Date,Open,High,Low,Close,Volume,OpenInt
2009-06-30,15.641,15.641,15.641,15.641,0,0
2009-07-01,19.551,20.508,19.073,19.57,7650621,0
2009-07-02,19.249,20.02,19.14,19.639,1227289,0
2009-07-06,19.551,19.776,19.082,19.239,560811,0
2009-07-07,19.445,19.551,18.828,18.886,437754,0
2009-07-08,18.975,19.053,18.378,18.624,412247,0
2009-07-09,18.877,18.877,18.378,18.574,174310,0
2009-07-10,18.614,18.614,17.733,17.948,321561,0
2009-07-13,18.076,19.101,17.889,19.014,276575,0
2009-07-14,19.18,19.492,18.594,18.975,90795,0
2009-07-15,19.336,19.738,19.219,19.464,241832,0
2009-07-16,19.522,19.551,19.258,19.336,90236,0
2009-07-17,19.435,20.227,19.268,19.639,310769,0
2009-07-20,19.629,19.98,19.346,19.776,190484,0
2009-07-21,19.766,19.933,19.435,19.688,108447,0
2009-07-22,19.473,20.109,19.455,19.748,97015,0
2009-07-23,19.649,19.933,18.448,19.063,359125,0
2009-07-24,18.789,19.551,18.73,18.828,61070,0
2009-07-27,18.966,19.014,18.328,18.857,82145,0
2009-07-28,18.867,19.356,18.867,19.043,177698,0
2009-07-29,18.985,19.502,18.985,19.455,106868,0
2009-07-30,19.649,20.518,19.445,19.865,328927,0
2009-07-31,19.884,20.147,18.789,19.073,250423,0
2009-08-03,19.101,19.551,19.101,19.287,60314,0
2009-08-04,19.306,19.386,19.111,19.258,47870,0
2009-08-05,19.287,19.561,19.073,19.287,106086,0
2009-08-06,19.795,20,17.596,18.604,338500,0
2009-08-07,18.975,18.975,17.401,17.518,170249,0
2009-08-10,18.017,18.086,16.072,16.208,576046,0
2009-08-11,16.228,17.498,16.198,17.341,617175,0
2009-08-12,17.636,18.076,16.911,17.02,302244,0
2009-08-13,17.225,17.801,17.01,17.46,365663,0
2009-08-14,17.586,17.646,17.186,17.331,186029,0
2009-08-17,17.04,17.225,16.228,16.374,103664,0
2009-08-18,16.393,16.639,14.83,15.123,581832,0
2009-08-19,14.888,15.456,14.888,15.152,173951,0
2009-08-20,16.169,17,16.082,16.911,491618,0
2009-08-21,17.03,17.176,16.825,17.087,83583,0
2009-08-24,17.186,17.186,16.238,16.384,229601,0
2009-08-25,16.335,16.335,15.681,15.935,98147,0
2009-08-26,15.787,16.374,15.739,16.062,95626,0
2009-08-27,16.022,16.825,15.651,16.785,54732,0
2009-08-28,16.911,17.097,16.52,16.619,20713,0
2009-08-31,16.609,16.609,15.279,15.935,82205,0
2009-09-01,15.886,16.296,15.417,15.426,95942,0
2009-09-02,15.486,15.758,14.81,15.084,196412,0
2009-09-03,15.338,15.367,14.86,15.162,110960,0
2009-09-04,15.308,16.169,15.221,16.101,52129,0
2009-09-08,16.13,16.403,15.827,16.159,24859,0
2009-09-09,16.218,16.609,16.14,16.55,59455,0
2009-09-10,16.51,16.882,16.393,16.746,126422,0
2009-09-11,16.736,16.736,16.149,16.393,152599,0
2009-09-14,16.374,16.589,15.201,15.778,287097,0
2009-09-15,15.827,16.502,15.661,15.709,132299,0
2009-09-16,16.502,16.58,15.866,16.54,157337,0
2009-09-17,16.374,17.02,16.374,16.52,143775,0
2009-09-18,16.659,16.971,16.433,16.58,104284,0
2009-09-21,16.56,17.351,16.54,17.02,101313,0
2009-09-22,17.302,17.586,17.127,17.45,149336,0
2009-09-23,17.586,17.586,17.176,17.47,65310,0
2009-09-24,17.391,17.518,17.264,17.312,97121,0
2009-09-25,17.508,17.586,16.971,17.361,89366,0
2009-09-28,17.548,17.987,17.46,17.596,166309,0
2009-09-29,17.781,18.534,17.538,18.192,289261,0
2009-09-30,18.086,18.574,17.322,17.899,1225016,0
2009-10-01,17.646,18.388,17.498,18.076,182761,0
2009-10-02,17.743,18.428,17.685,18.134,74475,0
2009-10-05,18.281,18.574,18.066,18.153,81598,0
2009-10-06,18.182,18.3,17.987,18.173,39104,0
2009-10-07,18.036,18.74,17.84,18.72,101402,0
2009-10-08,18.769,19.376,18.458,19.17,98217,0
2009-10-09,19.336,19.659,19.326,19.551,109954,0
2009-10-12,19.756,19.795,18.251,18.408,123650,0
2009-10-13,18.514,19.15,18.086,18.789,67841,0
2009-10-14,19.326,20.363,19.004,19.053,200569,0
2009-10-15,19.121,19.386,18.671,18.808,63224,0
2009-10-16,18.886,19.091,18.72,18.779,110121,0
2009-10-19,18.926,20.773,18.886,20.423,158504,0
2009-10-20,20.413,20.852,20.07,20.773,98957,0
2009-10-21,20.725,21.536,20.725,21.467,171776,0
2009-10-22,21.594,21.674,20.862,21.664,105327,0
2009-10-23,21.733,22.963,21.115,22.015,220182,0
2009-10-26,22.192,22.973,21.713,22.202,155807,0
2009-10-27,22.142,22.297,19.59,19.659,190186,0
2009-10-28,19.688,20.137,18.348,19.229,361150,0
2009-10-29,19.326,20.237,18.671,20.177,241306,0
2009-10-30,19.961,20.276,19.57,19.649,173794,0
2009-11-02,19.875,20.177,19.492,20.117,114131,0
2009-11-03,19.845,20.256,19.6,20.237,40387,0
2009-11-04,20.187,20.323,19.405,19.455,186935,0
2009-11-05,19.541,19.748,19.316,19.57,67612,0
2009-11-06,18.966,19.18,18.769,18.838,100835,0
2009-11-09,18.975,19.698,18.877,19.14,31225,0
2009-11-10,18.936,20.147,18.936,19.053,74998,0
2009-11-11,19.326,19.356,19.073,19.356,43734,0
2009-11-12,19.16,19.306,18.867,18.966,70610,0
2009-11-13,19.111,19.278,19.033,19.229,22900,0
2009-11-16,19.356,19.356,18.975,19.268,83773,0
2009-11-17,19.101,19.306,18.916,19.306,23556,0
2009-11-18,19.356,19.356,18.594,19.239,28113,0
2009-11-19,19.014,19.239,18.524,19.053,88640,0
2009-11-20,17.391,17.791,16.971,17.157,2280573,0
2009-11-23,17.44,17.488,17.117,17.186,207264,0
2009-11-24,17.254,17.254,16.53,16.58,198105,0
2009-11-25,16.58,16.815,16.58,16.668,97517,0
2009-11-27,16.393,17.264,16.218,16.316,42016,0
2009-11-30,16.364,17.557,16.354,17.43,214578,0
2009-12-01,17.655,17.771,17.157,17.331,253852,0
2009-12-02,17.274,17.586,17,17.245,153081,0
2009-12-03,17.361,17.45,16.882,16.971,114411,0
2009-12-04,17.176,17.704,17.049,17.616,133096,0
2009-12-07,17.704,18.046,17.41,17.781,109165,0
2009-12-08,17.743,18.017,17.518,17.762,299167,0
2009-12-09,17.743,18.368,17.743,18.095,189041,0
2009-12-10,18.261,18.448,18.086,18.448,174046,0
2009-12-11,18.495,19.629,18.261,19.522,292956,0
2009-12-14,19.62,19.835,19.121,19.483,89806,0
2009-12-15,19.366,20.548,19.268,20.498,261973,0
2009-12-16,20.413,20.832,20.363,20.538,129940,0
2009-12-17,20.46,20.735,20.403,20.498,92469,0
2009-12-18,20.548,20.813,19.512,20.137,391902,0
2009-12-21,20.187,20.578,19.766,19.865,115661,0
2009-12-22,19.748,19.99,19.014,19.512,180844,0
2009-12-23,19.512,19.649,19.024,19.326,61285,0
2009-12-24,19.278,19.688,19.053,19.258,48988,0
2009-12-28,19.356,19.649,18.828,19.473,136599,0
2009-12-29,19.551,19.748,19.326,19.551,48163,0
2009-12-30,19.376,19.795,19.376,19.551,77004,0
2009-12-31,19.455,19.551,19.239,19.502,79225,0
2010-01-04,19.522,20.333,19.522,19.924,56768,0
2010-01-05,19.875,20.256,19.766,19.835,91253,0
2010-01-06,19.795,20.02,19.795,19.98,41310,0
2010-01-07,20.099,20.432,19.464,19.738,63985,0
2010-01-08,19.649,20.099,19.649,19.815,34907,0
2010-01-11,19.971,20.04,19.445,19.455,68546,0
2010-01-12,19.492,19.815,18.956,19.268,64951,0
2010-01-13,19.287,19.943,19.19,19.933,63377,0
2010-01-14,19.961,20.187,19.698,20.08,32658,0
2010-01-15,20.08,20.578,19.531,19.669,120322,0
2010-01-19,19.766,20.498,19.395,20.46,38522,0
2010-01-20,20.217,20.333,19.043,20.147,141316,0
2010-01-21,20.187,20.187,19.386,19.386,56467,0
2010-01-22,19.366,19.875,18.448,18.671,105969,0
2010-01-25,18.828,18.828,18.271,18.428,32493,0
2010-01-26,18.438,18.495,17.791,17.958,67340,0
2010-01-27,17.909,18.388,17.596,17.616,111051,0
2010-01-28,17.675,17.685,17.235,17.341,49246,0
2010-01-29,17.341,17.528,16.57,16.57,250463,0
2010-02-01,16.589,16.882,16.463,16.853,106051,0
2010-02-02,16.911,17.157,16.483,16.981,116592,0
2010-02-03,16.882,17.45,16.843,17.283,40951,0
2010-02-04,17.02,17.42,17.01,17.147,52917,0
2010-02-05,17.078,17.166,16.678,17.107,41361,0
2010-02-08,17.087,17.216,16.57,16.599,77631,0
2010-02-09,16.706,16.882,16.335,16.659,236393,0
2010-02-10,16.619,17.147,16.52,17.097,72697,0
2010-02-11,16.961,17.107,16.726,17.087,34300,0
2010-02-12,16.863,17.166,16.863,17.127,42785,0
2010-02-16,17.186,17.351,17.02,17.196,90491,0
2010-02-17,17.206,17.626,17.068,17.361,169083,0
2010-02-18,18.173,18.966,18.076,18.662,366249,0
2010-02-19,18.554,18.759,18.212,18.554,68742,0
2010-02-22,18.554,18.554,17.948,18.046,150428,0
2010-02-23,17.743,18.202,17.557,17.733,138153,0
2010-02-24,17.801,17.83,17.45,17.655,173345,0
2010-02-25,17.41,18.212,17.166,18.163,171505,0
2010-02-26,18.115,18.428,17.919,18.338,111271,0
2010-03-01,18.318,18.671,17.978,18.554,96743,0
2010-03-02,18.671,18.994,18.642,18.671,207123,0
2010-03-03,18.779,19.19,18.71,19.101,157986,0
2010-03-04,19.073,19.455,19.073,19.316,187425,0
2010-03-05,19.336,19.455,19.024,19.346,133798,0
2010-03-08,19.296,19.386,19.024,19.063,82247,0
2010-03-09,18.956,19.356,18.886,18.994,84622,0
2010-03-10,19.053,20.03,18.966,20.01,249859,0
2010-03-11,19.971,20.284,19.58,20.227,291916,0
2010-03-12,20.147,20.157,19.326,19.531,121593,0
2010-03-15,19.445,19.551,19.053,19.551,68743,0
2010-03-16,19.708,19.786,19.395,19.708,97964,0
2010-03-17,19.649,19.649,19.405,19.541,125486,0
2010-03-18,19.366,19.551,19.366,19.473,100511,0
2010-03-19,19.551,19.551,19.14,19.492,141990,0
2010-03-22,19.296,19.865,19.296,19.805,131025,0
2010-03-23,19.825,20.432,19.795,20.284,108865,0
2010-03-24,19.825,20.117,19.6,19.971,66073,0
2010-03-25,20.01,20.479,19.748,19.795,60139,0
2010-03-26,19.795,20.117,19.786,19.815,32891,0
2010-03-29,19.835,19.835,19.6,19.659,99410,0
2010-03-30,19.58,19.845,19.386,19.649,111452,0
2010-03-31,19.512,20.373,19.415,20.227,144461,0
2010-04-01,20.217,20.237,19.6,19.924,71517,0
2010-04-05,19.924,20.147,19.875,20.147,52227,0
2010-04-06,20.089,20.528,19.961,20.518,98961,0
2010-04-07,20.528,20.666,20.293,20.323,216287,0
2010-04-08,20.293,20.293,19.629,20.137,102308,0
2010-04-09,20.04,20.764,19.728,20.725,227263,0
2010-04-12,20.598,21.253,20.528,21.165,213596,0
2010-04-13,21.067,21.244,20.881,20.948,267350,0
2010-04-14,21.115,21.115,20.735,20.978,105739,0
2010-04-15,20.862,21.008,20.627,20.754,49412,0
2010-04-16,20.754,20.9,20.528,20.588,47388,0
2010-04-19,20.488,20.793,20.276,20.276,61889,0
2010-04-20,20.333,20.432,19.99,20.423,28998,0
2010-04-21,20.528,21.253,20.528,20.978,83252,0
2010-04-22,20.823,21.105,20.745,20.862,68184,0
2010-04-23,20.823,20.948,20.479,20.715,45003,0
2010-04-26,20.725,20.725,19.971,20.127,155290,0
2010-04-27,19.98,20.04,19.639,19.728,112375,0
2010-04-28,19.551,19.698,19.024,19.57,179051,0
2010-04-29,20.04,22.474,20.04,22.366,711689,0
2010-04-30,22.474,22.983,21.77,22.865,545021,0
2010-05-03,22.523,22.757,22.202,22.464,676491,0
2010-05-04,22.112,22.553,21.965,22.386,288710,0
2010-05-05,22.317,22.376,21.809,21.995,204117,0
2010-05-06,21.965,22.132,19.502,21.33,450685,0
2010-05-07,21.135,21.135,19.756,20.46,191213,0
2010-05-10,21.047,21.486,20.06,20.353,178396,0
2010-05-11,20.256,21.379,19.904,21.36,375449,0
2010-05-12,21.496,23.119,21.486,23.032,361449,0
2010-05-13,23.129,25.183,22.787,24.85,1081091,0
2010-05-14,24.684,25.563,24.176,25.348,540065,0
2010-05-17,25.348,25.633,24.635,25.426,317554,0
2010-05-18,25.623,26.394,24.684,25.663,394706,0
2010-05-19,25.573,25.768,24.927,25.114,357904,0
2010-05-20,24.86,24.86,24.216,24.351,310025,0
2010-05-21,24.049,25.768,23.94,24.714,537216,0
2010-05-24,24.665,25.436,24.216,24.225,218170,0
2010-05-25,23.735,24.078,22.943,23.432,380778,0
2010-05-26,23.54,24.977,23.54,24.42,830589,0
2010-05-27,24.781,25.416,24.263,25.367,201396,0
2010-05-28,25.25,25.857,24.566,24.888,299600,0
2010-06-01,24.684,24.986,24.273,24.898,214615,0
2010-06-02,24.771,25.837,24.497,25.817,284573,0
2010-06-03,25.71,26.394,25.348,26.053,269040,0
2010-06-04,25.71,26.248,24.947,25.26,371871,0
2010-06-07,25.289,25.553,24.576,24.908,185252,0
2010-06-08,24.927,25.329,24.331,25.134,96239,0
2010-06-09,25.396,25.701,25.124,25.436,140755,0
2010-06-10,25.72,26.62,25.71,26.394,500171,0
2010-06-11,26.394,27.832,26.295,27.627,639358,0
2010-06-14,27.959,27.959,26.912,27.001,403441,0
2010-06-15,26.971,27.646,26.892,27.538,239748,0
2010-06-16,27.508,29.316,27.49,28.242,380566,0
2010-06-17,28.448,28.487,27.752,28.154,108554,0
2010-06-18,28.144,28.613,28.085,28.594,163141,0
2010-06-21,28.809,28.838,26.181,26.65,318455,0
2010-06-22,26.697,27.5,26.571,26.65,170909,0
2010-06-23,26.834,27.666,26.65,27.391,169771,0
2010-06-24,27.185,27.851,27.099,27.235,147068,0
2010-06-25,27.176,28.31,26.942,28.223,1432679,0
2010-06-28,28.057,28.408,27.617,28.223,192124,0
2010-06-29,27.969,27.979,25.876,26.072,198157,0
2010-06-30,26.151,27.05,25.603,25.643,122600,0
2010-07-01,25.798,26.072,24.263,25.964,343189,0
2010-07-02,26.091,26.219,25.222,25.954,110870,0
2010-07-06,26.325,27.832,26.014,26.591,335517,0
2010-07-07,26.736,28.848,26.325,28.819,368692,0
2010-07-08,29.064,29.278,28.448,28.594,168855,0
2010-07-09,28.633,28.633,27.861,28.193,131739,0
2010-07-12,28.271,28.271,27.919,28.066,134586,0
2010-07-13,28.251,28.731,28.134,28.399,223046,0
2010-07-14,28.242,29.982,28.018,29.621,421593,0
2010-07-15,29.562,29.698,28.848,28.868,189236,0
2010-07-16,28.643,28.819,27.861,28.047,258235,0
