383,14.461,24878,0
2011-07-01,14.823,14.912,14.784,14.872,15928,0
2011-07-05,14.695,14.714,14.528,14.626,17217,0
2011-07-06,14.548,14.724,14.432,14.714,42709,0
2011-07-07,14.872,15.23,14.872,15.091,16593,0
2011-07-08,14.842,14.971,14.606,14.931,24502,0
2011-07-11,14.774,14.794,14.403,14.47,22742,0
2011-07-12,14.432,14.616,14.304,14.413,35918,0
2011-07-13,14.432,14.606,14.304,14.334,26398,0
2011-07-14,14.314,14.5,14.185,14.185,7400,0
2011-07-15,14.344,14.344,14.165,14.185,5611,0
2011-07-18,14.056,14.095,13.661,13.76,46715,0
2011-07-19,13.72,14.695,13.72,14.586,37682,0
2011-07-20,14.734,14.734,14.441,14.568,26401,0
2011-07-21,14.596,14.744,14.538,14.685,18092,0
2011-07-22,14.774,14.774,14.48,14.635,5903,0
2011-07-25,14.704,14.704,14.344,14.441,20930,0
2011-07-26,14.48,14.48,14.095,14.145,25835,0
2011-07-27,14.145,14.145,13.604,13.651,14629,0
2011-07-28,13.79,14.422,13.7,13.71,42667,0
2011-07-29,13.624,14.036,13.555,13.887,15928,0
2011-08-01,13.946,14.016,13.486,13.691,40685,0
2011-08-02,13.496,13.624,13.1,13.179,24997,0
2011-08-03,13.189,13.417,12.688,13.139,18777,0
2011-08-04,13.001,13.001,12.026,12.174,33568,0
2011-08-05,12.244,12.37,11.624,11.86,31656,0
2011-08-08,11.534,11.634,10.55,10.853,41526,0
2011-08-09,11.032,11.141,10.372,11.141,89629,0
2011-08-10,10.982,10.982,10.036,10.145,47986,0
2011-08-11,10.164,10.727,9.908,10.6,57322,0
2011-08-12,10.699,10.863,10.481,10.59,40026,0
2011-08-15,10.737,11.219,10.727,11.16,34575,0
2011-08-16,11.051,11.296,10.973,11.131,45502,0
2011-08-17,11.16,11.326,10.699,10.863,53144,0
2011-08-18,10.471,10.471,9.859,9.957,28877,0
2011-08-19,9.83,9.997,9.3377,9.4563,56888,0
2011-08-22,9.704,9.733,9.3969,9.436,27851,0
2011-08-23,9.4464,9.615,9.1605,9.318,175443,0
2011-08-24,9.3084,9.733,9.2295,9.704,203529,0
2011-08-25,9.849,10.184,9.772,9.987,34649,0
2011-08-26,9.918,10.303,9.694,10.046,32465,0
2011-08-29,10.194,10.708,10.194,10.679,11765,0
2011-08-30,10.65,11.151,10.511,10.893,24193,0
2011-08-31,11.189,11.476,10.843,11.101,57881,0
2011-09-01,11.121,11.269,10.795,10.883,24299,0
2011-09-02,10.62,10.63,10.283,10.333,33014,0
2011-09-06,9.977,10.372,9.878,10.233,35844,0
2011-09-07,10.432,10.708,10.303,10.689,31979,0
2011-09-08,10.65,10.833,10.273,10.402,12613,0
2011-09-09,10.263,10.263,9.772,9.908,49364,0
2011-09-12,9.752,9.967,9.625,9.878,35487,0
2011-09-13,9.908,10.046,9.762,9.81,43954,0
2011-09-14,9.918,10.362,9.762,10.194,27559,0
2011-09-15,10.283,10.451,10.076,10.223,58416,0
2011-09-16,10.293,10.402,10.066,10.155,32548,0
2011-09-19,10.392,10.873,10.253,10.775,57260,0
2011-09-20,10.883,10.913,10.511,10.54,56306,0
2011-09-21,10.55,10.823,10.372,10.372,72257,0
2011-09-22,10.145,10.184,9.586,9.733,126340,0
2011-09-23,9.704,10.086,9.704,9.859,16762,0
2011-09-26,10.007,10.323,9.752,10.263,19472,0
2011-09-27,10.54,10.64,10.036,10.145,29387,0
2011-09-28,10.145,10.145,9.791,9.83,30322,0
2011-09-29,10.046,10.491,9.947,10.491,28833,0
2011-09-30,10.253,10.273,9.977,10.066,60790,0
2011-10-03,10.036,10.135,9.3377,9.3771,54781,0
2011-10-04,9.18,9.526,8.8158,9.4967,98797,0
2011-10-05,9.4062,10.007,9.3574,9.987,67639,0
2011-10-06,10.036,10.372,9.849,10.263,25971,0
2011-10-07,10.313,10.491,10.026,10.243,88993,0
2011-10-10,10.412,10.873,10.412,10.823,47376,0
2011-10-11,10.883,11.071,10.746,10.883,21396,0
2011-10-12,10.923,11.416,10.883,11.209,38237,0
2011-10-13,11.131,11.466,10.873,11.121,35413,0
2011-10-14,11.239,11.386,10.982,11.287,28929,0
2011-10-17,11.16,11.18,10.756,10.785,47323,0
2011-10-18,10.805,12.154,10.689,11.87,89735,0
2011-10-19,11.86,12.124,11.544,11.624,47914,0
2011-10-20,11.624,12.095,11.131,11.938,31949,0
2011-10-21,12.144,12.834,12.134,12.56,43873,0
2011-10-24,12.658,13.021,12.599,12.863,78570,0
2011-10-25,12.707,12.707,12.036,12.036,40960,0
2011-10-26,12.253,12.5,12.016,12.38,11493,0
2011-10-27,14.036,14.036,12.51,12.971,29020,0
2011-10-28,12.815,12.932,12.609,12.824,31108,0
2011-10-31,12.658,12.757,12.41,12.54,42717,0
2011-11-01,12.085,12.224,11.643,11.693,110492,0
2011-11-02,11.89,12.303,11.81,12.214,54234,0
2011-11-03,12.332,12.579,11.967,12.49,105091,0
2011-11-04,12.41,12.777,12.39,12.648,55014,0
2011-11-07,12.678,13.189,12.678,13.051,52079,0
2011-11-08,13.268,13.71,13.189,13.565,82161,0
2011-11-09,13.228,13.268,12.698,12.815,32346,0
2011-11-10,13.109,13.258,12.892,13.209,63580,0
2011-11-11,13.308,13.525,13.248,13.515,83388,0
2011-11-14,13.486,13.505,13.169,13.377,38939,0
2011-11-15,13.268,13.691,13.189,13.575,58326,0
2011-11-16,13.584,14.145,13.575,13.78,48418,0
2011-11-17,13.76,13.956,13.357,13.575,41138,0
2011-11-18,13.614,13.614,13.109,13.159,50290,0
2011-11-21,12.942,13.021,12.796,12.912,11574,0
2011-11-22,12.815,12.853,12.342,12.698,44868,0
2011-11-23,12.569,12.569,12.154,12.342,73864,0
2011-11-25,12.244,12.53,12.244,12.352,54959,0
2011-11-28,12.815,12.883,12.46,12.589,32356,0
2011-11-29,12.56,12.834,12.53,12.698,42367,0
2011-11-30,13.317,13.857,13.061,13.838,63687,0
2011-12-01,13.75,13.897,13.525,13.71,30164,0
2011-12-02,13.838,14.036,13.7,13.818,37412,0
2011-12-05,14.076,14.714,14.076,14.49,63583,0
2011-12-06,14.568,14.744,14.374,14.586,24640,0
2011-12-07,14.606,15.061,14.432,14.872,60797,0
2011-12-08,14.784,14.784,14.344,14.432,28181,0
2011-12-09,14.586,15.061,14.586,15.041,25291,0
2011-12-12,14.764,14.862,14.47,14.754,84528,0
2011-12-13,14.961,14.961,14.383,14.49,71906,0
2011-12-14,14.334,14.393,14.046,14.076,232764,0
2011-12-15,14.374,14.451,14.205,14.254,58212,0
2011-12-16,14.441,14.606,14.393,14.568,22101,0
2011-12-19,14.704,14.872,14.354,14.393,73699,0
2011-12-20,14.685,15.387,14.685,15.387,27628,0
2011-12-21,15.28,15.512,15.081,15.407,42614,0
2011-12-22,15.473,15.581,15.171,15.25,17842,0
2011-12-23,15.387,15.387,14.902,15.091,10259,0
2011-12-27,15.111,15.151,14.971,15.051,4061,0
2011-12-28,14.832,14.832,14.665,14.784,9473,0
2011-12-29,14.852,15.319,14.842,15.151,48569,0
2011-12-30,15.21,15.407,15.191,15.349,45340,0
2012-01-03,15.848,15.957,15.512,15.522,58544,0
2012-01-04,15.377,15.779,15.329,15.74,35047,0
2012-01-05,15.69,16.205,15.339,16.106,81877,0
2012-01-06,16.195,16.235,15.71,15.779,87485,0
2012-01-09,15.867,16.135,15.867,15.976,25876,0
2012-01-10,16.235,16.665,15.957,16.006,27078,0
2012-01-11,16.165,17.435,16.036,17.1,151438,0
2012-01-12,17.247,17.455,16.695,17.425,123909,0
2012-01-13,17.376,17.425,16.942,17.287,43358,0
2012-01-17,17.563,17.632,16.961,17.465,23441,0
2012-01-18,17.485,18.262,17.386,18.193,104060,0
2012-01-19,18.399,18.627,17.877,18.035,57007,0
2012-01-20,18.115,18.173,17.494,17.632,25436,0
2012-01-23,17.7,17.946,17.149,17.297,46721,0
2012-01-24,17.12,17.612,17.061,17.543,89932,0
2012-01-25,17.445,18.144,17.445,17.956,39861,0
2012-01-26,17.975,18.134,17.475,17.543,23162,0
2012-01-27,17.386,17.896,17.277,17.7,27347,0
2012-01-30,17.494,17.739,17.366,17.582,39463,0
2012-01-31,17.868,17.966,16.882,16.951,44831,0
2012-02-01,17.13,17.455,17.021,17.366,31574,0
2012-02-02,17.406,17.475,17.061,17.307,59356,0
2012-02-03,17.69,18.794,17.67,18.695,127847,0
2012-02-06,18.469,18.695,17.868,18.055,100516,0
2012-02-07,18.025,18.359,17.975,17.995,41816,0
2012-02-08,18.055,18.489,17.868,18.469,37062,0
2012-02-09,18.409,18.822,18.272,18.735,31203,0
2012-02-10,18.459,18.627,18.341,18.341,43522,0
2012-02-13,18.569,19.06,18.569,18.931,26970,0
2012-02-14,18.892,19.188,18.745,18.892,55444,0
2012-02-15,18.951,19.335,18.569,18.627,68219,0
2012-02-16,18.656,18.852,18.321,18.529,22477,0
2012-02-17,18.579,18.579,18.223,18.369,18831,0
2012-02-21,18.705,18.785,17.68,17.759,54318,0
2012-02-22,17.828,17.985,17.366,17.455,23260,0
2012-02-23,17.485,17.975,17.386,17.868,27302,0
2012-02-24,18.105,18.203,17.602,17.71,99351,0
2012-02-27,17.602,18.223,17.455,18.085,36479,0
2012-02-28,18.163,18.163,17.72,17.926,59716,0
2012-02-29,18.015,18.705,18.015,18.439,106267,0
2012-03-01,18.656,18.804,18.203,18.419,52027,0
2012-03-02,18.469,18.489,17.985,18.163,18307,0
2012-03-05,18.134,18.379,17.995,18.075,14112,0
2012-03-06,17.916,18.045,17.642,17.769,44194,0
2012-03-07,18.005,18.872,18.005,18.822,85855,0
2012-03-08,18.912,19.897,18.882,19.681,61974,0
2012-03-09,19.936,20.884,19.907,20.488,64707,0
2012-03-12,20.251,20.864,20.251,20.617,48944,0
2012-03-13,20.756,21.512,20.686,21.502,101625,0
2012-03-14,21.522,21.77,21.175,21.185,29032,0
2012-03-15,21.205,21.741,21.059,21.572,25450,0
2012-03-16,21.642,21.671,21.285,21.354,17889,0
2012-03-19,21.463,21.632,21.02,21.374,25337,0
2012-03-20,21.195,21.414,20.952,21.384,35482,0
2012-03-21,21.483,21.83,21.245,21.463,70152,0
2012-03-22,21.354,21.354,20.923,21.146,28595,0
2012-03-23,21.03,21.225,20.289,20.923,35363,0
2012-03-26,21.059,21.245,20.627,21.215,29588,0
2012-03-27,21.81,22.843,21.751,22.279,104691,0
2012-03-28,22.528,22.665,22.073,22.349,50744,0
2012-03-29,22.053,22.083,21.642,21.926,29388,0
2012-03-30,21.936,22.112,21.79,22.014,27673,0
2012-04-02,21.82,21.868,21.463,21.552,26943,0
2012-04-03,21.384,21.77,21.215,21.701,49110,0
2012-04-04,21.404,21.701,21.086,21.612,29779,0
2012-04-05,21.671,21.8,21.096,21.265,16694,0
2012-04-09,20.952,21.384,20.844,21.295,57111,0
2012-04-10,20.99,21.433,19.622,19.7,55398,0
2012-04-11,19.375,20.913,19.375,20.637,50255,0
2012-04-12,20.329,21.275,20.329,21.235,43391,0
2012-04-13,21.414,21.463,20.637,20.923,28224,0
2012-04-16,21.156,21.572,20.567,20.746,16573,0
