Date,Open,High,Low,Close,Volume,OpenInt
2011-03-10,22.941,23.237,22.608,22.72,137022,0
2011-03-11,22.773,23.213,22.703,22.873,88314,0
2011-03-14,22.593,22.926,22.375,22.455,85529,0
2011-03-15,21.816,22.368,21.816,22.169,114301,0
2011-03-16,22.137,22.608,21.963,22.257,134208,0
2011-03-17,22.576,23.11,22.037,22.205,104018,0
2011-03-18,22.407,22.528,21.825,21.856,411379,0
2011-03-21,22.178,22.561,22.056,22.561,126404,0
2011-03-22,22.47,22.865,22.47,22.798,145607,0
2011-03-23,22.798,23.04,22.639,22.974,91033,0
2011-03-24,23.102,23.133,22.909,23.064,71973,0
2011-03-25,23.078,23.142,23.055,23.116,158817,0
2011-03-28,23.15,23.303,23.071,23.158,84309,0
2011-03-29,23.015,23.525,22.958,23.437,113650,0
2011-03-30,23.349,24.043,23.349,23.948,252595,0
2011-03-31,24.045,24.246,23.737,24.232,171525,0
2011-04-01,24.33,24.498,24.186,24.347,121754,0
2011-04-04,24.115,24.562,24.115,24.456,88959,0
2011-04-05,24.371,24.611,24.258,24.571,128711,0
2011-04-06,24.489,24.834,24.489,24.785,167046,0
2011-04-07,24.801,24.952,24.673,24.851,78260,0
2011-04-08,25.032,25.032,24.195,24.371,56534,0
2011-04-11,24.307,24.481,24.13,24.219,110056,0
2011-04-12,24.098,24.202,23.817,23.955,77592,0
2011-04-13,24.123,24.123,23.718,23.853,93547,0
2011-04-14,23.747,24.059,23.677,24.034,57552,0
2011-04-15,24.051,24.092,23.747,24.019,148833,0
2011-04-18,23.446,23.747,23.311,23.534,81750,0
2011-04-19,23.66,23.66,23.188,23.454,57559,0
2011-04-20,23.611,23.669,23.356,23.669,147028,0
2011-04-21,23.638,23.853,23.468,23.694,58384,0
2011-04-25,23.166,23.694,23.166,23.694,69074,0
2011-04-26,23.694,23.931,23.596,23.882,85191,0
2011-04-27,23.853,23.908,23.588,23.866,46127,0
2011-04-28,23.803,24.155,23.709,24.155,82808,0
2011-04-29,24.224,24.224,23.972,24.167,108415,0
2011-05-02,25.525,25.829,25.129,25.431,323788,0
2011-05-03,25.398,25.749,25.34,25.694,186635,0
2011-05-04,25.525,25.525,25.129,25.385,127854,0
2011-05-05,25.076,25.5,24.946,25.107,165059,0
2011-05-06,25.052,25.445,24.893,24.931,63799,0
2011-05-09,24.735,24.928,24.642,24.866,81772,0
2011-05-10,24.928,25.327,24.827,25.152,115712,0
2011-05-11,25.1,25.188,24.588,24.853,55875,0
2011-05-12,24.735,25.152,24.628,25.129,63686,0
2011-05-13,24.922,25.116,24.456,24.666,45735,0
2011-05-16,24.489,24.735,24.379,24.506,83096,0
2011-05-17,24.364,24.58,24.249,24.403,62334,0
2011-05-18,24.464,24.642,24.195,24.489,61502,0
2011-05-19,24.572,24.675,24.161,24.538,84312,0
2011-05-20,24.3,24.605,24.137,24.449,73373,0
2011-05-23,24.105,24.33,23.955,24.05,75270,0
2011-05-24,24.042,24.161,23.616,23.633,132957,0
2011-05-25,23.625,24.137,23.48,24.081,91219,0
2011-05-26,24.058,24.419,23.864,24.347,99960,0
2011-05-27,24.473,24.481,24.145,24.386,73148,0
2011-05-31,24.852,25.246,24.681,25.221,278489,0
2011-06-01,25.116,25.116,24.556,24.779,293520,0
2011-06-02,24.754,24.754,24.121,24.29,84140,0
2011-06-03,23.938,23.955,23.416,23.464,94957,0
2011-06-06,23.489,23.6,23.239,23.351,84253,0
2011-06-07,23.505,23.833,23.464,23.537,115235,0
2011-06-08,23.456,23.938,23.449,23.738,132560,0
2011-06-09,23.841,24.185,23.657,23.888,85488,0
2011-06-10,23.673,23.761,23.368,23.407,80455,0
2011-06-13,23.472,23.682,23.256,23.281,60534,0
2011-06-14,23.4,24.05,23.329,24.05,107847,0
2011-06-15,23.825,23.93,23.384,23.433,83043,0
2011-06-16,23.487,23.698,23.052,23.455,104563,0
2011-06-17,23.625,23.673,23.152,23.297,144616,0
2011-06-20,23.239,23.817,23.224,23.744,56796,0
2011-06-21,23.962,24.234,23.808,24.058,157331,0
2011-06-22,23.888,24.074,23.576,23.616,89867,0
2011-06-23,23.359,23.825,23.248,23.801,81521,0
2011-06-24,23.825,23.825,23.173,23.384,209017,0
2011-06-27,23.322,23.4,22.824,23.368,140755,0
2011-06-28,23.392,23.584,23.297,23.53,75682,0
2011-06-29,23.546,23.761,23.337,23.567,82855,0
2011-06-30,23.662,23.817,23.419,23.737,135470,0
2011-07-01,23.752,24.41,23.752,24.283,101214,0
2011-07-05,24.316,24.596,24.218,24.465,71714,0
2011-07-06,24.375,24.727,23.979,24.688,110531,0
2011-07-07,24.772,25.86,24.629,25.796,476323,0
2011-07-08,25.637,25.782,25.157,25.269,316463,0
2011-07-11,25.013,25.212,24.861,24.893,83312,0
2011-07-12,24.829,25.133,24.675,24.853,88628,0
2011-07-13,24.931,25.276,24.884,25.004,101676,0
2011-07-14,25.02,25.276,24.507,24.588,131429,0
2011-07-15,24.643,24.745,24.386,24.563,89930,0
2011-07-18,24.41,24.41,23.649,23.682,95314,0
2011-07-19,23.906,24.454,23.737,24.445,81198,0
2011-07-20,24.507,24.621,24.21,24.347,104876,0
2011-07-21,24.426,25.236,24.371,25.172,176547,0
2011-07-22,25.227,25.227,24.605,24.629,100358,0
2011-07-25,24.316,24.682,24.249,24.572,143825,0
2011-07-26,24.502,24.602,24.171,24.43,138243,0
2011-07-27,24.29,24.449,23.872,23.906,221642,0
2011-07-28,23.881,24.213,23.721,23.768,157982,0
2011-07-29,23.525,23.671,23.249,23.428,189899,0
2011-08-01,25.612,25.612,22.975,23.424,349991,0
2011-08-02,23.34,23.582,21.938,21.938,274103,0
2011-08-03,21.836,21.843,20.65,21.3,413775,0
2011-08-04,20.854,21.517,20.749,20.749,206032,0
2011-08-05,21.052,21.124,19.832,20.265,189303,0
2011-08-08,19.881,20.185,18.663,18.663,319324,0
2011-08-09,19.096,19.858,17.924,19.849,542121,0
2011-08-10,19.175,19.642,18.685,18.727,213408,0
2011-08-11,18.872,20.274,18.792,19.922,183357,0
2011-08-12,20.105,20.25,19.312,19.953,178350,0
2011-08-15,20.122,20.642,20.089,20.627,86255,0
2011-08-16,20.25,20.793,20.146,20.505,162554,0
2011-08-17,20.635,20.74,20.13,20.355,136225,0
2011-08-18,19.626,20.017,18.973,19.16,229541,0
2011-08-19,18.822,19.482,18.822,18.87,120416,0
2011-08-22,19.401,19.401,18.479,18.639,133325,0
2011-08-23,18.701,19.543,18.294,19.51,251994,0
2011-08-24,19.51,19.784,19.136,19.714,108180,0
2011-08-25,19.922,19.938,18.855,19.073,166165,0
2011-08-26,18.926,19.491,18.627,19.45,81159,0
2011-08-29,19.642,20.258,19.338,20.211,112204,0
2011-08-30,20.072,20.49,19.513,20.356,129451,0
2011-08-31,20.478,20.544,19.779,19.959,259909,0
2011-09-01,19.945,20.202,19.239,19.498,209541,0
2011-09-02,18.943,19.122,18.438,18.521,165164,0
2011-09-06,17.851,17.99,17.402,17.86,317516,0
2011-09-07,18.007,18.556,17.82,18.379,350742,0
2011-09-08,18.241,18.241,17.884,17.999,234558,0
2011-09-09,17.741,17.82,17.32,17.506,239810,0
2011-09-12,17.263,17.733,17.143,17.642,225586,0
2011-09-13,17.724,18.141,17.553,17.958,206488,0
2011-09-14,18.039,18.2,17.627,17.918,292330,0
2011-09-15,18.141,18.298,17.659,18.232,136761,0
2011-09-16,18.347,18.347,18.065,18.174,146708,0
2011-09-19,17.901,18.321,17.724,17.884,149340,0
2011-09-20,17.884,17.999,17.255,17.304,150221,0
2011-09-21,17.288,17.304,16.584,16.626,150697,0
2011-09-22,16.124,16.644,16.124,16.295,231123,0
2011-09-23,16.278,16.747,16.021,16.344,311623,0
2011-09-26,16.575,16.9,16.141,16.883,92711,0
2011-09-27,17.288,18.192,17.134,18.015,260505,0
2011-09-28,17.843,18.049,17.553,17.65,255691,0
2011-09-29,18.109,18.416,17.595,18.103,117352,0
2011-09-30,17.689,18.252,17.689,17.958,205665,0
2011-10-03,17.798,18.039,17.013,17.013,199112,0
2011-10-04,16.874,18.466,16.874,18.379,185061,0
2011-10-05,18.363,18.619,17.965,18.289,168942,0
2011-10-06,18.215,18.508,18.023,18.431,92195,0
2011-10-07,18.501,18.674,17.772,18.023,126525,0
2011-10-10,18.4,19.048,18.258,19.032,118093,0
2011-10-11,18.674,19.024,18.556,18.95,100187,0
2011-10-12,18.966,19.613,18.966,19.426,135801,0
2011-10-13,19.248,19.34,18.846,19.297,64525,0
2011-10-14,19.564,20.225,19.564,20.193,87235,0
2011-10-17,19.936,19.936,19.288,19.419,137166,0
2011-10-18,19.467,20.314,19.161,20.13,116631,0
2011-10-19,20.13,20.176,19.474,19.564,79924,0
2011-10-20,19.564,19.597,18.79,19.433,89429,0
2011-10-21,19.765,20.072,19.404,19.813,134157,0
2011-10-24,19.92,20.838,19.828,20.71,100727,0
2011-10-25,20.471,20.471,19.959,20.008,110756,0
2011-10-26,20.297,20.451,19.669,20.234,192609,0
2011-10-27,20.984,22.041,20.797,21.938,177279,0
2011-10-28,21.979,22.235,21.494,21.556,143623,0
2011-10-31,21.224,21.322,20.757,20.807,138459,0
2011-11-01,21.016,21.665,19.966,20.618,306150,0
2011-11-02,20.935,21.009,19.813,20.429,189681,0
2011-11-03,20.658,20.844,19.861,20.754,133613,0
2011-11-04,20.486,20.626,20.243,20.526,142009,0
2011-11-07,20.498,20.653,19.828,20.372,94893,0
2011-11-08,20.526,20.982,20.243,20.973,177031,0
2011-11-09,20.439,20.56,19.936,19.974,163133,0
2011-11-10,20.399,20.948,20.235,20.902,130976,0
2011-11-11,21.048,21.387,20.91,21.241,99096,0
2011-11-14,21.078,21.233,20.64,20.803,101388,0
2011-11-15,20.844,21.923,20.844,21.746,147597,0
2011-11-16,21.495,21.933,21.211,21.265,132459,0
2011-11-17,21.34,21.34,20.551,20.747,155528,0
2011-11-18,20.626,20.811,20.088,20.177,122864,0
2011-11-21,19.853,19.853,18.586,18.822,287390,0
2011-11-22,18.822,19.049,18.643,18.682,260926,0
2011-11-23,18.455,18.564,17.837,18.051,144982,0
2011-11-25,17.953,18.27,17.935,17.986,98960,0
2011-11-28,18.546,18.902,18.187,18.682,176652,0
2011-11-29,18.659,18.731,18.22,18.389,187638,0
2011-11-30,19.196,20.152,18.878,20.135,191360,0
2011-12-01,20.088,20.406,19.796,19.903,157443,0
2011-12-02,20.243,20.422,19.819,19.974,103302,0
2011-12-05,20.536,21.858,20.493,21.283,340797,0
2011-12-06,21.299,21.38,20.754,21.048,194447,0
2011-12-07,21.007,21.095,20.518,20.99,118412,0
2011-12-08,20.682,20.754,20.088,20.146,151021,0
2011-12-09,20.113,20.933,20.113,20.754,118296,0
2011-12-12,20.389,20.584,20.104,20.544,145019,0
2011-12-13,20.803,20.966,19.982,20.064,102537,0
2011-12-14,19.982,19.982,19.479,19.543,149482,0
2011-12-15,19.675,19.827,19.326,19.708,159568,0
2011-12-16,19.861,20.284,19.585,19.982,363205,0
2011-12-19,20.162,20.509,19.552,19.593,121189,0
