Date,Open,High,Low,Close,Volume,OpenInt
2012-03-29,44.278,44.278,39.919,41.145,554635,0
2012-03-30,40.94,42.167,39.578,42.167,91537,0
2012-04-02,43.12,43.12,39.987,40.872,41814,0
2012-04-03,41.417,41.554,40.464,41.417,41817,0
2012-04-04,40.94,41.213,40.872,40.94,7234,0
2012-04-05,41.213,41.554,40.872,41.281,6668,0
2012-04-09,41.894,45.164,40.872,44.551,22920,0
2012-04-10,44.278,46.799,42.984,45.028,39722,0
2012-04-11,45.3,46.663,43.802,45.981,23732,0
2012-04-12,45.981,47.889,44.619,47.684,18563,0
2012-04-13,48.025,48.025,45.981,47.276,8384,0
2012-04-16,47.684,53.611,47.344,52.385,57772,0
2012-04-17,53.475,53.679,51.09,53.27,24144,0
2012-04-18,53.883,55.041,53.066,55.041,25627,0
2012-04-19,60.559,61.308,56.199,59.061,31691,0
2012-04-20,59.333,59.946,57.698,57.698,24667,0
2012-04-23,57.902,58.72,51.09,52.862,26564,0
2012-04-24,53.747,54.156,48.025,48.366,12022,0
2012-04-25,48.093,52.862,48.093,52.385,27258,0
2012-04-26,51.976,53.543,51.09,52.18,2070,0
2012-04-27,48.502,51.295,48.502,49.456,3005,0
2012-04-30,50.477,54.36,50.477,53.815,13132,0
2012-05-01,53.543,61.308,50.409,52.18,37623,0
2012-05-02,52.657,54.156,51.09,51.84,12619,0
2012-05-03,51.84,53.066,50.545,50.545,6719,0
2012-05-04,50.954,57.834,49.728,50.818,9303,0
2012-05-07,50.818,52.112,50.818,51.09,11795,0
2012-05-08,51.908,54.224,50.069,51.908,15246,0
2012-05-09,52.793,52.793,51.567,52.112,8863,0
2012-05-10,52.793,52.793,48.434,48.706,12742,0
2012-05-11,48.774,51.363,48.706,50.069,5577,0
2012-05-14,50,51.159,50,50.477,3144,0
2012-05-15,50.069,50.818,48.025,48.025,4273,0
2012-05-16,48.502,50.341,48.502,50.205,28309,0
2012-05-17,49.183,50.614,48.025,50.069,64768,0
2012-05-18,50,50.409,48.366,49.728,24375,0
2012-05-21,49.456,49.932,48.229,49.251,11714,0
2012-05-22,48.706,49.728,43.052,44.687,37499,0
2012-05-23,44.346,45.028,44.278,44.823,4184,0
2012-05-24,44.755,47.821,42.643,47.821,5695,0
2012-05-25,47.616,48.706,45.913,46.663,5320,0
2012-05-29,47.684,47.753,46.663,47.276,16228,0
2012-05-30,46.799,47.003,42.984,44.755,6054,0
2012-05-31,44.687,46.799,43.052,46.799,6246,0
2012-06-01,45.164,46.254,42.303,42.303,3085,0
2012-06-04,41.69,42.098,40.191,41.554,8186,0
2012-06-05,40.94,41.622,38.556,38.624,9107,0
2012-06-06,38.829,42.167,38.692,41.962,4179,0
2012-06-07,42.439,45.913,42.303,45.709,2816,0
2012-06-08,45.573,51.635,45.573,50.069,20224,0
2012-06-11,49.728,49.728,40.94,44.21,38715,0
2012-06-12,43.87,47.548,41.962,44.006,3507,0
2012-06-13,44.074,46.322,42.984,46.322,3038,0
2012-06-14,46.458,48.979,45.164,48.706,9732,0
2012-06-15,49.047,51.09,44.823,50.069,21887,0
2012-06-18,49.524,50.75,49.251,50.137,17072,0
2012-06-19,49.524,49.592,46.594,48.229,14313,0
2012-06-20,47.957,49.115,47.208,48.366,17658,0
2012-06-21,48.911,48.911,47.344,48.366,14590,0
2012-06-22,48.366,49.864,46.39,47.684,296309,0
2012-06-25,46.867,49.319,45.368,48.502,11731,0
2012-06-26,48.093,49.251,47.48,48.366,22838,0
2012-06-27,48.093,49.932,47.139,47.684,15070,0
2012-06-28,47.208,48.706,45.164,48.366,8609,0
2012-06-29,48.842,49.728,46.935,49.592,16999,0
2012-07-02,48.842,50.886,48.434,50.886,10550,0
2012-07-03,50.75,50.954,48.434,49.592,8927,0
2012-07-05,49.592,51.09,49.047,49.456,8676,0
2012-07-06,49.319,50.273,48.706,49.796,3897,0
2012-07-09,49.864,50.477,49.796,50.341,10958,0
2012-07-10,49.728,49.728,47.753,48.434,5678,0
2012-07-11,48.706,49.728,47.684,48.842,6306,0
2012-07-12,48.706,49.592,47.889,49.047,3816,0
2012-07-13,49.387,51.09,49.387,51.022,15020,0
2012-07-16,50.614,52.93,49.728,51.772,14195,0
2012-07-17,52.248,52.385,50.818,52.112,9538,0
2012-07-18,52.112,52.112,50.409,51.772,13341,0
2012-07-19,51.772,52.044,48.434,49.387,6522,0
2012-07-20,52.862,62.671,51.499,53.611,74510,0
2012-07-23,52.93,54.837,52.93,53.679,30541,0
2012-07-24,54.428,56.199,53.89,55.518,59446,0
2012-07-25,55.859,60.491,55.45,59.605,54553,0
2012-07-26,59.605,60.423,57.971,58.175,32363,0
2012-07-27,58.584,58.584,56.268,56.676,18156,0
2012-07-30,56.949,57.153,52.521,53.27,26494,0
2012-07-31,53.407,55.178,53.407,54.292,22670,0
2012-08-01,54.633,55.041,53.066,53.134,9386,0
2012-08-02,52.657,53.543,51.635,52.317,11318,0
2012-08-03,52.725,54.36,52.065,52.521,6905,0
2012-08-06,52.725,52.93,51.567,52.385,7755,0
2012-08-07,52.657,52.657,52.18,52.453,10850,0
2012-08-08,52.453,52.453,49.932,50.205,9354,0
2012-08-09,50.409,51.09,50.069,50.205,8554,0
2012-08-10,50.205,52.385,49.932,50.273,7839,0
2012-08-13,50.341,52.112,50.341,52.044,7944,0
2012-08-14,52.112,53.202,51.227,51.772,8150,0
2012-08-15,51.772,52.112,51.363,52.044,13727,0
2012-08-16,52.18,52.453,51.159,51.772,6124,0
2012-08-17,51.499,53.679,51.363,53.066,10676,0
2012-08-20,53.407,53.407,51.908,52.044,8309,0
2012-08-21,52.453,52.657,51.363,51.703,12049,0
2012-08-22,51.908,51.908,49.592,49.728,15319,0
2012-08-23,49.932,52.521,49.592,51.261,12007,0
2012-08-24,51.09,51.906,51.09,51.193,6039,0
2012-08-27,51.635,52.521,51.431,51.567,14390,0
2012-08-28,51.772,52.521,51.431,51.703,11789,0
2012-08-29,51.908,52.725,51.806,52.385,7650,0
2012-08-30,51.84,53.066,51.431,51.431,5570,0
2012-08-31,52.793,56.54,52.521,54.224,35729,0
2012-09-04,54.496,55.11,53.134,54.088,14876,0
2012-09-05,53.815,54.837,51.772,54.156,26273,0
2012-09-06,54.496,55.859,53.134,55.45,46718,0
2012-09-07,55.518,55.858,53.815,55.246,19685,0
2012-09-10,55.723,55.723,54.837,55.041,16046,0
2012-09-11,54.837,55.45,54.156,55.314,7031,0
2012-09-12,55.314,55.518,54.496,55.518,7944,0
2012-09-13,55.791,56.676,55.45,55.791,20379,0
2012-09-14,55.586,57.221,55.246,57.085,23293,0
2012-09-17,56.608,56.881,54.701,55.995,9380,0
2012-09-18,57.085,59.605,55.582,59.333,24891,0
2012-09-19,59.605,62.773,59.061,61.445,30303,0
2012-09-20,61.649,64.374,61.308,63.965,34667,0
2012-09-21,67.099,75.682,67.099,71.05,93905,0
2012-09-24,69.687,74.933,69.21,74.524,35267,0
2012-09-25,64.919,66.622,58.447,61.922,1086728,0
2012-09-26,61.922,62.467,59.81,62.467,172455,0
2012-09-27,61.513,65.259,60.968,65.055,163271,0
2012-09-28,64.715,65.736,60.219,63.897,895738,0
2012-10-01,63.965,64.033,60.287,60.764,194599,0
2012-10-02,60.968,62.943,60.082,61.717,289671,0
2012-10-03,61.308,61.308,58.795,59.129,50495,0
2012-10-04,58.924,59.605,55.518,56.404,51650,0
2012-10-05,56.063,58.175,55.859,57.289,46028,0
2012-10-08,57.289,57.834,55.382,56.199,25139,0
2012-10-09,56.063,56.404,54.496,54.565,61307,0
2012-10-10,54.496,54.496,49.83,51.09,43236,0
2012-10-11,51.363,52.112,50.069,50.273,31937,0
2012-10-12,50.409,52.385,49.796,50.954,21005,0
2012-10-15,50.818,51.499,50.341,50.545,18967,0
2012-10-16,50.954,51.159,49.932,50.273,23219,0
2012-10-17,50.818,50.818,50.137,50.409,12797,0
2012-10-18,50.818,51.022,50,50.205,22851,0
2012-10-19,50.069,50.409,46.458,47.208,44484,0
2012-10-22,47.889,49.183,45.028,45.3,49328,0
2012-10-23,45.028,45.845,43.325,44.687,34418,0
2012-10-24,44.891,44.891,42.78,42.984,23398,0
2012-10-25,43.257,43.597,42.848,43.325,16021,0
2012-10-26,43.461,43.461,42.235,42.235,23108,0
2012-10-31,42.303,46.049,41.69,42.098,27757,0
2012-11-01,42.235,45.368,42.167,45.3,35073,0
2012-11-02,45.368,45.505,42.814,43.722,32799,0
2012-11-05,44.278,45.641,43.597,45.028,17522,0
2012-11-06,45.368,48.093,45.368,47.821,51661,0
2012-11-07,47.344,48.093,44.96,46.186,34655,0
2012-11-08,45.845,47.548,45.096,46.594,33146,0
2012-11-09,47.276,49.728,45.913,49.047,38561,0
2012-11-12,50.069,50.069,48.366,49.047,72135,0
2012-11-13,49.115,49.183,47.139,47.48,32502,0
2012-11-14,46.731,48.366,46.186,46.799,29657,0
2012-11-15,46.935,49.319,45.981,48.635,146038,0
2012-11-16,46.663,47.344,43.461,46.663,326289,0
2012-11-19,47.003,47.616,45.028,47.548,93724,0
2012-11-20,47.003,47.344,45.709,46.663,58908,0
2012-11-21,45.845,46.697,45.709,46.186,45722,0
2012-11-23,45.981,47.855,45.981,47.616,29551,0
2012-11-26,47.616,48.297,45.13,46.254,44796,0
2012-11-27,46.322,46.934,45.777,46.322,32943,0
2012-11-28,45.981,47.276,44.755,45.981,61894,0
2012-11-29,46.084,47.855,45.845,46.39,56384,0
2012-11-30,46.526,48.638,44.96,48.638,1007545,0
2012-12-03,48.638,51.09,47.684,49.864,160680,0
2012-12-04,49.592,50.069,47.071,48.366,84459,0
2012-12-05,48.297,48.366,47.276,47.616,43045,0
2012-12-06,47.276,47.684,45.096,45.641,45494,0
2012-12-07,45.641,45.641,42.235,42.235,61670,0
2012-12-10,43.257,44.006,41.009,41.485,153196,0
2012-12-11,42.371,44.483,42.03,44.006,79771,0
2012-12-12,43.12,45.981,43.12,45.164,53178,0