2012-04-17,20.97,21.03,20.607,20.676,24620,0
2012-04-18,20.399,20.567,20.162,20.409,26891,0
2012-04-19,20.439,20.547,19.483,19.887,35783,0
2012-04-20,19.84,20.804,19.81,20.478,38741,0
2012-04-23,20.349,20.349,19.295,19.77,42502,0
2012-04-24,19.85,20.339,19.691,20.063,19960,0
2012-04-25,20.182,20.726,20.172,20.607,21676,0
2012-04-26,20.746,21.966,20.746,21.946,48020,0
2012-04-27,22.053,23.048,22.014,22.784,38767,0
2012-04-30,22.873,22.873,22.093,22.289,9415,0
2012-05-01,22.043,23.048,21.926,22.744,9840,0
2012-05-02,22.655,24.153,22.655,23.236,59561,0
2012-05-03,23.394,23.481,22.764,22.784,21531,0
2012-05-04,22.636,23.028,22.279,22.488,14824,0
2012-05-07,22.538,22.853,22.419,22.616,20062,0
2012-05-08,22.369,22.478,21.364,22.191,30725,0
2012-05-09,21.966,23.038,21.642,22.883,67971,0
2012-05-10,23.106,23.246,22.349,22.429,57411,0
2012-05-11,22.161,22.823,21.926,22.567,28882,0
2012-05-14,22.448,23.097,22.409,22.557,41665,0
2012-05-15,22.645,23.72,22.181,23.057,44608,0
2012-05-16,23.346,23.847,23.018,23.116,19648,0
2012-05-17,23.266,23.346,20.923,20.99,67924,0
2012-05-18,21.285,21.324,19.955,20.498,65361,0
2012-05-21,20.439,21.235,20.132,21.086,24114,0
2012-05-22,21.126,22.033,21.126,21.582,16825,0
2012-05-23,21.285,22.319,21.285,22.229,34206,0
2012-05-24,22.675,22.675,21.671,22.043,10801,0
2012-05-25,22.279,22.279,21.82,21.916,17815,0
2012-05-29,22.191,22.547,21.868,22.468,32163,0
2012-05-30,22.024,22.024,20.903,20.933,87058,0
2012-05-31,20.894,21.622,20.231,21.245,20610,0
2012-06-01,20.736,21.077,18.902,19.226,79275,0
2012-06-04,19.168,19.256,17.868,18.025,73792,0
2012-06-05,18.055,19.553,18.055,19.395,18827,0
2012-06-06,19.74,20.765,19.74,20.241,18473,0
2012-06-07,20.676,21.01,20.005,20.123,13119,0
2012-06-08,19.651,20.528,19.493,20.528,6409,0
2012-06-11,20.824,20.824,19.463,19.463,16312,0
2012-06-12,19.71,19.8,19.355,19.543,11514,0
2012-06-13,19.246,19.553,18.599,18.812,11998,0
2012-06-14,19.108,19.73,19.108,19.473,19763,0
2012-06-15,19.493,19.83,19.405,19.642,127059,0
2012-06-18,19.563,20.666,19.563,20.518,40329,0
2012-06-19,20.587,20.98,20.478,20.597,23809,0
2012-06-20,20.756,20.933,20.289,20.547,17371,0
2012-06-21,20.637,20.637,19.81,19.82,7889,0
2012-06-22,20.113,20.172,19.632,20.113,19107,0
2012-06-25,19.7,20.449,19.7,20.269,26792,0
2012-06-26,20.567,21.414,20.567,20.814,57029,0
2012-06-27,21.106,23.106,21.106,21.868,39992,0
2012-06-28,21.82,22.429,21.642,22.329,30841,0
2012-06-29,23.038,23.72,22.567,23.67,113908,0
2012-07-02,23.877,24.073,23.306,24.073,70978,0
2012-07-03,24.103,24.103,23.847,24.014,20584,0
2012-07-05,23.936,24.407,23.66,24.212,59039,0
2012-07-06,24.024,24.516,23.818,24.378,37526,0
2012-07-09,24.437,24.447,23.896,24.192,59584,0
2012-07-10,24.212,24.397,23.216,23.511,20665,0
2012-07-11,23.59,23.59,22.932,22.942,13740,0
2012-07-12,22.823,23.926,22.734,23.63,176018,0
2012-07-13,23.886,24.291,23.531,23.6,54901,0
2012-07-16,23.336,23.994,23.196,23.857,61931,0
2012-07-17,23.965,23.965,23.246,23.61,46818,0
2012-07-18,23.936,24.083,22.961,23.156,79393,0
2012-07-19,23.106,23.491,22.448,23.077,34239,0
2012-07-20,23.097,24.133,23.097,23.58,72326,0
2012-07-23,23.087,23.886,23.087,23.66,24526,0
2012-07-24,23.471,23.867,22.902,23.176,18438,0
2012-07-25,23.394,23.452,22.142,22.269,57861,0
2012-07-26,22.645,23.226,22.645,23.196,17936,0
2012-07-27,23.256,23.471,22.389,23.226,26139,0
2012-07-30,23.256,23.414,22.349,22.645,89366,0
2012-07-31,22.508,22.853,22.239,22.359,21900,0
2012-08-01,22.645,22.655,22.112,22.171,14620,0
2012-08-02,22.033,22.705,21.78,22.616,7707,0
2012-08-03,22.981,23.306,22.597,23.216,26639,0
2012-08-06,23.146,23.365,22.734,22.774,9046,0
2012-08-07,23.067,23.501,22.508,23.414,31831,0
2012-08-08,23.346,23.847,22.902,23.808,37227,0
2012-08-09,24.053,24.951,23.975,24.635,53709,0
2012-08-10,24.487,24.655,24.024,24.595,78479,0
2012-08-13,24.605,24.673,24.004,24.477,11421,0
2012-08-14,24.723,25.245,24.447,24.575,31188,0
2012-08-15,24.605,24.793,24.301,24.713,40335,0
2012-08-16,24.852,25.729,24.526,25.521,25804,0
2012-08-17,25.571,25.798,25.274,25.798,18050,0
2012-08-20,25.709,25.749,24.862,25.138,8364,0
2012-08-21,25.362,25.362,24.427,24.496,8527,0
2012-08-22,24.882,25.719,24.882,25.362,20790,0
2012-08-23,25.215,25.629,25.108,25.118,2674,0
2012-08-24,25.332,25.808,25.254,25.61,14617,0
2012-08-27,25.581,25.581,25.049,25.098,5564,0
2012-08-28,25.021,25.571,25.021,25.342,13340,0
2012-08-29,25.392,25.452,25.215,25.294,8716,0
2012-08-30,25.001,25.362,24.635,25.235,7230,0
2012-08-31,25.264,25.679,25.108,25.482,13303,0
2012-09-04,25.472,25.778,25.177,25.521,82260,0
2012-09-05,25.649,25.729,25.422,25.61,18812,0
2012-09-06,25.61,26.645,25.61,26.507,36205,0
2012-09-07,26.694,26.694,26.2,26.367,17422,0
2012-09-10,26.487,26.497,25.758,25.758,12183,0
2012-09-11,25.896,26.074,25.61,25.669,18147,0
2012-09-12,25.926,26.889,25.926,26.889,45185,0
2012-09-13,26.793,27.65,26.309,27.462,24834,0
2012-09-14,27.757,28.555,27.757,28.279,65988,0
2012-09-17,28.269,28.279,27.766,27.964,39187,0
2012-09-18,28.171,28.476,27.462,27.581,26300,0
2012-09-19,27.611,28.369,27.601,28.113,15993,0
2012-09-20,28.073,28.506,27.776,28.506,11407,0
2012-09-21,28.831,29.5,28.673,28.96,45569,0
2012-09-24,29.55,29.746,27.766,28.398,38357,0
2012-09-25,28.339,28.91,27.905,27.994,41367,0
2012-09-26,28.259,28.319,26.347,26.576,47642,0
2012-09-27,26.477,27.244,26.289,26.879,62989,0
2012-09-28,26.655,26.685,26.299,26.536,30916,0
2012-10-01,26.586,26.822,26.13,26.15,49291,0
2012-10-02,26.367,26.734,26.17,26.635,41652,0
2012-10-03,26.889,28.535,26.889,28.486,100641,0
2012-10-04,28.702,28.702,28.023,28.633,26653,0
2012-10-05,29.048,29.146,28.771,28.91,11727,0
2012-10-08,28.85,28.95,28.525,28.741,12156,0
2012-10-09,28.791,28.791,27.855,28.033,11366,0
2012-10-10,27.944,28.259,27.737,27.954,89713,0
2012-10-11,27.974,27.974,26.714,26.998,29936,0
2012-10-12,27.018,27.165,26.596,27.058,28120,0
2012-10-15,27.294,28.043,27.137,28.043,38682,0
2012-10-16,28.162,28.219,27.698,28.181,4620,0
2012-10-17,28.525,29.225,28.525,28.781,87152,0
2012-10-18,28.623,29.225,28.623,29.225,36771,0
2012-10-19,29.51,29.599,28.999,29.333,64512,0
2012-10-22,29.352,29.392,28.574,28.93,17649,0
2012-10-23,28.564,28.593,28.103,28.408,54822,0
2012-10-24,28.545,28.93,28.447,28.741,27450,0
2012-10-25,28.95,29.118,27.591,28.053,39935,0
2012-10-26,28.093,28.093,27.304,27.718,37726,0
2012-10-31,27.994,28.309,27.452,27.954,15881,0
2012-11-01,28.171,29.441,28.171,29.294,214775,0
2012-11-02,29.855,30.133,28.369,28.389,59310,0
2012-11-05,28.633,30.25,28.476,30.21,193481,0
2012-11-06,30.524,30.651,30.034,30.592,72250,0
2012-11-07,30.466,30.96,30.074,30.721,63047,0
2012-11-08,30.82,30.82,29.766,30.21,34565,0
2012-11-09,30.123,30.564,28.761,29.915,40018,0
2012-11-12,30.181,31.548,28.398,28.574,56591,0
2012-11-13,28.564,29.176,27.924,28.369,62712,0
2012-11-14,28.583,28.613,27.284,27.452,33025,0
2012-11-15,27.766,28.053,26.437,27.234,49217,0
2012-11-16,26.299,28.467,26.2,28.329,36652,0
2012-11-19,28.623,29.431,28.467,28.722,32859,0
2012-11-20,28.999,30.024,28.999,29.776,40076,0
2012-11-21,30.004,30.288,29.756,30.004,12668,0
2012-11-23,30.456,30.456,29.885,30.318,6783,0
2012-11-26,30.22,30.24,29.746,30.2,5312,0
2012-11-27,30.338,30.622,30.074,30.133,59506,0
2012-11-28,30.163,30.172,29.225,30.024,35651,0
2012-11-29,30.103,30.446,29.706,30.014,71755,0
2012-11-30,29.845,30.083,29.53,29.965,62579,0
2012-12-03,30.592,30.592,29.706,29.706,28152,0
2012-12-04,29.935,30.163,29.579,29.696,27742,0
2012-12-05,29.589,29.589,28.359,28.712,47122,0
2012-12-06,28.525,28.86,27.855,28.506,25691,0
2012-12-07,28.801,29.058,28.593,28.831,18719,0
2012-12-10,28.751,29.039,28.467,28.731,33153,0
2012-12-11,28.97,29.156,28.457,28.535,127101,0
2012-12-12,28.761,29.955,28.761,29.736,74579,0
2012-12-13,29.54,29.835,28.98,29.029,77877,0
2012-12-14,28.94,29.186,28.801,29.019,51622,0
2012-12-17,29.196,30.308,29.196,30.23,111300,0
2012-12-18,30.514,31.048,30.338,31.048,107793,0
2012-12-19,31.078,31.078,30.074,30.731,36352,0
2012-12-20,30.574,30.88,30.476,30.651,14847,0
2012-12-21,30.279,30.279,29.559,29.895,24026,0
2012-12-24,30.024,30.163,29.815,29.865,10259,0
2012-12-26,30.259,30.259,29.52,29.55,13578,0
2012-12-27,29.786,29.825,28.564,29.53,81491,0
2012-12-28,29.235,29.382,28.97,29.127,62618,0
2012-12-31,28.85,30.21,28.831,30.083,80639,0
2013-01-02,31.459,31.459,30.85,31.108,53811,0
2013-01-03,31.108,31.915,31.078,31.187,24338,0
2013-01-04,31.334,31.697,31.147,31.677,42211,0
2013-01-07,31.756,32.752,31.607,32.702,139494,0
2013-01-08,32.959,32.959,32.043,32.593,47622,0
2013-01-09,33.037,33.224,32.88,32.9,12422,0
2013-01-10,32.88,33.194,32.396,32.722,19340,0
2013-01-11,32.722,33.174,32.436,32.474,35449,0
2013-01-14,32.652,33.008,32.406,32.513,18259,0
2013-01-15,32.503,32.732,31.697,32.513,76031,0
2013-01-16,32.702,32.722,32.298,32.446,28212,0
2013-01-17,32.652,33.589,32.643,33.579,21712,0
2013-01-18,33.421,33.757,33.262,33.549,34952,0
2013-01-22,33.53,33.53,32.732,33.431,51239,0
2013-01-23,33.362,33.912,33.362,33.806,12792,0
2013-01-24,33.902,34.346,33.48,33.717,22019,0
2013-01-25,33.707,34.317,33.54,34.317,29617,0
2013-01-28,34.15,34.15,33.056,33.164,27287,0
2013-01-29,33.727,33.893,33.184,33.579,53865,0
2013-01-30,33.352,33.707,32.513,32.573,54683,0
2013-01-31,32.464,32.702,31.965,32.553,50508,0