2011-12-20,20.08,20.673,20.064,20.584,139638,0
2011-12-21,20.431,20.6,20.031,20.584,70422,0
2011-12-22,20.64,21.233,20.431,21.203,148643,0
2011-12-23,21.324,21.324,20.99,21.024,38658,0
2011-12-27,20.957,21.177,20.77,21.072,39208,0
2011-12-28,21.064,21.064,20.316,20.389,54142,0
2011-12-29,20.406,20.794,20.406,20.715,84961,0
2011-12-30,20.633,20.91,20.584,20.593,83590,0
2012-01-03,21.144,21.445,20.948,21.34,144849,0
2012-01-04,21.12,21.504,20.933,21.373,79426,0
2012-01-05,21.241,21.332,20.811,21.203,76279,0
2012-01-06,21.265,21.356,20.926,21.072,112269,0
2012-01-09,21.177,21.203,20.836,20.948,94250,0
2012-01-10,21.265,21.356,21.086,21.291,65813,0
2012-01-11,21.128,21.462,21.086,21.324,97663,0
2012-01-12,21.42,21.786,21.12,21.739,84786,0
2012-01-13,21.428,21.574,21.203,21.512,85109,0
2012-01-17,21.64,22.056,21.548,21.674,123640,0
2012-01-18,21.698,22.177,21.365,22.135,112664,0
2012-01-19,22.062,22.33,21.976,22.25,84243,0
2012-01-20,22.2,22.338,22.102,22.33,68247,0
2012-01-23,22.135,22.275,21.909,22.193,80302,0
2012-01-24,22.078,22.534,21.95,22.436,72394,0
2012-01-25,22.379,22.811,22.094,22.761,126405,0
2012-01-26,22.869,22.877,22.655,22.801,116403,0
2012-01-27,22.704,22.844,22.67,22.801,135910,0
2012-01-30,22.632,22.989,22.622,22.745,120063,0
2012-01-31,22.945,23.055,22.676,22.758,126582,0
2012-02-01,23.022,23.597,22.905,23.492,132447,0
2012-02-02,23.492,23.688,23.323,23.378,131708,0
2012-02-03,23.8,24.482,23.647,24.224,165853,0
2012-02-06,24.117,24.263,23.825,23.931,76187,0
2012-02-07,23.828,24.907,23.436,24.522,248134,0
2012-02-08,24.661,25.028,24.393,24.506,124389,0
2012-02-09,24.581,24.834,24.384,24.669,117448,0
2012-02-10,24.474,24.71,24.37,24.456,132307,0
2012-02-13,24.826,24.962,24.206,24.306,142941,0
2012-02-14,24.71,25.035,24.068,24.962,301187,0
2012-02-15,25.182,25.386,24.775,25.214,171576,0
2012-02-16,25.101,25.823,25.101,25.403,157760,0
2012-02-17,25.517,25.535,25.161,25.249,106954,0
2012-02-21,24.962,25.125,24.523,24.936,202636,0
2012-02-22,24.86,24.93,24.368,24.775,215787,0
2012-02-23,24.725,24.995,24.678,24.866,197866,0
2012-02-24,24.899,25.176,24.775,25.078,178171,0
2012-02-27,24.833,24.891,24.263,24.531,217772,0
2012-02-28,24.514,24.695,24.44,24.632,219056,0
2012-02-29,24.697,24.879,24.304,24.474,159028,0
2012-03-01,24.564,24.892,24.433,24.44,174360,0
2012-03-02,24.4,24.48,23.642,23.665,197728,0
2012-03-05,23.557,23.902,23.199,23.691,173856,0
2012-03-06,23.308,23.494,23.012,23.168,186084,0
2012-03-07,22.889,23.557,22.889,23.519,84167,0
2012-03-08,23.733,23.943,23.371,23.861,88130,0
2012-03-09,23.884,24.361,23.788,24.024,118326,0
2012-03-12,24.024,24.26,23.738,23.845,91974,0
2012-03-13,24.049,24.049,23.557,23.803,292093,0
2012-03-14,23.746,23.943,23.683,23.853,148365,0
2012-03-15,23.811,24.245,23.738,24.203,173695,0
2012-03-16,24.196,24.335,24.122,24.187,164551,0
2012-03-19,24.098,24.75,24.057,24.498,76413,0
2012-03-20,24.269,24.472,24.245,24.312,86728,0
2012-03-21,24.361,24.651,24.277,24.456,83757,0
2012-03-22,24.163,24.335,23.969,24.295,95623,0
2012-03-23,24.253,24.557,23.959,24.557,89590,0
2012-03-26,24.792,25.217,24.741,25.176,134339,0
2012-03-27,25.094,25.306,25.07,25.152,137257,0
2012-03-28,25.135,25.283,24.826,25.135,178517,0
2012-03-29,24.907,25.087,24.717,24.988,79101,0
2012-03-30,25.249,25.313,24.997,25.021,127331,0
2012-04-02,24.914,25.398,24.866,25.398,127979,0
2012-04-03,25.313,25.429,24.914,25.045,85115,0
2012-04-04,24.733,24.733,24.335,24.433,90357,0
2012-04-05,24.303,24.522,24.171,24.506,41560,0
2012-04-09,24.074,24.277,23.952,24.106,111186,0
2012-04-10,24.106,24.106,23.34,23.592,157527,0
2012-04-11,23.845,24.129,23.665,24.129,105155,0
2012-04-12,24.114,24.598,24.114,24.344,87093,0
2012-04-13,24.213,24.277,23.691,23.861,91798,0
2012-04-16,23.976,24.138,23.592,23.902,73256,0
2012-04-17,24.155,24.763,24.146,24.457,51490,0
2012-04-18,24.312,24.32,23.796,23.845,72387,0
2012-04-19,23.845,24.147,23.34,23.511,83064,0
2012-04-20,23.811,24.057,23.199,23.429,207690,0
2012-04-23,22.903,23.224,22.742,23.109,119485,0
2012-04-24,23.055,23.395,22.962,23.298,119355,0
2012-04-25,23.616,23.803,23.298,23.395,141920,0
2012-04-26,23.354,23.673,23.354,23.511,107285,0
2012-04-27,23.551,24.081,23.249,23.943,144961,0
2012-04-30,23.868,23.959,21.935,22.271,495866,0
2012-05-01,22.223,22.577,21.97,22.058,296378,0
2012-05-02,21.818,22.088,21.355,21.993,304953,0
2012-05-03,21.886,21.894,21.22,21.605,254676,0
2012-05-04,21.419,21.427,21.092,21.281,221222,0
2012-05-07,21.175,21.532,21.175,21.255,160873,0
2012-05-08,21.036,21.487,20.921,21.47,161923,0
2012-05-09,21.197,21.524,21.145,21.343,146677,0
2012-05-10,21.493,21.755,21.235,21.335,149871,0
2012-05-11,21.259,21.45,21.153,21.343,101453,0
2012-05-14,21.062,21.255,20.914,21.125,141730,0
2012-05-15,21.077,21.427,21.062,21.297,115652,0
2012-05-16,21.371,21.548,21.175,21.232,106845,0
2012-05-17,21.232,21.247,20.554,20.579,235304,0
2012-05-18,20.596,21.072,20.289,20.406,195739,0
2012-05-21,20.488,20.848,20.3,20.686,206713,0
2012-05-22,20.719,20.776,20.341,20.446,149791,0
2012-05-23,20.201,20.432,20.127,20.258,322798,0
2012-05-24,20.289,20.579,20.127,20.57,82827,0
2012-05-25,20.52,20.628,20.432,20.546,82214,0
2012-05-29,20.791,20.825,20.39,20.579,70021,0
2012-05-30,20.39,20.579,20.201,20.415,168403,0
2012-05-31,20.415,20.791,20.233,20.643,331526,0
2012-06-01,19.914,20.423,19.813,20.258,216469,0
2012-06-04,20.307,20.415,20.019,20.315,115189,0
2012-06-05,20.175,20.349,20.1,20.175,98021,0
2012-06-06,20.432,20.892,20.275,20.892,91903,0
2012-06-07,21.187,21.268,20.825,20.85,131817,0
2012-06-08,20.776,21.31,20.661,21.137,86123,0
2012-06-11,21.376,21.376,20.669,20.719,129509,0
2012-06-12,20.75,20.956,20.315,20.85,114972,0
2012-06-13,20.782,20.947,20.446,20.554,96508,0
2012-06-14,20.554,20.841,20.529,20.758,73180,0
2012-06-15,20.825,21.302,20.703,21.13,134405,0
2012-06-18,21.031,21.13,20.744,20.989,84853,0
2012-06-19,21.057,21.605,20.965,21.516,79492,0
2012-06-20,21.45,21.631,21.277,21.384,50521,0
2012-06-21,21.302,21.392,20.947,21.22,282105,0
2012-06-22,21.45,21.45,21.187,21.41,150381,0
2012-06-25,20.981,21.13,20.931,21.057,91523,0
2012-06-26,21.079,21.392,21.015,21.187,163207,0
2012-06-27,21.502,21.597,21.335,21.468,64008,0
2012-06-28,21.244,21.597,21.244,21.589,87466,0
2012-06-29,21.995,22.248,21.936,22.239,129114,0
2012-07-02,22.305,22.903,22.197,22.882,117653,0
2012-07-03,22.766,23.234,22.691,23.234,75897,0
2012-07-05,23.144,23.365,23.085,23.226,126092,0
2012-07-06,22.97,23.153,22.889,22.953,191658,0
2012-07-09,22.858,23.005,22.65,22.807,176171,0
2012-07-10,22.97,23.012,22.781,22.849,85047,0
2012-07-11,22.882,22.937,22.666,22.832,74162,0
2012-07-12,22.658,22.996,22.519,22.807,85531,0
2012-07-13,22.874,23.192,22.874,23.022,101460,0
2012-07-16,22.978,22.978,22.807,22.874,66290,0
2012-07-17,22.978,23.109,22.586,23.047,76854,0
2012-07-18,23.047,23.365,22.953,23.208,56724,0
2012-07-19,23.268,23.415,23.16,23.25,75559,0
2012-07-20,23.03,23.03,22.674,22.781,108316,0
2012-07-23,22.379,22.554,22.239,22.445,71594,0
2012-07-24,22.519,22.519,21.886,22.066,68886,0
2012-07-25,22.141,22.379,21.755,21.86,71846,0
2012-07-26,22.09,22.09,21.614,21.772,112490,0
2012-07-27,21.819,22.65,21.682,22.561,111694,0
2012-07-30,22.493,22.57,22.274,22.371,63719,0
2012-07-31,22.346,22.395,21.468,21.572,172873,0
2012-08-01,21.614,21.787,20.201,20.446,204080,0
2012-08-02,20.265,20.365,19.938,20.118,133527,0
2012-08-03,20.25,20.643,20.069,20.373,93353,0
2012-08-06,20.373,20.719,20.275,20.537,82292,0
2012-08-07,20.677,20.825,20.562,20.579,74386,0
2012-08-08,20.52,20.728,20.487,20.587,81348,0
2012-08-09,20.529,20.669,20.382,20.529,67584,0
2012-08-10,20.52,20.621,20.341,20.562,60110,0
2012-08-13,20.554,20.604,20.307,20.529,77402,0
2012-08-14,20.637,20.637,20.258,20.315,137388,0
2012-08-15,20.224,20.446,20.169,20.349,169322,0
2012-08-16,20.283,20.44,20.127,20.373,119818,0
2012-08-17,20.325,20.808,20.16,20.776,89788,0
2012-08-20,20.735,20.8,20.464,20.637,87924,0
2012-08-21,20.643,20.728,20.406,20.472,97684,0
2012-08-22,20.415,20.464,20.11,20.224,103293,0
2012-08-23,20.192,20.258,19.954,20.027,43647,0
2012-08-24,19.961,20.16,19.748,20.011,180081,0
2012-08-27,20.069,20.11,19.872,20.003,99017,0
2012-08-28,19.97,19.995,19.821,19.948,89979,0
2012-08-29,19.948,20.043,19.789,20.003,121660,0
2012-08-30,19.914,19.97,19.813,19.897,69142,0
2012-08-31,20.077,20.16,19.846,20.1,74515,0
2012-09-04,20.084,20.192,19.683,20.036,215354,0
2012-09-05,19.978,20.459,19.978,20.417,102770,0
2012-09-06,20.497,21.071,20.434,21.014,230609,0
2012-09-07,21.094,21.129,20.996,21.129,77319,0
2012-09-10,21.094,21.402,21.094,21.229,57946,0
2012-09-11,21.17,21.478,21.022,21.294,46115,0
2012-09-12,21.311,21.417,21.145,21.294,53317,0
2012-09-13,21.277,21.856,21.086,21.549,140808,0
2012-09-14,21.651,21.958,21.518,21.864,117476,0
2012-09-17,21.806,21.806,21.625,21.782,48314,0
2012-09-18,21.71,22.023,21.71,21.95,76002,0
2012-09-19,21.984,21.984,21.659,21.677,84870,0
2012-09-20,21.533,21.608,21.302,21.353,43499,0
2012-09-21,21.617,21.617,21.12,21.235,186274,0
2012-09-24,21.197,21.634,21.038,21.47,58290,0
2012-09-25,21.511,21.718,20.788,20.823,133420,0
2012-09-26,20.848,20.938,20.616,20.747,156773,0
2012-09-27,20.796,21.086,20.599,20.954,319829,0
2012-09-28,20.831,21.047,20.657,20.889,82937,0
2012-10-01,20.979,20.979,20.779,20.864,126036,0
2012-10-02,20.93,20.93,20.772,20.93,46098,0
2012-10-03,20.946,20.963,20.682,20.831,63637,0
2012-10-04,20.881,21.12,20.665,21.111,93970,0