2010-07-19,28.144,28.163,26.814,28.038,198887,0
2010-07-20,27.812,29.083,27.471,28.799,251836,0
2010-07-21,29.014,30.529,28.858,29.122,471640,0
2010-07-22,29.336,30.462,27.02,27.176,777130,0
2010-07-23,27.215,27.861,26.111,27.861,549678,0
2010-07-26,27.879,28.721,27.812,28.565,232976,0
2010-07-27,28.799,29.102,28.496,28.721,160748,0
2010-07-28,28.633,28.955,26.295,27.762,401753,0
2010-07-29,27.361,27.733,25.416,27.391,1217385,0
2010-07-30,27.351,28.066,26.981,27.861,348438,0
2010-08-02,28.125,29.054,28.115,28.731,254641,0
2010-08-03,28.701,29.502,28.32,28.349,273219,0
2010-08-04,28.458,29.083,28.038,29.014,95712,0
2010-08-05,28.653,29.024,27.283,27.323,197250,0
2010-08-06,27.139,27.617,26.482,26.755,240111,0
2010-08-09,26.962,27.49,26.65,27.461,168767,0
2010-08-10,27.588,27.812,26.67,26.707,181615,0
2010-08-11,26.394,26.394,24.977,25.203,371703,0
2010-08-12,24.888,25.72,24.497,25.515,274560,0
2010-08-13,25.515,26.551,25.212,26.502,213664,0
2010-08-16,26.325,27.782,26.305,27.713,265723,0
2010-08-17,27.879,28.29,27.508,28.213,263430,0
2010-08-18,28.213,28.76,27.762,28.672,220183,0
2010-08-19,28.438,29.092,28.339,28.994,427269,0
2010-08-20,28.887,29.366,28.662,29.141,253689,0
2010-08-23,29.356,29.933,29.24,29.483,279887,0
2010-08-24,29.092,29.092,27.989,28.418,245864,0
2010-08-25,28.251,28.731,28.223,28.672,169061,0
2010-08-26,28.828,29.346,28.653,28.937,358081,0
2010-08-27,29.259,29.943,28.468,29.777,353725,0
2010-08-30,29.748,31.615,29.748,31.32,528659,0
2010-08-31,31.214,32.084,30.452,32.015,352721,0
2010-09-01,32.25,33.022,31.996,32.427,430191,0
2010-09-02,32.524,32.553,32.065,32.397,225287,0
2010-09-03,32.601,32.601,31.469,32.025,293112,0
2010-09-07,32.035,32.407,31.37,31.702,225536,0
2010-09-08,32.075,33.48,31.663,32.387,371652,0
2010-09-09,32.504,33.199,31.43,31.673,202827,0
2010-09-10,31.839,32.015,30.842,31.224,159549,0
2010-09-13,31.536,32.358,31.35,31.928,289174,0
2010-09-14,31.957,32.494,31.78,32.201,147879,0
2010-09-15,31.37,32.094,30.392,30.783,704587,0
2010-09-16,30.901,32.152,30.647,31.839,573469,0
2010-09-17,32.015,34.107,31.625,33.727,796135,0
2010-09-20,33.677,33.677,32.025,33.285,705500,0
2010-09-21,33.295,33.295,32.572,32.943,345093,0
2010-09-22,32.749,33.257,32.308,32.72,181526,0
2010-09-23,32.417,33.5,32.103,32.338,199056,0
2010-09-24,32.817,35.525,32.72,35.407,359877,0
2010-09-27,35.437,36.65,35.251,36.532,322037,0
2010-09-28,36.561,37.753,35.633,37.528,607108,0
2010-09-29,37.333,37.667,36.141,36.59,428244,0
2010-09-30,36.795,37.227,34.685,35.174,368408,0
2010-10-01,35.437,35.446,34.518,34.752,237608,0
2010-10-04,34.724,35.184,33.58,34.226,346914,0
2010-10-05,34.586,36.102,34.586,35.475,338973,0
2010-10-06,35.505,35.682,32.338,32.797,787571,0
2010-10-07,32.993,33.229,32.26,32.358,328054,0
2010-10-08,32.446,34.449,32.358,33.746,418031,0
2010-10-11,33.727,35.017,33.48,34.528,189080,0
2010-10-12,34.705,35.495,34.216,35.299,222889,0
2010-10-13,35.584,37.069,35.407,36.464,401971,0
2010-10-14,36.551,36.6,34.907,35.427,342300,0
2010-10-15,35.847,35.895,35.017,35.214,189966,0
2010-10-18,35.387,35.485,34.831,35.144,133492,0
2010-10-19,34.636,34.636,32.749,34.039,721993,0
2010-10-20,34.167,34.167,33.305,33.677,324325,0
2010-10-21,33.785,34.167,32.993,33.599,282852,0
2010-10-22,33.609,33.92,33.062,33.785,192792,0
2010-10-25,34.127,36.004,33.883,35.535,255413,0
2010-10-26,35.289,36.434,34.987,36.306,244269,0
2010-10-27,36.141,36.63,35.164,36.19,398342,0
2010-10-28,37.06,39.904,36.952,37.842,1122261,0
2010-10-29,37.627,39.103,37.264,38.838,230263,0
2010-11-01,39.123,39.153,36.523,36.747,332377,0
2010-11-02,37.088,38.692,36.689,38.487,215420,0
2010-11-03,38.448,38.448,37.451,38.34,314058,0
2010-11-04,39.054,39.103,38.428,38.585,351165,0
2010-11-05,39.211,39.356,38.966,39.153,602013,0
2010-11-08,37.91,39.297,37.323,39.25,258081,0
2010-11-09,39.123,39.366,38.82,39.103,399542,0
2010-11-10,39.24,40.313,39.103,40.247,1961635,0
2010-11-11,39.845,40.745,39.669,40.62,424371,0
2010-11-12,40.472,41.145,40.227,40.774,348808,0
2010-11-15,40.881,41.116,39.874,39.934,274842,0
2010-11-16,39.583,39.583,37.217,38.398,487844,0
2010-11-17,38.369,38.711,38.008,38.506,144804,0
2010-11-18,38.996,39.983,38.848,39.133,144455,0
2010-11-19,39.163,41.224,38.956,41.097,292781,0
2010-11-22,41.106,42.759,41.087,42.474,314091,0
2010-11-23,42.242,42.474,41.371,42.074,186541,0
2010-11-24,42.212,42.759,42.113,42.514,205350,0
2010-11-26,42.447,43.941,42.447,43.276,125240,0
2010-11-29,43.239,43.482,42.036,43.306,232894,0
2010-11-30,42.964,43.56,42.202,42.808,319953,0
2010-12-01,43.521,45.066,42.68,44.402,415872,0
2010-12-02,44.627,45.496,43.893,44.939,139532,0
2010-12-03,44.821,45.672,44.431,45.242,130553,0
2010-12-06,45.251,46.111,44.831,45.057,136609,0
2010-12-07,45.496,45.829,44.538,44.978,192255,0
2010-12-08,45.203,45.868,44.282,44.46,167120,0
2010-12-09,45.037,45.36,43.834,45.203,122308,0
2010-12-10,45.27,46.472,45.27,45.74,202897,0
2010-12-13,45.74,45.74,44.46,44.627,142229,0
2010-12-14,44.617,44.88,44.207,44.312,244150,0
2010-12-15,43.482,44.382,43.199,43.708,382074,0
2010-12-16,43.951,44.382,43.306,44,259994,0
2010-12-17,44.098,44.939,44.098,44.558,248606,0
2010-12-20,44.352,45.476,44.069,45.233,150467,0
2010-12-21,45.583,46.111,45.437,45.839,125475,0
2010-12-22,45.868,46.444,45.066,45.389,160864,0
2010-12-23,45.28,45.975,44.998,45.36,119583,0
2010-12-27,45.27,45.564,44.528,45.466,96112,0
2010-12-28,45.017,45.447,43.951,44.312,120002,0
2010-12-29,44.488,45.447,43.12,45.085,114362,0
2010-12-30,44.949,45.124,43.99,44.187,87688,0
2010-12-31,44.187,44.187,42.769,43.345,114882,0
2011-01-03,43.688,44.627,43.229,43.472,155319,0
2011-01-04,43.16,43.286,40.343,41.068,731838,0
2011-01-05,41.059,43.276,40.56,43.004,327527,0
2011-01-06,42.984,43.219,41.781,41.83,254369,0
2011-01-07,42.016,42.192,41.185,42.074,111202,0
2011-01-10,41.82,43.14,40.638,42.69,305807,0
2011-01-11,42.925,44.362,42.925,44.157,257613,0
2011-01-12,44.607,46.777,44.402,45.31,348890,0
2011-01-13,45.124,45.457,43.492,44.02,162168,0
2011-01-14,43.913,44.246,43.521,44.236,86213,0
2011-01-18,44.04,44.684,43.384,44.674,100521,0
2011-01-19,44.724,45.839,42.798,42.828,197150,0
2011-01-20,42.328,42.808,40.51,41.068,312725,0
2011-01-21,41.576,41.83,39.748,39.757,186194,0
2011-01-24,39.533,41.106,39.297,40.715,187633,0
2011-01-25,40.55,41.498,37.676,38.126,701935,0
2011-01-26,38.281,39.425,37.022,39.425,524574,0
2011-01-27,39.652,39.652,38.545,38.683,141383,0
2011-01-28,38.468,38.75,37.637,37.93,274583,0
2011-01-31,37.676,38.252,37.528,37.667,238415,0
2011-02-01,37.842,39.689,37.783,39.064,317539,0
2011-02-02,39.153,39.825,39.103,39.268,148283,0
2011-02-03,39.465,39.835,38.76,39.748,132590,0
2011-02-04,40.217,40.217,38.271,39.307,293354,0
2011-02-07,39.327,40.433,39.172,39.953,207687,0
2011-02-08,40.131,40.403,39.356,40.323,192008,0
2011-02-09,40.275,40.433,39.415,39.992,125367,0
2011-02-10,39.503,40.715,39.297,40.333,246735,0
2011-02-11,40.343,40.804,39.757,40.62,194291,0
2011-02-14,41.01,41.292,40.667,41.03,236038,0
2011-02-15,40.774,40.931,38.926,39.191,651583,0
2011-02-16,40.168,40.941,37.548,39.133,1808900,0
2011-02-18,39.376,39.376,37.158,37.89,604520,0
2011-02-22,37.158,37.725,36.034,36.092,346146,0
2011-02-23,36.374,37.128,35.224,35.682,583756,0
2011-02-24,35.623,36.992,35.338,35.564,391901,0
2011-02-25,36.072,37.676,35.701,37.04,351476,0
2011-02-28,37.283,37.293,34.538,35.084,552614,0
2011-03-01,35.047,35.643,34.019,34.087,400105,0
2011-03-02,34.127,34.596,33.345,33.97,693714,0
2011-03-03,34.049,34.626,32.601,33.96,1465920,0
2011-03-04,33.589,35.505,33.58,34.478,969084,0
2011-03-07,35.437,35.446,33.423,34.029,606603,0
2011-03-08,34.107,35.789,33.697,35.604,672277,0
2011-03-09,35.614,35.711,34.898,35.214,399121,0
2011-03-10,35.672,35.672,34.38,34.889,422735,0
2011-03-11,34.705,35.242,34.39,34.695,359070,0
2011-03-14,34.409,35.564,34.264,34.4,701196,0
2011-03-15,33.062,35.319,32.797,34.937,365551,0
2011-03-16,34.927,35.74,34.566,35.224,460336,0
2011-03-17,35.75,36.004,34.636,35.194,384370,0
2011-03-18,35.633,35.759,34.898,35.066,455948,0
2011-03-21,35.584,35.769,35.027,35.348,509311,0
2011-03-22,35.26,35.584,35.066,35.084,339735,0
2011-03-23,35.084,40.081,34.715,39.064,1232088,0
2011-03-24,39.23,39.953,38.321,38.692,486426,0
2011-03-25,38.711,42.074,38.262,40.56,731868,0
2011-03-28,40.275,41.039,39.592,39.748,239306,0
2011-03-29,39.583,42.222,39.583,41.781,416667,0
2011-03-30,42.026,42.192,41.185,41.879,231572,0
2011-03-31,41.723,41.81,40.685,41.214,252970,0
2011-04-01,41.615,48.389,41,45.047,4071948,0
2011-04-04,45.819,46.25,44.498,46.161,627193,0
2011-04-05,45.663,46.131,44.568,45.898,318051,0
2011-04-06,45.663,46.367,44.273,44.548,321365,0
2011-04-07,44.352,45.105,44.03,44.292,165461,0
2011-04-08,44.674,44.978,42.935,43.502,220109,0
2011-04-11,43.59,44.217,43.14,43.728,196309,0
2011-04-12,43.56,43.873,41.85,41.889,255785,0
2011-04-13,42.289,42.964,41.576,42.661,231362,0
2011-04-14,42.504,43.355,41.791,43.13,196483,0
2011-04-15,43.649,43.893,42.289,43.794,159249,0
2011-04-18,42.935,43.335,42.378,42.866,151948,0
2011-04-19,43.091,43.765,42.72,43.463,183533,0
2011-04-20,44.187,45.643,43.756,43.971,173845,0
2011-04-21,44.744,44.744,43.57,44.079,143571,0
2011-04-25,43.854,44.117,41.703,41.713,476057,0
2011-04-26,41.644,42.573,39.592,40.012,1079359,0
2011-04-27,40.305,41.83,40.012,41.683,422780,0
2011-04-28,41.83,44.187,41.693,43.052,648117,0
2011-04-29,43.19,43.296,41.01,42.104,576267,0
2011-05-02,41.938,42.68,40.971,41.077,332797,0
2011-05-03,41,41.733,39.669,40.14,482471,0
2011-05-04,40.101,40.323,39.172,39.533,384040,0
2011-05-05,39.327,41.683,39.317,40.247,209110,0
2011-05-06,41,42.212,40.207,40.843,226166,0
2011-05-09,40.852,41.595,40.256,40.628,297401,0
2011-05-10,40.443,41.683,40.413,41.595,163243,0
2011-05-11,41.693,42.504,40.54,40.667,311489,0
2011-05-12,40.363,41.957,40.227,41.311,132766,0
2011-05-13,41.391,41.976,40.774,41.155,165764,0
2011-05-16,40.774,41.45,39.983,40.042,193092,0
2011-05-17,40.217,40.774,39.513,40.313,239631,0
2011-05-18,40.333,40.862,39.924,40.403,279747,0
2011-05-19,40.403,40.745,39.474,40.266,241552,0
2011-05-20,39.533,42.132,39.533,41,343011,0
2011-05-23,40.343,41.351,39.103,40.275,354824,0
2011-05-24,40.852,42.242,40.61,40.628,389043,0
2011-05-25,40.403,42.074,40.187,41.263,338750,0
2011-05-26,41.381,42.084,40.313,41.615,256899,0
2011-05-27,41.703,42.172,41.43,41.84,287737,0
2011-05-31,42.232,42.603,41.576,42.544,355237,0
2011-06-01,42.642,43.032,41.039,41.145,301426,0
2011-06-02,41.272,42.524,40.754,42.242,239368,0
2011-06-03,41.508,42.308,41.02,41.135,307002,0
2011-06-06,41.077,41.586,40.443,40.5,180027,0
2011-06-07,40.871,40.871,37.792,38.8,673202,0
2011-06-08,38.585,39.573,35.817,36.374,1182922,0
2011-06-09,36.493,38.398,35.817,38.184,661384,0
2011-06-10,37.91,38.076,36.756,36.865,249473,0
2011-06-13,36.689,37.667,36.122,36.151,330999,0
2011-06-14,36.561,37.763,36.394,37.735,273508,0
2011-06-15,37.227,37.861,36.306,36.345,248480,0
2011-06-16,36.394,36.699,35.75,36.355,200082,0
2011-06-17,36.532,36.892,34.917,35.214,266946,0
2011-06-20,35.279,36.581,35.134,36.454,271531,0
2011-06-21,36.717,37.676,36.532,37.002,257543,0
2011-06-22,36.689,38.321,36.384,37.763,296570,0
2011-06-23,37.519,38.645,37.148,38.428,356814,0
2011-06-24,38.721,38.8,36.493,37.031,823694,0
2011-06-27,36.912,37.978,36.277,37.412,248222,0
2011-06-28,37.686,38.223,37.197,37.88,233284,0
2011-06-29,37.783,37.9,36.855,36.942,331007,0
2011-06-30,37.178,38.076,36.795,37.705,368330,0
2011-07-01,37.499,37.91,36.112,36.66,551066,0
2011-07-05,36.66,37.343,36.59,36.932,491743,0
2011-07-06,36.756,37.528,36.513,37.197,275460,0
2011-07-07,37.412,38.585,37.138,38.497,302793,0
2011-07-08,37.92,38.291,37.598,38.146,221784,0
2011-07-11,37.588,38.398,36.326,37.078,417034,0
2011-07-12,36.992,37.617,36.17,36.815,165925,0
2011-07-13,36.942,37.637,36.932,37.06,226094,0
2011-07-14,37.178,37.283,35.515,35.75,277752,0
2011-07-15,35.984,36.141,35.279,35.633,267938,0
2011-07-18,35.574,35.847,34.782,35.614,430656,0
2011-07-19,36.141,37.138,35.584,37.05,395292,0
2011-07-20,37.637,37.735,36.004,36.063,370540,0
2011-07-21,36.287,36.444,34.636,34.811,388530,0
2011-07-22,34.675,35.525,34.097,34.293,285540,0
2011-07-25,33.775,34.117,32.857,33.805,652291,0
2011-07-26,33.53,34.371,33.179,34.069,245179,0
2011-07-27,33.599,34.715,32.436,34.313,532916,0
2011-07-28,33.395,36.62,32.065,35.817,915136,0
2011-07-29,35.27,35.72,34.039,34.752,600230,0
2011-08-01,35.466,35.74,33.892,34.293,484236,0
2011-08-02,33.94,34.937,33.609,33.717,428616,0
2011-08-03,33.629,34.488,32.749,33.93,441007,0