2013-02-01,32.712,33.194,31.975,31.985,19857,0
2013-02-04,31.965,32.376,31.439,31.567,38271,0
2013-02-05,31.607,31.935,30.81,31.667,48358,0
2013-02-06,31.706,31.915,31.235,31.38,29645,0
2013-02-07,31.295,31.334,30.641,30.97,26910,0
2013-02-08,30.81,30.84,30.377,30.82,27130,0
2013-02-11,30.446,30.88,30.093,30.22,25387,0
2013-02-12,30.661,31.985,30.661,31.499,41814,0
2013-02-13,31.796,31.796,30.99,31.489,28954,0
2013-02-14,31.343,31.538,31.187,31.285,5660,0
2013-02-15,31.285,31.657,30.761,30.86,31230,0
2013-02-19,31.167,31.205,30.054,30.651,51269,0
2013-02-20,30.476,30.476,28.229,28.319,68568,0
2013-02-21,28.633,28.89,28.132,28.761,37544,0
2013-02-22,28.99,29.186,28.663,28.85,10749,0
2013-02-25,29.146,29.362,27.984,27.994,24780,0
2013-02-26,28.289,29.098,28.259,29.048,21869,0
2013-02-27,29.294,29.945,29.137,29.736,20466,0
2013-02-28,30.181,30.279,29.372,29.372,15139,0
2013-03-01,29.146,29.569,28.791,29.51,328964,0
2013-03-04,29.156,30.514,29.108,30.495,43070,0
2013-03-05,30.81,31.479,30.751,31.255,58624,0
2013-03-06,31.746,31.975,31.315,31.845,107814,0
2013-03-07,31.548,31.993,31.128,31.766,44122,0
2013-03-08,32.063,32.152,31.419,32.083,39124,0
2013-03-11,31.177,32.346,31.177,32.093,36290,0
2013-03-12,31.825,31.835,31.449,31.459,8035,0
2013-03-13,31.796,31.796,30.999,31.489,13400,0
2013-03-14,31.548,32.298,31.548,32.259,19526,0
2013-03-15,32.113,32.356,31.706,31.905,10425,0
2013-03-18,31.875,31.985,31.235,31.816,16917,0
2013-03-19,32.113,32.249,31.225,31.499,28961,0
2013-03-20,32.063,33.382,31.567,33.135,60423,0
2013-03-21,32.959,33.224,32.152,32.298,53665,0
2013-03-22,32.298,32.386,31.895,31.975,43235,0
2013-03-25,32.073,32.563,31.528,31.706,87169,0
2013-03-26,31.716,32.132,31.587,31.776,88465,0
2013-03-27,31.786,32.093,31.439,32.093,30576,0
2013-03-28,31.766,31.985,31.567,31.776,25221,0
2013-04-01,31.985,31.985,30.98,31.167,23973,0
2013-04-02,31.363,31.617,30.592,30.622,22977,0
2013-04-03,30.631,30.651,28.999,29.618,57140,0
2013-04-04,29.915,29.915,29.441,29.608,31592,0
2013-04-05,29.225,30.044,29.029,29.975,14710,0
2013-04-08,30.2,30.93,29.599,30.91,29111,0
2013-04-09,30.88,30.99,30.181,30.298,18654,0
2013-04-10,30.103,30.347,29.845,30.24,21511,0
2013-04-11,30.338,30.367,29.706,29.786,21457,0
2013-04-12,29.895,31.255,29.766,31.019,48587,0
2013-04-15,30.93,30.93,28.653,28.693,47074,0
2013-04-16,29.676,29.825,28.85,29.392,20149,0
2013-04-17,29.304,29.324,28.476,29.284,27707,0
2013-04-18,29.275,29.304,28.201,28.379,16280,0
2013-04-19,28.418,29.392,28.123,29.382,48052,0
2013-04-22,29.333,29.676,28.329,29.676,23290,0
2013-04-23,29.994,31.776,29.845,31.677,21348,0
2013-04-24,31.965,32.18,31.479,31.617,35648,0
2013-04-25,31.865,32.672,31.637,32.288,110937,0
2013-04-26,32.732,33.017,32.346,32.762,11005,0
2013-04-29,32.603,33.047,32.122,32.219,32754,0
2013-04-30,32.152,32.18,31.509,32.122,55087,0
2013-05-01,32.113,32.132,31.419,31.697,80590,0
2013-05-02,31.925,32.86,31.756,32.623,23055,0
2013-05-03,32.92,33.786,32.583,32.583,19992,0
2013-05-06,32.702,32.998,32.456,32.87,21119,0
2013-05-07,32.772,32.92,32.662,32.92,7664,0
2013-05-08,32.672,32.87,32.346,32.752,27144,0
2013-05-09,33.066,33.826,32.722,32.85,29102,0
2013-05-10,33.106,33.243,32.86,33.027,7892,0
2013-05-13,33.194,33.638,33.106,33.421,31764,0
2013-05-14,33.922,34.189,33.836,34.021,32146,0
2013-05-15,33.982,34.16,33.569,33.806,28041,0
2013-05-16,33.54,33.816,32.831,33.154,7186,0
2013-05-17,32.959,33.912,32.959,33.902,17954,0
2013-05-20,33.608,34.209,33.372,33.461,10491,0
2013-05-21,33.372,33.372,32.268,33.056,40752,0
2013-05-22,33.471,33.766,32.533,32.821,83906,0
2013-05-23,32.702,33.991,32.063,33.678,47331,0
2013-05-24,33.49,33.49,33.017,33.322,6048,0
2013-05-28,33.893,33.893,32.523,32.86,30854,0
2013-05-29,32.682,32.682,31.195,31.315,30369,0
2013-05-30,31.509,31.736,30.999,31.038,13353,0
2013-05-31,31.138,31.429,30.427,30.427,32540,0
2013-06-03,30.721,30.761,29.716,30.288,20739,0
2013-06-04,30.318,30.78,29.225,29.255,39931,0
2013-06-05,29.206,29.451,28.279,28.751,55953,0
2013-06-06,28.741,29.451,28.309,29.422,27857,0
2013-06-07,29.716,30.19,29.068,29.431,18837,0
2013-06-10,29.324,29.324,28.279,28.633,44127,0
2013-06-11,28.142,28.712,27.806,28.219,40077,0
2013-06-12,28.476,28.741,28.083,28.083,10854,0
2013-06-13,28.359,29.925,28.21,29.608,40247,0
2013-06-14,29.716,30.407,29.716,29.895,12730,0
2013-06-17,30.064,30.602,29.915,30.19,12737,0
2013-06-18,30.19,30.347,29.52,30.269,39370,0
2013-06-19,30.328,30.328,29.156,29.225,9843,0
2013-06-20,29.019,29.019,26.556,26.968,70529,0
2013-06-21,27.137,27.422,25.768,27.264,60349,0
2013-06-24,26.319,27.284,26.15,26.998,54705,0
2013-06-25,27.64,28.132,27.098,27.304,31213,0
2013-06-26,27.669,27.895,27.374,27.727,6422,0
2013-06-27,28.053,28.86,27.934,28.85,13353,0
2013-06-28,28.761,28.761,27.826,27.924,27884,0
2013-07-01,27.974,28.142,27.394,27.394,12918,0
2013-07-02,27.452,27.601,26.998,27.214,4586,0
2013-07-03,27.195,27.63,27.028,27.344,10776,0
2013-07-05,27.462,27.462,25.521,26.367,92217,0
2013-07-08,26.279,26.665,25.511,25.719,104525,0
2013-07-09,26.016,27.264,25.729,27.127,42197,0
2013-07-10,27.127,27.314,26.754,26.899,24737,0
2013-07-11,27.845,29.127,27.581,28.94,37786,0
2013-07-12,29.146,29.176,28.516,28.623,13848,0
2013-07-15,29.029,29.029,27.621,27.905,53943,0
2013-07-16,27.816,28.516,27.471,27.826,119329,0
2013-07-17,28.123,28.249,27.354,27.984,70018,0
2013-07-18,27.994,28.239,27.403,27.442,69149,0
2013-07-19,27.344,27.875,27.344,27.766,9842,0
2013-07-22,27.611,27.659,27.205,27.334,112530,0
2013-07-23,27.63,27.954,27.422,27.875,27653,0
2013-07-24,27.786,27.826,26.457,26.724,326818,0
2013-07-25,26.714,26.783,25.352,26.576,124182,0
2013-07-26,26.625,26.754,26.377,26.527,17459,0
2013-07-29,26.675,26.744,26.2,26.387,19147,0
2013-07-30,26.527,26.625,26.289,26.427,21869,0
2013-07-31,26.556,27.274,26.21,26.842,31225,0
2013-08-01,26.958,27.531,26.596,27.156,124848,0
2013-08-02,27.384,27.776,27.304,27.591,34419,0
2013-08-05,27.581,27.689,27.234,27.234,48162,0
2013-08-06,27.156,27.254,26.764,26.879,188302,0
2013-08-07,26.714,26.724,25.946,26.054,117289,0
2013-08-08,26.269,26.427,25.916,26.091,35141,0
2013-08-09,25.896,26.457,25.876,26.269,21533,0
2013-08-12,26.23,26.929,26.2,26.24,23220,0
2013-08-13,26.299,26.299,25.521,25.679,54558,0
2013-08-14,25.837,25.837,25.294,25.492,62158,0
2013-08-15,25.462,26.347,24.803,26.2,68794,0
2013-08-16,26.367,27.107,26.1,26.407,155731,0
2013-08-19,26.357,26.457,25.332,25.352,23724,0
2013-08-20,25.669,26.17,25.332,26.044,21246,0
2013-08-21,25.788,26.337,25.729,25.749,11909,0
2013-08-22,25.629,26.387,25.629,26.319,18764,0
2013-08-23,26.417,26.417,25.639,25.926,63737,0
2013-08-26,25.966,26.309,25.827,26.006,12696,0
2013-08-27,25.788,25.837,25.571,25.601,32231,0
2013-08-28,25.639,25.639,25.264,25.372,73175,0
2013-08-29,25.392,26.377,25.372,26.064,26989,0
2013-08-30,26.054,26.054,25.402,25.541,53138,0
2013-09-03,25.699,25.749,25.235,25.332,87459,0
2013-09-04,25.432,25.906,25.422,25.432,61935,0
2013-09-05,25.392,25.472,25.001,25.294,9605,0
2013-09-06,25.392,26.23,25.392,25.768,26718,0
2013-09-09,26.006,27.078,26.006,26.909,26058,0
2013-09-10,27.038,27.078,26.299,26.527,24026,0
2013-09-11,26.576,27.737,26.576,27.304,16202,0
2013-09-12,27.462,28.319,27.432,27.621,29347,0
2013-09-13,27.708,27.708,26.832,27.195,23755,0
2013-09-16,27.491,28.259,27.432,27.481,30325,0
2013-09-17,27.501,28.003,27.501,27.679,9207,0
2013-09-18,27.581,29.608,27.234,29.431,57673,0
2013-09-19,29.54,29.55,28.418,28.418,15059,0
2013-09-20,28.389,28.418,27.501,27.826,47684,0
2013-09-23,27.679,27.679,26.958,27.334,19445,0
2013-09-24,27.591,28.831,27.591,28.259,112285,0
2013-09-25,28.339,28.97,28.053,28.643,65869,0
2013-09-26,28.722,28.96,28.319,28.771,25171,0
2013-09-27,28.96,28.96,28.181,28.428,23543,0
2013-09-30,28.142,28.583,27.845,28.219,38693,0
2013-10-01,28.437,28.801,28.299,28.791,81033,0
2013-10-02,28.693,29.382,28.663,29.304,50054,0
2013-10-03,29.491,29.5,28.99,29.294,79898,0
2013-10-04,29.402,29.402,27.964,28.21,147038,0
2013-10-07,27.954,28.418,27.914,28.063,20512,0
2013-10-08,27.974,28.339,27.274,27.384,29450,0
2013-10-09,27.384,27.471,26.645,27.224,55886,0
2013-10-10,27.491,27.954,27.384,27.403,32270,0
2013-10-11,27.855,28.379,27.65,28.289,26734,0
2013-10-14,28.418,28.418,27.481,28.063,54798,0
2013-10-15,27.914,27.914,27.018,27.274,47544,0
2013-10-16,27.294,27.727,26.968,27.384,23567,0
2013-10-17,27.934,28.751,27.274,28.525,28343,0
2013-10-18,28.673,28.673,28.309,28.309,3792,0
2013-10-21,28.467,28.467,27.65,28.113,55989,0
2013-10-22,28.408,29.392,28.408,29.137,22727,0
2013-10-23,29.294,30.181,29.245,29.245,32278,0
2013-10-24,29.019,30.338,29.019,29.985,18010,0
2013-10-25,30.133,30.143,29.736,30.014,8285,0
2013-10-28,30.074,30.476,29.55,29.885,18893,0
2013-10-29,29.845,30.279,29.805,30.24,5580,0
2013-10-30,30.044,30.259,29.786,30.014,12397,0
2013-10-31,29.756,29.756,28.91,29.029,33096,0
2013-11-01,28.86,28.87,28.093,28.653,23105,0
2013-11-04,28.702,29.058,28.564,28.761,10692,0
2013-11-05,28.467,28.467,27.776,27.964,15053,0
2013-11-06,28.023,28.269,27.757,28.21,15215,0
2013-11-07,28.506,28.93,27.766,27.766,11201,0
2013-11-08,27.806,27.806,26.517,26.968,104516,0
2013-11-11,27.205,27.205,26.447,26.929,79444,0
2013-11-12,26.958,27.304,26.517,27.205,22923,0
2013-11-13,27.038,27.571,26.968,27.384,75458,0