2012-10-05,21.161,21.361,20.889,21.014,65163,0
2012-10-08,20.872,21.078,20.806,21.004,51837,0
2012-10-09,21.004,21.004,20.657,20.831,92678,0
2012-10-10,20.838,21.038,20.796,20.989,71869,0
2012-10-11,21.145,21.32,21.056,21.197,54202,0
2012-10-12,21.22,21.277,21.004,21.029,115116,0
2012-10-15,21.029,21.32,20.979,21.204,68389,0
2012-10-16,21.287,21.443,21.252,21.361,43611,0
2012-10-17,21.353,21.601,21.244,21.601,51144,0
2012-10-18,21.566,21.758,21.526,21.642,60594,0
2012-10-19,21.486,21.541,21.047,21.344,98173,0
2012-10-22,21.311,21.361,21.129,21.22,52638,0
2012-10-23,21.038,21.277,20.907,21.235,39193,0
2012-10-24,21.26,21.393,21.022,21.104,162504,0
2012-10-25,21.277,21.344,21.047,21.344,41623,0
2012-10-26,21.369,21.46,21.187,21.417,45139,0
2012-10-31,21.426,21.617,21.277,21.617,80650,0
2012-11-01,21.651,23.596,21.651,23.389,288910,0
2012-11-02,23.48,23.587,23.083,23.158,81768,0
2012-11-05,23.068,23.587,22.827,23.1,81956,0
2012-11-06,23.114,23.596,23.051,23.463,65428,0
2012-11-07,22.983,23.579,22.801,23.331,120004,0
2012-11-08,23.223,23.561,22.627,22.635,73405,0
2012-11-09,22.587,23.001,22.477,22.602,50124,0
2012-11-12,22.612,22.743,22.088,22.587,113999,0
2012-11-13,22.371,22.752,22.247,22.578,113329,0
2012-11-14,22.555,22.66,22.32,22.537,69656,0
2012-11-15,22.587,22.652,22.363,22.644,67054,0
2012-11-16,22.618,22.775,22.238,22.71,107738,0
2012-11-19,22.932,23.091,22.759,23.068,74763,0
2012-11-20,22.81,23.051,22.743,22.916,59329,0
2012-11-21,23.026,23.206,22.676,23.059,74805,0
2012-11-23,23.181,23.422,22.932,23.422,36753,0
2012-11-26,24.745,24.857,24.424,24.839,251591,0
2012-11-27,24.839,25.02,24.772,24.839,149676,0
2012-11-28,24.857,25.296,24.772,25.072,158582,0
2012-11-29,25.397,25.397,24.997,25.187,184546,0
2012-11-30,25.229,25.329,25.055,25.147,174589,0
2012-12-03,25.355,25.563,25.155,25.555,155174,0
2012-12-04,25.563,25.802,25.446,25.802,155239,0
2012-12-05,25.828,26.347,25.802,26.095,92322,0
2012-12-06,26.061,26.26,25.951,26.26,75086,0
2012-12-07,26.166,26.338,26.068,26.243,79153,0
2012-12-10,26.243,26.458,26.157,26.338,86064,0
2012-12-11,26.458,26.759,26.396,26.741,139765,0
2012-12-12,26.785,26.973,26.545,26.777,96463,0
2012-12-13,26.759,26.939,26.698,26.821,72791,0
2012-12-14,26.672,27.128,26.422,26.973,93667,0
2012-12-17,27.017,27.748,26.99,27.707,113988,0
2012-12-18,27.689,28.308,27.499,28.283,106465,0
2012-12-19,28.211,28.591,27.799,28.428,132635,0
2012-12-20,28.497,28.574,27.887,28.082,147396,0
2012-12-21,28.6,28.6,27.446,27.79,298106,0
2012-12-24,27.671,28.05,27.346,27.807,56915,0
2012-12-26,27.816,28.186,27.381,27.619,117248,0
2012-12-27,27.576,28.058,27.274,27.482,155804,0
2012-12-28,27.346,27.772,27.327,27.371,95455,0
2012-12-31,27.241,28.152,27.241,28.016,101789,0
2013-01-02,28.454,28.652,28.065,28.343,175792,0
2013-01-03,28.391,28.48,28.221,28.384,133623,0
2013-01-04,28.48,28.48,28.336,28.375,197697,0
2013-01-07,28.145,28.343,28.091,28.127,82833,0
2013-01-08,28.109,28.299,27.799,27.825,127421,0
2013-01-09,27.887,28.211,27.878,28.145,91836,0
2013-01-10,28.239,28.391,27.681,27.807,52263,0
2013-01-11,27.869,27.869,27.533,27.723,109680,0
2013-01-14,27.748,27.895,27.576,27.851,90471,0
2013-01-15,27.748,27.869,27.628,27.772,66854,0
2013-01-16,27.698,27.698,27.533,27.611,57363,0
2013-01-17,27.637,27.772,27.499,27.653,68395,0
2013-01-18,27.611,27.74,27.603,27.671,126778,0
2013-01-22,27.611,28.194,27.585,28.152,130124,0
2013-01-23,28.065,28.359,28.05,28.05,44760,0
2013-01-24,28.034,28.729,27.972,28.643,101002,0
2013-01-25,28.781,28.781,28.247,28.366,53153,0
2013-01-28,28.327,28.591,28.171,28.4,56208,0
2013-01-29,28.409,28.652,28.239,28.643,85718,0
2013-01-30,28.53,28.773,28.375,28.583,72590,0
2013-01-31,28.497,29.012,28.471,28.937,200847,0
2013-02-01,28.978,29.426,28.928,29.314,101110,0
2013-02-04,29.143,29.262,28.781,28.945,161404,0
2013-02-05,29.038,29.279,28.953,29.115,107479,0
2013-02-06,28.963,29.151,28.737,29.073,68881,0
2013-02-07,29.038,29.409,28.583,29.409,167388,0
2013-02-08,29.324,29.366,24.401,24.52,470522,0
2013-02-11,24.637,25.201,23.937,24.667,325564,0
2013-02-12,24.726,24.917,24.601,24.637,208274,0
2013-02-13,24.195,24.36,23.266,23.369,329543,0
2013-02-14,23.359,24.049,23.359,24.032,279950,0
2013-02-15,24.221,24.53,24.134,24.401,164240,0
2013-02-19,24.367,25.116,24.367,25.116,217726,0
2013-02-20,25.056,25.348,24.996,24.996,150491,0
2013-02-21,24.935,24.996,24.351,24.443,180738,0
2013-02-22,24.52,24.711,24.384,24.703,148582,0
2013-02-25,24.735,24.779,24.049,24.049,181468,0
2013-02-26,24.212,24.797,24.152,24.177,286306,0
2013-02-27,24.092,24.575,24.092,24.351,121151,0
2013-02-28,24.307,24.592,24.092,24.394,112261,0
2013-03-01,24.307,24.486,24.066,24.478,136355,0
2013-03-04,24.281,24.65,24.108,24.565,133885,0
2013-03-05,24.703,24.925,24.512,24.658,122731,0
2013-03-06,24.772,24.843,24.468,24.677,46486,0
2013-03-07,24.677,24.772,24.564,24.694,57303,0
2013-03-08,24.909,24.962,24.627,24.667,136066,0
2013-03-11,24.557,24.677,24.458,24.677,90417,0
2013-03-12,24.627,24.694,24.494,24.685,99157,0
2013-03-13,24.685,24.744,24.45,24.711,75444,0
2013-03-14,24.667,24.825,24.503,24.798,85831,0
2013-03-15,24.719,24.944,24.627,24.744,152406,0
2013-03-18,24.458,24.735,24.45,24.592,43952,0
2013-03-19,24.643,24.754,24.297,24.564,84614,0
2013-03-20,24.608,24.852,24.608,24.703,87205,0
2013-03-21,24.279,24.744,24.27,24.441,39313,0
2013-03-22,24.441,24.592,24.408,24.529,43528,0
2013-03-25,24.583,24.583,24.13,24.174,112803,0
2013-03-26,24.279,24.315,23.985,24.122,58195,0
2013-03-27,23.951,24.192,23.828,24.149,60091,0
2013-03-28,24.252,24.677,24.053,24.557,86722,0
2013-04-01,24.583,24.583,24.183,24.529,251097,0
2013-04-02,24.583,24.754,24.26,24.349,85520,0
2013-04-03,24.367,24.374,24.011,24.114,68908,0
2013-04-04,24.149,24.279,24.071,24.252,63102,0
2013-04-05,23.994,24.019,23.777,23.914,99805,0
2013-04-08,24.003,24.174,23.767,24.045,55049,0
2013-04-09,24.028,24.028,23.551,23.586,99292,0
2013-04-10,23.656,23.785,23.629,23.717,269001,0
2013-04-11,23.629,23.742,23.558,23.708,136861,0
2013-04-12,23.672,23.75,23.551,23.717,140172,0
2013-04-15,23.672,23.793,23.187,23.386,161322,0
2013-04-16,23.386,23.75,23.386,23.708,133201,0
2013-04-17,23.501,23.837,22.886,23.327,185947,0
2013-04-18,23.439,23.586,23.258,23.413,137686,0
2013-04-19,23.491,23.759,23.395,23.734,86621,0
2013-04-22,23.742,23.898,23.293,23.785,84549,0
2013-04-23,23.932,24.228,23.846,24.105,53638,0
2013-04-24,24.079,24.139,23.767,23.914,88160,0
2013-04-25,23.914,23.968,23.726,23.802,88625,0
2013-04-26,23.871,23.888,23.586,23.802,80002,0
2013-04-29,24.236,24.512,23.656,23.862,231274,0
2013-04-30,23.907,23.968,23.75,23.914,141535,0
2013-05-01,23.767,23.932,23.17,23.204,167164,0
2013-05-02,23.36,23.701,23.109,23.558,82444,0
2013-05-03,23.862,24.408,23.862,24.297,134928,0
2013-05-06,24.228,24.435,24.157,24.349,44456,0
2013-05-07,24.45,24.735,24.26,24.711,123016,0
2013-05-08,24.667,24.877,24.574,24.843,95714,0
2013-05-09,24.886,25.187,24.798,24.909,74250,0
2013-05-10,24.998,25.429,24.962,25.334,72010,0
2013-05-13,25.221,25.524,25.101,25.457,68635,0
2013-05-14,25.507,25.767,25.352,25.75,96598,0
2013-05-15,25.682,26.002,25.656,25.801,162056,0
2013-05-16,25.949,26.053,25.809,25.87,293845,0
2013-05-17,25.967,26.389,25.923,26.121,151194,0
2013-05-20,25.986,26.649,25.986,26.649,74318,0
2013-05-21,26.616,26.745,26.27,26.625,86279,0
2013-05-22,26.564,26.944,26.322,26.573,89265,0
2013-05-23,26.414,26.512,26.2,26.314,101865,0
2013-05-24,26.278,26.295,25.986,26.095,98507,0
2013-05-28,26.373,26.762,26.34,26.485,96487,0
2013-05-29,26.423,26.423,26.017,26.26,46508,0
2013-05-30,26.252,26.521,26.243,26.423,64196,0
2013-05-31,26.242,26.469,26.233,26.251,68987,0
2013-06-03,26.285,26.46,26.066,26.365,159719,0
2013-06-04,26.382,26.658,25.992,26.092,196761,0
2013-06-05,26.083,26.111,25.705,25.755,67962,0
2013-06-06,25.841,26.111,25.797,26.083,72337,0
2013-06-07,26.268,26.339,25.999,26.155,64432,0
2013-06-10,26.164,27.105,26.05,27.078,108646,0
2013-06-11,26.905,27.183,26.59,26.966,90318,0
2013-06-12,27.033,27.114,26.512,26.695,66194,0
2013-06-13,26.686,27.096,26.565,27.007,63767,0
2013-06-14,27.043,27.087,26.658,26.792,51165,0
2013-06-17,27.017,27.138,26.85,27.087,78427,0
2013-06-18,27.138,27.68,26.877,27.46,71864,0
2013-06-19,27.46,27.46,26.905,27.033,84656,0
2013-06-20,26.676,26.755,26.277,26.583,88380,0
2013-06-21,26.668,26.947,26.268,26.755,193146,0
2013-06-24,26.503,26.59,26.128,26.207,115916,0
2013-06-25,26.33,26.397,26.119,26.321,189671,0
2013-06-26,26.432,26.442,25.929,25.929,60434,0
2013-06-27,26.145,26.347,26.092,26.26,112629,0
2013-06-28,26.164,26.406,26.083,26.373,279914,0
2013-07-01,26.423,27.688,26.423,27.434,110168,0
2013-07-02,27.556,27.825,27.359,27.591,44279,0
2013-07-03,27.529,27.626,27.243,27.565,16466,0
2013-07-05,27.852,27.939,27.198,27.93,104741,0
2013-07-08,28.044,28.28,27.888,28.01,81012,0
2013-07-09,28.076,28.289,27.782,28.27,72752,0
2013-07-10,28.185,28.776,28.185,28.715,64181,0
2013-07-11,28.899,28.899,28.548,28.662,70600,0
2013-07-12,28.637,28.697,28.426,28.435,43449,0
2013-07-15,28.426,28.637,28.357,28.507,65604,0
2013-07-16,28.461,28.671,28.365,28.507,44314,0
2013-07-17,28.574,28.574,28.226,28.365,50956,0
2013-07-18,28.407,28.871,28.349,28.671,53855,0
2013-07-19,28.619,28.958,28.357,28.942,41756,0
2013-07-22,28.95,29.001,28.792,28.88,38897,0
2013-07-23,28.871,28.95,28.671,28.899,30955,0
2013-07-24,28.924,29.141,28.556,28.662,30129,0
2013-07-25,28.566,29.062,28.426,28.889,59510,0