2011-08-04,33.49,33.92,32.436,32.7,481207,0
2011-08-05,33.239,33.638,31.996,32.73,528537,0
2011-08-08,31.606,32.455,30.323,30.822,587523,0
2011-08-09,31.42,32.006,29.15,31.8,638070,0
2011-08-10,30.989,31.8,30.031,31.058,462939,0
2011-08-11,31.263,32.201,30.842,31.586,665731,0
2011-08-12,32.065,32.631,31.653,31.83,359619,0
2011-08-15,31.859,32.953,31.712,32.906,188877,0
2011-08-16,32.621,32.739,31.771,31.839,210615,0
2011-08-17,31.918,32.132,30.726,30.901,294654,0
2011-08-18,30.931,30.931,28.545,28.868,449589,0
2011-08-19,28.329,29.621,26.981,27.119,406927,0
2011-08-22,27.627,28.251,26.325,27.323,511864,0
2011-08-23,27.283,29.405,27.05,28.927,604936,0
2011-08-24,28.887,29.014,27.185,27.851,422061,0
2011-08-25,28.028,28.418,26.512,27.001,549540,0
2011-08-26,26.463,28.008,26.141,27.568,233766,0
2011-08-29,28.349,29.621,27.851,29.483,420654,0
2011-08-30,29.757,29.757,28.203,29.064,425781,0
2011-08-31,29.492,30.783,29.278,30.549,485613,0
2011-09-01,30.706,31.224,29.445,29.641,394090,0
2011-09-02,28.213,29.044,27.841,28.213,144537,0
2011-09-06,27.752,29.718,27.411,29.67,504439,0
2011-09-07,30.129,30.295,29.2,30.178,329740,0
2011-09-08,30.012,30.256,29.356,29.816,292453,0
2011-09-09,29.455,29.641,28.468,28.731,335201,0
2011-09-12,28.468,30.099,28.105,30.031,335319,0
2011-09-13,30.138,31.273,29.326,31.009,259888,0
2011-09-14,31.273,32.465,30.559,31.986,281217,0
2011-09-15,32.338,33.414,31.214,33.052,370283,0
2011-09-16,33.285,33.295,31.81,32.192,851671,0
2011-09-19,31.43,31.878,30.48,31.487,228633,0
2011-09-20,31.673,32.065,29.982,30.266,283107,0
2011-09-21,30.529,30.999,29.475,29.532,212540,0
2011-09-22,28.223,30.94,28.203,30.178,404811,0
2011-09-23,30.148,31.068,29.923,30.773,261301,0
2011-09-26,31.068,31.42,30.031,31.35,236867,0
2011-09-27,32.231,34.371,31.761,33.5,368625,0
2011-09-28,33.56,33.824,32.025,32.065,232514,0
2011-09-29,32.015,33.405,31.155,32.455,163802,0
2011-09-30,31.908,33.638,31.31,32.465,284371,0
2011-10-03,32.035,32.572,29.883,30.07,360465,0
2011-10-04,29.816,31.732,28.741,31.673,318551,0
2011-10-05,31.34,33.276,30.832,32.963,206578,0
2011-10-06,32.857,33.423,32.26,33.335,194665,0
2011-10-07,33.883,33.883,32.407,32.651,83602,0
2011-10-10,33.315,33.315,32.241,33.229,182626,0
2011-10-11,33.002,34.167,32.896,33.873,204920,0
2011-10-12,34.157,34.987,33.901,34.685,332444,0
2011-10-13,34.566,34.831,33.609,34.675,146099,0
2011-10-14,34.967,35.876,33.873,35.857,190672,0
2011-10-17,35.475,35.663,33.97,34.147,119087,0
2011-10-18,34.226,35.224,33.149,34.957,124640,0
2011-10-19,34.821,35.017,33.239,33.727,112794,0
2011-10-20,33.5,34.498,33.345,34.137,106098,0
2011-10-21,34.791,35.358,34.245,34.616,198923,0
2011-10-24,34.967,37.022,34.528,36.795,187205,0
2011-10-25,36.571,36.59,35.233,35.495,120323,0
2011-10-26,35.299,36.053,33.97,34.917,412235,0
2011-10-27,37.91,41.43,34.226,39.835,742222,0
2011-10-28,39.786,40.784,39.287,40.59,242998,0
2011-10-31,39.786,40.217,39.064,39.757,210191,0
2011-11-01,38.458,38.665,36.551,37.022,289473,0
2011-11-02,37.451,38.388,36.982,38.252,179750,0
2011-11-03,38.916,39.914,37.412,39.689,273558,0
2011-11-04,39.327,40.891,38.165,40.852,161543,0
2011-11-07,40.657,41.301,39.973,40.961,127848,0
2011-11-08,41.253,41.683,40.472,41.537,309235,0
2011-11-09,40.675,40.961,38.75,38.966,261488,0
2011-11-10,38.896,39.465,38.126,39.045,92367,0
2011-11-11,39.592,41.03,39.573,40.695,98114,0
2011-11-14,40.313,41.272,39.484,39.944,89451,0
2011-11-15,39.563,41.967,39.268,41.791,122578,0
2011-11-16,41.381,42.593,40.247,41.45,145416,0
2011-11-17,41.321,41.595,39.748,40.071,157106,0
2011-11-18,40.071,41.02,39.583,39.757,103568,0
2011-11-21,38.78,39.054,38.037,38.565,70428,0
2011-11-22,38.379,38.896,37.959,38.321,77750,0
2011-11-23,38.34,38.34,36.374,36.394,183796,0
2011-11-25,36.316,36.932,35.75,35.867,59154,0
2011-11-28,37.264,41.02,37.06,40.951,359102,0
2011-11-29,40.463,41.693,38.896,39.924,286865,0
2011-11-30,41.234,42.046,40.971,42.046,218133,0
2011-12-01,41.46,41.644,39.934,40.491,192607,0
2011-12-02,41,41.567,40.275,40.305,147054,0
2011-12-05,41.351,42.447,40.784,41.292,533813,0
2011-12-06,42.202,43.599,41.713,42.935,299938,0
2011-12-07,42.504,43.062,41.116,42.661,251917,0
2011-12-08,42.583,42.818,40.784,41.049,233810,0
2011-12-09,41.059,42.328,40.951,41.879,220409,0
2011-12-12,41.126,41.673,39.983,41.175,170949,0
2011-12-13,41.244,42.162,40.285,40.54,163991,0
2011-12-14,40.062,40.481,38.702,39.287,159750,0
2011-12-15,39.934,40.091,38.76,39.786,200156,0
2011-12-16,40.091,40.98,39.503,40.295,287154,0
2011-12-19,40.54,41.527,39.493,39.661,128241,0
2011-12-20,40.685,42.398,40.61,42.132,214533,0
2011-12-21,41.488,41.86,38.116,39.005,319150,0
2011-12-22,39.073,39.474,38.8,39.123,164019,0
2011-12-23,39.356,39.356,38.349,38.867,99626,0
2011-12-27,38.214,38.976,38.184,38.379,99605,0
2011-12-28,38.233,38.458,37.548,37.627,96713,0
2011-12-29,37.939,38.175,37.451,37.588,110937,0
2011-12-30,37.148,37.842,37.148,37.686,301002,0
2012-01-03,38.575,39.386,37.402,37.753,199221,0
2012-01-04,38.291,38.291,36.707,36.865,150815,0
2012-01-05,36.61,37.509,36.053,37.303,117670,0
2012-01-06,37.441,37.627,36.513,36.902,145910,0
2012-01-09,37.098,37.763,36.59,37.519,150814,0
2012-01-10,37.588,37.93,36.727,37.168,165635,0
2012-01-11,36.912,38.184,36.66,37.92,131045,0
2012-01-12,38.047,38.838,37.578,38.515,72701,0
2012-01-13,37.91,38.721,37.812,38.665,91548,0
2012-01-17,39.346,39.553,38.683,39.083,112103,0
2012-01-18,39.093,39.835,38.741,39.786,108060,0
2012-01-19,40.149,41.42,39.914,40.237,81123,0
2012-01-20,40.101,40.901,39.934,40.121,74742,0
2012-01-23,39.776,40.675,39.396,40.14,33545,0
2012-01-24,39.757,40.705,39.757,40.101,97137,0
2012-01-25,40.002,40.111,39.103,39.543,218592,0
2012-01-26,40.433,40.881,39.992,40.363,97616,0
2012-01-27,39.786,41.331,39.786,40.58,85732,0
2012-01-30,40.101,40.333,39.073,39.172,64765,0
2012-01-31,39.543,39.669,37.822,38.936,166929,0
2012-02-01,39.435,39.435,38.506,38.79,221798,0
2012-02-02,39.268,40.443,38.76,40.433,164551,0
2012-02-03,41.321,41.986,40.961,41.547,362799,0
2012-02-06,40.823,41.664,40.091,40.51,216834,0
2012-02-07,40.58,40.58,40.14,40.187,119938,0
2012-02-08,40.491,40.774,37.578,38.076,438327,0
2012-02-09,38.311,39.25,37.9,38.916,258125,0
2012-02-10,38.477,38.886,37.372,38.525,163910,0
2012-02-13,39.406,39.406,37.998,38.155,207025,0
2012-02-14,38.067,38.126,36.942,37.548,358397,0
2012-02-15,37.568,37.842,36.473,36.737,412887,0
2012-02-16,36.2,39.327,35.915,38.926,1122675,0
2012-02-17,38.936,39.297,38.116,38.252,319111,0
2012-02-21,38.136,38.388,36.551,37.548,389019,0
2012-02-22,37.188,37.647,36.699,37.128,267354,0
2012-02-23,36.902,37.842,36.855,37.686,269391,0
2012-02-24,37.763,37.978,37.108,37.168,217683,0
2012-02-27,36.883,38.057,36.493,37.128,456264,0
2012-02-28,37.273,37.431,36.67,36.922,417883,0
2012-02-29,37.098,37.353,36.034,36.034,250800,0
2012-03-01,36.384,36.394,34.206,34.508,540413,0
2012-03-02,34.695,35.27,34.127,34.409,340657,0
2012-03-05,34.236,34.656,33.717,34.216,290148,0
2012-03-06,33.834,33.99,32.7,33.335,395616,0
2012-03-07,32.983,34.019,32.953,33.94,317296,0
2012-03-08,34.196,34.508,33.97,34.264,239201,0
2012-03-09,34.245,36.004,34.196,35.74,288596,0
2012-03-12,35.614,36.374,35.242,35.485,346088,0
2012-03-13,35.701,36.384,35.338,36.19,257359,0
2012-03-14,36.268,37.002,34.352,34.705,392312,0
2012-03-15,35.233,35.299,34.508,34.947,389027,0
2012-03-16,35.154,35.554,34.889,35.368,234812,0
2012-03-19,35.224,35.895,34.821,35.194,146193,0
2012-03-20,34.538,34.937,33.707,34.666,324957,0
2012-03-21,34.566,34.666,33.795,34.264,264209,0
2012-03-22,33.844,34.069,32.7,33.199,597192,0
2012-03-23,33.443,34.449,32.847,34.303,665980,0
2012-03-26,34.352,35.164,34.333,34.675,343796,0
2012-03-27,34.666,34.957,34.459,34.508,559817,0
2012-03-28,34.606,34.851,34.264,34.469,277121,0
2012-03-29,34.566,35.184,34.107,34.469,409092,0
2012-03-30,34.538,34.762,34.226,34.439,306154,0
2012-04-02,34.459,35.007,34.186,34.715,555756,0
2012-04-03,34.508,34.715,34.216,34.293,199751,0
2012-04-04,33.815,34.4,33.619,34.019,279923,0
2012-04-05,33.765,33.94,33.355,33.658,219141,0
2012-04-09,32.943,33.315,32.544,33.09,147534,0
2012-04-10,33.099,33.49,32.817,33.169,389035,0
2012-04-11,33.48,34.459,33.295,34.069,289686,0
2012-04-12,34.177,34.429,33.901,33.98,243226,0
2012-04-13,33.795,35.289,33.677,34.695,281784,0
2012-04-16,34.762,35.368,34.38,34.715,219364,0
2012-04-17,34.997,36.679,34.977,36.112,442365,0
2012-04-18,35.837,36.082,35.174,35.525,135530,0
2012-04-19,35.584,36.942,35.407,35.466,271645,0
2012-04-20,36.034,36.532,35.554,35.965,335887,0
2012-04-23,35.329,35.545,34.782,34.987,224932,0
2012-04-24,34.917,35.017,34.538,34.907,226346,0
2012-04-25,35.466,36.326,34.009,36.161,458339,0
2012-04-26,36.249,37.148,34.927,35.779,595736,0
2012-04-27,35.808,36.258,34.762,35.817,273001,0
2012-04-30,35.682,35.682,34.811,35.204,345852,0
2012-05-01,35.104,35.604,34.409,34.439,344598,0
2012-05-02,34.157,34.478,33.98,34.087,406939,0
2012-05-03,33.96,34.127,32.26,32.484,465983,0
2012-05-04,32.26,32.886,31.673,32.065,325522,0
2012-05-07,32.142,32.671,31.82,32.269,229590,0
2012-05-08,32.162,32.162,31.214,31.469,473339,0
2012-05-09,31.125,32.572,31.116,32.465,255782,0
2012-05-10,32.71,32.896,31.214,31.673,375964,0
2012-05-11,31.44,32.601,31.44,32.455,316015,0
2012-05-14,32.103,32.494,31.976,32.241,191096,0
2012-05-15,32.26,32.906,31.839,32.26,223825,0
2012-05-16,32.338,32.7,31.253,31.291,308736,0
2012-05-17,31.487,31.487,29.953,29.982,446505,0
2012-05-18,29.854,30.637,29.854,30.188,416283,0
2012-05-21,30.188,30.812,29.708,30.383,294210,0
2012-05-22,30.549,30.549,29.797,30.05,241037,0
2012-05-23,29.797,30.999,29.797,30.931,300633,0
2012-05-24,31.125,31.125,29.748,30.539,194173,0
2012-05-25,30.588,30.94,30.266,30.52,255186,0
2012-05-29,30.736,31.596,30.716,31.487,169440,0
2012-05-30,31.135,31.273,30.353,30.979,219179,0
2012-05-31,31.195,31.556,30.598,31.33,319528,0
2012-06-01,30.383,31.214,30.383,30.559,320068,0
2012-06-04,30.608,30.911,30.208,30.598,286320,0
2012-06-05,30.383,30.842,30.109,30.48,542770,0
2012-06-06,30.588,30.872,30.343,30.578,157346,0
2012-06-07,31.077,31.145,30.303,30.313,251570,0
2012-06-08,30.208,30.208,29.064,29.67,676374,0
2012-06-11,30.002,30.303,29.591,29.767,200340,0
2012-06-12,29.903,30.012,29.492,29.777,174414,0
2012-06-13,30.109,31.282,29.826,30.079,266062,0
2012-06-14,30.178,30.198,29.787,30.012,184872,0
2012-06-15,30.06,30.422,29.806,30.247,234581,0
2012-06-18,30.022,30.313,29.874,29.933,145697,0
2012-06-19,30.188,30.412,29.982,30.266,165948,0
2012-06-20,30.353,31.195,30.198,30.989,175898,0
2012-06-21,31.125,31.155,30.089,30.217,216227,0
2012-06-22,30.276,31.185,30.079,31.165,360343,0
2012-06-25,30.716,30.95,30.012,30.188,78655,0
2012-06-26,30.178,30.383,30.089,30.256,170641,0
2012-06-27,30.256,30.333,29.903,29.972,190529,0
2012-06-28,29.797,29.864,28.975,29.326,117605,0
2012-06-29,29.854,30.031,29.532,29.836,199467,0
2012-07-02,29.757,30.188,29.611,29.816,252546,0
2012-07-03,29.731,30.588,29.731,30.303,240422,0
2012-07-05,30.313,31.282,30.178,30.852,124950,0
2012-07-06,30.569,30.862,30.462,30.559,141658,0
2012-07-09,30.48,30.549,29.854,30.452,317867,0
2012-07-10,30.667,30.667,30.089,30.303,242362,0
2012-07-11,30.313,30.637,30.089,30.569,153145,0
2012-07-12,30.392,30.637,29.854,30.247,175668,0
2012-07-13,30.276,30.627,30.138,30.373,68177,0
2012-07-16,30.353,30.676,29.992,30.256,59127,0
2012-07-17,30.471,30.979,30.012,30.802,146266,0
2012-07-18,30.716,33.189,30.716,32.827,277195,0
2012-07-19,32.896,33.658,31.898,32.241,310431,0
2012-07-20,31.928,32.504,31.596,31.771,100822,0
2012-07-23,31.185,31.43,30.696,31.214,114228,0
2012-07-24,31.38,31.722,30.94,31.097,115104,0
2012-07-25,31.224,31.487,30.05,30.178,265995,0
2012-07-26,25.416,25.416,21.115,23.129,3512841,0
2012-07-27,23.129,23.432,22.464,22.734,623130,0
2012-07-30,22.787,23.97,22.748,23.843,769519,0
2012-07-31,23.95,24.439,18.318,18.524,3920848,0
2012-08-01,18.74,19.531,18.662,18.681,886790,0
2012-08-02,18.779,19.306,18.534,18.985,876069,0
2012-08-03,19.101,20.02,18.985,19.326,1029199,0
2012-08-06,19.287,19.825,19.219,19.483,520456,0
2012-08-07,19.58,19.865,18.477,19.209,858929,0
2012-08-08,19.229,19.376,18.818,19.229,342263,0
2012-08-09,19.278,19.639,19.229,19.483,440805,0
2012-08-10,19.483,19.862,19.15,19.258,184878,0
2012-08-13,19.2,19.376,18.69,19.2,227214,0
2012-08-14,19.376,19.57,18.75,19.024,405233,0
2012-08-15,19.053,19.483,19.053,19.473,247743,0
2012-08-16,19.473,20.432,19.306,20.099,494316,0
2012-08-17,20.04,20.413,19.62,19.805,224041,0