2012-12-13,45.845,46.935,45.232,46.526,74531,0
2012-12-14,46.254,46.526,44.415,44.687,50307,0
2012-12-17,42.575,45.096,42.235,43.461,49540,0
2012-12-18,44.346,47.208,44.142,46.935,84031,0
2012-12-19,46.594,46.799,43.938,44.21,45591,0
2012-12-20,43.87,44.381,43.257,44.21,28004,0
2012-12-21,43.12,43.733,40.872,41.69,67055,0
2012-12-24,41.894,42.78,41.213,42.643,18582,0
2012-12-26,42.848,43.461,41.349,41.485,35226,0
2012-12-27,41.962,42.167,40.532,41.417,45759,0
2012-12-28,41.417,42.507,40.259,40.532,51873,0
2012-12-31,40.804,42.03,40.327,41.485,46474,0
2013-01-02,42.439,43.257,41.894,42.439,40166,0
2013-01-03,43.12,43.188,42.03,42.167,35615,0
2013-01-04,42.167,43.597,41.758,42.167,35962,0
2013-01-07,42.03,42.439,40.804,40.94,25575,0
2013-01-08,41.281,41.758,41.077,41.213,22608,0
2013-01-09,41.281,42.03,40.94,41.962,25757,0
2013-01-10,42.03,43.461,41.962,43.393,39650,0
2013-01-11,43.188,43.597,41.758,41.962,36054,0
2013-01-14,42.167,42.916,42.03,42.575,22760,0
2013-01-15,43.393,43.529,41.894,42.098,36296,0
2013-01-16,41.962,42.575,41.622,41.894,24835,0
2013-01-17,41.962,42.984,41.962,42.78,34903,0
2013-01-18,42.712,42.916,42.098,42.78,30292,0
2013-01-22,43.052,43.188,42.098,42.78,21840,0
2013-01-23,42.78,42.916,41.894,42.167,30475,0
2013-01-24,41.894,42.78,41.554,41.894,22325,0
2013-01-25,42.098,42.439,41.281,41.622,22330,0
2013-01-28,41.622,42.235,41.213,41.962,53832,0
2013-01-29,41.622,42.304,41.622,42.235,23271,0
2013-01-30,42.371,42.712,41.554,41.758,31576,0
2013-01-31,42.303,42.439,40.872,41.349,47117,0
2013-02-01,41.69,43.529,40.872,42.984,65672,0
2013-02-04,42.575,42.575,41.009,41.077,26410,0
2013-02-05,41.349,44.278,41.213,44.074,409970,0
2013-02-06,44.278,45.368,43.052,43.461,53961,0
2013-02-07,43.257,43.529,41.758,42.712,52692,0
2013-02-08,42.575,43.802,42.098,43.188,19811,0
2013-02-11,42.984,43.733,42.779,43.529,31399,0
2013-02-12,43.461,43.733,42.916,43.529,135830,0
2013-02-13,43.461,44.278,43.257,44.21,50398,0
2013-02-14,44.346,44.483,43.461,43.665,32180,0
2013-02-15,43.938,44.278,42.916,44.006,48565,0
2013-02-19,44.21,44.346,43.597,44.006,31371,0
2013-02-20,43.802,44.21,43.188,43.188,28241,0
2013-02-21,43.12,43.597,42.643,43.325,27723,0
2013-02-22,43.393,43.597,42.643,43.052,23216,0
2013-02-25,43.393,43.461,41.213,41.349,28424,0
2013-02-26,41.758,42.609,41.213,42.167,20206,0
2013-02-27,41.962,43.325,41.622,42.371,17689,0
2013-02-28,42.507,44.142,42.167,43.597,61828,0
2013-03-01,43.325,43.665,42.235,42.916,46898,0
2013-03-04,42.848,43.87,42.303,43.393,35760,0
2013-03-05,43.665,45.164,43.53,44.483,66552,0
2013-03-06,44.687,45.164,43.938,44.346,33883,0
2013-03-07,44.483,45.573,44.074,44.346,59494,0
2013-03-08,44.415,45.028,44.006,44.278,31462,0
2013-03-11,44.21,44.96,43.87,44.755,21620,0
2013-03-12,44.687,44.823,43.052,43.257,22918,0
2013-03-13,43.461,43.597,42.507,43.188,22930,0
2013-03-14,43.188,43.733,41.826,41.894,40584,0
2013-03-15,42.098,42.507,40.872,41.077,63382,0
2013-03-18,40.872,42.507,40.668,41.554,24365,0
2013-03-19,41.69,42.235,41.213,41.894,17148,0
2013-03-20,42.098,42.916,41.962,42.507,23579,0
2013-03-21,42.167,42.439,41.894,42.167,19131,0
2013-03-22,42.303,42.303,40.872,41.417,51738,0
2013-03-25,41.554,41.962,40.94,41.077,20440,0
2013-03-26,41.622,41.894,40.191,40.395,26743,0
2013-03-27,40.532,41.485,40.191,41.349,18017,0
2013-03-28,41.213,41.962,40.804,41.554,23508,0
2013-04-01,41.485,42.303,41.009,41.826,70371,0
2013-04-02,42.167,42.712,41.758,42.643,47058,0
2013-04-03,42.643,42.848,41.826,42.303,67570,0
2013-04-04,41.281,42.371,40.395,42.303,122132,0
2013-04-05,41.349,42.357,41.077,41.894,58346,0
2013-04-08,41.894,42.03,40.666,41.213,53731,0
2013-04-09,41.485,41.622,40.872,41.281,28787,0
2013-04-10,41.349,41.826,40.872,40.872,50992,0
2013-04-11,41.009,42.575,41.009,41.826,64407,0
2013-04-12,41.962,42.643,40.872,41.417,35955,0
2013-04-15,41.349,41.894,40.532,41.077,39615,0
2013-04-16,41.213,42.03,40.532,42.03,65005,0
2013-04-17,41.622,41.758,39.646,40.055,49968,0
2013-04-18,40.191,40.327,36.989,38.079,49436,0
2013-04-19,37.807,39.578,37.466,39.033,48025,0
2013-04-22,39.374,39.51,38.556,38.829,43321,0
2013-04-23,38.897,39.578,38.216,38.488,40335,0
2013-04-24,38.216,38.488,32.63,35.491,116175,0
2013-04-25,35.968,36.376,34.06,34.741,72712,0
2013-04-26,35.423,36.104,34.06,36.036,48843,0
2013-04-29,36.376,36.649,34.81,34.81,60432,0
2013-04-30,34.605,35.082,33.379,33.515,52678,0
2013-05-01,33.107,33.788,30.246,30.654,136718,0
2013-05-02,31.608,31.949,30.859,31.472,56358,0
2013-05-03,32.017,32.153,29.837,29.905,72469,0
2013-05-06,29.769,29.769,27.657,28.951,64837,0
2013-05-07,29.156,30.041,28.951,29.973,37561,0
2013-05-08,30.246,33.515,29.701,33.447,62973,0
2013-05-09,33.379,33.447,32.357,32.63,34027,0
2013-05-10,32.766,34.741,32.017,34.537,78559,0
2013-05-13,34.537,36.376,33.992,35.218,62051,0
2013-05-14,35.423,38.42,35.082,37.671,96166,0
2013-05-15,37.466,39.714,36.513,39.101,64861,0
2013-05-16,38.897,39.306,37.194,37.33,54758,0
2013-05-17,37.739,38.488,37.262,37.603,30902,0
2013-05-20,37.671,38.556,35.9,35.968,30945,0
2013-05-21,36.308,36.581,34.741,35.9,34850,0
2013-05-22,36.24,37.228,34.128,34.81,41462,0
2013-05-23,34.401,36.24,34.128,35.831,55630,0
2013-05-24,35.763,36.104,35.15,35.423,20186,0
2013-05-28,36.104,36.649,34.946,35.491,41473,0
2013-05-29,35.355,37.058,35.082,36.989,40150,0
2013-05-30,37.262,37.739,37.058,37.398,30277,0
2013-05-31,36.989,38.216,35.763,37.671,52421,0
2013-06-03,37.943,39.646,35.9,39.442,79974,0
2013-06-04,39.646,39.714,36.308,36.376,54290,0
2013-06-05,36.172,36.853,34.605,35.218,53932,0
2013-06-06,35.355,35.695,32.97,33.788,61924,0
2013-06-07,34.06,37.262,34.06,36.308,50873,0
2013-06-10,36.649,37.466,35.831,37.398,34916,0
2013-06-11,36.989,37.534,35.831,36.853,28446,0
2013-06-12,37.398,37.875,36.308,37.262,32709,0
2013-06-13,37.466,38.148,36.649,38.079,29603,0
2013-06-14,37.875,40.872,37.671,40.668,81572,0
2013-06-17,40.736,43.597,40.055,43.461,116539,0
2013-06-18,43.257,43.529,41.485,43.529,67306,0
2013-06-19,43.802,44.278,41.622,43.733,88068,0
2013-06-20,42.984,42.984,39.51,39.714,89997,0
2013-06-21,39.714,41.485,39.237,41.281,81792,0
2013-06-24,40.736,41.826,37.943,38.488,127264,0
2013-06-25,40.259,41.009,38.556,40.804,109080,0
2013-06-26,40.872,42.712,39.714,42.439,107323,0
2013-06-27,42.712,44.687,40.191,44.483,137700,0
2013-06-28,44.551,46.049,43.257,45.913,1581217,0
2013-07-01,46.049,47.821,45.709,47.139,150444,0
2013-07-02,46.935,47.753,45.845,47.208,77432,0
2013-07-03,46.935,48.297,46.663,47.48,55390,0
2013-07-05,48.025,48.025,46.731,47.684,68612,0
2013-07-08,47.753,47.753,47.003,47.684,68778,0
2013-07-09,47.684,48.229,46.799,47.684,71160,0
2013-07-10,47.276,47.821,47.071,47.616,61082,0
2013-07-11,42.848,42.848,33.924,34.265,940059,0
2013-07-12,33.924,35.355,33.924,34.605,2087168,0
2013-07-15,34.878,34.878,33.856,34.401,588257,0
2013-07-16,34.401,34.605,33.72,34.06,486895,0
2013-07-17,34.333,34.333,33.038,33.924,326384,0
2013-07-18,34.128,34.265,33.447,33.72,252445,0
2013-07-19,33.72,33.72,32.766,32.902,278899,0
2013-07-22,32.698,33.038,31.949,32.766,241100,0
2013-07-23,32.97,33.652,32.562,33.515,323797,0
2013-07-24,33.72,34.469,33.515,33.992,246414,0
2013-07-25,33.924,34.06,33.652,33.788,112613,0
2013-07-26,33.447,33.72,32.766,32.902,263447,0
2013-07-29,32.902,33.652,32.766,33.379,183881,0
2013-07-30,33.652,33.652,32.562,32.97,212228,0
2013-07-31,33.243,33.311,32.425,32.562,263055,0
2013-08-01,32.97,33.038,32.425,32.63,100410,0
2013-08-02,32.562,32.902,32.221,32.562,129471,0
2013-08-05,32.562,32.902,32.289,32.834,123104,0
2013-08-06,32.834,33.311,32.493,32.63,124453,0
2013-08-07,32.63,32.902,31.199,31.335,259227,0
2013-08-08,31.472,31.54,25.954,26.908,895030,0
2013-08-09,27.657,29.905,26.226,29.701,1135428,0
2013-08-12,30.927,30.927,27.316,27.521,423125,0
2013-08-13,28.747,28.883,25.75,25.75,413707,0
2013-08-14,25.886,26.226,24.728,25.477,424648,0
2013-08-15,25.886,26.022,23.978,24.047,338741,0
2013-08-16,24.115,24.523,22.548,22.752,496685,0
2013-08-19,22.82,24.183,22.752,22.957,206050,0
2013-08-20,23.161,23.857,22.207,23.025,228461,0
2013-08-21,23.093,23.433,22.207,22.412,167080,0
2013-08-22,23.297,24.115,22.752,23.57,247531,0
2013-08-23,23.57,23.842,22.684,23.195,325685,0
2013-08-26,23.774,24.796,23.161,24.728,317036,0
2013-08-27,24.387,24.557,22.82,22.957,293412,0