2013-07-26,28.644,28.852,28.399,28.784,23350,0
2013-07-29,28.644,28.871,28.53,28.662,35052,0
2013-07-30,28.784,29.062,28.497,28.984,43479,0
2013-07-31,29.045,29.131,28.757,28.784,92089,0
2013-08-01,28.932,29.176,28.556,29.026,126897,0
2013-08-02,28.958,29.418,28.766,29.176,74355,0
2013-08-05,29.053,29.105,28.942,29.079,82885,0
2013-08-06,29.096,29.375,28.958,29.288,78792,0
2013-08-07,29.141,29.324,28.628,28.707,71291,0
2013-08-08,28.932,29.167,28.697,28.958,52877,0
2013-08-09,28.899,29.149,28.723,29.036,54732,0
2013-08-12,28.766,29.244,28.739,29.212,25891,0
2013-08-13,29.193,29.491,28.992,29.428,79053,0
2013-08-14,29.491,29.506,29.279,29.383,73251,0
2013-08-15,29.045,29.159,28.843,28.992,69758,0
2013-08-16,28.809,29.499,28.757,29.149,100364,0
2013-08-19,29.105,29.375,28.924,28.924,58122,0
2013-08-20,28.731,29.167,28.731,28.984,50652,0
2013-08-21,28.924,29.236,28.662,28.899,46955,0
2013-08-22,28.992,29.375,28.889,29.367,44974,0
2013-08-23,29.349,29.357,28.8,29.001,28201,0
2013-08-26,28.966,29.367,28.942,29.203,54182,0
2013-08-27,28.992,29.114,28.01,28.053,51026,0
2013-08-28,27.992,28.226,27.731,28.076,65216,0
2013-08-29,28.157,28.583,28.076,28.445,34607,0
2013-08-30,28.357,28.357,27.706,27.765,60803,0
2013-09-03,27.947,28.254,27.832,28.06,67805,0
2013-09-04,28.053,28.517,28.009,28.437,158864,0
2013-09-05,28.482,28.954,28.409,28.847,41438,0
2013-09-06,28.875,29.128,28.132,28.971,40426,0
2013-09-09,29.076,29.733,28.954,29.671,60748,0
2013-09-10,29.724,30.141,29.522,30.041,53260,0
2013-09-11,29.906,30.65,29.715,30.627,74364,0
2013-09-12,30.53,30.992,30.468,30.8,132118,0
2013-09-13,30.966,31.116,30.627,31.098,143465,0
2013-09-16,31.369,31.481,31.195,31.253,56834,0
2013-09-17,31.253,31.579,31.195,31.497,154915,0
2013-09-18,31.497,31.719,31.325,31.569,221279,0
2013-09-19,31.533,32.017,31.497,31.938,187168,0
2013-09-20,32.026,32.026,31.523,31.999,233632,0
2013-09-23,31.876,32.34,31.876,32.209,200499,0
2013-09-24,32.209,32.709,31.894,32.488,200972,0
2013-09-25,32.427,32.812,32.296,32.637,170555,0
2013-09-26,32.646,32.945,32.603,32.927,90941,0
2013-09-27,32.637,33.074,32.559,32.819,73577,0
2013-09-30,32.62,32.927,32.445,32.899,129851,0
2013-10-01,32.971,33.495,32.971,33.453,253757,0
2013-10-02,33.32,33.434,32.945,32.98,53550,0
2013-10-03,32.812,33.015,32.603,32.847,88661,0
2013-10-04,32.75,32.962,32.682,32.819,35995,0
2013-10-07,32.612,32.954,32.567,32.742,73935,0
2013-10-08,32.787,33.038,32.742,32.742,117259,0
2013-10-09,32.804,33.006,32.488,32.637,86427,0
2013-10-10,33.09,33.651,32.945,33.495,261044,0
2013-10-11,33.312,34.107,33.312,33.862,68615,0
2013-10-14,33.809,34.046,33.642,33.817,87458,0
2013-10-15,33.723,33.985,33.556,33.853,56832,0
2013-10-16,34.046,34.063,33.723,33.967,169759,0
2013-10-17,33.959,34.448,33.809,34.328,165288,0
2013-10-18,34.65,34.685,34.474,34.555,110865,0
2013-10-21,34.678,34.727,34.056,34.107,469568,0
2013-10-22,34.124,34.284,33.959,34.202,139553,0
2013-10-23,34.124,34.143,33.932,33.951,64842,0
2013-10-24,33.985,34.089,33.619,33.688,65787,0
2013-10-25,33.835,33.835,33.165,33.329,54343,0
2013-10-28,33.137,33.625,33.137,33.625,59633,0
2013-10-29,33.625,34.133,33.619,33.924,50289,0
2013-10-30,33.88,34.133,33.285,33.416,97075,0
2013-10-31,33.47,34.107,33.32,33.835,124346,0
2013-11-01,31.938,32.111,30.295,31.168,363939,0
2013-11-04,31.07,31.133,30.65,30.898,200020,0
2013-11-05,30.703,30.703,30.132,30.313,103744,0
2013-11-06,30.494,30.494,29.847,29.959,86974,0
2013-11-07,30.004,30.004,29.408,29.522,76009,0
2013-11-08,29.489,30.149,29.489,29.881,47154,0
2013-11-11,29.847,29.847,29.408,29.408,132595,0
2013-11-12,29.304,29.6,29.163,29.565,92380,0
2013-11-13,29.338,29.978,29.338,29.76,70954,0
2013-11-14,29.777,29.996,29.548,29.75,78177,0
2013-11-15,29.698,30.076,29.445,29.969,73847,0
2013-11-18,29.987,30.091,29.662,29.811,129959,0
2013-11-19,29.819,30.023,29.706,29.89,149633,0
2013-11-20,29.924,30.205,29.768,30.014,51914,0
2013-11-21,30.141,30.65,30.014,30.422,86404,0
2013-11-22,30.468,30.809,30.141,30.494,110551,0
2013-11-25,30.477,30.703,30.477,30.618,102115,0
2013-11-26,30.582,31.027,30.422,30.93,96132,0
2013-11-27,31.045,31.255,30.836,31.153,95801,0
2013-11-29,31.336,31.417,30.993,30.993,22308,0
2013-12-02,31.001,31.273,29.982,30.211,74998,0
2013-12-03,30.112,30.428,29.963,30.409,82255,0
2013-12-04,30.455,30.709,29.577,29.781,161652,0
2013-12-05,29.674,30.103,29.674,29.866,88466,0
2013-12-06,30.182,30.301,29.005,29.138,148557,0
2013-12-09,29.092,29.473,29.032,29.323,251246,0
2013-12-10,29.305,29.499,29.058,29.191,148176,0
2013-12-11,29.174,29.339,28.802,28.892,87726,0
2013-12-12,28.828,29.515,28.725,29.446,103162,0
2013-12-13,29.491,29.754,29.217,29.567,134268,0
2013-12-16,29.64,29.875,29.64,29.692,56055,0
2013-12-17,29.736,29.736,29.473,29.549,69315,0
2013-12-18,29.542,29.727,29.191,29.533,98903,0
2013-12-19,29.418,29.754,29.4,29.567,50988,0
2013-12-20,29.586,30.772,29.586,30.772,197019,0
2013-12-23,30.855,31.38,30.684,31.246,90535,0
2013-12-24,31.187,31.526,31.099,31.459,152776,0
2013-12-26,31.636,31.783,31.475,31.767,82357,0
2013-12-27,31.899,31.899,31.583,31.81,50542,0
2013-12-30,31.601,31.837,31.573,31.739,44354,0
2013-12-31,31.713,31.872,31.545,31.766,87882,0
2014-01-02,31.592,31.713,31.336,31.526,232741,0
2014-01-03,31.517,31.837,31.434,31.731,98348,0
2014-01-06,31.855,31.855,31.179,31.219,87446,0
2014-01-07,31.144,31.144,29.991,30.088,178210,0
2014-01-08,30.028,30.072,29.595,29.91,175699,0
2014-01-09,29.937,29.937,29.456,29.611,69455,0
2014-01-10,29.7,29.789,29.296,29.727,72085,0
2014-01-13,29.611,29.717,29.146,29.446,117884,0
2014-01-14,29.506,29.763,29.41,29.709,90063,0
2014-01-15,29.745,30.001,29.647,29.796,60335,0
2014-01-16,29.709,29.937,29.621,29.665,41384,0
2014-01-17,29.595,29.717,29.138,29.217,94697,0
2014-01-21,29.313,29.446,29.014,29.323,89909,0
2014-01-22,29.331,29.392,29.032,29.356,50849,0
2014-01-23,29.366,29.647,29.014,29.64,94012,0
2014-01-24,29.418,29.515,28.996,29.156,137876,0
2014-01-27,29.156,29.164,28.381,28.406,48407,0
2014-01-28,28.496,29.058,28.144,28.97,114874,0
2014-01-29,28.69,29.005,28.575,28.717,96822,0
2014-01-30,28.874,29.119,28.725,29.022,79251,0
2014-01-31,28.654,29.093,28.591,29.031,186889,0
2014-02-03,28.892,29.128,28.294,28.397,192302,0
2014-02-04,28.61,28.802,27.986,28.364,110178,0
2014-02-05,28.135,28.406,27.835,28.162,60471,0
2014-02-06,28.294,28.397,28.063,28.135,78416,0
2014-02-07,28.171,28.556,27.995,28.488,76352,0
2014-02-10,28.364,28.381,25.938,27.978,299851,0
2014-02-11,27.036,27.457,23.977,24.02,611793,0
2014-02-12,24.02,24.63,24.013,24.134,601442,0
2014-02-13,24.091,24.223,23.606,23.746,450971,0
2014-02-14,23.738,24.266,23.669,24.091,299224,0
2014-02-18,24.232,24.786,24.055,24.697,182421,0
2014-02-19,24.603,25.006,24.294,24.593,290578,0
2014-02-20,24.503,25.147,24.503,25.11,142971,0
2014-02-21,25.067,25.463,24.951,25.269,234313,0
2014-02-24,25.147,25.602,25.147,25.329,168879,0
2014-02-25,25.358,25.523,25.278,25.445,135369,0
2014-02-26,25.454,25.619,25.295,25.541,104014,0
2014-02-27,25.385,25.629,25.366,25.506,124744,0
2014-02-28,25.576,25.902,25.454,25.666,133143,0
2014-03-03,25.523,25.629,25.014,25.551,126198,0
2014-03-04,25.787,26.174,25.692,25.779,208041,0
2014-03-05,25.701,25.849,25.486,25.726,87690,0
2014-03-06,25.726,25.965,25.592,25.804,86630,0
2014-03-07,25.812,25.975,25.726,25.912,81348,0
2014-03-10,25.893,26.105,25.665,25.796,90032,0
2014-03-11,25.812,26.15,25.151,25.426,136405,0
2014-03-12,25.213,25.849,25.213,25.665,118815,0
2014-03-13,25.812,25.867,24.965,25.133,168590,0
2014-03-14,25.01,25.285,24.929,25.089,98212,0
2014-03-17,25.151,25.391,24.955,25.072,143588,0
2014-03-18,25.018,25.735,25.018,25.692,141069,0
2014-03-19,25.701,26.274,25.266,25.743,135878,0
2014-03-20,25.628,25.965,25.628,25.867,67252,0
2014-03-21,25.92,26.432,25.867,26.257,165348,0
2014-03-24,26.274,26.292,26.019,26.221,132879,0
2014-03-25,26.221,26.513,26.177,26.31,115328,0
2014-03-26,26.432,26.671,26.15,26.265,180130,0
2014-03-27,26.265,26.477,26.159,26.337,152535,0
2014-03-28,26.265,26.875,26.257,26.381,151182,0
2014-03-31,26.46,27.601,26.413,27.397,182562,0
2014-04-01,27.556,27.885,27.247,27.866,211364,0
2014-04-02,27.847,28.052,27.682,27.927,98740,0
2014-04-03,27.83,28.06,27.717,27.92,93009,0
2014-04-04,28.076,28.076,27.458,27.847,172686,0
2014-04-07,27.682,27.99,27.22,27.937,251247,0
2014-04-08,27.866,28.076,27.645,27.742,167975,0
2014-04-09,27.776,27.954,27.636,27.885,96733,0
2014-04-10,27.812,27.885,27.22,27.327,137022,0
2014-04-11,27.079,27.364,26.469,26.646,109570,0
2014-04-14,26.856,26.856,26.495,26.848,82220,0
2014-04-15,26.875,26.965,26.372,26.823,85143,0
2014-04-16,26.956,27.07,26.815,26.998,46642,0
2014-04-17,26.937,27.308,26.937,27.247,62186,0
2014-04-21,27.194,27.485,27.131,27.308,122846,0
2014-04-22,27.477,28.21,27.318,28.113,133977,0
2014-04-23,27.999,28.671,27.902,28.336,148500,0
2014-04-24,28.637,28.794,28.378,28.413,115791,0
2014-04-25,28.394,28.528,27.769,27.866,146980,0
2014-04-28,28.043,28.273,27.645,27.866,213990,0
2014-04-29,28.068,28.328,27.785,28.193,188201,0
2014-04-30,28.21,28.386,27.857,28.353,141400,0
2014-05-01,28.378,28.378,27.079,27.759,264452,0
2014-05-02,28.141,29.193,28.141,28.467,281685,0
2014-05-05,28.299,28.458,27.299,27.45,411746,0
2014-05-06,27.406,27.52,27.017,27.044,168751,0
2014-05-07,26.929,27.238,26.584,27.176,150779,0
2014-05-08,27.273,27.556,26.778,26.92,154677,0
2014-05-09,26.778,27.709,26.732,27.709,132114,0