2012-08-20,19.835,19.952,19.18,19.464,235579,0
2012-08-21,19.561,19.561,18.886,18.946,547227,0
2012-08-22,19.014,20.04,18.732,19.904,217395,0
2012-08-23,19.835,20.528,19.57,20.479,329876,0
2012-08-24,20.343,20.872,20.099,20.656,332277,0
2012-08-27,20.695,20.715,19.708,20.167,350986,0
2012-08-28,20.207,21.379,19.971,21.135,578768,0
2012-08-29,21.105,21.703,20.839,21.585,290112,0
2012-08-30,21.379,21.654,21.214,21.447,412886,0
2012-08-31,21.594,21.644,21.115,21.486,276669,0
2012-09-04,21.477,22.015,21.199,21.955,285445,0
2012-09-05,21.869,22.065,21.389,21.693,513191,0
2012-09-06,21.624,22.102,21.408,22.097,577473,0
2012-09-07,22.162,22.993,21.907,22.913,550694,0
2012-09-10,22.884,23.012,22.612,22.729,299302,0
2012-09-11,22.689,23.022,22.297,22.661,164278,0
2012-09-12,22.68,22.807,22.212,22.259,399870,0
2012-09-13,22.317,23.159,22.045,22.943,342404,0
2012-09-14,22.973,23.432,22.777,23.344,337462,0
2012-09-17,23.228,23.717,23.139,23.697,246529,0
2012-09-18,23.56,23.772,22.455,22.993,424163,0
2012-09-19,23.072,23.412,22.757,22.943,252967,0
2012-09-20,22.826,23.119,22.641,22.913,177885,0
2012-09-21,22.973,22.973,22.356,22.632,826632,0
2012-09-24,22.543,22.884,22.192,22.425,305413,0
2012-09-25,22.483,22.573,21.819,22.065,335206,0
2012-09-26,22.065,22.162,21.723,22.065,212926,0
2012-09-27,22.142,22.152,21.975,22.084,313038,0
2012-09-28,22.055,22.246,21.897,21.925,309653,0
2012-10-01,22.005,22.865,21.965,22.192,262277,0
2012-10-02,22.212,22.577,22.075,22.376,212452,0
2012-10-03,22.287,22.482,21.859,21.995,204522,0
2012-10-04,22.025,22.025,21.311,21.467,403386,0
2012-10-05,21.565,21.723,20.929,21.291,414675,0
2012-10-08,21.224,21.462,20.968,21.36,184363,0
2012-10-09,21.408,21.477,20.862,20.978,236239,0
2012-10-10,20.948,21.057,20.293,20.413,166982,0
2012-10-11,20.479,20.735,20.303,20.666,145216,0
2012-10-12,20.793,21.105,20.46,20.558,98053,0
2012-10-15,20.568,20.666,20.237,20.528,87457,0
2012-10-16,20.627,20.793,20.423,20.773,171237,0
2012-10-17,20.695,20.813,20.403,20.617,168327,0
2012-10-18,20.538,20.538,19.98,20.04,234220,0
2012-10-19,19.961,20.04,19.306,19.639,293305,0
2012-10-22,19.6,19.952,19.053,19.121,419833,0
2012-10-23,18.966,19.738,18.966,19.708,351546,0
2012-10-24,19.748,20.03,19.405,19.62,537173,0
2012-10-25,23.169,23.9,21.36,23.285,1445583,0
2012-10-26,23.754,24.556,23.501,24.225,399395,0
2012-10-31,24.156,24.537,23.833,24.146,364905,0
2012-11-01,24.216,24.556,24.106,24.254,234568,0
2012-11-02,24.351,24.507,22.855,23.402,607419,0
2012-11-05,23.334,23.97,22.757,22.923,274317,0
2012-11-06,23.09,23.266,22.045,22.269,326238,0
2012-11-07,22.172,22.231,21.742,21.823,173819,0
2012-11-08,21.733,21.945,21.546,21.703,127195,0
2012-11-09,21.634,21.742,21.321,21.418,169871,0
2012-11-12,21.477,22.53,21.33,21.467,129683,0
2012-11-13,21.33,21.408,20.793,20.872,165218,0
2012-11-14,20.958,21.224,20.05,20.177,182747,0
2012-11-15,20.117,20.568,19.649,20.47,103608,0
2012-11-16,20.432,20.813,19.845,20.413,167763,0
2012-11-19,20.598,21.067,20.488,20.793,134155,0
2012-11-20,20.894,20.894,20.217,20.413,100814,0
2012-11-21,20.498,20.842,20.293,20.832,82909,0
2012-11-23,20.919,21.008,20.518,20.803,49833,0
2012-11-26,20.745,21.272,20.62,20.998,215489,0
2012-11-27,21.027,21.263,20.783,20.872,147274,0
2012-11-28,20.832,20.958,20.637,20.773,119489,0
2012-11-29,21.086,21.693,20.852,21.496,116033,0
2012-11-30,21.506,21.506,20.725,20.919,169414,0
2012-12-03,20.919,20.948,20.197,20.383,254896,0
2012-12-04,19.961,20.862,19.961,20.488,343437,0
2012-12-05,20.518,20.803,19.776,19.952,191175,0
2012-12-06,19.756,20.04,19.258,19.464,271954,0
2012-12-07,19.561,20.157,19.541,20.157,157096,0
2012-12-10,20.137,20.627,20.137,20.548,212366,0
2012-12-11,20.617,20.803,20.353,20.647,235662,0
2012-12-12,20.685,20.783,20.02,20.284,159350,0
2012-12-13,20.403,20.441,19.776,19.971,280221,0
2012-12-14,19.875,20.167,19.728,20.099,240593,0
2012-12-17,20.227,20.568,19.924,20.237,570271,0
2012-12-18,20.91,22.855,20.508,21.751,2056716,0
2012-12-19,21.751,21.751,21.057,21.321,182735,0
2012-12-20,21.282,21.33,20.745,21.204,418530,0
2012-12-21,20.978,21.859,20.509,21.809,567384,0
2012-12-24,22.122,22.132,21.105,21.779,73145,0
2012-12-26,21.76,22.015,21.301,21.546,194953,0
2012-12-27,21.224,21.742,20.842,21.693,203119,0
2012-12-28,21.214,21.723,21.214,21.506,168758,0
2012-12-31,21.457,21.955,21.37,21.907,155314,0
2013-01-02,21.935,23.139,21.935,22.777,472535,0
2013-01-03,22.555,22.767,22.231,22.415,205107,0
2013-01-04,22.415,22.836,22.122,22.632,174372,0
2013-01-07,22.483,23.412,22.317,23.022,232840,0
2013-01-08,22.904,22.913,22.307,22.632,108519,0
2013-01-09,22.632,23.159,22.523,22.963,199841,0
2013-01-10,23.081,23.159,22.582,22.855,281124,0
2013-01-11,22.904,23.373,22.729,23.09,140306,0
2013-01-14,23.032,23.393,22.875,23.081,108321,0
2013-01-15,22.933,23.531,22.816,23.383,217773,0
2013-01-16,23.363,23.55,23.032,23.081,120023,0
2013-01-17,23.139,23.198,22.875,22.973,242785,0
2013-01-18,23.022,23.285,22.913,23.09,162903,0
2013-01-22,23.072,23.139,22.884,23.081,249306,0
2013-01-23,23.119,23.285,22.689,22.807,80668,0
2013-01-24,22.865,23.521,22.845,23.412,223010,0
2013-01-25,23.462,23.96,22.865,22.943,147048,0
2013-01-28,22.913,23.012,22.689,22.913,86046,0
2013-01-29,22.807,22.875,22.142,22.396,186077,0
2013-01-30,22.386,22.503,21.789,22.065,156920,0
2013-01-31,22.142,22.943,22.025,22.192,174424,0
2013-02-01,22.241,22.651,22.045,22.307,260275,0
2013-02-04,22.172,22.425,22.065,22.25,116521,0
2013-02-05,22.152,22.389,22.142,22.25,86283,0
2013-02-06,22.112,22.963,22.005,22.884,133481,0
2013-02-07,22.807,22.807,22.241,22.455,92708,0
2013-02-08,22.483,23.032,22.483,22.612,77409,0
2013-02-11,22.632,22.855,22.592,22.797,78441,0
2013-02-12,22.797,22.797,22.327,22.592,82291,0
2013-02-13,22.719,22.729,21.945,22.455,377676,0
2013-02-14,21.516,23.745,21.516,23.129,524112,0
2013-02-15,17.606,17.762,16.14,16.277,7188653,0
2013-02-19,16.393,16.473,15.758,16.374,1033866,0
2013-02-20,16.335,16.696,16.277,16.599,705040,0
2013-02-21,16.57,16.629,16.364,16.502,668761,0
2013-02-22,16.843,16.854,16.57,16.706,799378,0
2013-02-25,16.716,17.254,16.599,16.805,641310,0
2013-02-26,16.931,17.264,16.843,17.157,553965,0
2013-02-27,17.107,17.538,17.107,17.322,480859,0
2013-02-28,17.264,17.548,17.264,17.46,346415,0
2013-03-01,17.47,18.251,17.47,18.125,549608,0
2013-03-04,17.83,18.095,17.557,17.978,501863,0
2013-03-05,18.017,18.7,17.978,18.153,369521,0
2013-03-06,18.153,18.153,17.312,17.371,1126892,0
2013-03-07,17.655,17.791,17.206,17.41,636938,0
2013-03-08,17.567,17.577,17.216,17.528,562548,0
2013-03-11,17.557,17.84,17.381,17.616,430047,0
2013-03-12,17.616,17.83,17.557,17.704,269347,0
2013-03-13,17.665,17.84,17.48,17.596,315373,0
2013-03-14,17.655,17.84,17.488,17.586,289230,0
2013-03-15,17.567,17.596,17.322,17.498,342295,0
2013-03-18,17.283,17.616,17.283,17.586,228477,0
2013-03-19,17.665,17.781,17.206,17.43,289995,0
2013-03-20,17.47,18.29,17.292,18.232,686433,0
2013-03-21,17.801,18.271,17.488,17.518,519947,0
2013-03-22,17.538,17.87,17.41,17.45,286962,0
2013-03-25,17.577,17.606,17.341,17.381,348433,0
2013-03-26,17.488,21.253,17.186,20.783,2087530,0
2013-03-27,19.748,19.776,18.144,18.69,3628638,0
2013-03-28,18.72,19.15,18.72,18.789,566335,0
2013-04-01,18.74,18.886,17.978,18.086,463263,0
2013-04-02,18.212,18.398,17.958,18.046,362637,0
2013-04-03,18.046,18.191,17.616,17.86,234050,0
2013-04-04,17.88,17.948,17.577,17.791,227393,0
2013-04-05,17.47,17.889,17.351,17.87,321548,0
2013-04-08,17.84,17.958,17.41,17.596,293834,0
2013-04-09,17.646,17.781,17.51,17.577,192756,0
2013-04-10,17.646,17.811,17.528,17.596,383930,0
2013-04-11,17.596,17.811,17.44,17.596,269871,0
2013-04-12,17.488,17.665,17.225,17.381,182117,0
2013-04-15,17.331,17.488,16.726,16.863,364846,0
2013-04-16,16.971,17.157,16.619,17.087,325422,0
2013-04-17,17.02,17.206,16.795,16.891,334748,0
2013-04-18,16.971,17.147,16.364,16.678,504995,0
2013-04-19,16.706,16.991,16.56,16.785,240092,0
2013-04-22,16.863,16.911,16.438,16.619,209048,0
2013-04-23,16.795,17.292,16.678,17.157,231329,0
2013-04-24,16.901,17.292,16.795,16.863,400146,0
2013-04-25,16.843,17.801,16.843,17.46,489492,0
2013-04-26,21.291,21.703,20.403,21.185,2145884,0
2013-04-29,21.398,22.875,21.398,22.67,680575,0
2013-04-30,22.573,22.597,21.789,22.075,444096,0
2013-05-01,22.065,22.162,21.282,21.301,494983,0
2013-05-02,21.34,21.585,21.165,21.311,333451,0
2013-05-03,21.555,21.994,21.086,21.674,1140411,0
2013-05-06,21.644,22.592,21.644,22.142,276471,0
2013-05-07,22.093,22.729,22.093,22.553,376947,0
2013-05-08,22.563,22.855,22.337,22.757,393517,0
2013-05-09,22.651,22.963,22.278,22.602,326695,0
2013-05-10,22.573,23.218,22.297,23.012,317519,0
2013-05-13,22.933,23.658,22.933,23.237,431914,0
2013-05-14,23.198,23.794,23.09,23.511,210538,0
2013-05-15,23.511,24.281,23.511,23.803,352264,0
2013-05-16,23.803,24.301,23.748,23.95,242894,0
2013-05-17,24.116,24.86,24.086,24.82,380062,0
2013-05-20,24.83,25.212,24.64,24.81,418357,0
2013-05-21,24.743,25.035,24.645,24.714,278120,0
2013-05-22,24.781,25.376,23.848,24.176,298024,0
2013-05-23,24.049,24.321,23.188,23.94,252074,0
2013-05-24,23.863,24.155,23.256,24,122609,0
2013-05-28,24.311,24.625,24.096,24.341,255486,0
2013-05-29,24.254,24.596,24.068,24.371,190532,0
2013-05-30,24.281,25.134,24.281,24.967,227132,0
2013-05-31,24.81,25.084,24.645,24.879,179824,0
2013-06-03,24.888,25.016,24.263,24.723,414959,0
2013-06-04,24.576,25.309,24.449,24.986,331423,0
2013-06-05,24.908,25.348,24.459,24.947,292989,0
2013-06-06,25.036,25.72,24.81,25.692,285403,0
2013-06-07,25.749,25.944,25.124,25.193,145489,0
2013-06-10,25.193,25.309,24.791,25.241,123502,0
2013-06-11,24.967,25.279,24.694,24.917,152852,0
2013-06-12,25.124,25.309,24.311,24.625,89197,0
2013-06-13,24.86,25.593,24.527,25.476,273558,0
2013-06-14,25.416,25.857,24.908,25.094,167314,0
2013-06-17,25.241,25.406,25.055,25.376,172120,0
2013-06-18,25.446,25.729,25.426,25.553,74318,0
2013-06-19,25.485,25.768,25.006,25.134,138594,0
2013-06-20,24.743,24.743,24.116,24.39,225510,0
2013-06-21,24.507,25.045,23.608,24.078,425540,0
2013-06-24,23.813,23.969,23.188,23.472,187677,0
2013-06-25,23.735,23.853,23.472,23.745,148746,0
2013-06-26,23.882,23.96,23.472,23.794,153081,0
2013-06-27,23.98,23.99,23.531,23.843,122065,0
2013-06-28,23.833,24.039,23.688,23.91,275684,0
2013-07-01,24.039,24.723,23.94,24.464,203218,0
2013-07-02,24.39,24.791,24.291,24.43,125373,0
2013-07-03,24.39,24.84,24.341,24.665,114589,0
2013-07-05,25.168,25.168,24.4,25.006,146946,0
2013-07-08,25.104,26.345,24.888,26.239,459797,0
2013-07-09,26.295,27.627,25.785,27.06,379820,0
2013-07-10,27.099,27.252,26.335,26.784,109797,0
2013-07-11,27.274,27.461,26.912,27.341,196736,0
2013-07-12,27.245,27.684,27.176,27.49,133762,0
2013-07-15,27.431,27.772,27.371,27.471,131720,0
2013-07-16,27.49,28.057,26.875,27.879,98617,0
2013-07-17,28.125,28.975,27.832,27.999,129367,0
2013-07-18,28.066,28.432,27.494,27.87,188916,0
2013-07-19,27.713,28.173,27.578,27.792,90217,0
2013-07-22,27.666,28.134,27.361,27.979,130329,0
2013-07-23,28.028,28.448,27.401,27.588,154897,0
2013-07-24,27.87,28.261,27.693,28.008,166683,0
2013-07-25,28.105,28.105,27.05,27.684,445042,0
2013-07-26,29.326,31.028,28.604,29.336,951511,0
2013-07-29,29.15,29.571,28.955,29.21,244036,0
2013-07-30,29.259,29.708,28.575,28.984,203727,0
2013-07-31,29.004,29.141,28.438,29.054,311544,0
2013-08-01,29.131,29.356,28.474,29.131,211489,0
2013-08-02,29.014,29.405,28.897,29.17,304966,0
2013-08-05,29.044,29.67,28.927,29.641,122581,0
2013-08-06,29.562,29.75,28.76,29.356,122227,0
2013-08-07,29.25,29.435,28.32,28.672,221347,0
2013-08-08,28.907,29.581,28.594,29.425,105815,0
2013-08-09,29.445,29.688,28.838,29.044,61614,0
2013-08-12,28.789,29.591,28.691,29.2,57578,0
2013-08-13,29.591,29.591,28.917,29.19,42159,0
2013-08-14,29.708,29.767,29.024,29.15,60241,0
2013-08-15,28.809,29.122,28.604,29.024,117163,0
2013-08-16,28.828,29.17,28.76,28.897,82958,0
2013-08-19,28.741,28.984,28.565,28.711,65898,0
2013-08-20,28.701,29.376,28.701,29.17,46239,0
2013-08-21,29.024,29.356,28.769,29.024,79447,0
2013-08-22,29.044,29.396,28.711,29.326,48436,0
2013-08-23,29.336,29.766,29.15,29.562,75915,0
2013-08-26,29.562,29.767,29.044,29.269,50165,0
2013-08-27,28.927,29.044,28.339,28.662,83570,0
2013-08-28,28.585,28.828,28.271,28.643,56900,0
2013-08-29,28.633,29.552,28.575,29.18,72965,0
2013-08-30,29.102,29.308,28.927,29.122,102034,0
2013-09-03,29.326,29.943,28.555,29.708,380458,0
2013-09-04,29.816,30.198,29.552,29.66,147655,0
2013-09-05,29.445,30.06,29.396,29.826,83706,0
2013-09-06,30.031,30.177,28.947,29.826,64673,0
2013-09-09,30.031,31.009,29.641,30.911,170338,0