2013-08-28,23.502,23.502,22.684,22.684,192969,0
2013-08-29,22.957,23.365,22.616,22.889,152901,0
2013-08-30,22.957,23.161,22.684,23.025,137829,0
2013-09-03,23.433,23.774,23.025,23.706,151833,0
2013-09-04,23.706,24.183,23.502,24.183,135388,0
2013-09-05,24.523,26.363,24.319,25.954,459461,0
2013-09-06,26.295,27.589,25.75,27.044,281632,0
2013-09-09,27.316,28.611,26.226,28.474,510229,0
2013-09-10,28.543,28.611,27.248,27.725,283483,0
2013-09-11,27.725,28.202,27.044,27.793,184140,0
2013-09-12,27.929,28.066,26.703,27.044,173265,0
2013-09-13,27.112,27.384,25.954,26.363,164093,0
2013-09-16,26.908,27.18,25.818,25.886,134110,0
2013-09-17,25.886,25.954,23.978,25.818,180125,0
2013-09-18,25.75,26.635,25.136,26.431,406339,0
2013-09-19,26.158,27.248,26.158,26.908,99641,0
2013-09-20,27.044,27.248,25.273,26.022,351854,0
2013-09-23,26.09,26.635,25.273,25.886,133847,0
2013-09-24,25.886,26.976,25.409,26.363,105215,0
2013-09-25,26.295,26.771,25.545,25.886,98150,0
2013-09-26,25.886,26.703,25.75,26.295,139185,0
2013-09-27,26.022,27.453,26.022,27.044,151922,0
2013-09-30,26.703,26.703,25.613,25.818,199294,0
2013-10-01,25.886,26.567,25.613,26.567,168114,0
2013-10-02,26.363,27.384,25.818,27.248,202072,0
2013-10-03,27.112,27.521,25.954,26.499,141874,0
2013-10-04,26.567,27.248,26.09,27.044,142960,0
2013-10-07,26.771,26.976,26.295,26.431,88807,0
2013-10-08,26.431,26.635,24.319,24.455,216587,0
2013-10-09,24.592,24.864,22.412,23.433,358541,0
2013-10-10,23.978,24.592,23.57,24.047,168378,0
2013-10-11,24.183,24.728,23.57,24.592,89694,0
2013-10-14,24.592,24.592,23.502,23.706,147914,0
2013-10-15,23.774,24.932,23.706,24.115,197224,0
2013-10-16,24.319,24.592,23.229,23.57,204535,0
2013-10-17,23.57,24.523,23.57,24.183,146505,0
2013-10-18,24.728,24.864,23.229,23.842,191000,0
2013-10-21,23.91,24.387,23.161,23.297,155489,0
2013-10-22,23.502,23.842,22.82,23.229,157617,0
2013-10-23,23.229,23.433,22.82,22.957,103831,0
2013-10-24,23.093,23.978,22.957,23.365,105167,0
2013-10-25,23.502,23.774,22.889,23.025,161757,0
2013-10-28,23.161,23.229,22.616,23.093,158308,0
2013-10-29,23.297,23.297,22.684,23.025,102275,0
2013-10-30,19.21,20.436,17.916,18.665,1032746,0
2013-10-31,18.665,19.414,18.188,18.256,248909,0
2013-11-01,18.188,18.256,16.417,16.621,346210,0
2013-11-04,16.894,17.03,16.621,16.621,196534,0
2013-11-05,16.485,16.826,15.327,15.531,311771,0
2013-11-06,15.668,15.804,13.965,14.033,491922,0
2013-11-07,15.668,19.551,15.327,17.439,1165074,0
2013-11-08,17.439,17.848,16.349,16.826,370285,0
2013-11-11,16.894,17.507,16.69,16.894,283160,0
2013-11-12,16.894,17.03,16.553,16.826,167820,0
2013-11-13,16.758,17.098,16.553,16.826,127818,0
2013-11-14,16.758,17.03,16.485,16.553,152205,0
2013-11-15,16.485,17.711,16.349,17.03,281281,0
2013-11-18,17.03,18.461,17.03,18.461,255547,0
2013-11-19,18.461,18.869,17.575,18.12,162124,0
2013-11-20,18.256,19.38,18.052,19.074,155016,0
2013-11-21,19.278,20.3,19.142,20.096,302361,0
2013-11-22,20.3,22.616,20.096,21.049,282470,0
2013-11-25,21.458,22.139,20.368,21.39,184526,0
2013-11-26,24.251,26.567,22.684,23.842,1031583,0
2013-11-27,24.115,26.158,23.093,25.954,464674,0
2013-11-29,26.226,27.112,25.205,26.839,201442,0
2013-12-02,27.521,29.019,27.384,28.611,541379,0
2013-12-03,28.611,29.905,27.316,29.837,513164,0
2013-12-04,29.837,32.153,29.837,31.335,830293,0
2013-12-05,32.017,32.562,30.518,32.221,496532,0
2013-12-06,32.562,33.038,31.54,32.153,498256,0
2013-12-09,32.153,32.493,27.248,30.45,543184,0
2013-12-10,30.518,31.472,28.951,29.156,259806,0
2013-12-11,29.428,29.428,26.499,27.589,409318,0
2013-12-12,27.589,31.199,27.384,30.927,403190,0
2013-12-13,32.017,32.698,29.769,30.927,434759,0
2013-12-16,31.335,32.425,31.131,31.88,403762,0
2013-12-17,31.812,32.902,31.199,32.698,219112,0
2013-12-18,32.425,34.639,32.085,34.128,333476,0
2013-12-19,34.401,35.15,33.311,33.515,321915,0
2013-12-20,33.856,34.401,33.243,34.128,350012,0
2013-12-23,34.401,35.218,34.197,35.15,197591,0
2013-12-24,35.286,36.036,35.082,35.355,94445,0
2013-12-26,35.355,35.695,34.265,34.946,138182,0
2013-12-27,35.082,35.286,33.924,35.15,145947,0
2013-12-30,36.036,36.036,34.197,35.082,116577,0
2013-12-31,35.423,36.853,35.286,36.308,224602,0
2014-01-02,36.308,39.782,35.491,38.079,416501,0
2014-01-03,38.148,40.191,37.586,38.692,380487,0
2014-01-06,39.51,39.646,38.216,39.578,323236,0
2014-01-07,39.851,41.554,39.646,39.987,339597,0
2014-01-08,41.009,41.145,39.851,40.668,217556,0
2014-01-09,41.009,42.848,40.736,42.235,571003,0
2014-01-10,42.507,43.188,40.804,41.077,363767,0
2014-01-13,40.94,41.554,38.624,39.987,312211,0
2014-01-14,39.851,43.393,39.851,42.78,391804,0
2014-01-15,43.325,44.006,42.507,43.188,209681,0
2014-01-16,42.712,43.802,41.826,42.03,282734,0
2014-01-17,42.235,42.507,41.622,41.758,154814,0
2014-01-21,41.758,42.507,39.169,41.349,454900,0
2014-01-22,41.349,42.064,40.804,42.03,173654,0
2014-01-23,41.69,42.848,40.123,42.439,235358,0
2014-01-24,41.962,42.916,40.94,41.417,343494,0
2014-01-27,41.485,41.622,36.036,37.814,381298,0
2014-01-28,37.807,38.897,37.466,38.488,204094,0
2014-01-29,38.148,38.42,36.376,36.785,149309,0
2014-01-30,37.262,38.148,37.126,37.534,131536,0
2014-01-31,36.785,37.126,35.695,35.763,149059,0
2014-02-03,35.831,36.376,31.199,32.698,455275,0
2014-02-04,32.493,34.537,31.676,34.197,159984,0
2014-02-05,33.583,34.06,32.357,32.425,202170,0
2014-02-06,32.834,33.924,30.722,31.199,204182,0
2014-02-07,31.199,33.311,31.199,32.63,201827,0
2014-02-10,32.698,33.652,32.017,33.311,141876,0
2014-02-11,33.515,34.673,33.311,34.197,127190,0
2014-02-12,34.197,34.605,32.698,32.766,131090,0
2014-02-13,32.493,33.856,32.085,33.447,116746,0
2014-02-14,33.25,35.014,33.073,33.175,122572,0
2014-02-18,34.06,35.218,33.243,34.81,246189,0
2014-02-19,34.537,35.218,32.698,32.902,266055,0
2014-02-20,33.175,34.06,32.289,33.311,148352,0
2014-02-21,33.515,33.719,32.698,32.902,189989,0
2014-02-24,33.652,35.423,33.107,33.992,272629,0
2014-02-25,34.06,35.082,33.992,34.197,128629,0
2014-02-26,34.265,35.014,33.652,33.788,158785,0
2014-02-27,33.992,34.946,33.583,34.469,202003,0
2014-02-28,33.924,35.763,32.562,33.924,299147,0
2014-03-03,33.992,35.695,32.766,35.491,163511,0
2014-03-04,35.968,37.739,35.763,37.671,312747,0
2014-03-05,37.739,39.51,36.444,39.101,285501,0
2014-03-06,39.101,39.986,36.785,37.398,251637,0
2014-03-07,37.807,38.147,35.627,36.989,150390,0
2014-03-10,37.534,40.804,36.989,40.259,414030,0
2014-03-11,39.919,40.191,36.785,39.101,191311,0
2014-03-12,38.556,39.237,37.671,38.216,157506,0
2014-03-13,38.488,39.851,37.466,38.42,144010,0
2014-03-14,38.148,39.51,37.126,38.386,118980,0
2014-03-17,38.556,39.987,37.875,38.079,130212,0
2014-03-18,37.943,38.897,37.33,38.829,137660,0
2014-03-19,38.829,39.237,37.807,38.216,93024,0
2014-03-20,38.011,38.352,36.444,36.717,127839,0
2014-03-21,36.785,37.534,34.878,36.24,1129203,0
2014-03-24,36.376,36.784,33.447,35.763,298073,0
2014-03-25,36.921,36.921,35.491,36.24,265268,0
2014-03-26,36.376,38.216,35.082,35.559,164194,0
2014-03-27,35.423,37.194,35.355,36.513,229191,0
2014-03-28,35.968,37.671,34.197,34.469,148601,0
2014-03-31,34.469,35.559,34.128,34.333,139202,0
2014-04-01,34.469,36.581,34.401,36.444,129951,0
2014-04-02,36.376,36.377,34.98,35.695,96989,0
2014-04-03,35.695,36.444,34.265,35.014,145986,0
2014-04-04,35.423,35.627,32.562,33.038,239471,0
2014-04-07,33.038,34.878,32.017,34.265,172422,0
2014-04-08,34.401,35.559,32.493,35.559,219193,0
2014-04-09,35.559,36.376,34.265,35.082,143073,0
2014-04-10,34.605,35.355,32.766,33.311,184184,0
2014-04-11,32.902,33.72,31.949,32.221,156541,0
2014-04-14,32.698,33.243,30.246,31.335,127847,0
2014-04-15,31.472,32.357,28.611,30.041,174782,0
2014-04-16,30.586,30.859,29.36,30.654,116692,0
2014-04-17,30.654,31.676,30.007,30.79,106516,0
2014-04-21,31.472,32.63,30.314,32.425,112593,0
2014-04-22,32.357,34.98,32.357,34.605,243300,0
2014-04-23,34.673,35.082,33.379,33.515,122609,0
2014-04-24,33.583,35.355,32.085,32.902,97339,0
2014-04-25,32.357,32.562,29.837,30.45,226528,0
2014-04-28,31.199,31.404,28.134,30.246,169610,0
2014-04-29,31.063,31.335,29.496,30.586,154066,0
2014-04-30,30.654,30.722,29.428,29.905,153755,0
2014-05-01,50.75,52.112,44.619,47.616,4520549,0
2014-05-02,44.891,45.436,41.69,43.802,1001490,0
2014-05-05,42.984,48.161,41.554,46.799,698876,0
2014-05-06,46.322,47.753,44.96,46.867,320252,0
2014-05-07,47.139,47.139,44.823,46.186,249428,0