2013-11-14,27.432,28.418,27.384,27.826,31254,0
2013-11-15,28.123,28.329,27.718,27.905,26989,0
2013-11-18,27.974,28.722,27.974,28.123,29657,0
2013-11-19,28.053,28.329,27.865,27.994,13346,0
2013-11-20,28.319,29.048,28.162,28.162,13507,0
2013-11-21,28.219,28.89,27.816,28.821,34044,0
2013-11-22,28.673,28.673,28.379,28.496,6438,0
2013-11-25,28.663,29.009,28.023,28.279,19703,0
2013-11-26,28.574,29.895,28.574,29.53,43339,0
2013-11-27,29.608,29.975,29.412,29.422,4592,0
2013-11-29,29.127,29.491,29.127,29.215,1711,0
2013-12-02,29.098,29.412,28.96,29.176,41864,0
2013-12-03,28.771,29.284,28.771,29.137,12220,0
2013-12-04,29.029,29.156,28.299,28.643,15495,0
2013-12-05,28.379,28.683,28.219,28.289,16033,0
2013-12-06,28.349,29.058,28.349,28.663,10563,0
2013-12-09,28.545,29.5,28.545,28.99,8383,0
2013-12-10,29.284,29.985,29.284,29.324,12697,0
2013-12-11,29.225,29.245,28.761,28.87,22161,0
2013-12-12,28.593,29.058,28.593,28.751,10417,0
2013-12-13,29.048,29.245,29.009,29.137,17461,0
2013-12-16,29.186,29.579,29.068,29.068,14811,0
2013-12-17,28.771,29.362,28.535,29.343,13189,0
2013-12-18,29.599,31.746,29.599,31.528,88847,0
2013-12-19,31.029,31.147,30.78,31.098,60785,0
2013-12-20,30.87,31.39,30.87,31.39,48189,0
2013-12-23,31.419,32.791,31.419,32.662,42674,0
2013-12-24,32.426,33.164,32.366,32.643,4921,0
2013-12-26,32.94,33.125,32.643,32.91,6724,0
2013-12-27,33.106,33.282,32.998,33.154,10046,0
2013-12-30,33.194,33.441,33.047,33.252,20669,0
2013-12-31,33.382,33.52,33.066,33.214,45308,0
2014-01-02,32.92,33.292,32.712,33.056,13753,0
2014-01-03,33.352,33.569,32.772,32.821,13076,0
2014-01-06,32.791,33.066,32.259,32.288,20270,0
2014-01-07,32.583,32.801,32.327,32.366,6512,0
2014-01-08,32.073,32.732,32.023,32.416,8815,0
2014-01-09,32.563,32.593,32.013,32.376,15743,0
2014-01-10,32.87,33.342,32.841,32.86,13254,0
2014-01-13,32.142,33.262,31.993,32.19,1773,0
2014-01-14,32.103,32.172,31.835,32.003,74133,0
2014-01-15,32.013,32.013,31.627,31.825,5464,0
2014-01-16,31.845,32.013,31.479,31.935,28195,0
2014-01-17,31.637,31.637,30.731,30.84,51524,0
2014-01-21,30.87,30.88,30.347,30.771,29587,0
2014-01-22,30.671,31.078,30.534,30.83,77884,0
2014-01-23,30.93,31.118,30.495,31.118,68334,0
2014-01-24,30.514,31.088,30.014,30.153,30107,0
2014-01-27,30.093,30.771,29.776,30.113,8402,0
2014-01-28,30.113,31.657,30.113,31.128,22716,0
2014-01-29,31.009,31.647,30.651,31.479,17559,0
2014-01-30,31.509,32.2,31.225,31.4,9982,0
2014-01-31,31.177,32.821,31.098,32.249,36721,0
2014-02-03,32.543,32.543,31.324,31.41,12086,0
2014-02-04,31.429,31.985,31.429,31.816,5438,0
2014-02-05,31.647,32.043,31.39,31.499,10408,0
2014-02-06,32.113,33.402,32.113,33.362,19662,0
2014-02-07,33.628,33.697,33.066,33.214,11421,0
2014-02-10,33.402,33.402,32.543,32.742,11907,0
2014-02-11,32.446,32.988,32.327,32.978,27916,0
2014-02-12,32.692,32.742,32.268,32.583,24236,0
2014-02-13,32.288,33.184,32.259,33.184,9051,0
2014-02-14,33.086,33.569,32.811,33.382,13971,0
2014-02-18,33.628,33.776,32.88,33.224,12745,0
2014-02-19,32.93,33.628,32.781,32.9,15407,0
2014-02-20,33.579,33.579,32.801,33.352,7380,0
2014-02-21,33.579,34.259,33.52,33.737,23869,0
2014-02-24,33.884,34.496,33.806,33.922,9628,0
2014-02-25,34.15,34.701,33.737,34.219,9602,0
2014-02-26,34.278,35.913,34.278,35.42,13522,0
2014-02-27,35.499,36.011,35.479,35.943,5586,0
2014-02-28,35.648,35.923,35.234,35.677,11806,0
2014-03-03,34.85,35.658,34.85,35.459,6908,0
2014-03-04,35.499,35.767,35.115,35.342,30252,0
2014-03-05,35.046,35.096,34.74,34.77,19797,0
2014-03-06,34.623,35.184,34.416,34.564,23454,0
2014-03-07,34.623,34.623,33.599,33.932,14350,0
2014-03-10,34.546,34.546,33.086,33.312,18123,0
2014-03-11,33.54,33.678,33.037,33.362,6180,0
2014-03-12,32.692,33.688,32.672,33.688,8504,0
2014-03-13,33.806,33.806,32.702,33.184,31261,0
2014-03-14,33.392,33.451,32.702,32.742,10790,0
2014-03-17,32.831,33.282,32.583,32.85,13097,0
2014-03-18,33.135,33.549,32.959,33.252,4784,0
2014-03-19,34.396,34.8,33.559,33.796,24966,0
2014-03-20,34.229,34.386,32.523,32.613,27589,0
2014-03-21,32.623,32.85,31.538,31.538,127234,0
2014-03-24,32.278,32.317,31.587,32.013,32264,0
2014-03-25,32.023,32.346,31.845,31.845,11427,0
2014-03-26,32.013,32.063,31.597,31.706,26496,0
2014-03-27,31.607,32.122,31.38,31.825,30183,0
2014-03-28,32.053,32.446,32.053,32.103,15486,0
2014-03-31,32.259,32.416,31.965,32.152,7669,0
2014-04-01,32.613,32.949,32.346,32.712,6593,0
2014-04-02,32.474,33.096,32.474,33.096,6462,0
2014-04-03,33.372,33.392,32.702,33.194,23883,0
2014-04-04,33.352,33.942,32.87,32.998,13431,0
2014-04-07,32.702,33.144,32.113,32.288,10666,0
2014-04-08,32.583,32.652,32.033,32.652,6099,0
2014-04-09,32.18,32.949,31.993,32.772,14152,0
2014-04-10,32.9,33.125,32.356,32.406,15522,0
2014-04-11,32.229,32.317,31.855,32.073,15824,0
2014-04-14,32.19,32.386,31.855,32.249,6359,0
2014-04-15,32.366,32.742,31.776,31.905,17681,0
2014-04-16,32.662,32.662,31.835,32.162,8283,0
2014-04-17,31.865,31.925,31.38,31.776,20172,0
2014-04-21,31.352,31.677,31.352,31.677,5659,0
2014-04-22,31.657,32.103,31.657,32.053,6890,0
2014-04-23,32.103,32.103,31.194,31.726,18715,0
2014-04-24,31.855,32.941,31.845,32.743,22557,0
2014-04-25,32.504,32.504,31.885,31.885,3232,0
2014-04-28,32.181,33.039,32.053,32.093,7058,0
2014-04-29,32.043,32.142,31.955,32.103,2323,0
2014-04-30,32.103,32.357,31.925,32.073,8527,0
2014-05-01,31.806,32.683,31.806,32.544,6685,0
2014-05-02,32.99,33.324,32.901,33.127,6873,0
2014-05-05,32.891,32.891,32.437,32.584,5751,0
2014-05-06,32.387,32.387,32.073,32.142,9076,0
2014-05-07,32.152,32.269,32.013,32.152,3514,0
2014-05-08,32.23,32.614,31.895,32.113,8439,0
2014-05-09,31.985,32.201,31.835,31.905,7806,0
2014-05-12,32.172,32.792,32.172,32.792,8039,0
2014-05-13,32.98,33.62,32.98,33.304,37732,0
2014-05-14,33.137,33.137,32.26,32.337,11545,0
2014-05-15,32.053,32.26,31.38,32.063,29113,0
2014-05-16,32.773,32.773,32.013,32.211,5183,0
2014-05-19,31.915,32.023,31.796,31.905,1797,0
2014-05-20,31.746,32.003,31.557,31.786,3779,0
2014-05-21,31.796,31.945,31.567,31.885,2151,0
2014-05-22,32.113,32.644,32.113,32.357,11119,0
2014-05-23,32.494,33.482,32.494,33.482,29982,0
2014-05-27,33.532,33.848,33.274,33.492,9478,0
2014-05-28,33.512,33.975,33.244,33.284,5335,0
2014-05-29,33.829,34.014,33.581,33.699,5387,0
2014-05-30,33.482,33.994,33.482,33.994,32679,0
2014-06-02,33.819,33.925,33.561,33.829,1827,0
2014-06-03,33.809,34.073,33.699,33.749,17481,0
2014-06-04,33.532,33.769,33.532,33.571,6365,0
2014-06-05,33.62,34.252,33.62,34.113,12610,0
2014-06-06,34.409,34.804,34.409,34.705,41666,0
2014-06-09,34.242,35.07,33.719,34.764,7792,0
2014-06-10,34.558,34.764,34.449,34.676,18454,0
2014-06-11,34.529,34.529,33.719,34.043,15804,0
2014-06-12,33.779,33.779,33.541,33.551,851,0
2014-06-13,33.532,33.532,33.294,33.512,13979,0
2014-06-16,33.374,33.839,33.374,33.759,3620,0
2014-06-17,33.463,34.359,33.413,34.192,8373,0
2014-06-18,33.975,34.301,33.522,34.301,6451,0
2014-06-19,34.301,34.449,33.905,33.975,4894,0
2014-06-20,33.965,33.965,33.492,33.896,13581,0
2014-06-23,34.32,34.32,33.473,33.66,13152,0
2014-06-24,33.829,34.705,33.749,34.182,26754,0
2014-06-25,34.143,34.657,33.819,34.637,11049,0
2014-06-26,34.667,35.04,34.093,34.389,38292,0
2014-06-27,34.419,34.676,33.896,34.676,33880,0
2014-06-30,34.824,35.286,34.598,35.04,16204,0
2014-07-01,35.07,35.484,35.07,35.464,9571,0
2014-07-02,35.454,35.454,34.744,34.784,7201,0
2014-07-03,34.814,34.893,34.637,34.794,3802,0
2014-07-07,34.617,34.617,33.779,34.123,21957,0
2014-07-08,33.955,34.133,33.867,33.867,4556,0
2014-07-09,33.521,34.271,33.521,33.965,5482,0
2014-07-10,33.799,33.915,33.57,33.669,3588,0
2014-07-11,33.689,33.689,33.313,33.343,4728,0
2014-07-14,33.235,33.235,33.077,33.077,768,0
2014-07-15,32.88,33.313,32.88,33.087,22774,0
2014-07-16,33.097,33.629,33.077,33.58,5655,0
2014-07-17,33.383,33.383,32.512,32.512,4089,0
2014-07-18,32.701,32.701,32.632,32.661,1270,0
2014-07-21,32.463,32.463,32.425,32.425,335,0
2014-07-22,33.077,33.136,32.86,33.077,2847,0
2014-07-23,33.087,33.57,33.087,33.343,3743,0
2014-07-24,33.077,33.077,32.395,32.395,7177,0
2014-07-25,32.091,32.189,31.634,31.912,8173,0
2014-07-28,31.753,31.753,30.835,31.33,15787,0
2014-07-29,31.456,31.456,30.825,31.153,6342,0
2014-07-30,31.133,31.133,30.607,30.795,6743,0
2014-07-31,30.785,30.785,29.958,30.213,115279,0
2014-08-01,30.136,30.312,29.768,30.096,23431,0
2014-08-04,29.978,30.361,29.978,30.292,51467,0
2014-08-05,30.057,30.342,29.848,30.067,17710,0
2014-08-06,29.768,30.086,29.718,29.868,5780,0
2014-08-07,29.948,29.968,29.678,29.908,10086,0
2014-08-08,30.057,30.312,30.057,30.067,33297,0
2014-08-11,30.272,30.272,29.988,30.166,12166,0
2014-08-12,30.126,30.184,29.938,29.938,7085,0
2014-08-13,30.126,30.126,29.808,29.888,3136,0
2014-08-14,30.126,30.262,30.027,30.243,39831,0
2014-08-15,30.243,30.253,29.768,29.908,11661,0
2014-08-18,30.203,30.756,30.193,30.381,15380,0
2014-08-19,30.716,31.506,30.716,31.211,34953,0
2014-08-20,31.359,31.486,31.073,31.291,13255,0
2014-08-21,31.496,31.535,31.261,31.416,14901,0
2014-08-22,31.446,31.545,31.153,31.377,9692,0
2014-08-25,31.496,31.674,31.103,31.321,17626,0
2014-08-26,31.387,31.456,31.083,31.387,23320,0
2014-08-27,31.564,31.564,31.231,31.377,14556,0
2014-08-28,31.103,31.407,31.103,31.211,3463,0
2014-08-29,31.407,31.614,31.221,31.34,3345,0
2014-09-02,31.33,31.369,31.163,31.261,3983,0