2013-09-10,30.959,31.224,30.295,31.135,172151,0
2013-09-11,30.969,31.269,30.802,31.204,92159,0
2013-09-12,31.273,31.4,30.706,30.783,113874,0
2013-09-13,30.931,31.107,30.188,30.822,580333,0
2013-09-16,31.282,31.562,30.783,30.832,136565,0
2013-09-17,30.832,31.175,29.943,30.208,240045,0
2013-09-18,30.303,30.647,29.923,30.089,128658,0
2013-09-19,30.217,30.872,30.109,30.816,135144,0
2013-09-20,30.881,31.155,30.462,30.763,287572,0
2013-09-23,30.736,30.792,30.295,30.549,134452,0
2013-09-24,30.5,30.637,30.06,30.303,105239,0
2013-09-25,30.549,30.549,29.787,30.119,87257,0
2013-09-26,30.295,30.471,29.698,30.138,190603,0
2013-09-27,29.923,30.256,29.787,30.012,108126,0
2013-09-30,29.748,30.462,29.718,30.353,111399,0
2013-10-01,30.392,30.578,30.06,30.48,129608,0
2013-10-02,30.276,30.402,29.65,30.148,209923,0
2013-10-03,30.031,30.089,29.502,29.65,118140,0
2013-10-04,29.581,30.313,28.594,30.198,139360,0
2013-10-07,29.903,30.198,29.552,29.611,193820,0
2013-10-08,29.631,30.079,28.937,28.955,264636,0
2013-10-09,29.122,29.708,29.004,29.455,308316,0
2013-10-10,29.678,30.647,29.678,30.627,280799,0
2013-10-11,30.452,30.569,29.943,30.462,170628,0
2013-10-14,30.178,30.726,30.089,30.627,115695,0
2013-10-15,30.52,30.529,29.65,29.806,92475,0
2013-10-16,29.953,30.618,29.953,30.353,173287,0
2013-10-17,30.109,30.392,29.748,30.256,166128,0
2013-10-18,30.529,30.792,30.148,30.529,140758,0
2013-10-21,30.667,31.125,30.549,30.792,177277,0
2013-10-22,31.009,31.273,30.237,30.303,98818,0
2013-10-23,30.06,30.529,29.826,30.138,170219,0
2013-10-24,30.295,30.49,29.67,29.933,246037,0
2013-10-25,31.771,33.755,31.536,32.348,922698,0
2013-10-28,33.099,33.109,31.459,31.918,273023,0
2013-10-29,31.957,32.112,31.459,31.869,334197,0
2013-10-30,31.888,32.122,30.872,31.37,163876,0
2013-10-31,31.37,31.668,30.746,31.576,157661,0
2013-11-01,31.526,31.8,29.874,29.933,313226,0
2013-11-04,30.002,30.089,29.074,29.903,265863,0
2013-11-05,29.816,30.95,29.678,30.921,224537,0
2013-11-06,31.048,31.477,31.009,31.214,320663,0
2013-11-07,31.282,31.512,30.05,30.373,193070,0
2013-11-08,30.363,31.869,30.237,31.44,269649,0
2013-11-11,31.469,31.692,30.862,31.263,110375,0
2013-11-12,31.244,31.487,30.686,31.36,105159,0
2013-11-13,31.224,31.81,31.038,31.282,217990,0
2013-11-14,31.165,31.214,30.637,30.822,115310,0
2013-11-15,30.773,31.506,30.746,31.273,137892,0
2013-11-18,31.4,31.673,31.097,31.214,105057,0
2013-11-19,31.195,31.663,31.068,31.282,131755,0
2013-11-20,31.34,31.35,30.872,31.253,212330,0
2013-11-21,31.477,31.712,31.116,31.516,118662,0
2013-11-22,31.586,31.586,31.048,31.37,130630,0
2013-11-25,31.38,32.436,31.009,32.094,209806,0
2013-11-26,32.221,33.081,32.142,32.749,155590,0
2013-11-27,32.767,33.062,32.72,32.973,74431,0
2013-11-29,33.149,33.785,33.002,33.727,190175,0
2013-12-02,33.697,33.755,32.562,32.611,109863,0
2013-12-03,32.524,32.827,31.908,32.26,222592,0
2013-12-04,32.201,32.455,31.566,32.142,81734,0
2013-12-05,32.065,32.777,32.065,32.631,123878,0
2013-12-06,33.042,33.189,32.534,32.553,59945,0
2013-12-09,32.572,32.739,32.103,32.26,77334,0
2013-12-10,32.201,32.455,31.712,31.849,87871,0
2013-12-11,31.898,32.103,31.224,31.506,99737,0
2013-12-12,31.43,31.556,30.792,30.911,77846,0
2013-12-13,31.009,31.282,30.706,30.891,79994,0
2013-12-16,31.097,31.576,30.753,31.263,116923,0
2013-12-17,31.31,31.31,30.881,30.969,84904,0
2013-12-18,31.038,31.35,30.891,31.273,110210,0
2013-12-19,31.224,31.546,30.872,31.214,236096,0
2013-12-20,31.37,32.308,31.37,32.192,288881,0
2013-12-23,32.407,32.787,30.959,32.631,83266,0
2013-12-24,32.572,32.933,32.122,32.436,63431,0
2013-12-26,32.494,32.601,31.947,32.152,90019,0
2013-12-27,32.269,32.534,31.888,32.045,72404,0
2013-12-30,32.006,32.827,31.282,32.328,90670,0
2013-12-31,32.368,33.052,32.288,32.797,84085,0
2014-01-02,32.641,32.943,31.604,31.78,91400,0
2014-01-03,31.839,32.201,31.635,31.976,84453,0
2014-01-06,32.103,32.103,31.214,31.253,141270,0
2014-01-07,31.42,31.849,31.097,31.692,368465,0
2014-01-08,31.742,31.947,31.34,31.761,318852,0
2014-01-09,31.771,32.387,31.43,32.122,195588,0
2014-01-10,32.152,32.298,31.44,32.103,193133,0
2014-01-13,31.928,32.25,30.402,30.627,270365,0
2014-01-14,30.802,31.37,30.383,31.009,150373,0
2014-01-15,31.175,33.239,31.175,32.7,193380,0
2014-01-16,32.661,33.219,31.692,32.943,206226,0
2014-01-17,32.817,33.072,32.221,32.298,100862,0
2014-01-21,32.572,34.254,32.572,34.157,364784,0
2014-01-22,33.55,35.857,33.423,34.811,345433,0
2014-01-23,34.303,34.576,33.727,34.39,260528,0
2014-01-24,34.626,34.626,32.933,34.077,277627,0
2014-01-27,34.206,34.469,33.249,33.315,175046,0
2014-01-28,33.405,34.039,33.285,33.54,234255,0
2014-01-29,33.267,33.461,32.611,33.081,149555,0
2014-01-30,33.285,33.98,32.906,32.983,162444,0
2014-01-31,32.417,33.267,32.338,33.199,118355,0
2014-02-03,33.209,33.49,31.462,31.635,167943,0
2014-02-04,31.751,32.397,31.155,31.615,166405,0
2014-02-05,31.459,31.63,30.549,30.989,169171,0
2014-02-06,31.135,31.839,31.135,31.43,159028,0
2014-02-07,31.477,31.751,30.802,31.516,139578,0
2014-02-10,31.477,31.635,30.959,31.4,158622,0
2014-02-11,31.37,31.526,30.95,31.195,157238,0
2014-02-12,31.185,31.732,30.95,31.459,264955,0
2014-02-13,31.077,33.012,30.802,32.524,579432,0
2014-02-14,39.103,41.781,38.76,39.573,3661275,0
2014-02-18,39.622,41.029,39.622,40.111,565970,0
2014-02-19,39.103,39.835,37.959,39.474,382354,0
2014-02-20,39.652,40.59,39.602,40.275,280579,0
2014-02-21,40.62,41.615,40.295,40.764,277689,0
2014-02-24,40.62,41.165,39.934,40.002,320613,0
2014-02-25,40.081,40.57,39.386,39.796,148603,0
2014-02-26,39.934,40.88,39.602,40.285,249562,0
2014-02-27,39.612,41.595,39.523,41.301,312512,0
2014-02-28,41.301,41.791,40.667,40.911,336092,0
2014-03-03,40.383,41.673,39.983,41.4,242666,0
2014-03-04,41.723,43.688,41.41,43.375,802335,0
2014-03-05,43.18,44.841,42.875,43.913,423880,0
2014-03-06,44,44.002,43.029,43.482,151530,0
2014-03-07,43.355,44.762,42.735,44.246,552824,0
2014-03-10,44.04,44.772,43.443,44.03,233330,0
2014-03-11,43.844,44.246,42.828,43.219,181048,0
2014-03-12,43.639,44.431,42.944,44.127,184296,0
2014-03-13,44.382,44.382,42.819,43.267,211995,0
2014-03-14,43.296,44.714,42.73,44.312,235486,0
2014-03-17,44.684,45.213,44.264,44.919,231340,0
2014-03-18,45.516,46.502,45.037,45.935,306236,0
2014-03-19,45.945,45.99,45.085,45.36,191210,0
2014-03-20,45.134,46.024,44.246,45.75,360443,0
2014-03-21,46.111,46.111,45.057,45.35,242856,0
2014-03-24,45.223,45.536,43.306,43.668,339197,0
2014-03-25,44.098,44.694,42.661,43.56,309400,0
2014-03-26,43.981,44.724,42.915,43.15,233641,0
2014-03-27,43.11,43.814,42.242,43.249,213067,0
2014-03-28,43.276,43.784,42.152,42.212,163095,0
2014-03-31,42.408,44.255,42.378,43.883,278092,0
2014-04-01,44.03,44.949,44.02,44.469,191618,0
2014-04-02,44.127,44.752,43.15,43.903,200884,0
2014-04-03,43.961,44.46,43.296,43.551,270359,0
2014-04-04,43.893,43.893,41.175,42.328,317591,0
2014-04-07,42.182,42.358,39.855,40.256,363520,0
2014-04-08,40.333,41.234,39.874,41.059,225812,0
2014-04-09,41.106,42.152,40.804,41.83,197915,0
2014-04-10,41.761,42.046,39.503,39.709,215176,0
2014-04-11,40.363,40.472,39.113,39.24,195981,0
2014-04-14,39.728,40.57,38.755,39.278,188025,0
2014-04-15,40.207,40.207,38.155,39.523,172514,0
2014-04-16,39.924,40.921,38.645,39.23,232707,0
2014-04-17,39.103,40.443,39.103,40.256,163403,0
2014-04-21,40.313,40.754,39.661,40.177,148484,0
2014-04-22,39.845,41.506,39.738,41.03,264357,0
2014-04-23,40.794,41.272,39.865,40.042,213697,0
2014-04-24,39.748,40.313,38.876,39.816,147159,0
2014-04-25,39.268,39.533,37.333,37.598,260101,0
2014-04-28,37.88,38.204,36.229,37.293,187058,0
2014-04-29,37.657,38.545,36.689,38.243,375920,0
2014-04-30,43.531,46.621,42.474,44.431,1710281,0
2014-05-01,44.246,45.105,42.437,42.994,492628,0
2014-05-02,42.632,43.756,42.613,43.502,347183,0
2014-05-05,43.014,43.014,41.292,42.074,402621,0
2014-05-06,41.703,41.986,40.453,40.55,259575,0
2014-05-07,40.256,40.725,39.093,39.612,282092,0
2014-05-08,39.543,41.059,39.103,39.543,222316,0
2014-05-09,39.425,40.022,38.966,39.503,260930,0
2014-05-12,40.052,42.828,39.845,42.593,284727,0
2014-05-13,42.828,43.18,41.967,43.023,296630,0
2014-05-14,42.808,43.014,41.097,41.282,203244,0
2014-05-15,41.135,41.224,39.776,40.784,205013,0
2014-05-16,41.077,41.46,40.177,41.361,152577,0
2014-05-19,41.135,42.328,41.135,41.909,183810,0
2014-05-20,41.468,42.113,40.735,41.44,168190,0
2014-05-21,41.723,42.192,41.195,42.046,158384,0
2014-05-22,42.066,42.613,41.586,42.289,210987,0
2014-05-23,42.28,42.62,41.6,42.484,193607,0
2014-05-27,42.338,42.984,41.713,42.7,173268,0
2014-05-28,42.69,42.695,41.478,41.771,147880,0
2014-05-29,41.938,42.308,41.527,42.152,122631,0
2014-05-30,42.251,42.251,40.99,41.615,165506,0
2014-06-02,41.547,41.547,40.237,40.695,110641,0
2014-06-03,40.101,40.715,40.032,40.55,187554,0
2014-06-04,40.121,41.145,39.835,41.077,191086,0
2014-06-05,41.185,43.014,40.881,42.583,184904,0
2014-06-06,42.828,43.11,42.142,42.437,124101,0
2014-06-09,42.474,43.619,42.202,42.798,205070,0
2014-06-10,42.818,43.599,42.408,43.414,280695,0
2014-06-11,43.209,43.881,43.023,43.774,245377,0
2014-06-12,43.864,44.451,43.482,44.167,348650,0
2014-06-13,44.187,44.958,44.187,44.744,295344,0
2014-06-16,44.302,45.115,44.298,44.762,288172,0
2014-06-17,44.332,45.36,44.332,45.115,173473,0
2014-06-18,45.154,45.437,44.88,45.144,155979,0
2014-06-19,45.496,45.779,44.792,45.603,208115,0
2014-06-20,45.868,46.25,45.457,45.859,405048,0
2014-06-23,45.878,46.161,45.3,45.789,418068,0
2014-06-24,45.849,46.435,45.335,45.555,328983,0
2014-06-25,45.261,45.682,44.782,45.536,115225,0
2014-06-26,45.486,45.686,44.949,45.32,89081,0
2014-06-27,45.027,45.545,44.739,45.139,597510,0
2014-06-30,44.958,45.653,44.958,45.573,419690,0
2014-07-01,45.75,46.273,45.75,45.859,334555,0
2014-07-02,45.731,46.171,45.174,45.28,138098,0
2014-07-03,45.526,45.588,45.027,45.251,185995,0
2014-07-07,44.939,45.447,44.187,44.312,169892,0
2014-07-08,44.273,44.273,42.71,43.101,299808,0
2014-07-09,41.547,41.547,39.346,40.256,1342078,0
2014-07-10,39.346,39.983,38.545,39.054,882605,0
2014-07-11,39.642,40.323,38.721,39.073,660838,0
2014-07-14,39.503,40.247,39.297,39.806,402511,0
2014-07-15,39.699,40.052,38.605,39.073,259144,0
2014-07-16,39.317,39.317,38.194,38.438,250879,0
2014-07-17,38.194,39.642,38.194,39.064,374077,0
2014-07-18,39.172,39.455,39.045,39.24,226297,0
2014-07-21,39.201,39.425,38.615,38.848,152279,0
2014-07-22,39.182,39.327,38.555,38.916,183448,0
2014-07-23,39.123,39.153,38.321,38.398,245245,0
2014-07-24,38.711,39.699,38.184,39.336,682441,0
2014-07-25,43.99,43.99,39.679,41.01,1829587,0
2014-07-28,41.185,41.84,40.667,41.371,415757,0
2014-07-29,41.234,41.743,40.931,41.391,300996,0
2014-07-30,41.713,41.761,40.98,41.087,546356,0
2014-07-31,40.628,41.253,39.748,39.796,507704,0
2014-08-01,39.553,39.816,38.635,39.005,432334,0
2014-08-04,39.327,40.187,38.886,40.14,298734,0
2014-08-05,39.953,40.764,39.738,40.57,281147,0
2014-08-06,40.158,41.468,40.158,41.185,416472,0
2014-08-07,41.292,41.625,40.951,41.165,184469,0
2014-08-08,41.214,41.567,40.852,40.891,216908,0
2014-08-11,41.049,41.986,40.745,41.899,262198,0
2014-08-12,41.693,41.713,40.657,41,127411,0
2014-08-13,41.234,41.869,41.059,41.85,206131,0
2014-08-14,41.8,42.905,41.752,42.514,334981,0
2014-08-15,42.828,42.935,41.03,41.664,244014,0
2014-08-18,42.046,42.398,41.743,42.172,153955,0
2014-08-19,42.202,42.456,42.021,42.212,112210,0
2014-08-20,41.948,41.986,41.301,41.537,95735,0
2014-08-21,41.567,42.456,40.813,42.328,155922,0
2014-08-22,42.308,42.544,41.919,42.172,128574,0
2014-08-25,42.534,42.534,41.155,41.752,161341,0
2014-08-26,42.036,42.122,41.41,41.743,218916,0
2014-08-27,41.557,41.996,40.823,41.214,185658,0
2014-08-28,40.843,41.781,40.353,40.784,196742,0
2014-08-29,40.823,41.518,40.57,41.331,161691,0
2014-09-02,41.567,41.929,41.117,41.8,136007,0
2014-09-03,42.036,42.202,41.381,41.761,164130,0
2014-09-04,41.771,42.613,41.664,42.094,226924,0
2014-09-05,41.899,42.603,41.381,42.084,128083,0
2014-09-08,41.84,42.818,41.743,42.68,157896,0
2014-09-09,42.447,42.905,41.557,41.654,262356,0
2014-09-10,41.781,43.981,41.547,43.913,523581,0
2014-09-11,43.893,44.958,43.738,44.322,682394,0
2014-09-12,44.197,45.408,43.893,45.35,620562,0
2014-09-15,45.829,46.64,44.478,44.958,705678,0
2014-09-16,44.958,45.506,44.533,45.389,311754,0
2014-09-17,45.27,46.141,45.213,45.663,341486,0
2014-09-18,45.995,47.764,45.995,46.767,700019,0
2014-09-19,47.208,48.877,44.939,45.74,747506,0
2014-09-22,45.593,45.593,44.282,45.28,273860,0
2014-09-23,45.29,45.985,44.694,45.437,335588,0
2014-09-24,45.496,46.387,45.134,46.267,276098,0
2014-09-25,46.034,46.23,44,44.724,401615,0