2014-05-08,45.913,46.799,43.188,43.461,549971,0
2014-05-09,42.984,45.845,42.575,45.505,309857,0
2014-05-12,45.913,47.071,45.368,46.118,227801,0
2014-05-13,45.845,47.276,45.164,45.164,222434,0
2014-05-14,44.96,46.322,43.869,45.505,238496,0
2014-05-15,45.232,46.186,44.142,45.573,276702,0
2014-05-16,45.505,46.867,43.12,46.322,316262,0
2014-05-19,44.823,46.526,44.673,46.288,214855,0
2014-05-20,46.322,47.344,45.232,45.436,251507,0
2014-05-21,46.049,46.935,45.505,46.731,257753,0
2014-05-22,46.526,50.205,46.186,50.069,440170,0
2014-05-23,49.66,51.772,48.366,51.227,419828,0
2014-05-27,52.385,54.905,51.534,54.496,395376,0
2014-05-28,54.496,55.86,53.815,55.041,314101,0
2014-05-29,55.859,56.199,54.973,55.178,219929,0
2014-05-30,54.905,55.45,52.112,52.93,300806,0
2014-06-02,54.837,54.837,49.932,50.682,571913,0
2014-06-03,50.682,51.431,49.251,50.818,146242,0
2014-06-04,51.772,52.317,49.932,51.703,157400,0
2014-06-05,51.772,52.317,50.75,51.567,196706,0
2014-06-06,51.567,53.134,50.886,52.248,122970,0
2014-06-09,52.248,54.292,52.18,52.998,175594,0
2014-06-10,52.998,53.747,52.18,53.747,140736,0
2014-06-11,53.134,54.292,52.998,53.543,121399,0
2014-06-12,53.134,53.885,51.635,52.112,198853,0
2014-06-13,52.112,52.725,51.09,52.044,96664,0
2014-06-16,52.112,52.793,49.728,52.044,231570,0
2014-06-17,52.248,52.589,51.363,52.521,194308,0
2014-06-18,52.18,53.27,51.772,53.134,145899,0
2014-06-19,53.407,53.815,52.657,53.747,145151,0
2014-06-20,48.911,50.682,45.641,47.684,1571482,0
2014-06-23,47.48,47.684,46.049,46.118,362694,0
2014-06-24,46.867,50,46.867,48.774,506395,0
2014-06-25,48.434,51.431,47.957,50.682,203137,0
2014-06-26,50.409,50.614,48.025,49.456,255529,0
2014-06-27,48.638,49.932,48.366,49.864,302359,0
2014-06-30,50.069,50.75,48.093,49.66,346299,0
2014-07-01,49.728,50.069,48.366,49.149,266292,0
2014-07-02,49.115,49.66,48.434,49.047,189796,0
2014-07-03,49.387,50.886,48.434,50.818,113405,0
2014-07-07,51.363,53.066,49.626,49.66,252339,0
2014-07-08,50.545,50.545,47.208,47.412,232589,0
2014-07-09,47.548,48.229,45.641,47.753,165687,0
2014-07-10,46.049,47.003,45.3,46.663,182529,0
2014-07-11,46.731,47.208,45.777,46.322,110827,0
2014-07-14,47.071,47.684,46.322,47.208,82563,0
2014-07-15,46.935,47.311,43.665,44.551,244088,0
2014-07-16,44.891,45.661,42.712,43.052,192186,0
2014-07-17,42.575,43.05,39.51,39.987,291277,0
2014-07-18,39.646,41.554,38.42,41.077,284399,0
2014-07-21,40.804,41.077,38.761,40.191,154997,0
2014-07-22,40.668,41.519,39.919,40.123,115750,0
2014-07-23,40.327,41.417,39.51,40.872,122858,0
2014-07-24,40.804,41.213,39.987,40.191,105496,0
2014-07-25,39.919,40.191,38.829,38.897,111728,0
2014-07-28,38.829,39.442,37.671,38.897,123965,0
2014-07-29,38.897,40.668,38.897,40.293,99011,0
2014-07-30,41.145,42.439,40.804,42.439,191504,0
2014-07-31,41.69,41.758,40.259,40.259,189099,0
2014-08-01,40.055,41.281,38.761,39.374,144775,0
2014-08-04,39.782,40.804,38.761,39.987,122514,0
2014-08-05,39.782,40.532,39.237,40.395,114905,0
2014-08-06,40.191,41.213,40.021,40.6,112312,0
2014-08-07,40.804,42.916,40.668,42.643,199064,0
2014-08-08,44.551,44.755,42.098,44.483,365003,0
2014-08-11,47.48,47.623,45.505,45.641,408713,0
2014-08-12,45.641,46.186,44.823,45.436,194663,0
2014-08-13,45.573,47.003,45.436,47.003,172321,0
2014-08-14,47.003,51.295,47.003,47.753,490715,0
2014-08-15,48.297,49.047,46.867,47.957,167412,0
2014-08-18,48.434,49.387,46.118,46.867,243665,0
2014-08-19,47.344,47.412,45.777,46.663,159547,0
2014-08-20,46.118,47.003,45.028,45.436,108011,0
2014-08-21,45.3,45.436,43.052,43.393,196553,0
2014-08-22,43.393,46.049,43.12,44.891,246749,0
2014-08-25,45.096,47.139,45.096,46.731,147285,0
2014-08-26,46.186,47.616,45.164,45.913,333729,0
2014-08-27,46.186,49.387,46.077,48.366,283960,0
2014-08-28,48.297,49.319,47.616,47.889,131298,0
2014-08-29,47.889,47.981,46.526,47.548,138414,0
2014-09-02,47.889,48.638,47.071,48.434,95981,0
2014-09-03,48.638,49.387,46.663,47.276,110771,0
2014-09-04,47.344,48.093,45.505,45.709,113217,0
2014-09-05,45.368,45.777,43.461,44.96,155035,0
2014-09-08,45.164,46.799,45.028,46.799,79403,0
2014-09-09,47.48,48.706,47.208,47.548,147664,0
2014-09-10,47.344,48.366,46.731,48.297,161483,0
2014-09-11,47.753,50.069,47.071,49.796,192435,0
2014-09-12,49.932,50,47.753,49.524,205055,0
2014-09-15,49.387,49.728,47.957,49.592,396648,0
2014-09-16,49.387,50.205,49.115,49.864,171477,0
2014-09-17,50,52.044,50,50.682,232017,0
2014-09-18,50.886,51.295,48.366,49.319,143647,0
2014-09-19,49.592,49.728,47.48,49.66,249038,0
2014-09-22,49.592,49.728,48.025,48.842,127478,0
2014-09-23,48.638,50.273,48.161,48.979,114203,0
2014-09-24,55.859,57.289,49.796,49.932,1988624,0
2014-09-25,48.842,53.883,48.025,53.611,843104,0
2014-09-26,53.815,55.654,53.134,55.041,752390,0
2014-09-29,55.178,57.357,53.883,57.357,677703,0
2014-09-30,57.698,61.24,57.562,59.81,903902,0
2014-10-01,59.605,60.219,54.905,57.698,616208,0
2014-10-02,57.766,60.287,56.54,60.082,319109,0
2014-10-03,60.695,60.9,58.822,58.924,249956,0
2014-10-06,59.333,59.878,56.608,57.698,224223,0
2014-10-07,57.153,57.698,54.633,54.701,251289,0
2014-10-08,54.633,59.095,54.292,58.958,278072,0
2014-10-09,57.902,58.516,55.11,55.586,306090,0
2014-10-10,55.859,57.63,53.611,53.679,312073,0
2014-10-13,53.883,55.041,50.545,51.09,331286,0
2014-10-14,51.499,54.701,50.137,53.475,279132,0
2014-10-15,51.908,55.859,51.09,55.791,278198,0
2014-10-16,53.951,59.912,53.951,59.197,354507,0
2014-10-17,59.946,60.082,56.915,57.494,299947,0
2014-10-20,56.813,59.946,56.813,59.129,266378,0
2014-10-21,59.946,59.946,57.562,59.129,184457,0
2014-10-22,59.469,59.878,56.983,57.221,216534,0
2014-10-23,58.175,63.08,57.766,62.126,747593,0
2014-10-24,62.262,64.374,60.968,63.795,400250,0
2014-10-27,63.897,64.374,61.308,62.398,218914,0
2014-10-28,62.943,64.374,62.535,63.693,277323,0
2014-10-29,63.556,63.625,61.445,62.603,181000,0
2014-10-30,61.99,65.328,61.853,63.216,272385,0
2014-10-31,64.987,64.987,61.036,62.467,262896,0
2014-11-03,63.352,63.514,60.355,62.262,310346,0
2014-11-04,61.853,62.194,59.367,60.355,202211,0
2014-11-05,61.308,61.99,56.199,56.881,337872,0
2014-11-06,56.744,59.946,56.744,59.742,316558,0
2014-11-07,59.946,60.219,57.766,59.265,218179,0
2014-11-10,59.537,60.559,58.107,59.265,299967,0
2014-11-11,56.336,59.265,55.178,56.881,624345,0
2014-11-12,57.017,59.878,55.86,58.243,358055,0
2014-11-13,58.243,58.856,56.199,57.153,372603,0
2014-11-14,57.357,58.039,55.995,57.766,267924,0
2014-11-17,57.562,59.878,57.221,58.72,226666,0
2014-11-18,59.197,61.853,59.197,60.9,288074,0
2014-11-19,62.535,63.625,58.856,59.401,420954,0
2014-11-20,59.537,62.058,59.265,61.99,294898,0
2014-11-21,63.08,63.08,60.968,61.513,293232,0
2014-11-24,61.513,63.488,61.513,62.739,196539,0
2014-11-25,63.284,65.328,62.875,64.919,300003,0
2014-11-26,64.715,66.894,64.101,66.486,271591,0
2014-11-28,66.554,66.758,60.423,62.398,202327,0
2014-12-01,62.262,62.33,59.605,60.082,245701,0
2014-12-02,59.333,63.625,59.333,63.556,212322,0
2014-12-03,63.693,64.17,61.377,63.556,178099,0
2014-12-04,63.012,66.213,62.671,65.259,229364,0
2014-12-05,65.736,68.189,64.789,66.009,300751,0
2014-12-08,66.281,67.984,65.123,65.328,318300,0
2014-12-09,64.715,70.164,62.943,68.393,313189,0
2014-12-10,68.802,71.186,67.031,67.712,279718,0
2014-12-11,68.189,70.982,68.121,69.619,209359,0
2014-12-12,68.666,74.796,68.666,72.48,600868,0
2014-12-15,72.889,72.889,66.145,67.303,388133,0
2014-12-16,66.894,71.39,65.464,68.666,244841,0
2014-12-17,68.802,71.254,67.78,70.096,294913,0
2014-12-18,73.706,73.706,68.938,70.982,267472,0
2014-12-19,69.96,75.273,69.824,75.205,728007,0
2014-12-22,75.137,75.409,71.935,73.706,198337,0
2014-12-23,74.115,74.115,68.938,71.867,269527,0
2014-12-24,72.276,75.409,71.254,74.32,140610,0
2014-12-26,74.933,77.521,74.933,76.227,166366,0
2014-12-29,76.159,77.303,74.796,76.431,147095,0
2014-12-30,76.091,77.249,75.341,75.546,128338,0
2014-12-31,75.75,78.134,75.75,76.976,239034,0
2015-01-02,77.657,79.36,76.704,77.862,154415,0
2015-01-05,77.657,81.268,77.112,79.36,292804,0
2015-01-06,80.655,80.995,75.614,77.249,290530,0
2015-01-07,78.202,79.769,77.317,78.407,366487,0
2015-01-08,79.429,81.608,78.815,80.723,260838,0
2015-01-09,80.723,81.745,79.497,79.905,197159,0
2015-01-12,80.314,80.927,76.431,78.407,223091,0
2015-01-13,79.36,79.429,72.957,75.001,274416,0
2015-01-14,73.911,77.657,72.412,77.521,201875,0