2014-09-03,31.301,31.33,30.568,30.915,30481,0
2014-09-04,30.905,31.506,30.895,31.359,19933,0
2014-09-05,31.436,31.733,31.426,31.574,5275,0
2014-09-08,31.813,31.902,31.486,31.743,10595,0
2014-09-09,31.852,32.041,31.684,31.684,23417,0
2014-09-10,32.425,32.425,31.684,31.842,13781,0
2014-09-11,31.271,32.13,31.231,32.101,13295,0
2014-09-12,31.525,31.664,31.407,31.554,2655,0
2014-09-15,31.753,32.111,31.723,31.783,28649,0
2014-09-16,31.496,32.13,31.496,31.862,5592,0
2014-09-17,32.89,34.163,32.89,33.857,46515,0
2014-09-18,33.58,33.896,33.58,33.829,7093,0
2014-09-19,33.829,33.829,33.048,33.333,35490,0
2014-09-22,32.959,33.077,32.316,32.316,7579,0
2014-09-23,32.592,32.632,32.365,32.632,13620,0
2014-09-24,32.612,32.651,31.962,32.482,23132,0
2014-09-25,32.345,32.395,31.793,32.081,14965,0
2014-09-26,31.634,32.316,31.614,32.316,23415,0
2014-09-29,32.091,32.091,31.982,31.991,1276,0
2014-09-30,31.763,31.942,31.594,31.604,3686,0
2014-10-01,31.644,31.684,31.201,31.291,4326,0
2014-10-02,31.211,31.723,31.103,31.594,6690,0
2014-10-03,31.942,32.385,31.942,32.307,5854,0
2014-10-06,32.572,33.077,32.562,32.85,18570,0
2014-10-07,33.273,33.273,32.502,32.512,13103,0
2014-10-08,32.751,33.393,32.522,33.175,19059,0
2014-10-09,33.491,33.491,32.542,32.542,7435,0
2014-10-10,32.17,32.82,31.311,31.545,32198,0
2014-10-13,31.694,31.753,30.617,30.775,26444,0
2014-10-14,30.726,31.743,30.726,31.163,15049,0
2014-10-15,30.765,32.397,30.635,32.062,82565,0
2014-10-16,32.249,32.792,31.665,32.062,45241,0
2014-10-17,32.554,34.373,32.377,33.652,39049,0
2014-10-20,33.89,34.909,33.812,34.76,21682,0
2014-10-21,35.106,35.551,34.731,34.76,27449,0
2014-10-22,34.642,35.184,34.612,34.632,111050,0
2014-10-23,34.672,35.581,34.423,34.976,54121,0
2014-10-24,34.393,35.392,34.393,35.194,105496,0
2014-10-27,34.473,35.274,34.473,35.264,21748,0
2014-10-28,35.224,35.522,35.204,35.283,4981,0
2014-10-29,35.254,35.254,34.612,34.996,5600,0
2014-10-30,34.593,34.966,34.593,34.81,5703,0
2014-10-31,34.956,35.194,34.503,34.711,74947,0
2014-11-03,34.76,34.946,34.413,34.946,35152,0
2014-11-04,34.403,34.662,34.177,34.177,4048,0
2014-11-05,34.305,34.423,33.692,33.939,57865,0
2014-11-06,34.334,35.046,34.008,34.976,23580,0
2014-11-07,34.899,35.77,34.85,35.472,14505,0
2014-11-10,36.331,36.66,36.123,36.143,19937,0
2014-11-11,36.37,37.568,36.37,37.122,165476,0
2014-11-12,36.67,36.748,36.093,36.47,29509,0
2014-11-13,36.44,36.748,36.173,36.252,28751,0
2014-11-14,36.331,36.43,36.024,36.331,53847,0
2014-11-17,36.282,36.302,36.024,36.093,21022,0
2014-11-18,36.42,36.42,35.867,36.183,38082,0
2014-11-19,36.133,36.62,36.133,36.37,33798,0
2014-11-20,36.44,37.559,36.083,37.191,6472,0
2014-11-21,37.785,37.924,37.419,37.469,8474,0
2014-11-24,37.578,38.141,37.578,37.627,5856,0
2014-11-25,37.963,37.963,37.24,37.409,12583,0
2014-11-26,37.102,37.22,36.845,37.22,4652,0
2014-11-28,37.369,37.627,37.102,37.409,22331,0
2014-12-01,36.925,37.152,36.56,36.57,70591,0
2014-12-02,36.748,36.875,36.58,36.865,6359,0
2014-12-03,37.023,37.023,36.41,36.54,9938,0
2014-12-04,36.341,36.55,36.093,36.153,12659,0
2014-12-05,36.262,36.262,35.79,35.79,2468,0
2014-12-08,35.886,36.252,35.75,36.034,16966,0
2014-12-09,36.4,36.4,35.926,36.133,16187,0
2014-12-10,36.143,36.38,34.206,34.483,33198,0
2014-12-11,34.652,34.917,34.206,34.206,8638,0
2014-12-12,33.919,34.018,33.336,33.336,7452,0
2014-12-15,33.524,33.792,32.723,32.961,13132,0
2014-12-16,33.246,33.246,32.427,32.514,30045,0
2014-12-17,33.158,34.236,32.991,33.949,19975,0
2014-12-18,34.353,34.453,33.822,34.453,5007,0
2014-12-19,34.305,34.463,32.377,32.377,12659,0
2014-12-22,33.484,34.622,33.484,34.543,15483,0
2014-12-23,34.662,34.672,34.157,34.343,31365,0
2014-12-24,34.353,34.79,34.353,34.603,83146,0
2014-12-26,34.81,35.224,34.79,34.909,104943,0
2014-12-29,34.463,35.7,34.463,35.144,30620,0
2014-12-30,35.194,35.492,35.194,35.254,3365,0
2014-12-31,35.69,36.093,35.392,35.7,9631,0
2015-01-02,35.302,35.322,34.899,35.322,5300,0
2015-01-05,35.106,35.144,34.81,34.966,4830,0
2015-01-06,34.899,34.936,34.206,34.78,11720,0
2015-01-07,35.154,36.738,35.154,36.321,27200,0
2015-01-08,36.57,37.399,36.57,37.399,8623,0
2015-01-09,37.509,37.519,36.785,37.26,7141,0
2015-01-12,37.459,37.894,37.329,37.588,4797,0
2015-01-13,38.506,38.754,36.163,36.63,86335,0
2015-01-14,35.965,36.5,35.264,36.341,41648,0
2015-01-15,36.785,36.785,32.882,33.366,58581,0
2015-01-16,33.296,34.057,32.484,33.949,64213,0
2015-01-20,34.393,34.393,32.902,33.119,13501,0
2015-01-21,33.524,34.137,33.445,33.88,14852,0
2015-01-22,34.473,34.622,33.949,34.453,9803,0
2015-01-23,34.75,34.966,34.295,34.295,6937,0
2015-01-26,35.096,35.531,34.899,35.352,16322,0
2015-01-27,34.849,35.621,34.849,35.332,7826,0
2015-01-28,35.641,35.868,35.224,35.292,13691,0
2015-01-29,35.472,36.75,35.472,36.75,31308,0
2015-01-30,36.371,36.371,35.541,35.74,12807,0
2015-02-02,36.194,36.194,34.898,35.462,22529,0
2015-02-03,35.73,36.154,35.224,36.154,7466,0
2015-02-04,36.025,37.351,35.996,36.857,26584,0
2015-02-05,36.857,37.055,36.312,37.055,11763,0
2015-02-06,37.114,38.292,37.114,38.242,15910,0
2015-02-09,38.371,38.985,38.351,38.788,11245,0
2015-02-10,38.895,39.48,38.58,39.351,14435,0
2015-02-11,39.589,39.787,38.848,39.253,7375,0
2015-02-12,39.341,39.994,39.311,39.836,18409,0
2015-02-13,39.648,39.717,39.4,39.707,4237,0
2015-02-17,39.56,40.113,39.243,39.916,10789,0
2015-02-18,40.014,40.014,39.41,39.678,17614,0
2015-02-19,39.846,40.133,39.797,39.806,27228,0
2015-02-20,39.47,39.955,39.43,39.757,40304,0
2015-02-23,39.648,39.816,39.4,39.4,17628,0
2015-02-24,40.243,40.786,39.994,40.5,60415,0
2015-02-25,40.587,40.587,40.133,40.133,11134,0
2015-02-26,40.283,40.283,39.658,39.866,11694,0
2015-02-27,40.568,40.568,39.866,39.866,20182,0
2015-03-02,39.881,39.955,39.638,39.787,9473,0
2015-03-03,39.46,39.619,39.022,39.4,10814,0
2015-03-04,39.43,39.707,39.084,39.589,39902,0
2015-03-05,39.816,39.965,39.747,39.777,10160,0
2015-03-06,39.214,39.49,38.45,38.49,17981,0
2015-03-09,38.47,38.758,38.303,38.62,3785,0
2015-03-10,38.54,38.718,38.282,38.282,5935,0
2015-03-11,38.44,38.56,38.222,38.262,12127,0
2015-03-12,38.748,39.4,38.738,39.371,7167,0
2015-03-13,39.174,39.53,38.61,38.885,5056,0
2015-03-16,39.184,39.609,39.134,39.233,17705,0
2015-03-17,38.975,39.204,38.47,38.57,20791,0
2015-03-18,38.6,39.589,38.47,39.292,18028,0
2015-03-19,40.49,40.587,38.51,39.361,36815,0
2015-03-20,39.866,40.954,39.589,39.707,70723,0
2015-03-23,39.727,40.193,39.253,39.39,59732,0
2015-03-24,39.243,40.322,39.045,40.014,25993,0
2015-03-25,40.113,40.173,39.233,39.43,16931,0
2015-03-26,39.194,39.55,38.945,39.094,37824,0
2015-03-27,39.47,39.866,39.214,39.787,32888,0
2015-03-30,40.024,40.657,39.896,40.213,99889,0
2015-03-31,39.994,40.816,39.985,40.677,36240,0
2015-04-01,40.48,40.677,40.183,40.637,7902,0
2015-04-02,40.954,41.855,40.934,41.855,29527,0
2015-04-06,41.568,42.153,40.886,40.896,13856,0
2015-04-07,40.558,40.558,39.866,39.866,6844,0
2015-04-08,40.103,40.332,39.836,40.084,10043,0
2015-04-09,39.945,39.945,39.015,39.589,7232,0
2015-04-10,39.599,39.648,39.301,39.599,18502,0
2015-04-13,39.579,39.628,39.321,39.628,22024,0
2015-04-14,39.55,39.935,39.154,39.906,18698,0
2015-04-15,39.698,40.627,39.698,40.45,27304,0
2015-04-16,40.647,40.647,39.356,39.48,44201,0
2015-04-17,40.431,40.431,37.966,38.192,25693,0
2015-04-20,38.371,38.421,37.44,37.768,26011,0
2015-04-21,38.016,38.739,37.936,38.56,16262,0
2015-04-22,38.282,38.6,37.986,38.035,4792,0
2015-04-23,37.996,37.996,36.479,36.826,68888,0
2015-04-24,37.103,37.321,36.866,37.281,23646,0
2015-04-27,37.271,37.46,36.369,36.499,27728,0
2015-04-28,36.509,36.738,36.122,36.738,46665,0
2015-04-29,36.152,36.579,36.033,36.549,12669,0
2015-04-30,36.231,36.559,36.052,36.192,18997,0
2015-05-01,36.34,37.153,36.33,36.896,5779,0
2015-05-04,36.926,37.39,36.659,36.758,22487,0
2015-05-05,36.926,36.926,36.003,36.122,35783,0
2015-05-06,36.222,36.32,35.807,36.291,16988,0
2015-05-07,36.251,37.192,36.251,37.093,6087,0
2015-05-08,37.61,40.026,37.61,38.124,14554,0
2015-05-11,38.172,38.172,37.689,37.758,23960,0
2015-05-12,36.956,38.134,36.956,38.105,31019,0
2015-05-13,38.361,38.391,37.956,37.976,7860,0
2015-05-14,38.262,38.779,38.182,38.639,15477,0
2015-05-15,38.242,38.946,38.095,38.946,6296,0
2015-05-18,38.986,39.749,38.839,39.709,11576,0
2015-05-19,40.364,40.739,39.838,40.105,44415,0
2015-05-20,40.016,40.185,39.6,40.095,12733,0
2015-05-21,39.719,40.105,39.521,39.808,41091,0
2015-05-22,40.155,40.155,39.431,40.006,16603,0
2015-05-26,39.918,39.918,38.719,38.789,37224,0
2015-05-27,38.44,38.946,38.282,38.876,21313,0
2015-05-28,38.996,39.342,38.639,38.789,19485,0
2015-05-29,38.639,38.916,38.085,38.095,15594,0
2015-06-01,38.48,38.48,38.182,38.401,7343,0
2015-06-02,38.105,38.758,37.976,38.48,12012,0
2015-06-03,38.62,38.699,38.262,38.61,7416,0
2015-06-04,38.252,38.342,37.659,37.807,7557,0
2015-06-05,37.738,38.055,37.708,37.936,7962,0
2015-06-08,38.006,38.162,37.619,37.629,4953,0
2015-06-09,37.669,37.758,37.261,37.669,13607,0
2015-06-10,37.798,38.51,37.778,38.421,11680,0
2015-06-11,38.53,38.749,38.252,38.252,3752,0
2015-06-12,38.371,38.61,38.075,38.58,4753,0
2015-06-15,38.49,39.224,38.49,38.699,13538,0
2015-06-16,38.292,38.639,38.252,38.55,9726,0
2015-06-17,38.222,38.252,37.619,38.026,15522,0
2015-06-18,37.748,38.679,37.748,38.085,15212,0
2015-06-19,38.381,39.888,38.381,39.6,23440,0