2014-09-26,44.762,45.418,44.548,44.978,215447,0
2014-09-29,44.441,45.476,44.098,45.369,163246,0
2014-09-30,45.33,46.063,44.9,45.037,321826,0
2014-10-01,45.134,45.134,44.187,44.392,339932,0
2014-10-02,44.167,45.457,44.098,45.36,263650,0
2014-10-03,45.633,49.211,45.603,47.168,802321,0
2014-10-06,47.548,47.784,43.844,44.322,683476,0
2014-10-07,43.794,43.844,42.289,42.368,485033,0
2014-10-08,42.338,44.147,42.132,43.981,286245,0
2014-10-09,43.784,44.607,43.052,43.101,295891,0
2014-10-10,42.885,43.698,40.843,40.901,359493,0
2014-10-13,41.106,42.318,40.323,41.165,275321,0
2014-10-14,41.644,42.71,40.774,40.99,326985,0
2014-10-15,40.6,42.73,40.002,42.348,344425,0
2014-10-16,41.478,42.75,41.049,41.86,336546,0
2014-10-17,42.514,42.915,41.761,42.308,373465,0
2014-10-20,41.938,42.652,41.508,42.026,226108,0
2014-10-21,42.447,43.619,42.104,43.424,410690,0
2014-10-22,43.316,43.898,41.879,42.484,367669,0
2014-10-23,42.808,43.824,42.338,43.492,555973,0
2014-10-24,43.11,44.875,41.889,43.951,1396704,0
2014-10-27,43.854,44.46,42.534,43.296,456032,0
2014-10-28,43.453,46.287,43.062,46.191,461174,0
2014-10-29,46.191,46.542,44.478,44.762,318609,0
2014-10-30,44.656,45.555,44.086,45.28,365743,0
2014-10-31,46.405,47.237,46.034,46.972,486989,0
2014-11-03,47.208,47.208,45.925,46.221,314328,0
2014-11-04,45.481,46.487,45.481,46.191,219027,0
2014-11-05,46.767,46.767,45.839,45.995,157868,0
2014-11-06,46.121,46.65,45.34,46.425,264113,0
2014-11-07,46.337,48.281,46.171,47.949,392740,0
2014-11-10,47.335,48.428,47.159,48.35,254828,0
2014-11-11,48.369,49.465,47.774,48.849,461776,0
2014-11-12,48.849,50.59,48.467,50.453,399521,0
2014-11-13,50.717,50.862,50.315,50.649,409701,0
2014-11-14,50.394,51.078,49.856,51.019,267640,0
2014-11-17,51.088,52.183,50.951,51.176,545304,0
2014-11-18,50.942,51.517,48.751,49.729,471140,0
2014-11-19,49.465,49.465,48.009,49.016,287700,0
2014-11-20,48.867,49.366,48.467,48.742,184064,0
2014-11-21,49.671,50.1,47.51,47.715,309528,0
2014-11-24,47.804,49.603,47.681,49.426,188705,0
2014-11-25,49.485,50.325,49.366,49.974,330479,0
2014-11-26,49.856,50.443,49.622,50.199,273093,0
2014-11-28,50.285,50.285,49.182,49.436,103835,0
2014-12-01,49.278,49.974,48.596,49.337,222758,0
2014-12-02,49.346,50.823,49.162,50.394,249416,0
2014-12-03,50.56,50.774,49.954,50.599,146155,0
2014-12-04,50.16,50.755,49.513,50.09,183893,0
2014-12-05,50.08,51.948,50.013,51.713,313055,0
2014-12-08,51.693,51.997,49.162,49.356,246155,0
2014-12-09,48.712,50.492,47.421,50.423,275277,0
2014-12-10,50.13,50.717,48.732,49.055,168082,0
2014-12-11,49.055,49.777,48.156,48.205,223448,0
2014-12-12,47.139,48.819,47.139,48.556,286611,0
2014-12-15,48.927,49.26,47.001,48.106,275378,0
2014-12-16,48.086,48.086,44.929,45.242,713141,0
2014-12-17,45.223,46.738,44.456,46.054,440499,0
2014-12-18,46.347,47.217,45.399,47.041,312608,0
2014-12-19,47.295,48.009,46.932,47.391,386124,0
2014-12-22,47.381,48.664,47.134,48.517,154104,0
2014-12-23,48.819,49.366,48.419,49.094,176254,0
2014-12-24,49.153,49.396,48.369,48.586,131472,0
2014-12-26,48.751,49.172,47.889,48.205,117725,0
2014-12-29,48.186,48.829,47.431,47.764,136639,0
2014-12-30,47.179,48.34,47.179,47.823,96023,0
2014-12-31,48.369,49.436,47.939,48.235,225651,0
2015-01-02,48.586,48.849,47.05,47.159,163833,0
2015-01-05,46.571,48.33,45.672,45.74,282486,0
2015-01-06,44.187,46.044,44.05,45.134,504857,0
2015-01-07,46.054,46.472,44.704,45.29,323836,0
2015-01-08,45.721,47.362,45.36,47.247,350816,0
2015-01-09,47.217,48.261,46.689,47.47,288180,0
2015-01-12,47.461,48.001,46.342,46.542,273584,0
2015-01-13,47.265,48.32,46.782,47.588,263462,0
2015-01-14,47.578,47.939,46.571,47.227,147256,0
2015-01-15,47.345,47.901,45.564,46.131,395686,0
2015-01-16,45.965,47.784,45.965,47.715,203071,0
2015-01-20,48.038,48.038,46.635,47.568,158259,0
2015-01-21,47.335,47.754,46.865,46.972,206908,0
2015-01-22,46.777,47.939,46.24,47.813,195895,0
2015-01-23,47.99,48.819,47.623,47.88,179657,0
2015-01-26,47.959,48.487,47.305,47.804,139232,0
2015-01-27,47.168,48.235,46.542,47.441,120108,0
2015-01-28,48.781,48.781,46.787,47.041,160927,0
2015-01-29,47.335,48.379,46.66,47.598,177951,0
2015-01-30,47.558,47.86,46.267,46.482,225867,0
2015-02-02,46.23,47.154,45.516,47.021,148553,0
2015-02-03,47.285,47.979,46.893,47.764,147777,0
2015-02-04,47.421,47.578,46.903,47.345,165667,0
2015-02-05,47.706,48.253,47.648,47.735,144264,0
2015-02-06,47.687,48.546,45.3,45.603,565474,0
2015-02-09,45.844,47.089,44.973,45.925,337895,0
2015-02-10,46.121,46.277,45.242,45.906,313426,0
2015-02-11,46.728,47.139,45.965,46.191,252942,0
2015-02-12,46.044,47.06,45.134,46.972,540870,0
2015-02-13,47.899,51.587,47.899,51.049,982705,0
2015-02-17,51.331,51.858,50.344,51.293,393157,0
2015-02-18,51.039,51.85,50.364,51.283,393404,0
2015-02-19,51.019,52.007,50.619,51.792,208270,0
2015-02-20,51.303,52.485,50.922,52.338,169655,0
2015-02-23,52.095,52.232,50.765,51.743,270291,0
2015-02-24,51.637,52.154,50.804,51.029,193237,0
2015-02-25,51.469,51.821,50.833,51.283,169026,0
2015-02-26,51.283,51.811,51.098,51.497,177059,0
2015-02-27,50.999,51.597,50.892,51.517,164727,0
2015-03-02,51.617,53.315,51.479,53.054,298598,0
2015-03-03,53.209,53.209,51.646,52.232,277014,0
2015-03-04,52.115,52.741,51.683,52.056,216864,0
2015-03-05,52.095,52.555,51.713,52.095,278958,0
2015-03-06,51.683,52.681,51.128,51.254,282537,0
2015-03-09,51.361,51.908,51.235,51.772,165717,0
2015-03-10,51.205,52.007,50.922,51.577,253384,0
2015-03-11,51.607,51.968,51.029,51.948,171036,0
2015-03-12,52.515,52.643,51.527,52.457,204077,0
2015-03-13,52.427,52.584,51.85,52.125,166228,0
2015-03-16,52.27,53.512,51.948,53.295,302382,0
2015-03-17,53.286,53.365,52.652,53.249,250825,0
2015-03-18,52.964,54.53,52.594,53.952,248679,0
2015-03-19,53.756,55.154,53.572,54.998,442423,0
2015-03-20,55.28,56.082,54.5,55.926,435674,0
2015-03-23,56.063,56.308,55.164,56.005,192620,0
2015-03-24,55.702,56.581,55.604,56.542,278241,0
2015-03-25,56.571,56.855,53.825,54.402,270978,0
2015-03-26,54.002,54.382,53.15,54.08,173901,0
2015-03-27,54.07,54.92,53.933,54.792,171036,0
2015-03-30,55.028,55.682,54.871,55.134,139120,0
2015-03-31,54.772,54.998,53.943,54.735,227375,0
2015-04-01,54.636,55.124,53.445,54.725,250212,0
2015-04-02,55.114,55.42,53.667,54.177,262999,0
2015-04-06,53.64,54.675,53.335,54.567,169196,0
2015-04-07,54.46,55.214,54.177,54.422,246638,0
2015-04-08,54.49,55.614,54.49,55.516,181165,0
2015-04-09,55.476,56.552,55.261,55.77,366351,0
2015-04-10,55.926,56.172,55.33,55.506,226992,0
2015-04-13,55.506,56.25,55.028,55.526,157432,0
2015-04-14,55.594,55.956,55.144,55.839,287448,0
2015-04-15,55.986,57.042,55.986,56.552,298024,0
2015-04-16,56.68,58.166,56.435,56.836,275202,0
2015-04-17,56.318,56.337,54.53,55.38,230265,0
2015-04-20,56.034,57.169,55.501,56.054,224595,0
2015-04-21,56.855,57.609,55.916,57.042,333850,0
2015-04-22,57.284,57.314,56.563,56.885,174189,0
2015-04-23,56.885,57.54,56.7,57.237,153852,0
2015-04-24,57.433,57.989,56.972,57.49,148927,0
2015-04-27,57.648,58.039,56.533,56.836,141575,0
2015-04-28,57.089,57.853,56.479,57.304,273221,0
2015-04-29,64.509,68.431,63.366,64.628,1723255,0
2015-04-30,64.46,65.116,62.457,62.74,510348,0
2015-05-01,62.759,63.971,62.368,62.467,451426,0
2015-05-04,60.921,63.326,60.891,63.035,306066,0
2015-05-05,62.866,63.211,61.332,61.685,246223,0
2015-05-06,62.096,62.243,61.322,62.135,282580,0
2015-05-07,62.086,63.728,61.909,63.22,207498,0
2015-05-08,64.021,64.1,63.316,63.631,242029,0
2015-05-11,63.405,64.783,63.316,63.845,204281,0
2015-05-12,63.708,64.237,62.701,63.356,150555,0
2015-05-13,63.659,63.845,62.731,62.976,238756,0
2015-05-14,63.503,64.442,63.201,63.962,192826,0
2015-05-15,63.854,64.285,63.151,63.805,164348,0
2015-05-18,63.522,65.175,63.522,64.91,221954,0
2015-05-19,65.281,65.409,63.464,63.805,199362,0
2015-05-20,64.1,64.1,63.306,63.532,159886,0
2015-05-21,63.591,63.981,63.171,63.513,148634,0
2015-05-22,63.287,63.815,62.662,63.211,172469,0
2015-05-26,63.044,63.092,62.047,62.515,218257,0
2015-05-27,62.388,63.435,62.378,62.976,373580,0
2015-05-28,62.624,63.072,62.477,62.721,235839,0
2015-05-29,62.848,62.966,61.558,62.047,196917,0
2015-06-01,62.575,62.936,61.246,62.525,203151,0
2015-06-02,62.368,63.22,61.685,62.545,197235,0
2015-06-03,62.74,63.425,62.398,63.025,195894,0
2015-06-04,62.809,63.005,62.017,62.213,138916,0
2015-06-05,61.988,62.701,61.391,62.467,225254,0
2015-06-08,62.126,63.102,61.607,62.711,237529,0
2015-06-09,62.565,62.691,61.988,62.164,160101,0
2015-06-10,62.565,64.148,61.997,63.503,251956,0
2015-06-11,63.611,63.64,62.428,62.985,154933,0
2015-06-12,63.306,65.175,62.711,64.999,261773,0
2015-06-15,65.038,65.038,63.581,64.187,179527,0
2015-06-16,64.187,65.819,64.041,65.087,180550,0
2015-06-17,65.116,65.946,64.88,65.028,199065,0
2015-06-18,65.175,65.723,65.009,65.244,139838,0
2015-06-19,65.37,65.487,64.735,65.36,247757,0
2015-06-22,65.693,65.751,64.91,65.596,209194,0
2015-06-23,65.32,66.337,65.009,65.936,241718,0
2015-06-24,65.946,66.152,65.204,65.634,129402,0
2015-06-25,65.683,66.122,65.009,65.477,129300,0
2015-06-26,65.497,65.497,63.425,63.728,317625,0
2015-06-29,63.326,63.513,61.909,62.037,173593,0
2015-06-30,63.229,63.326,62.251,63.044,160627,0
2015-07-01,63.366,63.542,62.495,63.063,248575,0
2015-07-02,63.063,63.435,61.821,62.096,151294,0
2015-07-06,61.479,61.939,60.502,60.834,282026,0
2015-07-07,60.806,61.177,58.917,61.088,318239,0
2015-07-08,60.63,61.401,59.875,60.287,309134,0
2015-07-09,61.05,62.096,60.707,61.187,233641,0
2015-07-10,61.919,61.978,61.283,61.791,328365,0
2015-07-13,62.243,63.415,61.879,62.505,203055,0
2015-07-14,62.605,63.257,62.605,62.976,165305,0
2015-07-15,62.838,63.425,62.486,62.624,120623,0
2015-07-16,63.267,63.914,63.063,63.249,288471,0
2015-07-17,63.542,64.021,63.122,63.464,233948,0
2015-07-20,63.542,64.432,63.102,64.333,235175,0
2015-07-21,64.47,64.793,63.756,64.275,195383,0
2015-07-22,64.168,65.36,64.168,64.715,228731,0
2015-07-23,65.36,66.377,63.211,64.041,509120,0
2015-07-24,71.314,73.729,69.905,70.591,1807443,0
2015-07-27,70.649,71.656,69.164,71.528,717596,0
2015-07-28,71.528,72.418,70.405,72.135,374500,0
2015-07-29,72.194,72.359,70.981,72.135,616734,0
2015-07-30,71.392,73.259,70.873,72.271,309442,0
2015-07-31,72.321,72.829,71.548,71.929,276503,0
2015-08-03,71.861,72.585,70.932,71.431,241096,0
2015-08-04,71.392,72.34,71.021,71.617,296961,0
2015-08-05,71.939,72.867,70.932,71.304,284379,0
2015-08-06,71.274,71.578,69.026,69.702,210162,0
2015-08-07,69.475,70.052,68.733,69.593,371943,0
2015-08-10,69.623,70.863,69.368,69.475,312408,0
2015-08-11,68.86,69.867,67.73,67.834,256680,0
2015-08-12,67.043,68.635,66.095,68.322,273637,0
2015-08-13,68.292,69.144,67.598,68.478,258192,0
2015-08-14,68.342,69.154,67.754,69.074,122446,0
2015-08-17,68.821,70.121,68.086,69.867,181676,0
2015-08-18,69.475,70.071,68.908,69.573,207249,0
2015-08-19,69.662,69.682,68.431,68.772,186584,0
2015-08-20,68.176,68.586,64.89,65.057,332867,0
2015-08-21,63.786,64.665,62.662,63.756,416850,0
2015-08-24,60.091,61.791,55.37,59.769,491837,0
2015-08-25,62.779,62.779,58.821,58.937,259726,0
2015-08-26,60.423,61.02,58.879,60.688,232925,0
2015-08-27,61.469,63.64,60.825,62.946,430148,0
2015-08-28,63.934,66.25,62.318,63.072,404678,0
2015-08-31,62.29,62.711,60.62,60.941,306167,0
2015-09-01,59.436,60.737,59.436,59.875,298802,0
2015-09-02,60.727,62.066,59.465,61.919,332764,0
2015-09-03,61.763,62.348,59.856,60.423,551061,0
2015-09-04,59.504,60.317,58.654,59.064,224946,0
2015-09-08,60.6,61.322,60.239,60.981,252258,0
2015-09-09,61.578,62.26,60.941,61.217,217069,0
2015-09-10,61.148,61.939,60.61,61.078,124052,0
2015-09-11,60.659,61.849,60.58,61.627,194871,0
2015-09-14,61.715,61.849,60.61,61.302,174310,0
2015-09-15,61.264,63.161,61.088,62.223,273115,0
2015-09-16,62.338,63.112,62.173,62.545,159171,0
2015-09-17,62.318,64.158,61.963,63.356,192812,0
2015-09-18,62.318,63.689,62.096,63.122,302486,0
2015-09-21,63.542,64.343,62.477,63.464,517610,0
2015-09-22,62.74,63.171,62.106,62.769,179732,0
2015-09-23,63.191,66.197,62.789,66.046,494812,0
2015-09-24,65.262,66.142,64.619,65.966,381603,0
2015-09-25,66.669,66.669,64.323,64.489,263308,0
2015-09-28,63.981,64.685,62.017,62.145,276398,0
2015-09-29,62.076,64.285,61.361,64.031,623179,0
2015-09-30,64.754,66.846,64.06,66.632,463293,0
2015-10-01,66.612,67.198,65.252,66.407,331946,0
2015-10-02,65.497,66.377,64.178,66.317,193133,0
2015-10-05,66.826,68.176,66.494,67.863,271766,0
2015-10-06,67.931,68.488,66.954,67.345,211240,0
2015-10-07,67.492,69.124,67.013,69.074,346063,0
2015-10-08,69.144,69.818,68.733,69.603,309236,0
2015-10-09,68.626,69.074,65.976,66.474,509732,0
2015-10-12,66.885,68.527,66.407,68.048,292731,0