2015-01-15,77.453,77.453,69.483,71.118,384295,0
2015-01-16,71.254,74.524,71.186,74.047,272699,0
2015-01-20,74.115,74.592,69.006,69.619,380090,0
2015-01-21,69.347,70.709,66.826,67.031,249399,0
2015-01-22,66.962,67.031,61.581,66.894,526743,0
2015-01-23,65.532,66.826,64.715,65.328,216109,0
2015-01-26,64.919,66.486,64.033,66.145,345594,0
2015-01-27,64.51,68.461,64.374,67.848,319838,0
2015-01-28,68.189,68.393,64.578,64.851,161590,0
2015-01-29,64.783,65.736,62.739,65.123,188144,0
2015-01-30,64.646,66.009,64.033,64.238,205280,0
2015-02-02,64.306,64.306,59.605,61.377,320328,0
2015-02-03,61.308,62.33,57.221,59.946,308965,0
2015-02-04,60.559,60.559,57.017,59.81,176395,0
2015-02-05,59.81,62.637,59.81,61.922,157268,0
2015-02-06,61.172,62.194,59.674,60.423,145135,0
2015-02-09,60.287,63.012,59.742,61.853,210496,0
2015-02-10,62.262,63.556,61.717,63.012,153077,0
2015-02-11,63.012,65.736,63.012,64.578,182869,0
2015-02-12,64.783,67.031,64.17,66.928,113319,0
2015-02-13,67.235,70.164,67.167,69.619,200817,0
2015-02-17,69.551,72.072,69.483,72.003,164626,0
2015-02-18,71.731,73.638,71.527,73.502,139940,0
2015-02-19,73.502,76.295,72.439,74.933,160912,0
2015-02-20,74.592,75.137,72.957,75.001,191100,0
2015-02-23,74.388,76.091,73.093,74.456,94290,0
2015-02-24,74.524,75.546,71.322,73.502,134207,0
2015-02-25,73.23,74.864,71.595,73.911,101702,0
2015-02-26,75.069,76.227,69.755,73.366,195410,0
2015-02-27,73.366,73.57,71.663,73.025,170524,0
2015-03-02,72.957,77.112,72.889,76.908,208087,0
2015-03-03,76.908,80.655,75.682,79.837,284158,0
2015-03-04,79.837,82.085,79.02,80.246,385948,0
2015-03-05,80.518,85.151,80.314,85.014,256531,0
2015-03-06,83.175,85.014,82.766,84.333,222136,0
2015-03-09,84.401,84.606,80.655,81.949,194405,0
2015-03-10,80.518,80.587,76.704,76.772,256310,0
2015-03-11,75.954,77.93,75.614,76.431,192203,0
2015-03-12,76.908,78.407,75.614,76.431,168818,0
2015-03-13,76.908,80.518,76.908,80.314,145918,0
2015-03-16,81.2,81.745,79.36,80.042,152377,0
2015-03-17,79.565,82.358,79.02,81.949,170463,0
2015-03-18,81.54,83.448,80.246,82.426,148311,0
2015-03-19,82.426,83.107,80.723,82.29,367422,0
2015-03-20,82.562,84.265,79.701,80.11,269654,0
2015-03-23,80.042,80.655,77.317,78.066,147650,0
2015-03-24,78.339,81.677,78.271,78.611,140413,0
2015-03-25,78.952,79.769,73.843,75.818,278389,0
2015-03-26,74.864,77.93,72.003,76.636,194905,0
2015-03-27,76.704,80.042,76.704,79.088,146505,0
2015-03-30,79.701,81.677,79.156,80.859,208498,0
2015-03-31,80.042,81.745,79.497,80.927,173364,0
2015-04-01,80.587,82.29,77.998,82.153,255474,0
2015-04-02,83.175,83.175,80.995,82.221,169171,0
2015-04-06,82.153,84.197,81.745,81.813,157280,0
2015-04-07,81.949,83.856,81.745,82.766,131189,0
2015-04-08,82.494,83.788,82.29,83.788,121711,0
2015-04-09,84.061,84.469,80.655,81.745,160389,0
2015-04-10,82.358,85.083,81.54,82.903,433173,0
2015-04-13,83.039,89.579,82.766,87.739,424688,0
2015-04-14,86.854,89.034,86.377,87.126,160201,0
2015-04-15,88.08,91.145,85.832,89.272,189664,0
2015-04-16,89.238,91.418,88.999,90.532,115547,0
2015-04-17,89.238,90.123,86.513,89.17,190001,0
2015-04-20,89.17,89.51,85.355,86.581,180608,0
2015-04-21,88.897,91.554,88.148,90.328,308182,0
2015-04-22,89.306,91.895,89.034,91.554,162453,0
2015-04-23,91.554,93.598,90.805,93.121,179902,0
2015-04-24,93.053,93.802,91.418,91.418,111034,0
2015-04-27,94.279,94.279,83.448,83.584,354739,0
2015-04-28,83.925,87.194,81.132,82.766,274029,0
2015-04-29,82.766,85.014,80.723,81.881,122694,0
2015-04-30,81.472,82.153,73.57,75.614,314208,0
2015-05-01,76.431,81.54,76.431,81.2,253521,0
2015-05-04,82.358,86.513,80.723,82.562,175645,0
2015-05-05,82.29,82.562,77.317,77.794,209438,0
2015-05-06,78.407,80.995,75.273,76.431,210605,0
2015-05-07,76.499,78.952,74.933,76.295,249530,0
2015-05-08,76.295,78.543,74.864,77.657,184350,0
2015-05-11,77.657,81.268,77.317,79.905,168716,0
2015-05-12,78.952,80.45,76.84,78.475,199890,0
2015-05-13,79.905,81.881,79.224,80.927,179021,0
2015-05-14,83.311,86.241,80.587,83.925,225204,0
2015-05-15,84.674,86.786,83.107,86.241,232742,0
2015-05-18,86.309,89.238,85.423,89.034,204944,0
2015-05-19,88.965,90.328,86.445,87.126,156752,0
2015-05-20,87.058,88.625,84.265,86.854,114121,0
2015-05-21,86.649,86.854,83.72,84.878,121887,0
2015-05-22,84.878,86.445,84.333,85.559,85789,0
2015-05-26,85.287,86.036,82.562,83.448,133656,0
2015-05-27,83.925,85.151,82.29,83.72,223780,0
2015-05-28,83.039,84.974,80.587,81.2,153263,0
2015-05-29,80.927,82.766,79.837,80.382,249044,0
2015-06-01,81.608,81.608,77.181,78.543,176430,0
2015-06-02,78.271,80.042,77.998,79.36,205177,0
2015-06-03,79.701,80.655,77.998,78.952,121549,0
2015-06-04,78.475,79.701,75.546,77.181,120962,0
2015-06-05,76.908,79.633,76.091,79.565,104917,0
2015-06-08,79.565,80.518,77.453,78.202,106987,0
2015-06-09,78.339,78.339,75.682,76.431,108552,0
2015-06-10,76.704,77.862,75.75,77.385,94077,0
2015-06-11,77.589,77.794,76.567,76.976,71291,0
2015-06-12,76.704,77.453,74.32,74.388,119024,0
2015-06-15,74.32,74.524,71.527,74.388,119979,0
2015-06-16,78.066,78.066,72.821,73.298,145316,0
2015-06-17,73.706,75.614,73.23,75.341,118907,0
2015-06-18,75.614,83.107,75.614,83.039,316909,0
2015-06-19,82.698,82.971,80.246,81.677,253815,0
2015-06-22,82.085,84.401,81.2,83.72,135275,0
2015-06-23,83.175,84.265,82.017,83.856,110300,0
2015-06-24,83.652,83.788,80.382,81.063,115780,0
2015-06-25,85.628,88.557,84.197,84.742,430927,0
2015-06-26,85.083,86.922,83.311,85.423,208498,0
2015-06-29,84.606,84.606,80.927,81.063,197870,0
2015-06-30,82.153,85.014,81.779,84.231,276786,0
2015-07-01,85.151,85.764,82.085,82.426,134101,0
2015-07-02,82.562,82.698,80.927,81.608,69744,0
2015-07-06,80.518,84.674,79.088,83.38,152876,0
2015-07-07,83.38,83.652,80.587,82.358,94362,0
2015-07-08,81.268,81.472,78.134,79.497,129535,0
2015-07-09,80.723,81.268,78.407,79.36,97107,0
2015-07-10,80.45,82.835,79.974,82.29,114826,0
2015-07-13,82.494,83.925,82.017,82.562,100660,0
2015-07-14,81.404,81.54,79.497,80.859,237698,0
2015-07-15,81.268,81.745,78.202,78.543,209445,0
2015-07-16,79.02,79.565,77.044,77.998,187168,0
2015-07-17,78.134,80.246,73.434,75.478,306398,0
2015-07-20,75.614,76.159,67.916,69.824,492333,0
2015-07-21,68.325,70.369,66.486,67.031,286169,0
2015-07-22,66.894,71.458,66.486,71.05,257837,0
2015-07-23,71.458,71.935,69.551,71.05,161611,0
2015-07-24,70.164,70.913,66.622,67.303,220668,0
2015-07-27,67.644,69.483,67.235,69.074,136244,0
2015-07-28,69.755,71.186,68.938,70.164,156385,0
2015-07-29,70.164,70.709,68.257,68.529,153390,0
2015-07-30,68.121,70.164,66.962,69.483,118276,0
2015-07-31,69.619,71.458,68.257,68.802,175997,0
2015-08-03,68.734,72.14,68.734,70.028,115295,0
2015-08-04,70.232,71.731,69.551,71.118,173898,0
2015-08-05,71.527,73.911,71.527,73.843,175292,0
2015-08-06,73.911,73.911,67.855,68.597,223761,0
2015-08-07,68.052,70.437,63.761,64.851,230753,0
2015-08-10,65.396,66.554,63.488,64.919,178258,0
2015-08-11,66.418,76.159,66.077,68.666,523669,0
2015-08-12,69.415,72.003,67.099,71.527,305693,0
2015-08-13,73.434,74.251,71.186,71.322,439618,0
2015-08-14,71.186,72.276,68.87,71.935,209027,0
2015-08-17,71.458,73.57,70.709,73.502,213284,0
2015-08-18,73.093,73.638,71.39,71.663,114077,0
2015-08-19,70.845,72.14,69.006,70.369,157133,0
2015-08-20,69.279,69.892,64.646,64.783,209041,0
2015-08-21,62.467,67.984,61.99,65.396,248765,0
2015-08-24,58.856,66.281,56.268,62.739,208176,0
2015-08-25,66.894,67.371,61.513,65.259,234995,0
2015-08-26,66.962,68.734,64.783,68.734,276715,0
2015-08-27,69.687,71.118,68.393,71.05,215339,0
2015-08-28,70.232,74.933,70.232,71.527,384231,0
2015-08-31,71.867,73.502,68.666,68.734,166249,0
2015-09-01,67.167,68.121,64.442,64.919,161934,0
2015-09-02,66.281,69.142,64.51,69.142,188959,0
2015-09-03,69.279,71.322,68.87,69.483,212594,0
2015-09-04,68.257,70.505,66.213,67.303,103332,0
2015-09-08,69.142,71.186,68.121,71.186,185730,0
2015-09-09,72.412,72.412,68.734,68.938,166059,0
2015-09-10,68.938,71.458,68.461,71.118,182171,0
2015-09-11,70.573,71.527,68.938,71.39,131634,0
2015-09-14,71.458,71.663,69.892,71.39,124104,0
2015-09-15,71.458,73.093,70.232,72.753,235145,0
2015-09-16,73.161,74.183,69.824,71.39,148296,0
2015-09-17,71.118,73.843,69.824,73.23,245285,0
2015-09-18,72.344,72.957,70.845,72.003,332734,0
2015-09-21,72.957,73.638,67.848,68.121,294772,0
2015-09-22,67.099,68.121,65.464,67.167,219214,0
2015-09-23,67.507,68.802,65.259,67.099,124441,0
2015-09-24,66.69,67.46,62.603,64.715,219225,0