2014-05-12,27.885,28.513,27.769,28.264,132307,0
2014-05-13,28.283,28.283,27.52,27.717,101702,0
2014-05-14,27.776,27.876,26.797,26.823,83072,0
2014-05-15,26.815,27.079,26.442,27.026,211924,0
2014-05-16,27.044,27.388,26.903,27.372,82123,0
2014-05-19,27.397,27.725,27.238,27.682,92621,0
2014-05-20,27.725,27.725,27.097,27.364,142370,0
2014-05-21,27.468,27.627,26.866,27.28,78388,0
2014-05-22,27.318,27.565,27.318,27.458,46944,0
2014-05-23,27.539,27.937,27.485,27.893,50889,0
2014-05-27,27.876,28.786,27.876,28.716,109500,0
2014-05-28,28.689,28.698,28.43,28.465,112652,0
2014-05-29,28.376,28.662,28.351,28.465,62724,0
2014-05-30,28.465,28.572,28.367,28.484,89586,0
2014-06-02,28.555,28.608,28.334,28.465,97288,0
2014-06-03,28.449,28.545,28.334,28.465,159769,0
2014-06-04,28.465,28.671,28.465,28.608,58035,0
2014-06-05,28.777,29.462,28.777,29.462,60679,0
2014-06-06,29.596,29.933,29.55,29.667,176573,0
2014-06-09,29.612,30.016,29.612,29.808,146969,0
2014-06-10,29.711,29.808,29.533,29.739,84774,0
2014-06-11,29.622,29.711,29.205,29.328,95529,0
2014-06-12,29.178,29.462,28.829,28.99,81580,0
2014-06-13,29.017,29.32,28.973,29.079,67037,0
2014-06-16,28.965,29.07,28.829,29.044,43014,0
2014-06-17,28.965,29.124,28.768,28.929,64371,0
2014-06-18,28.82,29.31,28.777,29.24,56230,0
2014-06-19,29.178,29.409,28.948,29.106,51975,0
2014-06-20,29.097,29.364,28.913,29.294,136225,0
2014-06-23,29.213,29.284,29.007,29.151,45386,0
2014-06-24,28.999,29.455,28.999,29.169,109185,0
2014-06-25,29.017,29.337,28.903,29.294,56248,0
2014-06-26,29.196,29.24,29.007,29.044,48068,0
2014-06-27,28.921,29.399,28.921,29.355,137369,0
2014-06-30,29.196,29.472,29.044,29.355,101920,0
2014-07-01,29.355,29.685,29.32,29.355,191179,0
2014-07-02,29.248,29.462,29.169,29.337,90833,0
2014-07-03,29.337,29.775,29.32,29.766,113839,0
2014-07-07,29.515,29.612,29.114,29.151,87288,0
2014-07-08,29.044,29.124,28.768,28.866,66927,0
2014-07-09,28.921,29.017,28.74,28.811,56091,0
2014-07-10,28.28,28.777,28.28,28.527,89972,0
2014-07-11,28.449,28.608,28.154,28.475,59378,0
2014-07-14,28.786,28.786,28.411,28.512,43941,0
2014-07-15,28.439,28.679,28.225,28.494,69395,0
2014-07-16,28.671,28.74,28.334,28.521,47182,0
2014-07-17,28.367,28.662,28.27,28.572,82318,0
2014-07-18,28.475,29.035,28.43,28.929,55987,0
2014-07-21,28.679,29.025,28.402,28.829,46679,0
2014-07-22,28.903,29.188,28.75,29.079,41276,0
2014-07-23,29.079,29.372,28.973,29.24,67731,0
2014-07-24,29.399,29.427,28.885,29.097,61458,0
2014-07-25,28.866,29.31,28.724,29.035,162518,0
2014-07-28,29.106,29.151,28.795,29.025,77279,0
2014-07-29,29.079,29.205,28.689,28.759,71684,0
2014-07-30,28.982,28.982,28.563,28.662,67634,0
2014-07-31,28.334,28.521,27.977,28.385,213846,0
2014-08-01,28.913,29.151,26.777,27.746,529680,0
2014-08-04,27.666,27.711,26.822,27.115,231078,0
2014-08-05,27.033,27.096,26.748,26.777,154065,0
2014-08-06,26.696,26.918,26.527,26.546,199959,0
2014-08-07,26.582,26.739,26.418,26.625,209419,0
2014-08-08,26.589,26.846,26.473,26.572,155446,0
2014-08-11,26.677,27.14,26.49,26.944,136852,0
2014-08-12,26.882,27.088,26.696,26.758,72627,0
2014-08-13,26.928,27.033,26.804,26.944,57935,0
2014-08-14,27.069,27.106,26.804,27.025,106400,0
2014-08-15,27.281,27.281,26.658,26.944,119155,0
2014-08-18,27.22,27.273,27.043,27.131,153071,0
2014-08-19,27.238,27.256,26.758,27.131,125048,0
2014-08-20,26.979,26.997,26.686,26.864,83655,0
2014-08-21,26.954,26.963,26.572,26.91,100076,0
2014-08-22,26.873,26.954,26.65,26.846,67775,0
2014-08-25,26.73,27.069,26.668,26.963,69262,0
2014-08-26,27.131,27.3,26.928,27.033,124087,0
2014-08-27,27.006,27.06,26.65,26.767,62109,0
2014-08-28,26.704,26.73,26.407,26.445,65681,0
2014-08-29,26.453,26.597,26.14,26.416,78433,0
2014-09-02,26.426,26.48,26.186,26.407,209951,0
2014-09-03,26.525,26.902,26.48,26.855,177933,0
2014-09-04,26.83,27.134,26.748,26.865,72355,0
2014-09-05,26.748,26.874,26.686,26.767,35339,0
2014-09-08,26.837,26.847,26.552,26.758,37032,0
2014-09-09,26.657,26.657,26.355,26.373,76243,0
2014-09-10,26.338,26.416,26.211,26.293,45688,0
2014-09-11,26.23,26.407,25.999,26.203,58516,0
2014-09-12,26.239,26.239,25.853,25.962,89747,0
2014-09-15,25.871,25.98,25.602,25.648,87437,0
2014-09-16,25.53,25.764,25.407,25.478,92338,0
2014-09-17,25.451,25.513,25.102,25.245,94731,0
2014-09-18,25.289,25.334,25.084,25.11,80045,0
2014-09-19,25.147,25.361,24.638,24.984,179660,0
2014-09-22,24.816,24.816,24.465,24.638,172164,0
2014-09-23,24.501,24.742,24.474,24.603,167511,0
2014-09-24,24.575,24.889,24.575,24.852,93118,0
2014-09-25,24.861,24.957,24.565,24.603,82980,0
2014-09-26,24.621,24.806,24.518,24.698,45592,0
2014-09-29,24.43,24.833,24.43,24.742,61274,0
2014-09-30,24.742,24.761,24.439,24.474,167087,0
2014-10-01,24.465,24.603,24.288,24.316,230729,0
2014-10-02,24.351,24.638,24.351,24.439,220665,0
2014-10-03,24.681,24.833,24.565,24.797,229430,0
2014-10-06,24.833,24.948,24.761,24.806,81508,0
2014-10-07,24.681,24.779,24.528,24.556,101783,0
2014-10-08,24.584,24.931,24.528,24.879,149292,0
2014-10-09,24.905,24.984,24.297,24.316,73122,0
2014-10-10,24.259,24.715,24.179,24.43,94756,0
2014-10-13,24.483,25.147,24.395,24.797,124010,0
2014-10-14,25.003,25.2,24.967,25.013,121728,0
2014-10-15,24.771,25.102,24.465,24.948,187569,0
2014-10-16,24.645,25.236,24.645,25.084,217251,0
2014-10-17,25.39,25.39,25.084,25.174,134274,0
2014-10-20,25.066,25.271,24.984,25.183,93977,0
2014-10-21,25.165,25.53,25.058,25.407,136585,0
2014-10-22,25.398,26.025,25.398,25.962,118293,0
2014-10-23,26.121,26.453,25.962,26.311,126780,0
2014-10-24,26.382,26.445,26.149,26.373,63886,0
2014-10-27,26.311,26.32,25.844,26.193,158438,0
2014-10-28,26.249,27.276,26.249,27.258,190280,0
2014-10-29,27.304,27.484,26.704,27.08,104587,0
2014-10-30,26.855,27.948,26.847,27.785,105716,0
2014-10-31,28.207,28.432,27.822,28.254,192454,0
2014-11-03,28.656,29.3,27.385,28.071,222829,0
2014-11-04,28.071,29.38,27.913,29.38,250024,0
2014-11-05,29.523,29.686,29.318,29.454,142530,0
2014-11-06,29.533,30.241,29.461,30.148,120946,0
2014-11-07,29.908,30.454,29.791,30.381,107787,0
2014-11-10,30.364,30.473,29.99,30.185,72204,0
2014-11-11,30.185,30.357,30.028,30.13,76189,0
2014-11-12,30.055,30.349,29.677,30.278,100130,0
2014-11-13,30.121,30.13,29.703,29.767,70945,0
2014-11-14,29.776,29.847,29.148,29.523,109298,0
2014-11-17,29.426,29.578,29.058,29.185,92003,0
2014-11-18,29.274,29.767,29.175,29.55,101109,0
2014-11-19,29.55,29.55,28.683,29.121,76259,0
2014-11-20,29.004,29.318,28.871,29.247,64110,0
2014-11-21,29.631,29.926,29.426,29.55,53646,0
2014-11-24,29.596,29.908,29.498,29.837,64717,0
2014-11-25,29.856,30.114,29.767,29.943,74886,0
2014-11-26,29.864,29.99,29.498,29.668,64251,0
2014-11-28,29.622,29.767,29.166,29.229,42077,0
2014-12-01,29.362,29.686,29.274,29.498,163190,0
2014-12-02,29.578,29.856,29.461,29.533,190044,0
2014-12-03,29.632,30.533,29.471,30.432,249029,0
2014-12-04,30.432,30.432,30.091,30.217,97069,0
2014-12-05,30.142,30.487,30.142,30.451,182083,0
2014-12-08,30.516,30.658,30.264,30.422,182703,0
2014-12-09,30.151,30.641,29.849,30.533,226240,0
2014-12-10,30.478,30.578,29.883,30.142,307025,0
2014-12-11,30.106,30.529,29.924,30.49,151156,0
2014-12-12,30.51,30.557,30.003,30.033,114220,0
2014-12-15,30.07,30.328,29.657,29.886,142647,0
2014-12-16,29.886,30.587,29.79,30.382,155767,0
2014-12-17,30.577,31.503,30.364,31.475,163525,0
2014-12-18,31.503,32.195,31.485,32.097,142133,0
2014-12-19,32.097,32.933,32.004,32.844,317747,0
2014-12-22,32.914,33.256,32.749,33.036,118807,0
2014-12-23,33.22,33.487,32.854,33.055,98872,0
2014-12-24,33.093,33.22,32.854,33.065,51037,0
2014-12-26,33.192,33.325,32.962,33.153,59591,0
2014-12-29,33.202,33.265,32.835,33.153,66114,0
2014-12-30,33.103,33.21,32.607,32.798,65095,0
2014-12-31,32.933,32.933,32.444,32.454,73881,0
2015-01-02,32.617,32.712,31.475,31.84,129259,0
2015-01-05,31.572,32.405,31.456,32.224,152251,0
2015-01-06,32.069,32.069,31.055,31.946,107481,0
2015-01-07,32.176,32.815,31.651,32.749,112239,0
2015-01-08,32.999,33.42,32.521,33.42,238400,0
2015-01-09,33.392,34.053,32.884,34.015,380140,0
2015-01-12,33.918,34.58,33.315,34.552,355530,0
2015-01-13,34.57,34.58,33.516,34.542,1910607,0
2015-01-14,34.293,34.693,34.149,34.522,135893,0
2015-01-15,34.676,34.676,34.234,34.359,124930,0
2015-01-16,34.35,34.666,34.195,34.607,97610,0
2015-01-20,34.713,34.906,34.473,34.799,135950,0
2015-01-21,37.864,39.778,37.299,39.492,782138,0
2015-01-22,39.492,41.944,38.543,41.837,378033,0
2015-01-23,41.588,42.755,41.245,42.391,178890,0
2015-01-26,42.411,42.745,41.827,42.068,178463,0
2015-01-27,41.655,41.655,40.968,41.119,183867,0
2015-01-28,41.11,41.11,40.448,40.458,261174,0
2015-01-29,40.526,41.158,40.094,40.968,340898,0
2015-01-30,40.584,41.119,40.114,40.163,116955,0
2015-02-02,40.277,40.611,39.251,39.807,229988,0
2015-02-03,40.084,40.476,39.797,40.209,232855,0
2015-02-04,40.218,40.679,40.192,40.506,155159,0
2015-02-05,40.755,40.978,40.736,40.89,111936,0
2015-02-06,40.909,41.004,40.584,40.89,188822,0
2015-02-09,40.918,41.78,40.717,40.803,411167,0
2015-02-10,44.05,45.008,41.724,42.745,1076205,0
2015-02-11,43.465,44.796,43.465,44.126,859532,0
2015-02-12,44.434,45.735,44.434,45.685,748745,0
2015-02-13,45.573,46.923,45.573,46.835,568710,0
2015-02-17,46.923,48.752,46.855,47.89,796716,0
2015-02-18,47.88,49.727,47.88,48.321,799215,0
2015-02-19,48.405,49.449,48.08,49.356,462639,0
2015-02-20,49.403,49.527,48.724,49.19,417893,0
2015-02-23,49.21,49.413,48.485,48.789,564105,0
2015-02-24,48.877,49.117,48.513,48.59,882114,0