2015-10-13,67.794,68.048,66.231,66.327,335424,0
2015-10-14,66.122,66.719,65.272,65.557,287448,0
2015-10-15,65.878,66.994,65.38,66.817,223104,0
2015-10-16,67.11,67.265,66.65,66.944,195690,0
2015-10-19,66.749,68.382,66.484,67.931,358265,0
2015-10-20,68.566,68.566,67.618,68.029,243769,0
2015-10-21,68.02,68.186,65.527,66.592,360692,0
2015-10-22,67.305,68.88,66.865,68.186,470351,0
2015-10-23,71.362,71.753,64.94,67.169,792374,0
2015-10-26,67.043,67.169,65.107,65.33,318545,0
2015-10-27,65.116,65.878,64.569,65.35,367135,0
2015-10-28,65.33,66.642,64.89,66.622,189143,0
2015-10-29,66.554,67.013,65.467,65.888,188837,0
2015-10-30,65.839,66.826,65.809,65.848,260749,0
2015-11-02,65.946,68.156,65.761,67.462,264255,0
2015-11-03,67.345,67.628,66.484,67.305,213489,0
2015-11-04,67.482,69.573,67.482,69.495,316468,0
2015-11-05,69.534,70.004,68.606,69.104,220649,0
2015-11-06,68.772,70.375,67.598,69.925,317830,0
2015-11-09,69.857,70.49,69.32,70.141,189728,0
2015-11-10,69.72,70.111,68.733,69.857,183620,0
2015-11-11,69.964,71.734,69.876,71.079,207352,0
2015-11-12,70.991,73.093,70.991,71.48,506154,0
2015-11-13,71.51,71.919,69.505,69.534,259829,0
2015-11-16,69.32,69.808,67.804,69.25,216659,0
2015-11-17,69.437,69.633,68.106,68.635,401609,0
2015-11-18,68.772,70.191,68.372,69.895,263613,0
2015-11-19,69.964,70.922,69.964,70.326,196815,0
2015-11-20,70.893,70.893,70.141,70.531,217069,0
2015-11-23,70.356,70.815,69.28,69.672,131142,0
2015-11-24,69.378,70.004,68.547,69.876,133392,0
2015-11-25,69.867,70.835,69.867,70.64,82451,0
2015-11-27,70.541,70.835,70.081,70.433,44293,0
2015-11-30,70.482,71.216,69.583,69.818,213285,0
2015-12-01,70.043,70.679,69.164,70.014,157132,0
2015-12-02,70.043,70.825,69.789,70.425,102769,0
2015-12-03,70.512,70.952,68.468,68.566,164618,0
2015-12-04,68.752,69.358,68.206,68.85,170832,0
2015-12-07,68.694,69.682,67.745,69.553,296961,0
2015-12-08,69.036,70.903,68.899,70.522,169183,0
2015-12-09,70.191,70.249,67.452,67.893,221468,0
2015-12-10,67.745,68.322,66.905,67.265,147100,0
2015-12-11,66.231,66.787,64.529,65.447,177992,0
2015-12-14,65.34,65.653,63.201,65.077,254865,0
2015-12-15,65.37,66.767,65.35,66.172,150986,0
2015-12-16,66.474,66.865,64.393,66.016,266580,0
2015-12-17,66.162,67.071,65.868,66.554,138098,0
2015-12-18,66.162,66.287,64.823,64.959,255941,0
2015-12-21,65.301,66.446,64.842,66.446,185461,0
2015-12-22,66.787,67.305,66.001,67.062,122335,0
2015-12-23,67.325,67.443,66.367,66.826,97691,0
2015-12-24,66.905,67.834,66.602,67.255,74796,0
2015-12-28,66.915,67.638,66.836,67.598,58625,0
2015-12-29,68.001,68.923,67.608,68.312,91004,0
2015-12-30,68.126,68.478,67.275,67.345,72321,0
2015-12-31,67.169,67.911,65.566,65.596,105589,0
2016-01-04,64.442,64.46,59.671,60.17,551915,0
2016-01-05,60.383,61.445,58.664,59.045,344454,0
2016-01-06,58.262,59.779,57.51,57.98,284166,0
2016-01-07,56.415,58.439,55.8,56.757,164049,0
2016-01-08,56.943,58.175,55.476,55.526,338567,0
2016-01-11,55.42,55.946,54.216,55.076,233016,0
2016-01-12,55.77,56.59,54.54,55.516,167419,0
2016-01-13,55.692,56.201,52.935,53.62,344567,0
2016-01-14,54.07,56.024,53.244,55.692,145302,0
2016-01-15,53.972,54.402,50.687,53.16,183473,0
2016-01-19,53.776,54.273,51.821,52.741,242438,0
2016-01-20,52.135,53.199,49.366,52.75,260843,0
2016-01-21,52.768,52.994,50.619,50.697,174223,0
2016-01-22,51.469,53.766,51.41,53.257,526054,0
2016-01-25,53.14,53.325,52.27,52.358,189982,0
2016-01-26,52.711,53.582,52.046,52.994,168158,0
2016-01-27,52.545,52.731,49.865,50.052,222669,0
2016-01-28,51.049,51.44,49.563,50.052,179565,0
2016-01-29,50.229,51.312,50.14,51.068,215646,0
2016-02-01,50.58,51.078,50.242,51.029,258546,0
2016-02-02,50.462,50.892,50.033,50.433,230318,0
2016-02-03,50.892,50.892,48.986,49.612,159295,0
2016-02-04,49.456,49.837,48.076,48.409,189001,0
2016-02-05,48.467,48.467,44.207,44.246,438953,0
2016-02-08,43.619,43.688,41.381,42.308,289592,0
2016-02-09,41.723,45.27,40.353,42.408,235230,0
2016-02-10,43.071,44.127,42.026,42.192,304791,0
2016-02-11,41.361,42.979,41.361,42.437,370448,0
2016-02-12,38.615,44.255,34.216,44.02,1475911,0
2016-02-16,44.332,47.697,42.432,47.109,661251,0
2016-02-17,47.335,49.563,47.109,48.693,511061,0
2016-02-18,48.664,48.858,47.256,47.818,313035,0
2016-02-19,47.47,49.26,47.47,49.094,205028,0
2016-02-22,49.719,50.354,49.446,49.593,280830,0
2016-02-23,49.416,50.155,49.182,49.436,180038,0
2016-02-24,48.849,49.787,48.409,49.346,252379,0
2016-02-25,49.386,49.68,48.096,49.573,379419,0
2016-02-26,49.904,50.275,49.568,50.16,145567,0
2016-02-29,50.043,50.784,49.689,49.758,148618,0
2016-03-01,50.285,51.371,49.817,51.312,278702,0
2016-03-02,51.215,52.002,50.364,51.029,166504,0
2016-03-03,50.98,51.492,49.573,51.42,198934,0
2016-03-04,51.391,51.802,50.384,50.814,237852,0
2016-03-07,50.649,50.999,49.563,50.472,316658,0
2016-03-08,50.023,50.814,49.446,50.219,161466,0
2016-03-09,50.394,50.462,48.967,49.827,286276,0
2016-03-10,50.315,50.951,48.751,49.652,253479,0
2016-03-11,50.169,50.767,49.356,50.52,190026,0
2016-03-14,50.189,50.882,49.994,50.043,244585,0
2016-03-15,49.944,50.462,49.084,49.396,182469,0
2016-03-16,49.318,50.15,48.79,49.874,202072,0
2016-03-17,49.661,50.1,48.809,49.612,229111,0
2016-03-18,49.894,50.98,49.661,50.374,319671,0
2016-03-21,50.11,50.942,49.767,50.285,212058,0
2016-03-22,50.12,51.009,50.12,50.501,170478,0
2016-03-23,50.462,50.999,48.809,48.907,270475,0
2016-03-24,48.606,48.732,47.715,47.889,275483,0
2016-03-28,47.87,48.732,47.47,48.253,176247,0
2016-03-29,48.146,50.354,48.126,50.033,292060,0
2016-03-30,50.199,50.804,49.162,49.642,184870,0
2016-03-31,49.699,50.179,49.25,49.327,246749,0
2016-04-01,49.084,50.55,48.576,50.374,167246,0
2016-04-04,50.334,50.823,49.593,50.325,246007,0
2016-04-05,50.013,50.659,49.201,49.661,152765,0
2016-04-06,49.797,51.283,49.426,51.147,233882,0
2016-04-07,50.872,51.019,49.856,50.265,200156,0
2016-04-08,50.659,50.687,48.645,49.436,204131,0
2016-04-11,49.622,50.209,47.959,47.979,181130,0
2016-04-12,48.019,48.033,46.297,46.66,219779,0
2016-04-13,47.041,48.428,46.719,48.399,605746,0
2016-04-14,48.409,48.645,47.789,48.106,261744,0
2016-04-15,48.029,49.114,47.697,48.36,220981,0
2016-04-18,48.245,49.191,48.245,48.703,193197,0
2016-04-19,48.771,49.005,47.919,48.917,353535,0
2016-04-20,48.809,50.07,48.136,49.787,403370,0
2016-04-21,49.984,51.068,49.884,50.265,187485,0
2016-04-22,49.797,50.619,49.661,50.619,200728,0
2016-04-25,50.256,50.833,49.758,50.384,387821,0
2016-04-26,50.52,52.213,50.214,51.674,223906,0
2016-04-27,51.361,51.811,51.147,51.507,246312,0
2016-04-28,51.607,52.964,51.263,51.577,339872,0
2016-04-29,58.488,59.915,56.288,58.371,989286,0
2016-05-02,58.664,60.659,56.68,60.61,789129,0
2016-05-03,59.856,60.511,57.648,58.694,377307,0
2016-05-04,58.127,59.632,57.686,57.843,343381,0
2016-05-05,57.784,58.049,56.231,57.209,228644,0
2016-05-06,56.68,57.189,54.852,56.982,359775,0
2016-05-09,56.855,57.686,56.71,56.903,172415,0
2016-05-10,57.247,57.804,56.757,57.706,238824,0
2016-05-11,57.804,58.712,57.229,57.95,250091,0
2016-05-12,58.38,58.654,56.7,57.393,259887,0
2016-05-13,57.443,57.813,56.425,56.796,166911,0
2016-05-16,56.796,57.393,56.386,56.821,232944,0
2016-05-17,56.67,57.189,55.697,56.122,190989,0
2016-05-18,56.054,56.963,55.722,56.503,133100,0
2016-05-19,56.318,57.07,55.081,55.653,140649,0
2016-05-20,55.936,57.677,55.858,57.657,131779,0
2016-05-23,57.657,58.136,56.982,57.443,212654,0
2016-05-24,57.686,59.359,57.686,59.073,167877,0
2016-05-25,58.907,59.875,58.645,59.455,199826,0
2016-05-26,59.232,60.003,58.87,59.583,92901,0
2016-05-27,59.309,59.789,58.957,59.691,152672,0
2016-05-31,59.593,60.042,59.349,59.895,202808,0
2016-06-01,59.838,61.811,59.407,61.801,166372,0
2016-06-02,61.459,61.612,60.452,61.401,176261,0
2016-06-03,61.381,61.647,59.838,61.617,172077,0
2016-06-06,61.528,62.672,61.308,62.388,271574,0
2016-06-07,62.555,62.555,61.45,61.489,102790,0
2016-06-08,61.401,61.588,60.452,61.469,130384,0
2016-06-09,61.43,61.869,60.511,61.558,113857,0
2016-06-10,60.766,61.187,60.013,60.766,117420,0
2016-06-13,60.64,61.508,60.267,60.669,286877,0
2016-06-14,60.413,61.322,60.317,60.786,165289,0
2016-06-15,61.088,61.391,60.277,60.65,72887,0
2016-06-16,60.249,60.6,58.831,60.472,99613,0
2016-06-17,60.61,60.61,58.841,59.163,152684,0
2016-06-20,59.875,61.637,59.524,60.931,139308,0
2016-06-21,60.834,62.145,60.707,61.968,170139,0
2016-06-22,62.213,62.477,61.354,62.213,152711,0
2016-06-23,62.711,64.422,61.04,64.265,287069,0
2016-06-24,60.991,62.585,60.766,61.187,296083,0
2016-06-27,60.707,61.341,56.518,56.953,241607,0
2016-06-28,57.745,60.15,57.384,59.808,246671,0
2016-06-29,60.54,61.997,60.307,61.685,160280,0
2016-06-30,61.949,63.445,61.361,62.007,370736,0
2016-07-01,61.899,62.595,61.597,61.705,146492,0
2016-07-05,60.16,61.098,58.527,59.73,297158,0
2016-07-06,59.417,60.219,59.017,59.915,87221,0
2016-07-07,60.287,60.727,59.25,59.964,89495,0
2016-07-08,60.56,61.899,60.121,61.538,303390,0
2016-07-11,61.705,62.047,61.068,61.381,164539,0
2016-07-12,61.744,62.662,61.627,62.28,153408,0
2016-07-13,62.535,63.132,61.879,62.545,222488,0
2016-07-14,63.082,63.151,62.223,62.652,86648,0
2016-07-15,63.161,63.161,61.627,61.949,73999,0
2016-07-18,61.811,62.629,61.558,62.066,162850,0
2016-07-19,62.126,62.54,61.588,61.734,185340,0
2016-07-20,62.183,63.201,61.781,63.053,158666,0
2016-07-21,62.896,63.366,60.428,61.04,159825,0
2016-07-22,60.881,63.22,60.57,63.025,241630,0
2016-07-25,63.005,64.217,62.74,63.845,221761,0
2016-07-26,64.06,71.842,63.287,68.146,440364,0
2016-07-27,83.113,84.462,80.454,81.745,3273516,0
2016-07-28,81.774,84.071,80.722,83.797,1308628,0
2016-07-29,84.022,84.071,81.833,83.983,423409,0
2016-08-01,83.807,83.807,82.116,82.791,306432,0
2016-08-02,82.322,83.68,82.248,83.006,343883,0
2016-08-03,82.664,82.664,81.428,82.106,328506,0
2016-08-04,82.136,82.887,81.772,81.9,155260,0
2016-08-05,82.263,82.608,81.777,82.273,233087,0
2016-08-08,82.096,82.499,80.65,81.082,135609,0
2016-08-09,80.857,82.621,80.73,82.225,289588,0
2016-08-10,81.821,82.911,80.256,81.92,370290,0
2016-08-11,82.489,83.325,81.944,82.765,371740,0
2016-08-12,82.775,82.961,81.339,81.535,271883,0
2016-08-15,82.036,82.215,81.182,81.693,125832,0
2016-08-16,81.535,81.545,80.37,80.405,270250,0
2016-08-17,80.228,80.444,78.388,79.342,289524,0
2016-08-18,79.49,80.022,78.791,79.106,217318,0
2016-08-19,79.068,79.657,78.84,79.46,162809,0
2016-08-22,79.253,79.853,78.31,78.84,131651,0
2016-08-23,79.302,81.853,79.302,81.545,543472,0
2016-08-24,81.172,81.831,78.618,80.247,162342,0
2016-08-25,80.07,80.7,79.55,79.667,205082,0
2016-08-26,79.834,81.172,79.48,81.092,107546,0
2016-08-29,81.152,81.683,80.887,81.624,82232,0
2016-08-30,81.369,82.066,81.232,81.91,164810,0
2016-08-31,81.624,82.391,81.107,82.116,150340,0
2016-09-01,81.969,84.831,81.772,84.615,287795,0
2016-09-02,85.066,87.52,85.066,86.749,446360,0
2016-09-06,87.24,90.2,85.892,89.02,728482,0
2016-09-07,89.393,89.442,88.271,88.871,285520,0
2016-09-08,88.598,89.099,87.838,88.096,210781,0
2016-09-09,87.122,88.704,86.689,87.545,306917,0
2016-09-12,86.855,87.977,85.726,87.799,261669,0
2016-09-13,86.719,87.908,85.227,85.922,176956,0
2016-09-14,86.198,90.77,86.198,89.254,611310,0
2016-09-15,89.158,92.068,89.158,90.701,540065,0
2016-09-16,90.594,92.854,89.02,89.148,711405,0
2016-09-19,89.845,90.417,87.978,88.971,310988,0
2016-09-20,89.492,89.796,88.232,88.36,216611,0
2016-09-21,88.793,89.821,88.429,89.737,184623,0
2016-09-22,90.397,90.878,87.653,88.763,470387,0
2016-09-23,88.734,89.235,87.987,88.223,182664,0
2016-09-26,87.555,88.459,87.077,88.315,218006,0
2016-09-27,88.714,89.796,88.439,88.991,316149,0
2016-09-28,88.981,89.994,88.981,89.639,194119,0
2016-09-29,89.62,89.751,88.027,88.753,121763,0
2016-09-30,88.981,89.625,88.076,88.891,209889,0
2016-10-03,94.241,94.395,89.507,90.464,726797,0
2016-10-04,90.711,92.658,90.711,91.871,473621,0
2016-10-05,91.626,92.491,91.369,91.871,111729,0
2016-10-06,91.95,92.137,91.321,91.93,107195,0
2016-10-07,92.236,92.313,90.907,91.851,151159,0
2016-10-10,91.99,92.688,91.596,91.724,141881,0
2016-10-11,91.812,91.881,88.724,89.816,171175,0
2016-10-12,89.512,90.121,88.734,89.816,127985,0
2016-10-13,89.029,89.029,86.753,88.027,102648,0
2016-10-14,88.911,89.211,85.309,88.125,160843,0
2016-10-17,88.242,89.049,86.984,87.211,92124,0
2016-10-18,88.271,88.468,87.014,87.386,245024,0
2016-10-19,87.445,90.072,87.445,89.924,196147,0
2016-10-20,90.22,90.22,88.31,89.196,90808,0
2016-10-21,88.498,89.698,88.498,89.148,103971,0
2016-10-24,89.089,90.101,88.593,89.02,192799,0
2016-10-25,89.187,89.274,88.14,88.31,117761,0
2016-10-26,88.39,88.704,86.758,87.435,153850,0