2015-06-22,40.115,40.115,39.868,39.957,22607,0
2015-06-23,40.334,40.423,39.66,39.967,125811,0
2015-06-24,41.72,42.306,41.306,41.72,104106,0
2015-06-25,41.898,43.048,41.898,42.197,93368,0
2015-06-26,42.356,42.829,42.008,42.829,321086,0
2015-06-29,42.711,42.819,42.087,42.167,80277,0
2015-06-30,42.493,42.979,42.463,42.72,40000,0
2015-07-01,42.849,42.949,42.336,42.819,61003,0
2015-07-02,43.098,43.118,41.988,42.592,30219,0
2015-07-06,42.395,42.691,42.177,42.326,27211,0
2015-07-07,42.602,43.573,42.533,43.505,47723,0
2015-07-08,43.288,43.583,43.178,43.436,8117,0
2015-07-09,43.633,44.16,43.633,43.881,17418,0
2015-07-10,44.328,44.763,44.228,44.418,34010,0
2015-07-13,44.793,44.803,44.055,44.506,5399,0
2015-07-14,44.418,44.635,44.378,44.506,11696,0
2015-07-15,44.506,44.625,44.05,44.11,10149,0
2015-07-16,43.99,44.13,43.446,44.03,5503,0
2015-07-17,43.782,43.92,43.397,43.603,5721,0
2015-07-20,43.268,43.278,42.919,43.128,2849,0
2015-07-21,42.859,43.377,42.76,43.048,10642,0
2015-07-22,43.108,44.258,43.108,43.98,15302,0
2015-07-23,44.09,44.22,43.148,43.733,18860,0
2015-07-24,43.317,43.633,41.813,42.187,5280,0
2015-07-27,41.531,42.157,41.531,42.157,18251,0
2015-07-28,41.967,42.641,41.848,42.256,12080,0
2015-07-29,42.681,43.138,42.137,42.989,7719,0
2015-07-30,42.919,43.505,42.356,43.248,15018,0
2015-07-31,43.553,43.842,42.949,43.495,106872,0
2015-08-03,43.97,43.97,43.039,43.397,22303,0
2015-08-04,43.307,43.307,42.533,42.72,12606,0
2015-08-05,43.138,43.138,41.63,42.127,13959,0
2015-08-06,42.385,42.385,41.165,41.709,18578,0
2015-08-07,41.748,41.778,41.295,41.58,7305,0
2015-08-10,41.927,42.631,41.927,42.356,13163,0
2015-08-11,41.719,42.839,41.719,42.81,25448,0
2015-08-12,42.137,43.128,41.977,43.078,24183,0
2015-08-13,43.357,43.847,43.039,43.524,23290,0
2015-08-14,43.723,43.723,43.148,43.465,12825,0
2015-08-17,42.72,43.93,42.72,43.643,126334,0
2015-08-18,44.348,45.705,44.348,45.429,43136,0
2015-08-19,45.151,46.162,45.151,45.577,24922,0
2015-08-20,45.577,45.577,44.803,44.923,9864,0
2015-08-21,44.625,44.923,44.06,44.428,13324,0
2015-08-24,40.718,43.436,40.718,41.66,25694,0
2015-08-25,42.651,42.651,39.825,39.975,28197,0
2015-08-26,40.907,41.155,39.617,41.155,12056,0
2015-08-27,41.848,42.236,41.471,42.226,17672,0
2015-08-28,42.147,42.231,41.441,41.65,5179,0
2015-08-31,41.403,42.444,41.403,42.365,22738,0
2015-09-01,40.658,41.877,40.558,41.075,43430,0
2015-09-02,41.374,42.027,41.095,42.027,37609,0
2015-09-03,42.444,42.641,42.256,42.513,9700,0
2015-09-04,42.017,42.286,41.471,41.66,9197,0
2015-09-08,41.977,42.592,41.947,42.572,61256,0
2015-09-09,43.563,43.563,41.719,41.877,47200,0
2015-09-10,41.165,41.734,40.708,41.6,14679,0
2015-09-11,41.61,42.197,41.521,42.197,101810,0
2015-09-14,42.641,43.228,41.887,43.188,88484,0
2015-09-15,43.218,43.752,42.939,43.583,55734,0
2015-09-16,43.436,44.07,43.118,43.881,42645,0
2015-09-17,44.278,45.151,43.663,44.368,53592,0
2015-09-18,44.268,45.31,42.691,43.078,136206,0
2015-09-21,43.852,44.468,42.007,42.661,48684,0
2015-09-22,42.167,42.167,40.431,40.926,35401,0
2015-09-23,40.728,41.704,40.728,41.155,30675,0
2015-09-24,40.698,41.393,40.382,41.285,27686,0
2015-09-25,41.501,42.042,41.295,41.471,25174,0
2015-09-28,41.175,41.175,38.665,38.845,31760,0
2015-09-29,39.27,39.27,37.932,38.248,25549,0
2015-09-30,38.695,39.309,38.268,39.27,28186,0
2015-10-01,39.28,39.687,38.855,39.498,46707,0
2015-10-02,38.576,39.697,38.446,39.697,14951,0
2015-10-05,40.024,41.065,39.915,41.065,58493,0
2015-10-06,40.628,40.877,39.945,40.093,31141,0
2015-10-07,40.293,41.145,40.233,41.145,12593,0
2015-10-08,41.305,41.838,40.926,41.838,19157,0
2015-10-09,41.699,41.828,41.393,41.828,13068,0
2015-10-12,42.037,42.037,41.285,41.868,16831,0
2015-10-13,41.808,42.444,41.441,41.501,11300,0
2015-10-14,41.403,41.512,40.074,40.173,22763,0
2015-10-15,40.173,40.372,39.142,40.342,54482,0
2015-10-16,40.064,40.608,39.845,40.382,16358,0
2015-10-19,40.352,40.907,40.143,40.907,13872,0
2015-10-20,41.035,42.128,41.035,42.118,13939,0
2015-10-21,42.128,42.426,41.869,42.257,11994,0
2015-10-22,42.257,42.604,41.115,42.227,14573,0
2015-10-23,42.362,42.455,41.641,42.455,7562,0
2015-10-26,42.565,42.565,41.403,42.018,11394,0
2015-10-27,41.325,41.67,41.095,41.432,18806,0
2015-10-28,40.945,42.257,40.945,41.849,20252,0
2015-10-29,41.255,41.255,39.993,40.311,3333,0
2015-10-30,40.608,41.423,40.292,41.135,30473,0
2015-11-02,41.215,41.512,41.055,41.452,7173,0
2015-11-03,41.452,41.809,40.767,41.631,18561,0
2015-11-04,41.69,41.799,41.125,41.285,4159,0
2015-11-05,40.698,40.698,40.043,40.519,3619,0
2015-11-06,40.092,40.192,39.367,40.192,7000,0
2015-11-09,39.517,39.696,38.961,39.616,16773,0
2015-11-10,39.755,40.827,39.636,40.678,9848,0
2015-11-11,40.945,41.779,40.538,41.265,9580,0
2015-11-12,40.391,40.797,39.954,39.974,9909,0
2015-11-13,40.341,40.598,39.576,39.596,12049,0
2015-11-16,39.874,40.421,39.854,40.341,13013,0
2015-11-17,40.598,41.005,40.321,40.46,7048,0
2015-11-18,40.688,41.335,40.678,41.295,6366,0
2015-11-19,40.807,41.562,40.807,41.145,17472,0
2015-11-20,41.325,41.72,41.325,41.532,9852,0
2015-11-23,41.68,41.888,41.452,41.542,15256,0
2015-11-24,41.532,42.138,41.205,41.779,21261,0
2015-11-25,41.779,42.068,41.74,41.998,7496,0
2015-11-27,42.088,42.098,41.888,41.888,5604,0
2015-11-30,42.008,42.008,41.295,41.295,3908,0
2015-12-01,41.611,42.267,41.425,42.188,13795,0
2015-12-02,42.386,42.386,41.045,41.502,10307,0
2015-12-03,41.265,41.265,40.142,40.371,8465,0
2015-12-04,40.628,41.432,40.628,41.383,6776,0
2015-12-07,41.591,41.591,40.975,41.265,10784,0
2015-12-08,40.907,41.305,40.172,40.272,7255,0
2015-12-09,40.45,40.538,39.417,39.467,8275,0
2015-12-10,39.705,40.391,39.576,39.914,15521,0
2015-12-11,39.755,39.755,38.971,39.011,23666,0
2015-12-14,39.19,39.586,38.813,39.407,30723,0
2015-12-15,38.911,40.311,38.911,40.152,34325,0
2015-12-16,40.063,40.985,40.063,40.985,22164,0
2015-12-17,40.777,40.995,39.557,39.557,12977,0
2015-12-18,39.676,39.755,37.949,38.584,132236,0
2015-12-21,39.239,39.755,38.723,39.06,16933,0
2015-12-22,39.22,40.003,38.833,39.775,11469,0
2015-12-23,39.775,40.331,39.08,39.606,11282,0
2015-12-24,39.765,40.033,39.626,39.775,8095,0
2015-12-28,39.854,39.974,39.268,39.914,9521,0
2015-12-29,40.043,40.47,39.636,40.292,9689,0
2015-12-30,40.401,40.638,39.974,39.974,7327,0
2015-12-31,39.785,40.262,39.785,39.884,10754,0
2016-01-04,39.07,39.07,37.164,37.522,100797,0
2016-01-05,37.691,38.078,37.154,37.81,42729,0
2016-01-06,37.342,37.76,36.459,36.679,29290,0
2016-01-07,35.576,36.34,35.03,35.268,34169,0
2016-01-08,35.387,35.387,33.878,34.494,39363,0
2016-01-11,34.325,34.872,34.206,34.723,23682,0
2016-01-12,35.04,35.198,34.167,35.158,23555,0
2016-01-13,35.377,35.826,33.77,33.978,39870,0
2016-01-14,33.481,33.987,33.035,33.72,33878,0
2016-01-15,32.747,33.83,32.35,33.521,26850,0
2016-01-19,33.472,33.472,33.472,33.472,0,0
2016-01-20,33.491,33.491,31.784,33.204,29537,0
2016-01-21,32.926,34.246,32.926,33.67,10531,0
2016-01-22,34.117,35.278,34.047,34.464,27022,0
2016-01-25,33.997,34.087,32.956,33.064,20394,0
2016-01-26,32.996,34.992,32.996,34.586,28757,0
2016-01-27,34.476,34.676,33.831,34.098,16760,0
2016-01-28,34.108,34.386,33.512,33.641,7077,0
2016-01-29,33.879,34.436,33.801,34.436,20560,0
2016-02-01,33.969,34.277,33.641,33.641,16790,0
2016-02-02,33.442,33.442,32.161,32.379,30246,0
2016-02-03,32.537,32.796,31.533,32.467,29113,0
2016-02-04,32.627,33.393,32.467,32.786,10165,0
2016-02-05,32.557,32.757,31.872,32.082,13531,0
2016-02-08,31.673,31.673,30.748,31.188,19429,0
2016-02-09,30.54,31.464,30.54,31.018,11758,0
2016-02-10,31.55,31.862,31.078,31.188,58350,0
2016-02-11,30.648,30.838,29.852,30.302,26141,0
2016-02-12,30.53,31.807,30.53,31.782,22064,0
2016-02-16,32.507,32.617,31.882,32.607,18977,0
2016-02-17,32.776,33.025,32.487,32.747,21678,0
2016-02-18,32.886,32.886,32.3,32.507,14379,0
2016-02-19,32.389,32.796,32.26,32.537,4962,0
2016-02-22,32.796,33.035,32.607,32.966,24838,0
2016-02-23,32.926,33.234,32.508,33.174,10475,0
2016-02-24,32.747,33.502,32.28,33.214,8650,0
2016-02-25,33.472,34.068,33.472,33.899,34620,0
2016-02-26,34.048,34.108,33.393,33.641,26121,0
2016-02-29,33.791,33.939,33.363,33.502,24421,0
2016-03-01,33.502,34.982,33.502,34.844,43329,0
2016-03-02,35.032,35.48,34.784,35.48,43744,0
2016-03-03,35.48,36.354,35.47,36.354,32543,0
2016-03-04,36.224,36.513,35.897,36.115,35630,0
2016-03-07,35.649,36.593,35.649,36.433,26051,0
2016-03-08,36.344,36.344,35.032,35.39,38062,0
2016-03-09,35.45,35.987,35.261,35.987,6751,0
2016-03-10,36.224,36.234,35.44,35.689,14966,0
2016-03-11,36.185,36.771,36.185,36.723,11264,0
2016-03-14,36.603,36.603,36.125,36.533,10746,0
2016-03-15,36.354,36.413,36.224,36.383,11077,0
2016-03-16,36.363,37.159,36.205,37.011,13617,0
2016-03-17,37.227,37.617,36.912,37.407,57763,0
2016-03-18,37.247,38.094,37.247,37.617,97882,0
2016-03-21,37.766,37.766,36.902,37.257,15223,0
2016-03-22,37.168,37.307,36.972,37.04,16247,0
2016-03-23,36.792,37.285,36.344,36.354,17461,0
2016-03-24,36.473,36.663,36.145,36.623,20872,0
2016-03-28,36.573,37.02,36.324,36.872,13736,0
2016-03-29,37.437,38.221,37.03,37.965,61158,0
2016-03-30,38.461,38.461,37.537,37.687,32415,0
2016-03-31,37.846,38.471,37.846,38.471,36372,0
2016-04-01,38.074,38.074,37.487,37.766,25274,0
2016-04-04,37.856,37.856,36.852,36.972,18632,0
2016-04-05,36.673,37.259,36.673,37.011,14396,0
2016-04-06,37.07,37.786,37.07,37.766,20388,0