2015-02-25,48.734,48.933,48.376,48.532,727138,0
2015-02-26,48.626,50.265,48.541,50.189,610381,0
2015-02-27,50.398,50.522,49.316,49.605,325429,0
2015-03-02,49.652,50.743,49.547,50.676,492063,0
2015-03-03,50.724,50.973,49.931,50.762,264828,0
2015-03-04,50.627,51.185,50.243,51.127,262841,0
2015-03-05,51.386,51.386,50.647,51.319,249416,0
2015-03-06,51.118,51.454,50.637,50.791,145674,0
2015-03-09,50.849,51.897,50.849,51.82,166691,0
2015-03-10,51.494,51.781,50.983,51.253,250663,0
2015-03-11,51.253,52.589,51.185,52.328,308205,0
2015-03-12,52.502,52.645,52.127,52.55,378027,0
2015-03-13,52.645,52.849,52.407,52.782,250562,0
2015-03-16,52.839,53.262,51.936,52.252,203113,0
2015-03-17,52.252,52.665,51.887,52.463,251289,0
2015-03-18,52.387,52.782,51.781,52.702,128715,0
2015-03-19,52.434,52.722,52.387,52.397,135061,0
2015-03-20,52.645,52.772,51.637,52.262,291351,0
2015-03-23,51.897,51.897,50.378,50.407,275117,0
2015-03-24,50.407,51.098,50.157,51.032,350036,0
2015-03-25,50.925,50.925,49.184,49.194,145777,0
2015-03-26,49.062,50.282,48.821,50.07,186048,0
2015-03-27,49.982,50.493,49.464,49.591,152230,0
2015-03-30,49.919,51.088,49.696,50.743,225795,0
2015-03-31,50.512,50.637,49.89,50.253,133330,0
2015-04-01,50.253,50.964,49.678,50.782,342753,0
2015-04-02,51.175,51.511,50.09,50.234,164611,0
2015-04-06,49.85,50.657,49.85,50.299,114667,0
2015-04-07,50.234,50.839,50.002,50.07,163977,0
2015-04-08,50.031,50.667,49.811,50.253,128818,0
2015-04-09,50.358,50.521,49.101,50.119,189471,0
2015-04-10,50.417,51.695,50.319,51.088,155143,0
2015-04-13,51.263,51.82,50.897,51.3,161283,0
2015-04-14,51.406,51.464,50.743,50.907,136518,0
2015-04-15,51.052,51.627,50.964,51.127,147003,0
2015-04-16,51.137,51.416,50.368,50.447,156934,0
2015-04-17,50.119,50.119,48.553,48.974,173977,0
2015-04-20,49.166,50.299,48.936,49.87,111984,0
2015-04-21,50.234,50.263,49.668,49.85,116056,0
2015-04-22,49.86,50.177,48.917,49.244,89460,0
2015-04-23,49.174,49.972,48.716,49.696,133501,0
2015-04-24,49.821,49.821,48.636,48.821,105093,0
2015-04-27,48.897,49.552,48.322,48.656,115085,0
2015-04-28,48.861,49.454,48.157,48.955,120611,0
2015-04-29,48.88,48.936,47.455,47.601,109256,0
2015-04-30,47.312,47.465,45.967,46.285,171169,0
2015-05-01,48.553,51.82,48.553,51.656,453880,0
2015-05-04,51.897,52.963,51.752,51.801,491549,0
2015-05-05,51.801,51.801,49.351,49.658,280943,0
2015-05-06,49.801,50.868,49.408,50.09,251600,0
2015-05-07,49.929,51.052,49.801,50.983,171465,0
2015-05-08,51.253,51.551,50.457,51.282,142658,0
2015-05-11,51.329,51.868,51.175,51.244,182198,0
2015-05-12,51.367,51.367,50.041,50.81,108683,0
2015-05-13,50.868,50.974,50.041,50.762,108064,0
2015-05-14,50.897,51.244,50.57,51.225,108736,0
2015-05-15,51.29,51.656,50.81,50.964,64599,0
2015-05-18,50.753,51.367,50.041,50.897,115918,0
2015-05-19,50.887,51.098,50.407,50.983,121382,0
2015-05-20,50.993,51.225,50.378,51.052,144747,0
2015-05-21,50.81,51.637,50.56,50.877,130796,0
2015-05-22,50.762,51.253,50.56,50.82,106967,0
2015-05-26,50.348,50.925,49.601,50.657,183786,0
2015-05-27,50.743,51.358,50.417,51.079,102389,0
2015-05-28,51.079,51.724,50.589,50.935,128475,0
2015-05-29,50.877,51.235,49.562,50.57,213102,0
2015-06-01,50.917,51.235,50.157,50.868,151973,0
2015-06-02,50.849,51.511,50.54,51.29,137227,0
2015-06-03,51.376,51.665,51.003,51.608,152334,0
2015-06-04,51.185,51.695,50.907,51.108,147130,0
2015-06-05,50.993,51.511,50.56,51.464,107175,0
2015-06-08,51.319,51.319,49.85,50.253,117269,0
2015-06-09,50.253,50.531,49.062,49.83,127095,0
2015-06-10,50.041,50.348,49.503,49.591,141305,0
2015-06-11,49.762,50.451,49.378,50.322,117787,0
2015-06-12,50.101,50.302,49.591,49.611,101122,0
2015-06-15,49.06,50.072,48.662,48.712,239754,0
2015-06-16,48.722,49.881,48.568,49.512,159766,0
2015-06-17,49.704,49.753,49.164,49.192,162149,0
2015-06-18,49.483,50.237,48.98,50.072,172199,0
2015-06-19,50.033,50.461,49.493,49.831,370405,0
2015-06-22,50.16,51.374,49.891,51.26,143395,0
2015-06-23,51.28,51.384,50.131,50.209,153715,0
2015-06-24,50.246,50.293,48.519,48.858,291869,0
2015-06-25,48.904,50.246,48.904,50.072,138215,0
2015-06-26,50.237,50.237,49.35,49.444,526028,0
2015-06-29,49.292,50.004,48.578,48.76,120912,0
2015-06-30,49.147,49.483,48.858,49.128,161956,0
2015-07-01,49.571,50.19,48.885,48.961,198310,0
2015-07-02,49.164,49.822,48.401,49.62,242861,0
2015-07-06,49.34,50.515,48.885,50.381,211364,0
2015-07-07,50.564,50.564,49.089,50.131,161735,0
2015-07-08,49.812,50.227,49.119,49.532,170646,0
2015-07-09,49.974,50.421,49.668,49.965,127027,0
2015-07-10,50.632,50.855,50.302,50.642,115111,0
2015-07-13,50.873,51.105,50.381,50.554,89622,0
2015-07-14,50.564,50.825,50.131,50.554,78953,0
2015-07-15,50.525,50.681,49.512,49.772,82014,0
2015-07-16,50.014,50.98,49.92,50.865,103196,0
2015-07-17,50.815,50.815,49.822,49.974,99985,0
2015-07-20,50.062,50.351,49.753,50.141,79780,0
2015-07-21,50.082,50.451,49.03,49.099,123296,0
2015-07-22,48.838,49.648,48.77,49.397,54809,0
2015-07-23,49.388,49.733,48.401,48.596,125367,0
2015-07-24,48.529,49.32,48.269,48.74,104128,0
2015-07-27,48.5,48.588,47.612,48.326,90866,0
2015-07-28,48.481,48.702,47.776,48.181,96668,0
2015-07-29,48.056,48.548,47.813,48.353,108990,0
2015-07-30,48.093,48.702,47.612,48.316,120394,0
2015-07-31,48.298,48.848,47.852,48.529,184528,0
2015-08-03,48.858,48.858,44.6,45.634,526354,0
2015-08-04,45.885,47.718,45.276,45.586,243174,0
2015-08-05,45.827,46.763,45.586,46.637,215199,0
2015-08-06,46.724,47.119,45.797,45.856,119841,0
2015-08-07,45.566,46.878,45.238,46.645,175514,0
2015-08-10,47.109,47.852,47.109,47.554,238820,0
2015-08-11,47.225,48.083,46.781,47.737,187540,0
2015-08-12,47.36,47.648,46.415,47.069,285547,0
2015-08-13,47.003,47.554,46.655,46.848,120499,0
2015-08-14,46.878,47.119,46.145,47.069,81437,0
2015-08-17,46.858,47.379,46.481,47.293,127750,0
2015-08-18,47.178,47.35,46.627,46.8,82369,0
2015-08-19,46.491,46.521,45.606,45.941,88793,0
2015-08-20,45.411,45.576,44.696,44.706,113142,0
2015-08-21,44.059,45.256,43.547,44.523,173858,0
2015-08-24,42.235,44.328,41.009,43.433,217679,0
2015-08-25,44.572,44.696,43.394,43.694,227113,0
2015-08-26,44.397,44.397,43.085,44.204,155206,0
2015-08-27,44.397,44.397,43.316,43.838,174168,0
2015-08-28,43.694,44.04,43.433,43.858,138527,0
2015-08-31,43.73,43.798,42.719,42.844,143914,0
2015-09-01,42.668,42.96,42.048,42.183,150418,0
2015-09-02,42.484,43.327,42.107,43.222,134954,0
2015-09-03,43.222,43.688,43.173,43.483,102582,0
2015-09-04,42.98,43.464,42.658,42.824,82682,0
2015-09-08,43.318,43.64,42.854,43.502,260524,0
2015-09-09,43.803,43.901,42.678,42.94,140004,0
2015-09-10,42.93,43.125,42.603,42.92,141186,0
2015-09-11,42.678,42.874,41.835,42.834,180210,0
2015-09-14,42.864,42.864,41.766,41.942,119386,0
2015-09-15,41.951,42.396,41.719,42.173,102478,0
2015-09-16,42.048,42.998,41.641,42.93,138253,0
2015-09-17,42.988,44.299,42.844,43.764,158458,0
2015-09-18,43.242,43.581,41.699,42.068,666621,0
2015-09-21,42.454,43.541,42.368,43.464,125778,0
2015-09-22,43.135,43.202,42.173,42.33,134026,0
2015-09-23,42.292,42.678,41.942,41.99,83412,0
2015-09-24,41.631,42.048,41.496,41.903,96358,0
2015-09-25,42.292,42.824,41.738,42.396,190315,0
2015-09-28,42.312,42.504,41.214,41.214,107073,0
2015-09-29,41.176,41.659,40.516,41.601,120830,0
2015-09-30,41.815,42.698,41.689,42.611,177223,0
2015-10-01,42.504,42.874,42.163,42.718,183925,0
2015-10-02,42.534,42.658,41.757,42.62,117736,0
2015-10-05,43.145,43.725,42.97,43.697,93152,0
2015-10-06,43.242,43.873,43.096,43.417,154232,0
2015-10-07,43.561,43.793,43.327,43.63,86299,0
2015-10-08,43.522,44.153,43.27,43.591,121241,0
2015-10-09,43.706,43.715,43.327,43.347,72785,0
2015-10-12,43.397,44.192,43.357,44.153,148461,0
2015-10-13,43.92,44.317,43.774,43.979,89075,0
2015-10-14,43.901,44.512,43.337,43.561,121618,0
2015-10-15,43.823,44.26,43.309,43.969,110107,0
2015-10-16,44.046,44.355,43.581,44.075,58560,0
2015-10-19,43.94,44.299,43.337,44.173,98646,0
2015-10-20,44.173,45.093,44.036,44.628,116014,0
2015-10-21,44.812,44.889,43.61,43.669,58250,0
2015-10-22,43.949,44.346,43.309,43.863,122066,0
2015-10-23,44.192,44.375,43.706,44.094,87323,0
2015-10-26,44.084,44.211,43.551,44.056,75260,0
2015-10-27,43.94,44.192,43.327,43.715,88250,0
2015-10-28,43.784,45.471,43.784,45.414,100622,0
2015-10-29,45.24,45.395,44.173,44.852,163201,0
2015-10-30,44.754,45.501,44.686,45.064,98355,0
2015-11-02,44.774,46.093,43.29,44.531,211423,0
2015-11-03,44.299,44.299,41.506,41.864,456831,0
2015-11-04,41.864,42.416,40.622,42.416,203202,0
2015-11-05,42.504,43.512,42.302,43.347,158356,0
2015-11-06,43.125,43.601,42.718,43.037,116498,0
2015-11-09,42.864,43.056,42.212,42.834,97615,0
2015-11-10,42.649,43.202,42.116,43.182,189697,0
2015-11-11,43.347,43.464,42.514,42.92,154954,0
2015-11-12,42.436,43.417,42.436,42.718,146500,0
2015-11-13,42.524,42.92,41.932,42.058,105056,0
2015-11-16,42.077,42.272,41.709,41.951,85261,0
2015-11-17,42.048,42.514,41.748,41.766,97632,0
2015-11-18,41.855,42.494,41.641,42.416,95571,0
2015-11-19,42.446,42.494,41.932,42.068,77047,0
2015-11-20,42.272,42.92,41.883,42.755,170213,0
2015-11-23,42.639,42.98,42.446,42.97,108974,0
2015-11-24,42.745,43.367,42.573,43.155,107941,0
2015-11-25,43.192,43.483,42.854,43.115,52476,0
2015-11-27,43.096,43.774,43.096,43.551,35775,0
2015-11-30,43.735,43.735,41.835,41.864,190111,0
2015-12-01,42.087,42.668,41.592,42.63,103645,0
2015-12-02,42.668,43.799,42.63,43.497,128316,0
2015-12-03,43.566,43.654,43,43.108,157201,0
2015-12-04,43.108,43.799,42.922,43.283,114376,0
2015-12-07,43.235,43.449,42.766,42.922,114788,0