2016-10-27,88.195,88.518,84.791,85.736,359175,0
2016-10-28,93.917,97.84,89.492,93.023,896584,0
2016-10-31,92.834,93.942,92.343,93.425,455206,0
2016-11-01,92.638,93.573,91.68,92.638,447178,0
2016-11-02,92.638,93.401,90.057,90.18,359037,0
2016-11-03,91.021,91.614,89.983,90.328,218609,0
2016-11-04,90.476,93.938,90.253,92.158,234611,0
2016-11-07,93.542,94.333,92.603,94.283,230982,0
2016-11-08,93.74,96.163,93.74,95.767,230859,0
2016-11-09,93.938,99.025,92.365,98.976,291809,0
2016-11-10,100.02,102.54,96.953,101.8,596745,0
2016-11-11,100.96,102.35,98.886,100.87,421705,0
2016-11-14,102,102.98,97.102,98.783,329241,0
2016-11-15,99.221,103.82,98.288,98.288,271677,0
2016-11-16,98.288,100.87,98.288,99.82,147412,0
2016-11-17,99.97,102.59,99.97,102.35,151688,0
2016-11-18,102.5,104.47,102.5,104.02,230254,0
2016-11-21,105.5,107.19,104.32,107.04,505238,0
2016-11-22,107.68,108.87,104.77,106.3,530258,0
2016-11-23,105.46,106.8,105.46,106.75,194240,0
2016-11-25,107.19,107.73,106.3,107.63,80490,0
2016-11-28,107.44,107.44,104.14,104.42,574324,0
2016-11-29,105.06,105.06,102.93,102.98,252008,0
2016-11-30,103.18,103.18,99.62,99.72,279041,0
2016-12-01,99.87,101.14,95.248,95.767,344424,0
2016-12-02,95.718,96.163,93.988,95.817,358461,0
2016-12-05,95.865,100.02,95.865,100.02,323893,0
2016-12-06,100.32,101.01,99.121,100.47,268386,0
2016-12-07,99.57,100.96,96.31,97.942,353959,0
2016-12-08,97.497,103.87,97.497,101.25,306407,0
2016-12-09,101.9,103.42,99.121,99.67,156109,0
2016-12-12,101.1,102.54,100.27,102.45,333173,0
2016-12-13,102.79,104.07,101.8,102.69,420493,0
2016-12-14,102.4,103.77,100.96,102.3,281515,0
2016-12-15,102.84,103.47,100.72,101.65,318013,0
2016-12-16,101.45,102.54,97.942,98.634,895501,0
2016-12-19,99.075,99.67,94.877,96.31,387637,0
2016-12-20,96.707,97.942,96.213,97.052,169602,0
2016-12-21,97.152,98.486,95.964,96.805,106696,0
2016-12-22,96.608,96.608,93.542,93.938,148582,0
2016-12-23,93.938,94.827,92.76,94.185,171889,0
2016-12-27,94.481,97.152,93.988,96.558,228285,0
2016-12-28,96.657,97.472,95.524,96.458,114255,0
2016-12-29,96.755,98.017,96.213,96.558,123892,0
2016-12-30,96.755,96.978,95.174,95.469,123736,0
2017-01-03,96.508,98.634,95.469,96.903,231280,0
2017-01-04,97.447,99.62,97.25,99.471,177131,0
2017-01-05,98.831,99.471,96.583,96.903,151108,0
2017-01-06,97.003,97.892,96.286,97.25,113744,0
2017-01-09,97.003,99.471,96.558,99.075,110398,0
2017-01-10,99.171,100.96,98.051,99.92,136532,0
2017-01-11,100.22,102.11,99.67,101.91,174950,0
2017-01-12,101.41,101.41,97.982,98.231,217675,0
2017-01-13,98.678,101.11,98.678,99.62,180857,0
2017-01-17,99.67,100.12,97.734,99.77,233897,0
2017-01-18,100.02,103,99.421,102.85,232223,0
2017-01-19,102.95,105.63,100.7,105.29,333529,0
2017-01-20,106.03,107.92,105.47,106.78,337583,0
2017-01-23,106.83,107.87,106.06,107.23,260667,0
2017-01-24,107.43,109.31,105.68,105.88,404534,0
2017-01-25,107.03,109.26,105.98,108.96,455619,0
2017-01-26,108.71,109.11,100.17,101.96,715868,0
2017-01-27,102.06,104.39,101.41,102.6,480394,0
2017-01-30,102.01,105.88,100.17,105.34,604949,0
2017-01-31,104.84,107.87,103.15,107.43,2381649,0
2017-02-01,107.52,107.67,103.94,105.93,6952161,0
2017-02-02,104.94,105.53,99.471,102.36,1978804,0
2017-02-03,102.36,103.84,99.52,101.16,1124587,0
2017-02-06,101.21,102.31,98.976,102.11,806316,0
2017-02-07,100.92,102.06,99.62,100.47,1573330,0
2017-02-08,99.121,99.97,95.796,99.82,2650617,0
2017-02-09,99.82,103.72,99.5,103.1,1256447,0
2017-02-10,102.41,103.74,99.87,101.11,1055823,0
2017-02-13,101.11,103.69,101.01,102.65,914096,0
2017-02-14,100.67,100.77,93.311,93.758,2473106,0
2017-02-15,93.56,96.691,93.461,95,1415064,0
2017-02-16,95,95.423,94.007,95,879355,0
2017-02-17,94.951,95.497,93.261,95.25,843612,0
2017-02-21,95,95.747,94.106,95.597,966007,0
2017-02-22,95.15,95.15,93.56,93.783,914273,0
2017-02-23,93.758,94.007,91.324,91.722,1020339,0
2017-02-24,90.529,92.566,89.783,92.417,672942,0
2017-02-27,91.97,94.156,91.97,93.162,1036218,0
2017-02-28,92.517,93.212,90.33,91.175,1293369,0
2017-03-01,100.67,100.67,94.405,97.336,2605631,0
2017-03-02,97.286,97.336,94.703,95.2,1621488,0
2017-03-03,94.503,97.833,93.908,97.088,980931,0
2017-03-06,95.895,98.032,95.25,97.882,832783,0
2017-03-07,97.535,98.728,96.938,97.932,811647,0
2017-03-08,97.684,99.321,97.188,97.635,739034,0
2017-03-09,97.385,98.628,96.938,97.783,465245,0
2017-03-10,98.032,99.171,97.61,98.628,661849,0
2017-03-13,98.578,99.57,98.082,99.121,528393,0
2017-03-14,99.121,99.27,97.385,98.678,330496,0
2017-03-15,98.578,99.371,97.485,98.728,997286,0
2017-03-16,98.876,99.025,96.591,97.038,621779,0
2017-03-17,96.292,98.131,96.292,97.336,1630776,0
2017-03-20,97.635,97.907,96.194,96.789,647784,0
2017-03-21,97.088,97.385,92.666,93.014,990530,0
2017-03-22,93.162,94.206,92.144,94.056,510986,0
2017-03-23,93.908,95,93.057,94.503,648060,0
2017-03-24,94.653,95.895,94.553,95.547,592885,0
2017-03-27,94.156,95.647,93.063,94.951,405768,0
2017-03-28,94.752,96.541,94.305,96.094,388769,0
2017-03-29,95.845,97.982,94.355,97.932,468415,0
2017-03-30,97.684,98.578,97.138,97.485,581533,0
2017-03-31,97.385,97.982,96.244,96.938,545891,0
2017-04-03,96.839,98.628,95.87,98.379,688377,0
2017-04-04,97.833,99.121,96.938,97.138,463686,0
2017-04-05,97.485,98.628,95.398,95.398,382787,0
2017-04-06,95.747,97.485,95,96.888,444445,0
2017-04-07,99.371,100.82,98.329,99.77,1254785,0
2017-04-10,100.07,101.58,98.976,101.36,446656,0
2017-04-11,101.11,102.31,100.17,102.31,476746,0
2017-04-12,101.96,102.9,101.41,102.36,675957,0
2017-04-13,102.01,102.55,101.16,101.51,477188,0
2017-04-17,101.76,103.25,101.61,102.85,425468,0
2017-04-18,102.7,103.18,101.76,103.05,421866,0
2017-04-19,103.49,104.97,103.2,103.99,443706,0
2017-04-20,104.59,107.13,104.09,106.83,599405,0
2017-04-21,106.78,106.83,105.68,106.68,435684,0
2017-04-24,108.02,110,107.62,109.76,507994,0
2017-04-25,110.3,112.1,110.05,111.9,838681,0
2017-04-26,112.1,112.15,109.36,109.41,639321,0
2017-04-27,109.91,113.13,109.49,112.79,1057259,0
2017-04-28,112.69,113.01,111.5,112.3,766570,0
2017-05-01,112.45,114.18,112.1,114.13,677548,0
2017-05-02,113.93,114.38,112.76,113.33,697084,0
2017-05-03,112.5,113.02,110.8,111.95,598956,0
2017-05-04,112.69,113.08,110.8,112,916375,0
2017-05-05,119.59,123.17,118.15,120.19,1397679,0
2017-05-08,119.94,119.94,113.92,114.56,1080187,0
2017-05-09,114.61,115.31,112.33,113.62,629091,0
2017-05-10,114.27,115.16,113.02,114.81,479542,0
2017-05-11,114.17,114.51,112.82,114.27,714057,0
2017-05-12,114.27,114.96,113.42,114.51,510265,0
2017-05-15,115.51,116.76,114.07,114.86,504519,0
2017-05-16,115.56,116.06,113.47,114.76,525642,0
2017-05-17,112.57,113.22,109.24,109.39,627176,0
2017-05-18,107.89,111.48,106.4,109.89,599145,0
2017-05-19,110.68,114.32,110.48,112.57,691536,0
2017-05-22,110.63,113.41,110.18,110.88,745608,0
2017-05-23,110.53,110.78,107.45,110.73,951123,0
2017-05-24,111.13,111.38,110.03,110.28,444492,0
2017-05-25,111.08,111.28,109.24,109.64,752268,0
2017-05-26,109.69,110.28,107.69,109.74,600473,0
2017-05-30,110.08,111.16,109.14,109.98,606554,0
2017-05-31,110.03,110.68,108.36,110.53,600653,0
2017-06-01,111.23,112.57,109.74,112.57,578607,0
2017-06-02,113.47,113.97,112.12,113.57,585062,0
2017-06-05,113.27,114.02,111.36,111.38,403100,0
2017-06-06,110.98,112.66,110.23,111.78,383254,0
2017-06-07,112.43,113.02,111.38,111.58,600378,0
2017-06-08,112.28,115.96,111.63,114.74,705271,0
2017-06-09,115.41,116.16,107.89,110.73,804354,0
2017-06-12,107.4,109.54,104.66,109.04,775659,0
2017-06-13,109.64,111.53,109.24,110.08,886937,0
2017-06-14,110.88,110.88,107.5,108.39,394800,0
2017-06-15,104.46,108.44,104.46,108.29,718505,0
2017-06-16,107.59,109.54,107.3,108.14,693187,0
2017-06-19,109.34,111.28,107.6,111.23,415802,0
2017-06-20,110.93,111.78,107.74,107.74,353278,0
2017-06-21,108.44,109.94,107.79,109.49,525446,0
2017-06-22,108.99,109.98,108.44,109.04,392556,0
2017-06-23,108.94,112.23,108.84,109.84,5918626,0
2017-06-26,111.18,113.19,109.74,109.84,505710,0
2017-06-27,109.79,111.48,105.36,105.53,664418,0
2017-06-28,105.65,107.54,104.81,107.4,840655,0
2017-06-29,106.95,107.05,102.96,104.76,780013,0
2017-06-30,105.16,105.36,103.51,104.06,612754,0
2017-07-03,104.26,105.73,102.56,102.61,540768,0
2017-07-05,102.76,104.96,102.64,103.86,543006,0
2017-07-06,102.61,105.06,102.61,103.66,622345,0
2017-07-07,104.31,107.1,104.06,106.7,453024,0
2017-07-10,106.8,109.79,105.93,109.39,795902,0
2017-07-11,108.99,110.83,108.64,109.54,394399,0
2017-07-12,110.83,112.33,110.23,112.23,564889,0
2017-07-13,112.57,112.82,109.89,109.98,538971,0
2017-07-14,110.53,110.53,109.39,109.84,330044,0
2017-07-17,110.28,111.08,109.81,110.93,270550,0
2017-07-18,110.53,111.53,109.98,111.18,326987,0
2017-07-19,112.38,113.52,111.33,112.77,329804,0
2017-07-20,114.42,115.19,111.83,111.98,426775,0
2017-07-21,110.93,112.28,109.65,110.83,486230,0
2017-07-24,111.08,112.28,110.73,111.38,393411,0
2017-07-25,111.68,112.13,110.73,112.08,474145,0
2017-07-26,112.72,113.45,111.58,112.77,376321,0
2017-07-27,113.47,113.97,108.84,111.03,783540,0
2017-07-28,119.49,120.74,114.42,115.71,1790531,0
2017-07-31,116.41,118.69,115.06,115.96,774504,0
2017-08-01,116.66,118.25,115.81,116.31,578136,0
2017-08-02,116.91,117.75,112.13,113.52,563518,0
2017-08-03,113.57,114.17,112.33,112.77,339420,0
2017-08-04,112.82,113.12,111.83,112.23,382163,0
2017-08-07,112.92,117.56,112.13,117.37,540498,0
2017-08-08,117.51,118.16,116.82,116.92,651174,0
2017-08-09,115.32,116.92,115.18,116.27,482619,0
2017-08-10,114.87,115.97,110.93,111.28,671619,0
2017-08-11,111.58,113.87,111.43,113.42,476650,0
2017-08-14,114.67,117.81,114.12,117.61,475497,0
2017-08-15,117.91,118.01,115.82,115.92,389791,0
2017-08-16,116.87,118.41,116.07,117.47,384671,0
2017-08-17,116.52,117.12,113.12,113.2,509541,0
2017-08-18,113.07,114.72,112.82,113.32,297037,0
2017-08-21,113.57,113.87,111.73,113.47,240971,0
2017-08-22,114.17,114.74,112.77,113.62,309256,0
2017-08-23,112.67,113.72,112.33,112.38,274351,0
2017-08-24,112.87,113.72,111.33,112.62,422158,0
2017-08-25,113.22,113.57,110.28,110.48,423584,0
2017-08-28,110.63,111.88,109.83,111.78,389507,0
2017-08-29,110.23,112.67,110.18,112.08,279753,0
2017-08-30,111.98,113.27,111.88,113.12,237198,0
2017-08-31,113.42,115.37,112.82,114.17,396177,0
2017-09-01,114.92,116.57,114.77,116.27,520973,0
2017-09-05,116.12,116.47,113.16,113.27,611724,0
2017-09-06,113.92,113.97,112.18,112.57,446472,0
2017-09-07,112.92,113.92,111.73,111.78,324040,0
2017-09-08,111.68,112.13,109.68,109.78,322890,0
2017-09-11,111.33,112.82,110.58,110.68,693466,0
2017-09-12,110.78,111.55,109.43,111.48,560521,0
2017-09-13,110.68,112.18,110.38,111.23,561715,0
2017-09-14,110.93,111.43,109.43,111.38,545961,0
2017-09-15,111.28,111.68,110.18,110.98,651961,0
2017-09-18,111.53,113.62,111.53,112.67,382508,0
2017-09-19,112.62,113.42,111.93,112.33,184595,0
2017-09-20,112.13,112.57,110.03,110.53,477298,0
2017-09-21,110.13,110.58,108.14,110.38,278682,0
2017-09-22,109.68,111.33,108.99,110.93,251906,0
2017-09-25,110.68,111.23,108.43,109.13,407882,0
2017-09-26,109.58,109.98,106.44,107.78,622291,0
2017-09-27,108.33,109.28,107.83,108.18,306419,0
2017-09-28,108.08,108.28,106.14,107.09,503641,0
2017-09-29,107.24,110.43,106.94,109.83,501771,0
2017-10-02,109.83,110.88,108.83,110.73,504196,0
2017-10-03,112.52,113.52,111.63,113.07,640890,0
2017-10-04,113.22,115.37,112.52,115.02,581574,0
2017-10-05,114.92,116.77,114.77,115.82,482616,0
2017-10-06,115.12,116.42,114.52,115.77,294259,0
2017-10-09,116.17,117.86,115.82,116.92,310607,0
2017-10-10,117.66,117.96,116.42,117.27,284909,0
2017-10-11,117.27,117.56,115.82,116.02,347045,0
2017-10-12,115.82,116.74,114.82,115.22,329893,0
2017-10-13,115.97,116.17,115.27,115.82,321252,0
2017-10-16,116.72,117.32,115.42,116.27,229270,0
2017-10-17,115.92,116.42,114.97,115.07,246497,0
2017-10-18,116.12,118.01,115.37,117.12,418062,0
2017-10-19,115.92,119.11,114.85,118.71,353096,0
2017-10-20,119.11,119.76,118.31,118.91,339420,0
2017-10-23,118.96,122.26,118.96,120.81,744812,0
2017-10-24,121.06,122.6,119.56,121.71,733590,0
2017-10-25,121.56,123,120.61,121.16,840407,0
2017-10-26,121.51,122.26,119.41,121.81,960458,0
2017-10-27,129.04,129.25,119.76,121.81,1948883,0
2017-10-30,121.76,123.32,117.71,120.31,1180563,0
2017-10-31,121.06,122.7,118.22,120.81,828563,0
2017-11-01,121.26,124.2,120.71,123.45,796021,0
2017-11-02,123.3,123.45,121.43,122.65,474712,0
2017-11-03,122.75,122.9,120.76,122.5,982822,0
2017-11-06,122.5,125.95,122.41,125,486290,0
2017-11-07,124.95,127.35,121.25,121.65,1070078,0
2017-11-08,122.85,124.5,118.45,118.5,729872,0
2017-11-09,117.6,117.6,113.35,116.05,756186,0
2017-11-10,115.85,116.35,114.75,115.45,424145,0