2015-09-25,65.668,66.077,58.175,61.24,310053,0
2015-09-28,59.674,61.581,58.039,59.878,236559,0
2015-09-29,59.605,59.946,51.567,52.998,432160,0
2015-09-30,55.45,59.061,54.837,57.971,345799,0
2015-10-01,54.496,57.289,52.589,53.611,326803,0
2015-10-02,52.93,62.875,52.521,62.739,376627,0
2015-10-05,63.488,65.498,62.467,65.055,250562,0
2015-10-06,64.715,67.507,62.535,63.625,280547,0
2015-10-07,63.761,64.851,61.377,63.352,228830,0
2015-10-08,63.148,64.919,61.24,64.238,137286,0
2015-10-09,65.804,66.758,63.965,65.396,201466,0
2015-10-12,65.668,66.009,62.058,63.829,173917,0
2015-10-13,63.148,65.055,60.764,60.764,126790,0
2015-10-14,61.581,64.851,59.605,63.42,304945,0
2015-10-15,63.352,67.848,61.99,67.78,218950,0
2015-10-16,68.121,69.006,65.668,66.826,170037,0
2015-10-19,67.576,70.403,65.362,67.848,174183,0
2015-10-20,67.099,68.121,64.851,66.826,166537,0
2015-10-21,67.371,69.619,64.51,68.189,185245,0
2015-10-22,68.461,73.911,49.115,59.333,1274491,0
2015-10-23,63.897,67.235,60.695,65.873,439779,0
2015-10-26,66.009,67.439,63.625,65.328,152377,0
2015-10-27,66.009,67.371,62.807,65.804,181194,0
2015-10-28,65.668,68.393,64.238,68.257,215603,0
2015-10-29,68.052,69.347,64.715,65.123,184702,0
2015-10-30,65.6,66.894,63.556,63.625,157603,0
2015-11-02,63.352,69.142,63.352,67.984,258261,0
2015-11-03,67.235,68.802,66.145,67.712,151012,0
2015-11-04,68.121,69.006,66.486,68.121,94532,0
2015-11-05,68.052,68.802,65.396,66.554,184364,0
2015-11-06,66.69,68.257,64.715,67.916,168231,0
2015-11-09,68.052,68.734,66.281,66.894,142955,0
2015-11-10,64.851,65.804,58.992,60.832,309319,0
2015-11-11,60.832,64.919,60.627,64.306,259599,0
2015-11-12,63.42,64.306,60.014,60.15,194273,0
2015-11-13,60.491,63.693,59.742,62.126,187271,0
2015-11-16,61.853,62.126,56.54,58.447,282925,0
2015-11-17,58.856,61.24,57.085,57.766,257793,0
2015-11-18,58.447,58.924,55.382,58.924,202567,0
2015-11-19,58.243,58.379,55.859,56.949,142600,0
2015-11-20,57.63,58.175,55.314,56.199,149779,0
2015-11-23,55.791,60.287,55.791,59.605,182471,0
2015-11-24,58.856,60.219,58.311,59.674,94215,0
2015-11-25,59.946,62.535,59.333,62.194,141073,0
2015-11-27,62.058,64.101,61.377,63.693,110818,0
2015-11-30,64.306,65.6,62.194,64.101,170727,0
2015-12-01,63.556,64.02,60.627,62.33,145499,0
2015-12-02,62.535,63.693,61.308,61.717,91864,0
2015-12-03,62.058,62.807,56.949,57.766,148936,0
2015-12-04,57.902,61.172,57.085,60.832,124911,0
2015-12-07,60.832,60.832,55.586,55.791,215823,0
2015-12-08,55.178,57.494,54.633,56.949,109723,0
2015-12-09,56.404,58.039,54.973,57.63,181678,0
2015-12-10,57.289,58.311,56.131,57.971,112184,0
2015-12-11,55.859,57.971,54.496,54.633,189238,0
2015-12-14,54.837,55.859,50.75,51.567,221717,0
2015-12-15,52.248,54.973,51.567,54.088,147459,0
2015-12-16,54.292,56.131,53.815,55.859,224851,0
2015-12-17,56.199,56.813,54.088,55.11,102436,0
2015-12-18,55.11,56.54,54.02,54.156,529092,0
2015-12-21,54.769,55.518,52.044,52.793,175938,0
2015-12-22,52.862,53.611,51.09,51.908,133410,0
2015-12-23,52.248,54.156,50.409,53.679,287945,0
2015-12-24,53.815,57.221,53.679,55.927,94220,0
2015-12-28,55.586,57.153,54.837,55.382,117545,0
2015-12-29,56.063,57.494,54.633,56.676,140614,0
2015-12-30,56.199,57.562,55.007,55.11,85072,0
2015-12-31,53.679,55.157,53.338,53.815,117858,0
2016-01-04,52.385,53.475,51.635,52.725,150471,0
2016-01-05,52.93,54.837,51.772,53.27,121462,0
2016-01-06,52.112,52.453,47.957,49.319,180506,0
2016-01-07,47.684,48.229,44.415,45.232,218436,0
2016-01-08,46.049,47.003,44.415,44.823,182028,0
2016-01-11,45.096,45.845,39.442,39.646,355434,0
2016-01-12,41.009,44.96,40.634,44.346,289556,0
2016-01-13,44.483,45.709,40.259,40.736,275819,0
2016-01-14,42.03,43.665,40.736,42.575,238652,0
2016-01-15,40.94,42.098,39.51,41.962,250943,0
2016-01-19,42.78,43.188,39.578,40.668,239605,0
2016-01-20,39.374,45.743,38.488,44.891,271953,0
2016-01-21,44.96,47.208,43.529,44.006,181533,0
2016-01-22,44.415,46.015,42.984,44.619,158879,0
2016-01-25,44.687,45.573,42.575,42.78,180415,0
2016-01-26,42.916,44.006,39.953,43.733,187947,0
2016-01-27,43.597,44.619,41.281,42.984,206331,0
2016-01-28,44.006,44.21,40.293,40.327,209232,0
2016-01-29,40.6,42.439,40.327,42.03,182587,0
2016-02-01,41.417,43.393,40.464,42.78,182801,0
2016-02-02,41.826,41.826,39.851,41.213,243575,0
2016-02-03,41.485,41.826,38.897,41.758,249825,0
2016-02-04,41.417,44.755,41.009,43.665,275691,0
2016-02-05,43.325,44.21,40.94,41.145,251058,0
2016-02-08,40.327,41.009,35.968,36.853,278705,0
2016-02-09,35.968,39.442,34.741,37.058,172376,0
2016-02-10,37.466,39.449,36.751,36.853,184537,0
2016-02-11,35.559,38.284,35.423,37.398,190598,0
2016-02-12,38.216,38.387,35.218,37.671,230361,0
2016-02-16,38.284,39.101,37.603,38.624,266276,0
2016-02-17,38.897,41.554,38.727,40.055,233986,0
2016-02-18,40.395,41.009,37.466,37.603,189441,0
2016-02-19,37.33,39.101,35.763,38.965,195457,0
2016-02-22,40.464,40.464,36.921,37.739,325509,0
2016-02-23,37.262,37.875,36.233,36.308,184284,0
2016-02-24,35.968,36.904,34.197,35.9,199009,0
2016-02-25,36.172,36.853,34.469,36.649,266154,0
2016-02-26,35.559,40.123,35.252,37.875,494769,0
2016-02-29,38.148,40.395,37.262,39.442,381366,0
2016-03-01,40.123,47.344,39.646,44.415,528569,0
2016-03-02,44.074,46.731,43.669,46.458,303922,0
2016-03-03,46.799,47.344,42.575,45.3,331009,0
2016-03-04,45.777,47.344,44.619,45.777,440161,0
2016-03-07,45.981,51.703,45.505,51.022,389270,0
2016-03-08,50.477,51.976,47.821,48.025,296534,0
2016-03-09,48.706,49.387,45.709,49.047,164438,0
2016-03-10,49.251,52.793,49.251,51.227,478298,0
2016-03-11,52.453,53.066,50.75,52.998,299148,0
2016-03-14,52.657,54.292,51.976,53.543,287910,0
2016-03-15,53.134,53.883,49.183,49.251,427565,0
2016-03-16,49.319,50.954,48.434,49.66,348321,0
2016-03-17,49.387,53.747,48.911,52.725,448769,0
2016-03-18,53.134,55.007,51.908,53.475,679875,0
2016-03-21,53.338,58.107,52.998,56.54,373046,0
2016-03-22,55.859,59.946,55.518,59.605,361790,0
2016-03-23,59.333,60.695,54.837,54.905,297106,0
2016-03-24,54.905,58.447,53.202,55.518,205708,0
2016-03-28,56.608,56.608,52.248,52.93,188491,0
2016-03-29,52.112,55.586,51.431,55.586,224294,0
2016-03-30,56.131,57.562,54.565,55.518,157758,0
2016-03-31,56.131,59.061,55.654,57.017,345544,0
2016-04-01,56.472,58.992,55.586,58.992,198094,0
2016-04-04,58.992,59.537,55.995,56.54,182373,0
2016-04-05,56.063,57.289,55.348,56.404,183156,0
2016-04-06,57.085,59.129,56.199,59.129,196656,0
2016-04-07,57.494,61.411,57.494,58.924,336813,0
2016-04-08,60.355,60.355,57.494,58.924,129598,0
2016-04-11,58.652,59.197,56.744,57.834,158740,0
2016-04-12,57.902,57.902,54.496,56.199,264168,0
2016-04-13,58.039,58.039,55.246,57.153,213963,0
2016-04-14,56.881,56.881,53.917,54.224,394383,0
2016-04-15,53.815,54.837,52.521,54.292,222744,0
2016-04-18,53.951,54.633,52.827,54.088,234428,0
2016-04-19,54.156,54.496,51.772,51.84,258760,0
2016-04-20,51.09,51.908,49.864,50.682,234023,0
2016-04-21,49.387,52.453,49.387,52.385,230692,0
2016-04-22,52.453,52.589,50.409,51.567,204829,0
2016-04-25,51.499,52.725,50.886,51.227,179228,0
2016-04-26,51.363,51.567,49.728,50,194047,0
2016-04-27,49.66,49.932,48.229,49.081,254762,0
2016-04-28,48.706,51.159,48.025,49.66,177868,0
2016-04-29,48.366,50.409,48.093,48.229,162355,0
2016-05-02,48.229,49.592,47.412,49.592,134063,0
2016-05-03,46.799,47.752,43.733,45.436,482602,0
2016-05-04,44.755,45.505,43.325,43.529,218029,0
2016-05-05,44.074,45.368,42.984,45.164,233165,0
2016-05-06,44.823,45.709,43.87,44.346,333601,0
2016-05-09,44.483,46.186,44.483,46.049,302276,0
2016-05-10,46.39,46.935,43.529,45.436,312787,0
2016-05-11,45.3,45.845,44.551,44.619,157835,0
2016-05-12,44.96,45.573,42.167,42.303,264105,0
2016-05-13,42.098,42.507,39.782,41.962,403792,0
2016-05-16,42.167,44.415,41.485,44.278,202037,0
2016-05-17,44.006,45.3,43.733,44.006,118452,0
2016-05-18,43.802,44.755,42.712,44.21,100582,0
2016-05-19,43.665,44.006,41.69,43.052,232483,0
2016-05-20,43.393,44.619,42.678,44.551,281047,0
2016-05-23,44.551,46.825,44.415,45.436,169041,0
2016-05-24,45.641,47.889,45.505,47.139,257652,0
2016-05-25,47.616,47.684,45.505,45.709,212901,0
2016-05-26,45.641,45.845,43.767,44.551,440246,0
2016-05-27,43.938,44.003,41.417,42.984,350197,0
2016-05-31,43.257,45.709,42.848,45.436,409031,0
2016-06-01,45.028,46.288,44.714,45.845,124650,0
2016-06-02,45.641,47.684,45.641,47.684,166654,0
2016-06-03,47.684,47.684,45.3,46.186,197385,0