2016-04-07,37.766,37.916,37.497,37.567,6399,0
2016-04-08,37.786,38.501,37.687,38.034,138854,0
2016-04-11,38.281,38.508,37.866,37.926,22870,0
2016-04-12,37.816,38.015,37.667,38.005,20544,0
2016-04-13,38.261,38.882,38.251,38.81,27938,0
2016-04-14,39.057,39.057,38.391,38.521,16183,0
2016-04-15,38.621,38.621,37.901,38.133,5723,0
2016-04-18,38.211,38.211,37.786,38.084,16187,0
2016-04-19,38.241,38.361,37.168,37.567,20963,0
2016-04-20,37.587,38.461,37.277,38.191,16238,0
2016-04-21,38.381,38.84,38.201,38.341,33829,0
2016-04-22,38.471,38.571,37.637,37.637,5201,0
2016-04-25,37.657,37.657,37.367,37.567,7447,0
2016-04-26,37.407,37.888,37.407,37.806,10500,0
2016-04-27,37.806,38.232,37.515,37.637,69833,0
2016-04-28,37.237,37.317,36.063,36.083,29449,0
2016-04-29,35.644,35.847,34.969,35.777,18208,0
2016-05-02,35.428,36.153,35.428,36.004,12424,0
2016-05-03,35.587,35.667,35.128,35.138,14137,0
2016-05-04,34.841,35.109,34.283,35.109,18228,0
2016-05-05,35.009,35.059,34.463,34.643,8021,0
2016-05-06,34.712,34.741,34.263,34.423,4217,0
2016-05-09,34.653,34.886,34.473,34.643,23803,0
2016-05-10,34.673,35.039,34.593,35.039,8941,0
2016-05-11,35.118,35.118,34.771,34.851,9105,0
2016-05-12,35.049,35.049,34.293,34.583,12234,0
2016-05-13,34.806,34.861,34.263,34.363,13413,0
2016-05-16,34.453,34.969,34.453,34.643,72348,0
2016-05-17,34.732,35.079,34.503,34.623,10787,0
2016-05-18,34.801,35.128,34.193,34.513,15665,0
2016-05-19,34.263,34.283,33.855,34.273,11107,0
2016-05-20,34.323,35.079,34.323,34.92,6243,0
2016-05-23,34.851,34.969,34.563,34.593,8356,0
2016-05-24,35.089,36.642,35.089,36.213,27575,0
2016-05-25,36.612,36.612,36.083,36.083,12645,0
2016-05-26,36.063,36.323,35.955,35.995,6316,0
2016-05-27,35.995,36.512,35.995,36.412,33184,0
2016-05-31,36.412,36.502,35.975,36.412,24015,0
2016-06-01,36.014,36.582,35.827,36.532,7432,0
2016-06-02,36.263,36.632,36.083,36.552,17420,0
2016-06-03,35.945,36.552,35.827,36.452,11376,0
2016-06-06,36.512,36.815,36.512,36.662,12818,0
2016-06-07,36.592,37.945,36.582,37.447,12321,0
2016-06-08,37.667,38.262,37.507,38.124,26200,0
2016-06-09,38.124,38.289,37.975,38.104,3663,0
2016-06-10,37.277,37.545,37.237,37.237,19529,0
2016-06-13,37.327,37.337,36.542,36.542,10985,0
2016-06-14,36.612,36.642,35.856,36.083,17513,0
2016-06-15,36.263,36.891,36.263,36.263,15397,0
2016-06-16,36.059,36.253,35.687,36.143,12295,0
2016-06-17,35.965,36.547,35.965,36.442,63201,0
2016-06-20,36.801,37.397,36.801,36.931,8744,0
2016-06-21,37.866,38.064,36.203,36.512,26867,0
2016-06-22,36.582,37.207,36.334,36.422,18765,0
2016-06-23,36.472,37.098,36.472,37.098,13672,0
2016-06-24,35.687,36.362,35.557,35.777,75402,0
2016-06-27,35.368,35.438,34.503,35.039,37619,0
2016-06-28,35.527,36.183,35.527,36.183,45240,0
2016-06-29,36.472,37.019,36.283,36.961,16817,0
2016-06-30,36.662,37.227,36.552,37.059,31323,0
2016-07-01,37.078,37.856,37.078,37.327,13308,0
2016-07-05,37.397,37.537,36.722,37.457,28839,0
2016-07-06,37.347,38.016,37.178,37.936,30449,0
2016-07-07,38.279,38.443,37.986,38.173,21872,0
2016-07-08,38.752,39.349,38.732,39.25,93912,0
2016-07-11,39.559,39.767,39.141,39.221,26244,0
2016-07-12,39.399,39.429,39.151,39.151,10227,0
2016-07-13,39.329,39.329,38.862,38.862,25801,0
2016-07-14,39.131,39.201,38.991,39.201,16544,0
2016-07-15,38.934,39.041,38.931,38.951,3798,0
2016-07-18,38.867,39.211,38.842,39.211,15583,0
2016-07-19,39.161,39.161,38.871,38.971,10532,0
2016-07-20,38.931,39.23,38.931,39.23,11152,0
2016-07-21,38.971,39.141,38.862,39.141,20486,0
2016-07-22,38.662,39.011,38.652,38.901,3331,0
2016-07-25,39.131,39.319,38.924,39.28,11732,0
2016-07-26,39.051,39.429,38.712,39.409,14585,0
2016-07-27,39.399,39.399,38.941,39.111,13178,0
2016-07-28,39.041,39.041,38.662,38.662,3138,0
2016-07-29,38.075,38.075,37.237,37.387,51401,0
2016-08-01,37.377,37.647,37.217,37.367,16229,0
2016-08-02,37.337,37.337,36.222,36.272,29168,0
2016-08-03,36.132,36.785,36.102,36.721,13622,0
2016-08-04,36.302,36.601,36.122,36.501,2943,0
2016-08-05,36.79,37.462,36.79,37.347,3917,0
2016-08-08,37.409,37.457,37.088,37.128,4713,0
2016-08-09,37.217,37.447,37.178,37.357,6530,0
2016-08-10,37.347,37.517,37.217,37.517,11021,0
2016-08-11,37.687,37.731,37.537,37.547,5023,0
2016-08-12,37.457,37.662,37.069,37.118,12837,0
2016-08-15,37.497,38.085,37.497,37.687,8209,0
2016-08-16,37.517,37.687,37.417,37.567,2477,0
2016-08-17,37.069,37.397,36.98,37.397,6513,0
2016-08-18,37.197,37.477,37.098,37.227,26982,0
2016-08-19,37.088,37.138,36.78,36.79,22890,0
2016-08-22,36.99,37.078,36.83,36.97,2105,0
2016-08-23,37.01,38.583,37.01,38.193,31774,0
2016-08-24,37.856,37.856,37.547,37.567,2951,0
2016-08-25,37.876,37.876,37.297,37.487,6128,0
2016-08-26,37.477,37.587,36.741,36.761,39606,0
2016-08-29,37.029,37.507,37.029,37.207,6903,0
2016-08-30,37.227,37.766,37.217,37.766,13880,0
2016-08-31,37.497,37.856,37.497,37.836,14454,0
2016-09-01,37.756,38.016,37.039,37.168,15920,0
2016-09-02,37.647,37.746,37.049,37.078,4862,0
2016-09-06,37.297,37.297,36.95,36.98,7359,0
2016-09-07,37.427,37.816,37.307,37.776,20339,0
2016-09-08,37.517,37.537,37.247,37.277,5614,0
2016-09-09,36.87,36.87,35.755,35.775,22044,0
2016-09-12,35.745,36.701,35.635,36.491,35229,0
2016-09-13,36.302,36.302,34.966,34.966,27936,0
2016-09-14,35.276,35.705,35.076,35.216,22962,0
2016-09-15,35.326,35.645,35.306,35.516,10103,0
2016-09-16,35.356,35.356,34.808,35.056,113046,0
2016-09-19,35.056,36.112,35.056,35.845,15773,0
2016-09-20,35.316,35.356,33.703,34.34,41614,0
2016-09-21,34.67,34.67,33.514,34.46,45291,0
2016-09-22,35.006,35.246,34.468,34.66,17867,0
2016-09-23,34.66,34.758,34.17,34.17,14910,0
2016-09-26,34.14,34.38,33.921,33.931,19575,0
2016-09-27,34.05,34.16,33.713,33.803,24021,0
2016-09-28,34.04,34.4,33.911,34.4,13896,0
2016-09-29,33.941,34.07,33.384,33.494,18197,0
2016-09-30,33.663,33.783,33.384,33.434,23848,0
2016-10-03,33.324,33.494,33.224,33.394,8156,0
2016-10-04,33.434,33.504,32.775,33.104,17708,0
2016-10-05,33.344,33.574,33.204,33.514,27098,0
2016-10-06,33.354,33.683,33.204,33.653,13242,0
2016-10-07,33.753,33.753,32.975,33.005,22142,0
2016-10-10,33.304,33.414,33.054,33.334,15934,0
2016-10-11,32.975,33.224,32.905,33.114,5281,0
2016-10-12,33.114,33.584,33.104,33.574,12648,0
2016-10-13,33.184,33.194,32.706,33.104,34240,0
2016-10-14,33.374,33.703,33.284,33.544,13577,0
2016-10-17,34.281,34.281,33.404,33.584,14974,0
2016-10-18,34.141,34.401,33.728,33.942,16550,0
2016-10-19,33.952,34.221,33.464,33.972,16507,0
2016-10-20,33.703,33.733,33.074,33.304,36325,0
2016-10-21,33.114,33.284,32.965,33.164,8322,0
2016-10-24,33.444,33.713,33.444,33.633,19324,0
2016-10-25,33.284,33.434,32.905,33.234,33164,0
2016-10-26,32.915,33.354,32.905,33.174,11225,0
2016-10-27,33.594,33.594,32.367,32.457,14057,0
2016-10-28,33.104,33.434,32.855,33.244,10973,0
2016-10-31,33.284,33.763,33.284,33.424,11888,0
2016-11-01,33.454,33.454,32.885,33.214,6878,0
2016-11-02,33.134,33.154,32.656,32.775,6756,0
2016-11-03,32.965,32.985,32.606,32.775,5616,0
2016-11-04,32.267,34.001,32.257,33.444,18354,0
2016-11-07,33.872,34.041,33.579,33.743,6085,0
2016-11-08,33.134,33.434,32.766,33.194,7735,0
2016-11-09,32.536,33.214,31.998,32.805,20003,0
2016-11-10,32.875,33.524,32.626,33.434,26127,0
2016-11-11,33.304,33.474,32.686,32.815,22704,0
2016-11-14,33.094,34.011,32.985,34.001,16974,0
2016-11-15,34.401,34.501,33.733,33.783,7488,0
2016-11-16,33.554,33.753,33.444,33.743,14003,0
2016-11-17,34.071,34.948,34.071,34.521,13794,0
2016-11-18,34.421,34.8,34.401,34.8,10177,0
2016-11-21,34.9,34.978,34.351,34.86,12397,0
2016-11-22,35.048,35.138,34.471,34.77,17425,0
2016-11-23,34.968,35.218,34.701,35.058,69376,0
2016-11-25,35.168,35.498,35.168,35.308,3683,0
2016-11-28,35.208,35.208,34.815,34.958,11008,0
2016-11-29,35.148,35.328,35.038,35.078,26882,0
2016-11-30,34.958,34.958,33.793,33.793,22139,0
2016-12-01,34.121,34.161,33.364,33.504,20159,0
2016-12-02,33.613,33.613,33.294,33.294,8850,0
2016-12-05,33.603,33.972,33.364,33.872,13517,0
2016-12-06,34.191,34.711,34.071,34.711,11103,0
2016-12-07,34.711,35.838,34.701,35.838,13804,0
2016-12-08,35.877,36.874,35.877,36.505,11097,0
2016-12-09,36.505,36.505,35.208,35.728,37204,0
2016-12-12,35.548,36.535,35.548,36.505,62880,0
2016-12-13,36.68,37.063,35.996,36.765,71883,0
2016-12-14,36.794,36.844,35.518,35.658,48776,0
2016-12-15,35.748,36.365,34.421,34.541,65643,0
2016-12-16,34.591,35.058,34.561,34.681,82368,0
2016-12-19,35.588,35.838,34.541,34.541,36545,0
2016-12-20,34.968,35.038,34.141,34.351,41422,0
2016-12-21,34.241,34.9,34.241,34.77,11575,0
2016-12-22,34.581,34.701,34.391,34.421,16837,0
2016-12-23,34.361,34.491,34.181,34.181,12364,0
2016-12-27,34.231,34.74,34.231,34.731,6150,0
2016-12-28,34.978,34.978,34.471,34.581,7084,0
2016-12-29,34.311,34.711,34.311,34.401,15751,0
2016-12-30,34.401,34.405,34.301,34.401,25982,0
2017-01-03,34.101,34.631,33.838,34.481,30813,0
2017-01-04,34.591,35.478,34.591,35.478,11835,0
2017-01-05,35.108,35.718,35.108,35.718,11012,0
2017-01-06,35.328,35.428,35.198,35.228,13528,0
2017-01-09,34.81,35.108,34.721,35.108,32519,0
2017-01-10,34.978,35.338,34.958,35.098,10438,0
2017-01-11,35.198,35.548,34.938,35.548,17590,0
2017-01-12,35.468,35.966,34.82,35.946,34069,0
2017-01-13,35.906,35.926,35.708,35.708,10791,0
2017-01-17,35.758,36.015,35.598,35.658,8688,0
2017-01-18,35.768,35.808,35.438,35.808,7867,0