2015-12-08,43.984,45.887,43.966,45.038,192508,0
2015-12-09,45.009,45.515,44.98,45.224,271735,0
2015-12-10,45.224,45.506,45.038,45.243,175208,0
2015-12-11,44.785,45.545,44.785,45.525,229472,0
2015-12-14,45.438,45.545,45.126,45.359,245338,0
2015-12-15,45.525,45.915,45.476,45.828,283019,0
2015-12-16,45.983,46.627,45.868,46.471,378214,0
2015-12-17,46.48,46.871,45.973,46.15,167000,0
2015-12-18,46.041,46.159,45.262,45.262,474228,0
2015-12-21,45.476,45.818,45.282,45.555,165872,0
2015-12-22,45.595,45.983,45.418,45.887,130452,0
2015-12-23,46.061,46.588,46.023,46.53,129969,0
2015-12-24,46.548,46.782,46.452,46.548,49486,0
2015-12-28,46.5,47.329,46.5,47.242,154011,0
2015-12-29,47.417,47.768,47.329,47.748,117904,0
2015-12-30,47.758,47.768,47.261,47.261,119117,0
2015-12-31,47.242,47.377,46.91,46.94,200131,0
2016-01-04,46.588,47.251,46.314,47.222,1104356,0
2016-01-05,47.212,47.465,47.154,47.3,890763,0
2016-01-06,46.851,47.183,46.754,46.871,1007146,0
2016-01-07,47.006,47.333,46.558,46.792,1040084,0
2016-01-08,46.217,46.277,42.074,42.893,1421523,0
2016-01-11,42.982,44.014,42.972,43.741,307534,0
2016-01-12,44.19,44.316,43.068,43.702,189881,0
2016-01-13,43.79,44.024,41.138,41.558,262273,0
2016-01-14,41.947,42.932,41.431,42.415,234417,0
2016-01-15,41.821,42.094,40.944,41.821,259511,0
2016-01-19,42.094,42.405,41.519,42.026,188234,0
2016-01-20,41.588,43.391,41.276,42.806,290358,0
2016-01-21,43.02,44.077,42.688,43.391,191159,0
2016-01-22,43.859,44.19,42.62,42.902,177831,0
2016-01-25,42.902,43.185,42.143,42.357,129076,0
2016-01-26,42.553,44.014,42.463,43.898,152742,0
2016-01-27,43.78,43.889,42.825,43.138,126401,0
2016-01-28,43.411,43.411,42.367,42.658,132212,0
2016-01-29,42.698,43.829,42.698,43.799,146225,0
2016-02-01,43.702,45.047,43.526,44.171,232480,0
2016-02-02,43.819,43.839,43.029,43.381,160482,0
2016-02-03,43.79,44.053,42.865,43.625,133023,0
2016-02-04,43.43,43.586,43.068,43.439,115698,0
2016-02-05,43.215,43.215,42.453,42.962,177414,0
2016-02-08,42.533,43.391,41.977,43.273,192941,0
2016-02-09,42.727,43.288,41.021,41.391,138540,0
2016-02-10,41.694,42.63,41.49,41.714,101130,0
2016-02-11,41.138,42.016,40.778,41.528,152898,0
2016-02-12,43.869,44.785,43.029,44.414,242127,0
2016-02-16,45.68,47.237,45.68,46.763,447950,0
2016-02-17,46.821,47.563,46.617,47.329,310167,0
2016-02-18,47.29,47.475,45.652,45.759,198762,0
2016-02-19,45.585,45.868,43.702,44.171,214001,0
2016-02-22,44.434,45.009,44.18,44.434,202595,0
2016-02-23,43.76,44.941,43.76,44.657,227510,0
2016-02-24,44.102,45.398,44.102,45.214,255911,0
2016-02-25,45.506,45.595,44.571,44.765,140214,0
2016-02-26,44.843,45.224,44.229,44.677,179501,0
2016-02-29,44.717,46.597,44.717,46.296,585664,0
2016-03-01,46.432,48.012,46.432,47.505,408614,0
2016-03-02,47.475,48.197,46.9,48.031,287856,0
2016-03-03,48.012,48.47,47.553,47.933,223932,0
2016-03-04,47.933,48.45,47.563,47.836,134416,0
2016-03-07,47.729,49.035,47.729,48.333,187502,0
2016-03-08,47.943,48.216,47.338,47.669,295385,0
2016-03-09,47.943,48.791,47.397,48.342,241467,0
2016-03-10,48.634,49.259,47.639,48.187,202092,0
2016-03-11,48.755,49.098,47.981,48.96,245405,0
2016-03-14,48.969,49.194,48.471,48.93,130991,0
2016-03-15,48.854,50.566,48.72,50.31,215452,0
2016-03-16,50.205,50.566,49.832,50.036,217016,0
2016-03-17,49.968,50.615,49.912,50.45,171844,0
2016-03-18,50.508,50.889,50.205,50.3,417712,0
2016-03-21,50.43,50.546,50.096,50.215,116106,0
2016-03-22,50.146,50.31,49.782,49.968,154808,0
2016-03-23,49.987,50.33,49.623,50.046,131137,0
2016-03-24,49.822,50.106,49.568,50.076,95936,0
2016-03-28,50.196,50.484,49.598,50.146,85927,0
2016-03-29,50.116,50.674,49.982,50.585,229356,0
2016-03-30,50.929,51.233,50.233,50.929,171934,0
2016-03-31,50.968,51.104,50.41,50.654,85333,0
2016-04-01,50.46,51.575,50.242,51.408,150918,0
2016-04-04,51.447,51.878,50.39,50.41,110026,0
2016-04-05,50.096,50.733,49.558,50.38,138300,0
2016-04-06,50.46,50.87,50.046,50.714,104705,0
2016-04-07,50.46,51.017,49.618,49.772,195669,0
2016-04-08,50.036,50.743,50.036,50.31,67289,0
2016-04-11,50.576,51.526,50.35,50.546,140526,0
2016-04-12,50.644,50.85,50.146,50.546,89622,0
2016-04-13,50.889,51.438,50.516,51.134,93595,0
2016-04-14,51.104,51.526,51.104,51.262,60173,0
2016-04-15,51.243,51.702,50.605,51.252,84823,0
2016-04-18,51.094,51.888,51.094,51.81,88133,0
2016-04-19,51.81,51.956,50.889,51.233,91795,0
2016-04-20,51.3,51.657,50.743,51.124,152193,0
2016-04-21,50.949,51.487,50.548,51.017,125608,0
2016-04-22,50.997,51.81,50.833,51.282,126214,0
2016-04-25,51.262,51.57,50.526,50.664,73728,0
2016-04-26,50.899,51.173,50.32,50.997,102018,0
2016-04-27,51.075,51.82,50.595,51.662,157399,0
2016-04-28,51.497,51.697,50.98,51.223,142199,0
2016-04-29,52.936,52.965,51.114,51.672,256645,0
2016-05-02,53.856,57.548,53.787,55.501,797059,0
2016-05-03,55.715,61.278,55.286,60.78,729615,0
2016-05-04,60.622,62.933,60.622,62.533,410255,0
2016-05-05,62.561,63.835,62.239,63.335,368444,0
2016-05-06,62.845,63.423,62.071,63.364,325370,0
2016-05-09,63.364,64.416,63.061,63.384,261021,0
2016-05-10,63.589,65.471,63.501,65.206,208824,0
2016-05-11,64.795,64.921,63.561,64.363,290917,0
2016-05-12,64.627,65.049,64.021,64.676,168185,0
2016-05-13,64.715,65.851,64.246,65.392,307686,0
2016-05-16,65.392,67.447,65.392,66.841,268981,0
2016-05-17,66.87,68.015,65.098,65.293,468527,0
2016-05-18,65.068,67.86,64.911,67.79,362813,0
2016-05-19,67.321,69.416,67.321,69.122,359852,0
2016-05-20,69.182,69.631,68.183,69.621,261723,0
2016-05-23,69.905,70.748,68.466,68.495,589405,0
2016-05-24,69.327,69.456,68.193,68.349,899058,0
2016-05-25,69.248,69.327,67.682,67.761,864180,0
2016-05-26,67.761,69.268,67.664,69.132,588202,0
2016-05-27,69.033,69.965,68.927,69.69,427448,0
2016-05-31,69.984,70.6,69.829,70.474,470482,0
2016-06-01,70.62,71.55,69.847,71.139,498115,0
2016-06-02,71.296,71.893,70.59,71.246,349040,0
2016-06-03,71.276,71.384,70.441,70.981,309029,0
2016-06-06,70.815,72.642,70.696,72.573,281755,0
2016-06-07,72.525,73.095,72.014,72.053,208352,0
2016-06-08,72.102,73.28,71.561,73.153,283602,0
2016-06-09,72.887,74.47,72.593,74.077,308471,0
2016-06-10,73.773,74.087,73.29,73.693,201765,0
2016-06-13,73.35,73.585,72.465,72.505,199464,0
2016-06-14,72.299,73.409,72.299,73.27,270023,0
2016-06-15,73.635,73.92,72.966,73.28,150253,0
2016-06-16,72.957,73.753,72.82,73.703,167249,0
2016-06-17,73.802,73.802,72.671,72.947,268153,0
2016-06-20,73.625,74.097,73.32,73.585,187709,0
2016-06-21,73.87,74.431,73.156,74.273,158744,0
2016-06-22,74.411,74.872,73.91,74.107,153027,0
2016-06-23,74.352,74.916,73.948,74.233,104303,0
2016-06-24,72.299,73.545,71.719,73.035,201592,0
2016-06-27,72.671,72.691,71.189,71.454,170458,0
2016-06-28,72.219,72.289,71.6,71.817,184132,0
2016-06-29,72.455,73.28,71.856,73.212,253092,0
2016-06-30,73.242,75.894,73.242,75.884,237828,0
2016-07-01,75.884,76.013,75.01,75.324,116131,0
2016-07-05,75.256,77.024,75.246,76.936,197530,0
2016-07-06,76.877,77.555,76.327,77.328,140244,0
2016-07-07,76.337,76.337,73.585,73.958,276793,0
2016-07-08,74.097,75.807,73.86,75.403,146183,0
2016-07-11,75.777,76.465,75.285,76.189,137716,0
2016-07-12,76.523,77.054,76.18,76.377,105171,0
2016-07-13,76.406,76.671,75.718,76.602,192436,0
2016-07-14,76.828,77.613,76.542,77.368,128571,0
2016-07-15,77.545,78.037,76.927,77.683,147944,0
2016-07-18,77.831,78.341,77.623,77.821,254583,0
2016-07-19,77.663,78.4,77.438,77.603,129062,0
2016-07-20,77.593,77.998,76.739,77.802,147660,0
2016-07-21,77.792,79.826,77.496,79.52,220204,0
2016-07-22,79.403,80.715,79.138,80.179,136172,0
2016-07-25,80.179,80.346,79.451,79.932,107259,0
2016-07-26,79.971,80.748,79.679,79.865,144882,0
2016-07-27,79.865,80.296,76.867,77.898,250138,0
2016-07-28,77.938,78.332,77.378,77.849,148361,0
2016-07-29,77.713,78.439,76.927,77.123,262274,0
2016-08-01,74.558,74.558,65.568,66.049,1546113,0
2016-08-02,65.921,68.289,65.862,67.218,459031,0
2016-08-03,66.903,67.111,65.901,66.472,306840,0
2016-08-04,66.412,67.247,65.586,66.039,200102,0
2016-08-05,66.177,68.093,65.843,67.227,279863,0
2016-08-08,66.932,67.037,65.116,65.489,239508,0
2016-08-09,65.461,66.817,65.381,66.058,338971,0
2016-08-10,66.472,67.13,65.726,67.13,302776,0
2016-08-11,67.13,67.587,65.877,66.903,233013,0
2016-08-12,66.855,67.14,65.351,66.117,203469,0
2016-08-15,66.167,67.828,66.167,66.657,154109,0
2016-08-16,66.609,66.687,65.391,65.411,186146,0
2016-08-17,65.126,65.317,63.731,64.712,210440,0
2016-08-18,64.664,65.686,64.664,65.186,126756,0
2016-08-19,65.195,65.951,64.772,64.899,125126,0
2016-08-22,64.389,65.297,64.276,65.205,121048,0
2016-08-23,65.302,66.127,65.195,65.606,142769,0
2016-08-24,65.431,65.586,64.467,65.176,112895,0
2016-08-25,65.223,65.746,64.967,65.371,83110,0
2016-08-26,65.215,66.011,65.156,65.626,168645,0
2016-08-29,65.489,65.803,65.205,65.48,88859,0
2016-08-30,65.586,65.706,64.467,64.881,103684,0
2016-08-31,64.881,64.881,63.573,64.408,163336,0
2016-09-01,64.182,64.909,63.941,64.851,159817,0
2016-09-02,65.292,65.755,64.315,65.401,189300,0
2016-09-06,65.156,65.706,64.271,65.616,241705,0
2016-09-07,65.431,66.599,64.58,66.57,258730,0
2016-09-08,66.276,66.276,65.017,65.793,253315,0
2016-09-09,65.272,66.039,64.948,65.282,222421,0
2016-09-12,64.929,66.687,64.929,66.363,202689,0
2016-09-13,65.764,66.256,64.712,65.116,230118,0
2016-09-14,65.166,65.361,64.702,65.195,194024,0
2016-09-15,65.432,69.466,65.312,69.416,347656,0
2016-09-16,69.237,69.553,68.281,69.534,677001,0
2016-09-19,69.277,70.629,68.705,70.629,404792,0
2016-09-20,71.003,71.003,69.722,70.353,180639,0