2016-06-06,47.344,48.229,46.39,47.957,162268,0
2016-06-07,47.684,48.638,46.254,47.753,309203,0
2016-06-08,48.093,48.366,46.935,47.139,111317,0
2016-06-09,47.003,47.48,44.687,44.687,162735,0
2016-06-10,44.142,44.619,42.643,43.052,147775,0
2016-06-13,42.848,45.198,42.643,42.712,184402,0
2016-06-14,42.643,43.87,41.622,42.371,136971,0
2016-06-15,42.575,43.597,42.303,42.984,162873,0
2016-06-16,42.712,43.257,41.962,43.12,116829,0
2016-06-17,43.325,43.972,41.554,41.826,498054,0
2016-06-20,42.235,43.666,41.622,43.529,185614,0
2016-06-21,43.597,43.597,41.894,42.848,206884,0
2016-06-22,42.712,44.619,41.996,42.235,174598,0
2016-06-23,42.916,43.393,41.077,41.69,439741,0
2016-06-24,40.191,41.077,38.829,38.897,376960,0
2016-06-27,38.352,38.624,35.968,36.036,311355,0
2016-06-28,36.649,38.284,36.581,37.603,231149,0
2016-06-29,38.488,38.556,36.989,38.284,237917,0
2016-06-30,38.352,39.094,36.444,36.717,204666,0
2016-07-01,36.581,37.807,36.444,37.807,203049,0
2016-07-05,37.807,37.917,36.172,37.194,139135,0
2016-07-06,38.011,39.169,37.33,38.829,223771,0
2016-07-07,39.033,39.442,37.466,38.284,186475,0
2016-07-08,38.352,38.965,37.943,38.284,169818,0
2016-07-11,38.692,38.965,37.671,37.739,151371,0
2016-07-12,38.284,39.408,38.079,38.761,167344,0
2016-07-13,39.169,39.177,36.444,36.513,269311,0
2016-07-14,36.785,36.921,34.878,34.878,246752,0
2016-07-15,35.082,36.785,34.81,36.649,225123,0
2016-07-18,36.513,37.33,36.036,36.717,81797,0
2016-07-19,36.581,36.853,34.946,35.218,138117,0
2016-07-20,35.15,37.534,35.082,37.398,226255,0
2016-07-21,37.739,38.079,36.104,36.513,338042,0
2016-07-22,36.785,38.216,36.547,37.466,239901,0
2016-07-25,37.671,38.42,36.717,37.534,168459,0
2016-07-26,37.603,38.761,37.521,38.352,252238,0
2016-07-27,38.897,39.442,37.603,38.284,320023,0
2016-07-28,38.284,38.609,36.921,38.216,250764,0
2016-07-29,38.216,40.157,37.739,39.51,635442,0
2016-08-01,40.668,41.894,39.101,39.646,461825,0
2016-08-02,39.646,39.989,37.807,38.965,247488,0
2016-08-03,39.169,40.123,38.829,40.055,240753,0
2016-08-04,40.736,41.69,39.714,40.327,330678,0
2016-08-05,37.466,38.761,35.968,37.5,597208,0
2016-08-08,37.534,37.534,35.763,35.831,284176,0
2016-08-09,35.831,36.279,34.878,35.014,340212,0
2016-08-10,35.15,35.15,34.265,34.605,276966,0
2016-08-11,34.537,35.423,34.401,35.15,190198,0
2016-08-12,35.15,35.934,34.469,35.252,183723,0
2016-08-15,35.218,36.376,35.157,35.9,134182,0
2016-08-16,35.763,35.9,34.741,34.741,144003,0
2016-08-17,34.537,34.878,33.243,33.447,340076,0
2016-08-18,33.379,34.333,32.97,34.128,184635,0
2016-08-19,33.856,34.537,33.583,33.856,219366,0
2016-08-22,34.06,35.15,33.379,35.014,200851,0
2016-08-23,35.15,35.9,35.082,35.9,167575,0
2016-08-24,35.831,36.717,32.834,33.175,386704,0
2016-08-25,33.515,33.992,31.676,32.493,355954,0
2016-08-26,32.289,33.243,31.472,32.289,302167,0
2016-08-29,32.357,32.562,31.335,32.357,228323,0
2016-08-30,32.017,32.693,31.472,31.88,207394,0
2016-08-31,31.131,32.289,30.586,31.472,246834,0
2016-09-01,31.335,31.676,30.518,31.199,223038,0
2016-09-02,31.472,31.54,30.722,30.859,173363,0
2016-09-06,30.927,31.88,30.518,31.778,199881,0
2016-09-07,31.812,32.221,31.267,32.017,143688,0
2016-09-08,32.017,32.63,31.54,32.085,141993,0
2016-09-09,31.54,31.88,30.246,30.314,248506,0
2016-09-12,29.973,32.255,29.905,32.119,311113,0
2016-09-13,31.676,32.017,30.995,31.472,217766,0
2016-09-14,31.676,32.63,31.54,32.017,183472,0
2016-09-15,32.153,32.357,31.335,31.949,204973,0
2016-09-16,31.812,32.357,31.404,31.949,329155,0
2016-09-19,32.221,32.221,31.063,31.404,220180,0
2016-09-20,31.812,32.357,31.404,31.744,246526,0
2016-09-21,31.812,34.741,30.722,34.605,569264,0
2016-09-22,35.082,44.346,34.741,41.826,1923974,0
2016-09-23,41.758,43.052,38.699,40.736,1070947,0
2016-09-26,40.464,45.096,40.259,42.507,885546,0
2016-09-27,42.575,43.842,41.213,41.962,640688,0
2016-09-28,42.235,42.882,41.213,42.235,421698,0
2016-09-29,42.507,43.325,41.622,42.712,486114,0
2016-09-30,42.916,44.142,42.235,43.257,434177,0
2016-10-03,39.374,42.643,39.237,41.145,1183554,0
2016-10-04,41.485,42.405,40.259,40.6,708311,0
2016-10-05,40.804,41.451,40.123,40.6,599157,0
2016-10-06,41.077,41.69,40.532,40.736,503029,0
2016-10-07,39.101,40.395,37.058,37.33,730789,0
2016-10-10,37.534,38.897,37.466,38.556,287890,0
2016-10-11,40.94,41.485,36.717,36.853,587870,0
2016-10-12,36.649,36.989,34.333,34.401,383401,0
2016-10-13,34.06,35.116,33.447,34.946,420233,0
2016-10-14,35.082,35.218,33.038,33.788,333210,0
2016-10-17,33.856,34.06,32.902,33.379,231589,0
2016-10-18,34.673,35.831,33.379,33.583,338759,0
2016-10-19,33.652,33.89,32.153,32.698,394383,0
2016-10-20,32.562,34.946,32.493,34.878,462832,0
2016-10-21,34.81,38.624,34.265,37.739,1167022,0
2016-10-24,37.875,38.965,35.763,35.9,414645,0
2016-10-25,36.036,36.853,34.776,35.082,274280,0
2016-10-26,34.741,35.968,34.401,34.878,256209,0
2016-10-27,35.286,35.423,34.605,34.878,308781,0
2016-10-28,34.81,36.513,34.06,36.104,400028,0
2016-10-31,36.376,36.445,35.423,35.559,269636,0
2016-11-01,35.695,36.547,35.15,36.444,398738,0
2016-11-02,36.24,37.058,35.763,36.581,368441,0
2016-11-03,36.649,36.887,33.992,34.128,546993,0
2016-11-04,34.265,37.807,34.196,36.581,564338,0
2016-11-07,36.853,37.194,36.308,37.126,331183,0
2016-11-08,36.444,36.717,33.038,35.355,258368,0
2016-11-09,35.968,41.145,35.9,40.259,1176337,0
2016-11-10,40.872,45.845,39.714,44.006,1186275,0
2016-11-11,44.278,44.823,42.303,42.643,1127256,0
2016-11-14,42.916,46.254,42.916,45.164,487567,0
2016-11-15,45.096,46.254,44.551,45.505,334666,0
2016-11-16,45.164,45.437,42.712,42.78,295321,0
2016-11-17,43.052,44.21,41.485,44.074,316588,0
2016-11-18,44.142,44.891,41.213,42.098,336488,0
2016-11-21,42.303,43.325,41.213,42.303,173605,0
2016-11-22,42.575,42.848,40.395,41.485,248949,0
2016-11-23,40.736,42.78,40.395,42.712,199028,0
2016-11-25,42.643,43.836,41.622,43.665,123414,0
2016-11-28,43.665,43.938,40.94,41.417,321632,0
2016-11-29,41.213,42.133,39.714,39.919,478457,0
2016-11-30,40.6,40.729,37.534,37.534,386705,0
2016-12-01,37.466,38.045,34.537,34.741,488052,0
2016-12-02,34.81,36.104,34.405,35.9,249256,0
2016-12-05,35.968,37.466,35.763,36.921,242892,0
2016-12-06,37.33,38.413,36.376,38.284,309262,0
2016-12-07,37.126,38.148,35.763,36.853,239797,0
2016-12-08,36.649,37.398,35.831,37.33,243594,0
2016-12-09,37.466,38.829,36.581,38.216,314508,0
2016-12-12,38.079,38.079,35.627,36.172,277358,0
2016-12-13,36.376,36.785,35.831,36.581,256755,0
2016-12-14,36.376,36.513,34.878,35.491,261879,0
2016-12-15,35.695,35.695,34.197,34.469,294940,0
2016-12-16,34.605,35.968,34.231,35.355,429959,0
2016-12-19,35.286,36.921,35.286,36.444,387411,0
2016-12-20,36.785,37.33,36.308,36.581,200334,0
2016-12-21,32.97,33.311,29.632,29.837,1797190,0
2016-12-22,29.769,30.177,28.236,28.611,482269,0
2016-12-23,28.543,29.837,28.474,29.632,352582,0
2016-12-27,29.632,29.905,28.815,28.883,207150,0
2016-12-28,28.883,29.292,28.134,28.679,261516,0
2016-12-29,28.679,29.087,27.521,27.861,234320,0
2016-12-30,27.929,28.747,27.453,27.793,291109,0
2017-01-03,27.929,27.998,26.567,27.248,507923,0
2017-01-04,27.248,28.951,27.01,27.861,1154506,0
2017-01-05,28.066,28.474,25.273,25.886,1116966,0
2017-01-06,25.886,25.954,23.57,24.523,1118371,0
2017-01-09,32.698,33.107,24.66,25,5077744,0
2017-01-10,24.455,24.455,22.48,23.161,2026523,0
2017-01-11,23.093,24.115,22.071,22.412,2420646,0
2017-01-12,21.935,22.82,21.867,22.275,578921,0
2017-01-13,22.412,22.684,21.526,21.867,537449,0
2017-01-17,21.867,22.071,20.641,20.777,569071,0
2017-01-18,21.185,21.254,20.164,20.368,543056,0
2017-01-19,20.232,21.458,20.164,20.811,520496,0
2017-01-20,20.777,20.959,20.3,20.436,300280,0
2017-01-23,20.3,20.641,19.278,20.3,595250,0
2017-01-24,20.3,21.288,19.687,21.117,383276,0
2017-01-25,21.185,22.003,20.845,21.867,390665,0
2017-01-26,21.935,22.071,20.504,20.572,321833,0
2017-01-27,20.436,21.151,20.436,20.981,205618,0
2017-01-30,20.845,21.185,20.504,20.845,240732,0
2017-01-31,20.641,21.39,20.436,21.185,404487,0
2017-02-01,21.254,21.39,20.709,20.981,250311,0
2017-02-02,20.913,21.049,20.572,20.777,178207,0
2017-02-03,20.845,21.458,20.675,21.39,201868,0
2017-02-06,21.322,21.73,21.185,21.594,189864,0
2017-02-07,21.662,22.889,21.526,21.935,345479,0
2017-02-08,21.799,21.867,20.845,21.288,217063,0
2017-02-09,21.322,22.139,21.322,22.003,142674,0
2017-02-10,22.139,22.616,21.867,22.071,151404,0