2017-01-19,35.653,35.768,35.168,35.218,11713,0
2017-01-20,35.986,35.986,35.098,35.298,12824,0
2017-01-23,35.548,35.568,35.078,35.288,4448,0
2017-01-24,36.025,37.272,35.886,37.242,59484,0
2017-01-25,37.332,38.102,37.332,37.562,26189,0
2017-01-26,38.052,38.052,37.272,37.272,12762,0
2017-01-27,36.984,37.033,36.494,36.534,10632,0
2017-01-30,36.354,36.514,35.746,36.514,18305,0
2017-01-31,36.114,36.284,35.596,35.895,25790,0
2017-02-01,35.836,36.234,35.436,36.054,31189,0
2017-02-02,35.856,36.284,35.766,36.104,8341,0
2017-02-03,36.174,36.424,36.034,36.414,7401,0
2017-02-06,35.036,36.584,35.036,35.945,7431,0
2017-02-07,35.925,36.004,35.606,35.955,4953,0
2017-02-08,35.816,36.544,35.816,36.524,9862,0
2017-02-09,36.684,36.684,36.104,36.424,7249,0
2017-02-10,36.824,37.882,36.824,37.882,26422,0
2017-02-13,37.867,37.867,37.552,37.642,7339,0
2017-02-14,37.642,37.642,36.914,37.262,16956,0
2017-02-15,37.432,37.892,37.332,37.892,8287,0
2017-02-16,36.764,37.932,36.764,37.352,8134,0
2017-02-17,36.974,37.662,36.974,37.662,16744,0
2017-02-21,37.262,37.982,37.262,37.892,7426,0
2017-02-22,37.932,38.72,37.932,38.39,40379,0
2017-02-23,38.17,38.24,37.852,38.002,14832,0
2017-02-24,37.612,38.61,37.612,38.61,23069,0
2017-02-27,38.56,39.408,38.51,39.12,17194,0
2017-02-28,39.12,39.528,39.08,39.239,23767,0
2017-03-01,39.608,40.846,39.608,40.556,21180,0
2017-03-02,40.456,40.676,40.073,40.078,11126,0
2017-03-03,39.808,40.322,39.618,40.138,17093,0
2017-03-06,40.038,40.307,39.908,40.258,15939,0
2017-03-07,39.808,40.666,39.808,40.626,26736,0
2017-03-08,40.876,41.644,40.846,41.545,91502,0
2017-03-09,41.914,41.984,40.826,41.186,19846,0
2017-03-10,41.934,42.583,41.485,41.624,228269,0
2017-03-13,42.094,42.224,41.096,41.206,24015,0
2017-03-14,40.766,40.936,40.327,40.776,22663,0
2017-03-15,40.118,41.356,40.118,41.206,49490,0
2017-03-16,41.624,42.364,41.415,42.014,51682,0
2017-03-17,42.034,42.433,41.844,41.924,64909,0
2017-03-20,41.924,41.974,41.535,41.974,24839,0
2017-03-21,41.515,41.555,40.268,40.506,18528,0
2017-03-22,40.546,40.546,39.718,40.248,28861,0
2017-03-23,40.496,40.726,40.128,40.178,13776,0
2017-03-24,40.556,40.556,40.138,40.297,10307,0
2017-03-27,39.938,40.367,39.798,40.317,17266,0
2017-03-28,40.358,40.856,40.288,40.706,8978,0
2017-03-29,40.926,41.336,40.481,41.316,70956,0
2017-03-30,41.256,41.485,41.126,41.276,50444,0
2017-03-31,41.405,41.774,41.326,41.724,50660,0
2017-04-03,41.644,42.214,41.186,42.214,87781,0
2017-04-04,41.974,42.074,41.555,41.724,60470,0
2017-04-05,41.924,42.279,41.794,42.034,42248,0
2017-04-06,41.984,42.533,41.984,42.314,29867,0
2017-04-07,42.463,42.483,42.094,42.154,13709,0
2017-04-10,41.654,43.162,41.654,42.663,33098,0
2017-04-11,42.448,43.302,42.448,43.302,26723,0
2017-04-12,43.127,43.127,42.543,42.613,25239,0
2017-04-13,42.902,43.452,42.792,43.002,29447,0
2017-04-17,43.222,43.571,43.122,43.521,7824,0
2017-04-18,43.172,43.791,43.172,43.512,10898,0
2017-04-19,43.95,43.95,43.502,43.771,50891,0
2017-04-20,43.94,44.06,42.593,43.182,17681,0
2017-04-21,43.072,43.312,42.703,43.122,17794,0
2017-04-24,43.721,43.721,42.832,43.002,18439,0
2017-04-25,42.603,42.603,41.894,42.274,18146,0
2017-04-26,42.553,43.092,42.244,42.713,22711,0
2017-04-27,42.653,42.982,42.593,42.982,7609,0
2017-04-28,42.842,43.352,41.963,42.573,21057,0
2017-05-01,42.792,42.917,42.353,42.413,8592,0
2017-05-02,42.563,42.563,41.863,42.113,19822,0
2017-05-03,42.163,42.203,41.264,41.793,8463,0
2017-05-04,41.963,42.183,41.849,41.853,7901,0
2017-05-05,41.963,42.213,41.813,41.893,22702,0
2017-05-08,41.953,42.283,41.893,42.103,10443,0
2017-05-09,42.523,42.523,41.883,42.383,20590,0
2017-05-10,42.093,42.523,42.013,42.273,20694,0
2017-05-11,41.923,42.673,41.868,42.643,141244,0
2017-05-12,42.663,42.663,42.053,42.103,9198,0
2017-05-15,41.853,43.222,41.853,43.112,37636,0
2017-05-16,42.852,43.292,42.852,43.292,7828,0
2017-05-17,43.222,43.242,42.078,42.263,27007,0
2017-05-18,42.074,43.242,42.063,42.862,8797,0
2017-05-19,43.672,43.812,42.802,43.702,7151,0
2017-05-22,43.842,44.191,43.772,43.941,23616,0
2017-05-23,44.071,44.431,42.992,43.012,12386,0
2017-05-24,42.762,43.372,42.762,43.342,8051,0
2017-05-25,43.762,43.762,42.842,43.542,18694,0
2017-05-26,43.362,43.362,43.092,43.162,18223,0
2017-05-30,43.322,43.432,42.887,43.312,20466,0
2017-05-31,42.782,43.142,42.623,42.892,16499,0
2017-06-01,42.772,44.111,42.772,44.106,30128,0
2017-06-02,44.331,44.731,43.921,44.631,27746,0
2017-06-05,44.261,44.711,44.261,44.531,65142,0
2017-06-06,44.451,44.481,43.921,44.121,12971,0
2017-06-07,44.041,44.651,44.041,44.251,22358,0
2017-06-08,44.571,44.571,43.991,44.211,7315,0
2017-06-09,44.601,44.601,43.642,43.642,9632,0
2017-06-12,43.502,44.571,43.502,44.101,15373,0
2017-06-13,44.111,45.41,44.111,45.37,17173,0
2017-06-14,45.27,46.439,45.15,46.269,28237,0
2017-06-15,45.79,46.01,44.971,45.24,12422,0
2017-06-16,45.08,45.1,44.291,44.651,59747,0
2017-06-19,44.651,45.19,44.401,44.841,49451,0
2017-06-20,45.29,47.408,45.29,45.39,68481,0
2017-06-21,45.63,45.67,45.06,45.06,25135,0
2017-06-22,44.881,44.961,44.221,44.381,17117,0
2017-06-23,44.021,44.871,43.802,43.802,234517,0
2017-06-26,44.141,44.561,43.921,44.471,18990,0
2017-06-27,44.461,44.661,43.981,44.181,11402,0
2017-06-28,44.401,44.861,44.251,44.531,12034,0
2017-06-29,44.091,44.571,43.921,44.401,9842,0
2017-06-30,44.891,45.36,44.891,44.931,9951,0
2017-07-03,45.03,45.52,44.411,44.501,7064,0
2017-07-05,43.901,44.601,43.871,44.341,19210,0
2017-07-06,43.961,44.071,43.672,43.752,15348,0
2017-07-07,44.491,45.62,44.341,44.911,25312,0
2017-07-10,44.941,45.76,44.771,45.56,34656,0
2017-07-11,45.01,45.075,44.6,44.9,17748,0
2017-07-12,45.3,45.3,44.78,45.08,17751,0
2017-07-13,44.91,45.67,44.9,45.62,18938,0
2017-07-14,45.63,45.79,45.63,45.63,4796,0
2017-07-17,45.8618,45.8618,45.23,45.24,14773,0
2017-07-18,45.2,45.22,44.45,44.8,32868,0
2017-07-19,44.92,45.21,44.92,45.05,5601,0
2017-07-20,45.11,45.11,44.52,44.95,23997,0
2017-07-21,45.58,45.63,45.02,45.2,14693,0
2017-07-24,44.94,45.31,44.7,45.3,47646,0
2017-07-25,45.27,45.69,45.27,45.46,5490,0
2017-07-26,45.12,45.39,44.85,44.91,4604,0
2017-07-27,45.35,45.35,44.81,44.91,9023,0
2017-07-28,44.59,44.93,44.02,44.28,11456,0
2017-07-31,44.54,44.54,43.82,44.47,10854,0
2017-08-01,44.49,45.57,44.375,45.57,9873,0
2017-08-02,46.13,46.13,44.97,45.73,21309,0
2017-08-03,45.71,46.24,45.66,46.23,24678,0
2017-08-04,46.43,46.82,46.1829,46.78,15327,0
2017-08-07,46.55,46.68,46.39,46.45,12908,0
2017-08-08,46.8,46.89,46.5,46.5,4064,0
2017-08-09,46.31,46.44,45.97,46.35,12587,0
2017-08-10,45.81,45.81,45.02,45.12,24455,0
2017-08-11,45.14,45.43,44.94,45.17,8682,0
2017-08-14,45.71,45.99,45.69,45.76,5431,0
2017-08-15,45.86,46.025,45.63,45.63,7821,0
2017-08-16,45.3,46,45.3,45.89,6441,0
2017-08-17,45.2289,45.67,45.02,45.29,43068,0
2017-08-18,44.58,45.02,43.83,44,19437,0
2017-08-21,44.12,44.25,43.62,44.15,23835,0
2017-08-22,44.27,44.27,43.54,43.71,12349,0
2017-08-23,43.54,43.76,42.54,42.99,53273,0
2017-08-24,43.03,43.24,42.6,42.81,11367,0
2017-08-25,42.63,43.12,42.63,42.94,22284,0
2017-08-28,42.38,42.73,42.1,42.49,17398,0
2017-08-29,42.08,42.46,41.83,41.83,10802,0
2017-08-30,41.86,42.32,41.86,42.31,13761,0
2017-08-31,42.84,43.19,42.62,43.03,12677,0
2017-09-01,43.31,43.4,42.85,43.23,9186,0
2017-09-05,43.04,43.04,42.2,42.56,24882,0
2017-09-06,42.6,42.8,41.9,42.11,13355,0
2017-09-07,42.14,42.14,41.6,41.78,15939,0
2017-09-08,41.42,42.41,41.4,41.96,19550,0
2017-09-11,42.16,43.3,42.16,43.15,17913,0
2017-09-12,43.25,43.77,43.25,43.66,5498,0
2017-09-13,43.57,43.57,42.3218,42.76,12975,0
2017-09-14,42.73,43.11,42.59,42.89,8339,0
2017-09-15,43.05,43.22,42.28,42.89,23392,0
2017-09-18,43.38,43.92,43.18,43.63,20375,0
2017-09-19,43.41,43.93,43.16,43.41,21583,0
2017-09-20,43.59,43.59,42.385,42.46,26162,0
2017-09-21,42.6,42.89,42.41,42.86,22496,0
2017-09-22,42.68,42.88,42.54,42.62,11460,0
2017-09-25,42.6,42.95,42.38,42.66,14762,0
2017-09-26,42.78,43.7,42.65,43.46,29373,0
2017-09-27,43.62,44.24,43.11,43.43,20037,0
2017-09-28,43.72,44.61,43.41,44.6,24977,0
2017-09-29,44.48,45.295,44.48,45.08,31421,0
2017-10-02,45.19,45.42,44.87,45.18,12384,0
2017-10-03,46,47.53,45.42,47.14,56565,0
2017-10-04,47.61,47.99,46.83,47.89,12874,0
2017-10-05,47.97,48.43,47.56,47.67,9530,0
2017-10-06,47.39,47.73,47.32,47.56,17749,0
2017-10-09,47.68,47.71,47.39,47.57,23953,0
2017-10-10,47.71,47.74,47.11,47.42,19514,0
2017-10-11,47.57,48.07,47.5,47.88,14686,0
2017-10-12,48.11,48.11,47.21,47.23,13037,0
2017-10-13,47.37,47.87,47.07,47.07,16193,0
2017-10-16,47.35,47.379,46.75,46.75,8681,0
2017-10-17,47.2,47.32,47.03,47.03,8326,0
2017-10-18,47.29,47.49,47.25,47.39,12871,0
2017-10-19,47.167,48.21,47.167,48.14,12118,0
2017-10-20,48.85,48.88,47.99,48.54,10982,0
2017-10-23,48.58,48.84,48.235,48.3,15821,0
2017-10-24,48.3,49.22,48.3,49.22,12276,0
2017-10-25,48.97,49.7,48.97,49.03,13136,0
2017-10-26,49.16,49.97,49.16,49.87,16196,0
2017-10-27,49.99,49.99,49.41,49.62,15898,0
2017-10-30,48.9,48.9,47.32,47.66,43075,0
2017-10-31,47.77,47.95,47.2025,47.95,44619,0
2017-11-01,47.99,49.32,47.83,49.1,29592,0
2017-11-02,48.395,48.395,46.74,46.74,42702,0
2017-11-03,46.75,47.37,46.51,46.94,22289,0
2017-11-06,47.04,48.61,46.46,48.39,43728,0
2017-11-07,48.58,49.28,48.58,48.66,55830,0
2017-11-08,48.35,50.05,48.09,49.91,73113,0
2017-11-09,48.41,50.7495,48.41,49.88,194144,0
2017-11-10,50,50.24,49.34,49.55,119340,0