2017-02-13,22.207,22.48,21.492,21.73,118229,0
2017-02-14,21.526,22.139,21.526,22.003,140567,0
2017-02-15,21.935,22.344,21.594,22.003,241638,0
2017-02-16,22.071,22.207,21.526,21.73,204460,0
2017-02-17,21.73,22.003,21.458,21.662,157966,0
2017-02-21,21.526,21.799,21.254,21.526,234341,0
2017-02-22,21.458,21.634,21.117,21.117,236668,0
2017-02-23,21.117,21.322,20.641,20.845,265784,0
2017-02-24,20.777,21.015,20.436,20.504,192403,0
2017-02-27,20.436,21.594,20.436,21.526,282373,0
2017-02-28,21.254,21.662,20.845,20.913,208033,0
2017-03-01,21.458,21.458,19.755,20.3,758510,0
2017-03-02,20.096,21.117,20.096,20.811,324689,0
2017-03-03,20.913,21.117,20.572,21.117,219594,0
2017-03-06,21.117,22.344,20.845,22.003,339159,0
2017-03-07,22.071,22.139,20.845,20.845,192372,0
2017-03-08,20.981,21.526,20.777,21.049,171306,0
2017-03-09,21.117,21.39,20.777,21.049,140574,0
2017-03-10,21.185,21.594,20.709,21.458,237908,0
2017-03-13,21.458,21.662,21.049,21.458,182722,0
2017-03-14,21.254,21.458,20.981,21.185,192428,0
2017-03-15,21.254,22.071,21.185,21.867,276415,0
2017-03-16,21.799,23.433,21.662,22.684,670145,0
2017-03-17,22.344,22.889,21.526,21.867,681102,0
2017-03-20,21.662,22.106,21.322,21.867,190450,0
2017-03-21,22.003,22.099,20.572,20.572,368250,0
2017-03-22,20.572,20.981,20.164,20.845,282515,0
2017-03-23,20.913,20.981,20.538,20.572,184579,0
2017-03-24,20.641,20.811,20.164,20.504,311919,0
2017-03-27,20.368,20.981,20.164,20.845,387106,0
2017-03-28,20.777,20.995,20.368,20.504,260556,0
2017-03-29,20.504,20.777,20.3,20.709,285155,0
2017-03-30,20.709,21.322,20.368,20.845,469221,0
2017-03-31,20.777,21.117,20.709,20.981,170905,0
2017-04-03,21.117,22.752,20.913,21.867,668082,0
2017-04-04,22.139,22.957,21.996,22.071,407979,0
2017-04-05,22.48,22.889,21.151,21.322,389972,0
2017-04-06,22.82,23.093,21.254,22.003,516734,0
2017-04-07,22.139,22.139,20.913,20.981,299515,0
2017-04-10,21.117,21.185,20.641,20.709,248480,0
2017-04-11,20.641,20.947,20.436,20.777,210918,0
2017-04-12,20.845,20.981,20.504,20.572,170904,0
2017-04-13,20.641,21.254,20.436,21.185,327587,0
2017-04-17,21.322,21.867,21.117,21.458,193363,0
2017-04-18,21.39,21.594,20.981,21.526,130631,0
2017-04-19,21.594,22.275,21.458,21.526,208774,0
2017-04-20,21.594,22.008,21.185,21.526,161429,0
2017-04-21,21.526,21.73,21.254,21.254,115175,0
2017-04-24,21.594,21.935,21.39,21.594,161812,0
2017-04-25,21.662,22.139,21.662,21.935,241701,0
2017-04-26,21.935,22.786,21.867,22.684,344182,0
2017-04-27,22.48,22.786,22.275,22.344,162452,0
2017-04-28,22.412,22.684,22.207,22.684,127873,0
2017-05-01,22.957,23.025,22.48,22.616,154994,0
2017-05-02,22.548,22.752,22.071,22.616,194868,0
2017-05-03,22.616,22.752,22.139,22.48,131238,0
2017-05-04,22.548,22.786,22.344,22.48,181279,0
2017-05-05,22.616,22.752,22.173,22.548,197809,0
2017-05-08,22.48,22.548,22.139,22.275,159799,0
2017-05-09,22.344,23.025,22.173,23.025,240866,0
2017-05-10,22.207,24.387,22.139,24.387,484729,0
2017-05-11,24.183,25.068,23.161,24.251,375687,0
2017-05-12,24.455,25.818,24.208,25.681,405201,0
2017-05-15,25.886,27.18,25.847,26.703,359001,0
2017-05-16,26.567,26.908,24.455,25,934043,0
2017-05-17,24.728,24.864,24.047,24.115,300773,0
2017-05-18,24.115,24.523,23.365,23.502,223391,0
2017-05-19,23.502,24.115,23.502,23.774,182013,0
2017-05-22,23.91,24.387,23.57,24.115,169154,0
2017-05-23,24.183,24.251,23.706,24.115,112708,0
2017-05-24,23.91,24.285,23.365,23.433,275522,0
2017-05-25,23.502,23.57,22.684,23.161,392825,0
2017-05-26,23.161,23.314,20.845,22.548,709063,0
2017-05-30,24.2,24.7,22.1,23.65,771485,0
2017-05-31,23.1,23.2,17.9,18.15,1120140,0
2017-06-01,18.1,18.75,15.8,16.3,811937,0
2017-06-02,16.5,16.6,14.8,15.2,588430,0
2017-06-05,15.5,16.1,14,14.3,509605,0
2017-06-06,14.1,14.8,13.3,14.5,478142,0
2017-06-07,14.6,15.4,13.5,13.9,471049,0
2017-06-08,14,15.3,13.5,15.1,451596,0
2017-06-09,15,15.1,14.25,14.4,390577,0
2017-06-12,14.3,14.422,13.8,13.8,270714,0
2017-06-13,13.9,14.001,13.2,13.5,315412,0
2017-06-14,13.4,13.5,12.5,12.7,438631,0
2017-06-15,12.5,12.7,11.3,11.8,585081,0
2017-06-16,11.8,12,11.3,11.6,1538057,0
2017-06-19,11.5,12.2,11.35,11.9,321403,0
2017-06-20,11.8,13.3,11.4,12.7,500506,0
2017-06-21,12.9,14,12.4,13.1,420741,0
2017-06-22,13.2,15,12.9,14.6,536588,0
2017-06-23,15,15,13.3,13.5,436469,0
2017-06-26,13.5,13.9,12.9,13,222053,0
2017-06-27,13.1,13.2,12.6,12.7,165214,0
2017-06-28,12.7,14.3,12.6,14,288525,0
2017-06-29,13.9,13.9,12.8,12.9,201734,0
2017-06-30,12.9,13,12.2,12.4,175371,0
2017-07-03,12.4,12.85,12.3,12.8,80294,0
2017-07-05,12.7,13.5,12.5,13.2,138032,0
2017-07-06,13.2,13.7,12.7,13.6,180450,0
2017-07-07,13.6,14.7,13.5,14.7,335130,0
2017-07-10,14.7,15.35,14,14.3,321946,0
2017-07-11,14.2,14.5,14,14.1,140114,0
2017-07-12,14,14.3,13.5,13.7,165543,0
2017-07-13,13.6,13.9,13.4,13.5,148518,0
2017-07-14,13.4,13.9,13.3,13.6,98666,0
2017-07-17,13.6,13.8,13,13.1,104894,0
2017-07-18,13.1,13.2,12.5,12.9,183381,0
2017-07-19,12.9,13.1,12.7,12.85,110405,0
2017-07-20,12.9,13.5,12.9,13,98612,0
2017-07-21,13.4,13.4,12.7,12.9,62345,0
2017-07-24,12.8,13.3,12.5,13.1,75061,0
2017-07-25,13.1,13.9,12.941,13.6,146459,0
2017-07-26,13.4,13.9,13.314,13.8,122270,0
2017-07-27,14,14,13,13.3,98797,0
2017-07-28,13.2,13.7,13.1,13.1,56929,0
2017-07-31,13.1,13.5,13.1,13.3,80025,0
2017-08-01,13.3,13.3,12.7,12.8,86165,0
2017-08-02,12.7,12.9,12.5,12.7,87611,0
2017-08-03,12.6,12.8,12.5,12.6,39299,0
2017-08-04,12.6,13,12.5,12.8,117109,0
2017-08-07,12.8,13,12.7,12.9,44334,0
2017-08-08,12.8,13.5,12.8,13,111033,0
2017-08-09,12.8,13.2,12.6,12.6,77623,0
2017-08-10,12.505,12.95,12.5,12.7,119255,0
2017-08-11,12.7,12.9,12.5,12.6,103514,0
2017-08-14,12.8,12.9,12.5,12.7,83961,0
2017-08-15,12.7,12.71,12.4,12.5,88494,0
2017-08-16,12.6,12.7,12.4,12.7,109262,0
2017-08-17,12.6,12.7,12.4,12.4,74268,0
2017-08-18,12.3,12.5,12,12,123632,0
2017-08-21,12,12.2,11.65,11.9,94975,0
2017-08-22,11.8,11.9,11.5,11.6,111511,0
2017-08-23,11.6,12.6,11.5,12.4,142727,0
2017-08-24,12.3,13.35,12.3,13.2,133116,0
2017-08-25,13.2,13.6,13.1,13.2,90277,0
2017-08-28,13.3,13.7,13,13.5,81777,0
2017-08-29,13.3,13.7,13.3,13.6,60593,0
2017-08-30,13.5,13.7,13,13.2,62172,0
2017-08-31,12.5,13.7,12.4,13.6,206933,0
2017-09-01,13.6,13.7,12.8,13,79310,0
2017-09-05,13,13.3,12.3,12.5,158088,0
2017-09-06,12.39,12.6649,11.4308,11.78,441320,0
2017-09-07,11.76,12.87,11.6,12.81,409792,0
2017-09-08,12.81,14.05,12.56,14.04,374405,0
2017-09-11,13.88,14.63,13.58,14.32,484312,0
2017-09-12,14.29,14.29,13.45,13.71,333176,0
2017-09-13,13.75,14.68,13.67,13.99,472205,0
2017-09-14,13.99,14.24,13.72,14.15,214269,0
2017-09-15,14.19,14.5,13.92,14.15,336623,0
2017-09-18,14.24,14.73,14.17,14.57,261209,0
2017-09-19,14.6,14.73,14.2444,14.52,253357,0
2017-09-20,14.5,14.9,14.44,14.77,189920,0
2017-09-21,14.74,15.4,14.6522,14.9,191789,0
2017-09-22,14.96,15.0887,13.98,14.26,190933,0
2017-09-25,14.28,14.79,14.01,14.58,170882,0
2017-09-26,14.51,14.61,14.14,14.42,119787,0
2017-09-27,14.53,14.91,14.3,14.75,317498,0
2017-09-28,14.75,14.77,14.27,14.57,290441,0
2017-09-29,14.63,14.85,14.41,14.54,597141,0
2017-10-02,14.66,14.96,14.12,14.89,639832,0
2017-10-03,14.92,15.13,14.44,15.05,238371,0
2017-10-04,15.01,15.3852,15,15.09,278155,0
2017-10-05,15.15,15.1863,14.5874,14.76,185728,0
2017-10-06,14.74,14.88,14.08,14.1,253842,0
2017-10-09,14.11,14.34,13.0532,13.1,287127,0
2017-10-10,13.21,13.349,12.7,13.13,265600,0
2017-10-11,13.47,14.7,13.47,14.21,454030,0
2017-10-12,14.12,14.2699,13.3701,13.65,154282,0
2017-10-13,13.85,13.86,13.33,13.45,125700,0
2017-10-16,13.51,13.94,13.3,13.42,123247,0
2017-10-17,13.34,13.67,13.12,13.26,146249,0
2017-10-18,13.29,13.4499,13.1,13.26,114154,0
2017-10-19,13.15,13.34,12.95,13.12,105939,0
2017-10-20,13.15,13.16,12.52,12.75,222680,0
2017-10-23,12.73,12.79,12.36,12.53,183510,0
2017-10-24,12.47,12.59,11.96,11.99,235314,0
2017-10-25,11.89,12.3,11.6743,12.04,182587,0
2017-10-26,11.97,12.06,11.48,11.54,228292,0
2017-10-27,11.59,11.7,11.2171,11.43,166788,0
2017-10-30,11.33,11.95,11.2,11.82,274516,0
2017-10-31,11.89,11.9799,11.55,11.74,134061,0
2017-11-01,11.75,11.88,11.14,11.24,171256,0
2017-11-02,11.23,11.98,11.22,11.65,319533,0
2017-11-03,11.6,11.93,11.55,11.71,168063,0
2017-11-06,11.66,12,11.59,11.7,120817,0
2017-11-07,11.64,11.79,11.3,11.34,115376,0
2017-11-08,11.43,11.87,11.15,11.49,239044,0
2017-11-09,11.54,12,11.2173,11.98,193809,0
2017-11-10,11.89,12.49,11.83,12.41,168188,0