2016-09-21,70.687,72.611,70.441,72.266,241086,0
2016-09-22,72.266,73.528,72.059,73.48,158414,0
2016-09-23,73.095,73.321,71.478,72.641,157678,0
2016-09-26,72.089,72.719,71.448,72.375,181368,0
2016-09-27,72.128,72.907,71.418,72.858,143653,0
2016-09-28,72.907,73.174,71.664,72.937,155967,0
2016-09-29,72.759,72.759,71.349,71.645,120397,0
2016-09-30,71.911,71.911,70.343,71.645,261275,0
2016-10-03,71.329,72.552,70.506,72.542,173867,0
2016-10-04,72.591,72.867,72.128,72.601,117730,0
2016-10-05,72.877,73.48,71.388,72.809,106943,0
2016-10-06,72.197,73.824,72.197,73.42,103791,0
2016-10-07,73.47,73.47,72.355,72.839,139512,0
2016-10-10,73.243,74.673,72.897,74.15,100153,0
2016-10-11,73.844,73.844,72.384,72.7,143358,0
2016-10-12,72.848,73.567,72.315,73.261,74951,0
2016-10-13,72.927,73.371,72.025,72.937,96689,0
2016-10-14,72.937,73.657,72.719,72.966,97003,0
2016-10-17,72.739,73.726,72.493,73.676,87705,0
2016-10-18,74.318,75.008,74.071,74.12,86919,0
2016-10-19,74.071,74.071,72.542,72.839,87432,0
2016-10-20,72.542,72.839,71.654,72.197,75060,0
2016-10-21,71.803,72.444,70.717,72.098,81026,0
2016-10-24,72.591,73.48,72.394,72.591,46469,0
2016-10-25,72.641,73.281,71.507,72.197,112154,0
2016-10-26,71.852,72.345,70.521,71.259,151682,0
2016-10-27,71.408,71.408,69.978,70.323,111209,0
2016-10-28,70.224,72.296,68.503,72.148,155069,0
2016-10-31,72.296,74.268,71.852,74.17,175503,0
2016-11-01,74.959,75.649,65.342,66.131,477221,0
2016-11-02,66.527,66.527,63.665,64.11,352753,0
2016-11-03,64.11,69.781,63.665,69.19,322868,0
2016-11-04,69.336,69.336,66.624,66.773,220524,0
2016-11-07,67.955,69.09,67.329,68.203,213115,0
2016-11-08,68.154,69.682,67.955,69.386,108767,0
2016-11-09,68.055,70.817,66.796,70.717,130265,0
2016-11-10,71.013,72.887,70.521,71.95,195106,0
2016-11-11,71.901,73.035,70.521,71.359,228210,0
2016-11-14,70.963,72.197,69.781,70.175,293733,0
2016-11-15,70.372,71.063,69.582,69.878,218915,0
2016-11-16,69.878,70.963,69.386,70.915,128931,0
2016-11-17,71.063,71.803,70.57,71.704,138190,0
2016-11-18,71.901,71.901,70.471,70.767,245492,0
2016-11-21,70.915,72.839,70.767,72.098,247749,0
2016-11-22,72.542,73.035,71.654,72.591,305096,0
2016-11-23,72.739,73.155,71.654,72.148,166121,0
2016-11-25,72.493,72.789,71.112,72.493,60551,0
2016-11-28,72.444,72.493,71.309,71.95,215932,0
2016-11-29,72.099,72.693,71.505,71.852,121503,0
2016-11-30,71.852,72.643,71.307,71.653,153342,0
2016-12-01,71.406,72.124,69.229,70.317,279938,0
2016-12-02,70.367,71.381,69.823,69.971,181088,0
2016-12-05,70.565,72.149,70.416,71.753,157183,0
2016-12-06,71.703,71.937,70.614,71.257,153189,0
2016-12-07,71.11,72.247,70.317,71.703,264584,0
2016-12-08,71.852,72.346,71.159,71.505,232161,0
2016-12-09,71.653,71.95,71.184,71.802,144754,0
2016-12-12,71.554,72.89,71.257,72.297,125537,0
2016-12-13,72.247,73.074,70.763,71.01,153969,0
2016-12-14,70.96,71.406,70.367,70.713,119035,0
2016-12-15,70.911,71.604,70.416,70.763,128002,0
2016-12-16,71.357,71.357,69.921,70.021,410788,0
2016-12-19,70.218,70.763,69.624,70.021,95314,0
2016-12-20,70.07,70.763,69.13,70.169,121316,0
2016-12-21,70.218,71.208,70.021,70.169,97670,0
2016-12-22,70.07,70.416,68.981,69.624,101732,0
2016-12-23,69.674,70.218,69.08,69.921,62468,0
2016-12-27,69.921,71.01,69.872,70.813,63288,0
2016-12-28,70.862,71.11,69.823,70.021,46575,0
2016-12-29,70.07,71.134,69.872,71.01,81073,0
2016-12-30,71.06,71.208,69.477,70.218,99217,0
2017-01-03,70.763,70.862,68.932,70.713,160275,0
2017-01-04,70.96,72.593,69.624,72.396,122165,0
2017-01-05,72.247,72.247,70.268,70.565,127926,0
2017-01-06,70.664,71.505,69.872,69.971,55996,0
2017-01-09,69.773,71.01,68.833,69.971,180117,0
2017-01-10,69.971,71.11,69.229,70.862,125315,0
2017-01-11,71.01,71.406,70.12,71.06,127449,0
2017-01-12,70.813,70.813,69.377,69.872,85678,0
2017-01-13,70.07,71.95,70.07,71.852,86091,0
2017-01-17,71.703,71.703,69.526,69.872,86133,0
2017-01-18,69.872,70.862,69.624,70.713,108860,0
2017-01-19,70.862,71.01,68.487,68.734,164820,0
2017-01-20,68.833,70.813,68.833,70.218,97587,0
2017-01-23,70.169,70.312,69.13,69.278,72846,0
2017-01-24,69.477,71.06,69.13,70.516,110147,0
2017-01-25,71.01,71.852,70.367,71.357,126078,0
2017-01-26,71.159,71.505,70.614,71.159,74657,0
2017-01-27,71.159,71.307,70.367,70.96,82877,0
2017-01-30,70.565,70.96,69.971,70.268,110053,0
2017-01-31,69.921,71.159,69.773,70.763,114372,0
2017-02-01,71.257,71.505,69.08,69.624,159348,0
2017-02-02,69.624,71.159,69.377,70.317,113598,0
2017-02-03,70.911,71.95,70.565,71.703,72285,0
2017-02-06,71.456,72.049,70.763,71.307,125089,0
2017-02-07,71.357,71.357,70.466,70.911,119499,0
2017-02-08,70.763,70.96,69.798,70.516,150104,0
2017-02-09,70.763,71.901,70.416,71.257,73128,0
2017-02-10,71.604,73.089,71.208,72.643,186793,0
2017-02-13,74.821,82.293,71.554,82.243,504793,0
2017-02-14,82.688,85.46,82.243,83.926,445350,0
2017-02-15,83.679,84.618,82.837,83.679,326878,0
2017-02-16,83.926,85.113,83.579,85.015,237048,0
2017-02-17,83.777,84.223,82.54,83.431,191633,0
2017-02-21,83.48,84.272,82.54,83.135,220053,0
2017-02-22,82.343,83.332,82.001,83.085,106241,0
2017-02-23,83.232,83.232,81.155,81.402,166579,0
2017-02-24,80.56,81.846,79.174,81.155,149321,0
2017-02-27,80.758,81.599,79.67,81.155,177709,0
2017-02-28,81.007,83.183,80.116,82.391,441151,0
2017-03-01,83.48,84.173,82.688,82.985,276243,0
2017-03-02,82.935,85.318,82.638,84.921,221908,0
2017-03-03,85.119,86.46,84.276,85.914,209968,0
2017-03-06,85.467,85.765,84.822,85.318,172966,0
2017-03-07,85.119,86.41,84.822,86.261,127504,0
2017-03-08,86.658,87.849,86.013,86.708,148320,0
2017-03-09,86.708,87.502,86.063,86.609,105032,0
2017-03-10,87.303,88.296,86.261,88.147,124218,0
2017-03-13,87.949,88.544,87.303,88.197,111781,0
2017-03-14,87.849,88.097,86.609,87.899,76546,0
2017-03-15,88.247,89.884,87.551,89.388,113762,0
2017-03-16,89.487,89.487,88.445,89.14,105962,0
2017-03-17,89.239,89.785,88.048,88.594,269943,0
2017-03-20,88.743,89.189,87.949,88.346,148303,0
2017-03-21,88.991,88.991,86.361,86.509,164464,0
2017-03-22,86.261,86.907,85.368,85.616,131186,0
2017-03-23,85.467,86.857,85.417,86.112,69850,0
2017-03-24,86.211,86.907,85.318,85.765,81856,0
2017-03-27,85.169,85.963,84.524,85.765,75058,0
2017-03-28,85.715,86.757,85.086,86.609,73810,0
2017-03-29,86.509,86.807,85.194,86.162,81236,0
2017-03-30,86.013,87.254,85.864,86.211,85733,0
2017-03-31,86.013,87.998,85.665,87.998,197765,0
2017-04-03,87.899,88.495,84.276,84.375,215296,0
2017-04-04,84.276,85.318,82.787,85.021,109929,0
2017-04-05,85.467,87.254,85.169,85.269,118928,0
2017-04-06,85.368,85.815,84.971,85.368,83770,0
2017-04-07,85.417,85.963,84.475,85.368,109202,0
2017-04-10,85.318,86.41,84.871,85.169,65434,0
2017-04-11,84.822,85.963,84.442,85.815,67958,0
2017-04-12,86.013,86.063,84.748,85.07,66044,0
2017-04-13,85.119,86.211,83.978,84.673,79413,0
2017-04-17,85.169,86.311,84.871,86.261,95526,0
2017-04-18,85.715,87.651,85.715,87.403,97154,0
2017-04-19,87.8,88.42,85.864,86.211,102060,0
2017-04-20,86.757,89.09,86.559,88.941,101807,0
2017-04-21,88.643,88.768,87.75,87.998,93517,0
2017-04-24,89.289,90.132,88.395,89.09,109702,0
2017-04-25,89.884,91.125,89.289,90.132,108184,0
2017-04-26,90.182,92.738,90.182,91.572,124126,0
2017-04-27,91.919,92.589,91.224,92.118,127711,0
2017-04-28,92.416,92.962,89.041,90.678,199362,0
2017-05-01,84.524,88.941,81.447,85.963,497515,0
2017-05-02,86.013,92.168,86.013,86.46,362551,0
2017-05-03,85.864,86.162,83.779,84.127,163161,0
2017-05-04,84.227,84.921,83.779,84.822,143560,0
2017-05-05,85.07,85.07,81.555,82.291,231040,0
2017-05-08,81.993,82.837,80.951,81.447,189191,0
2017-05-09,81.595,82.439,80.057,82.389,272310,0
2017-05-10,82.291,82.687,81.001,81.695,201469,0
2017-05-11,81.346,81.795,79.453,81.695,144727,0
2017-05-12,81.296,81.645,80.3,81.097,115541,0
2017-05-15,81.346,81.994,80.649,81.645,139894,0
2017-05-16,81.695,82.243,80.201,80.798,160085,0
2017-05-17,79.852,79.902,79.005,79.453,268803,0
2017-05-18,79.055,80.425,78.939,79.354,286169,0
2017-05-19,79.404,79.852,79.304,79.503,209604,0
2017-05-22,79.553,79.852,77.162,77.212,181437,0
2017-05-23,77.262,78.357,76.315,77.909,232848,0
2017-05-24,78.108,78.258,76.166,76.465,176834,0
2017-05-25,76.465,77.56,76.415,77.012,105002,0
2017-05-26,76.863,76.913,75.618,76.116,145332,0
2017-05-30,75.767,76.016,74.721,74.97,135280,0
2017-05-31,75.02,75.319,74.173,75.169,144797,0
2017-06-01,75.319,76.514,73.879,76.365,302815,0
2017-06-02,76.315,77.262,75.787,76.365,116105,0
2017-06-05,76.215,76.664,75.468,75.468,106624,0
2017-06-06,75.07,76.514,74.572,75.966,92090,0
2017-06-07,76.016,76.465,75.917,76.116,96987,0
2017-06-08,76.066,77.062,75.667,76.265,112367,0
2017-06-09,76.315,76.913,75.767,76.265,100895,0
2017-06-12,76.365,77.012,75.817,76.465,103489,0
2017-06-13,76.763,77.262,76.365,77.012,64272,0
2017-06-14,77.212,77.361,76.315,76.564,49267,0
2017-06-15,75.717,76.514,73.775,75.817,91911,0
2017-06-16,74.522,76.016,74.472,75.817,144610,0
2017-06-19,76.365,76.365,75.418,75.618,72932,0
2017-06-20,75.219,75.618,74.97,75.07,65193,0
2017-06-21,75.269,76.365,74.97,76.066,91845,0
2017-06-22,75.966,76.066,73.924,74.721,129720,0
2017-06-23,74.97,75.568,74.223,74.273,427066,0
2017-06-26,74.522,75.07,72.679,72.828,117270,0
2017-06-27,72.479,72.728,70.288,70.387,208942,0
2017-06-28,70.935,73.177,70.043,72.38,311223,0
2017-06-29,72.778,73.276,70.736,71.234,146510,0
2017-06-30,71.533,71.633,70.138,70.736,183883,0
2017-07-03,71.383,71.732,70.586,71.134,74959,0
2017-07-05,71.284,71.383,70.138,70.686,99149,0
2017-07-06,70.138,70.288,69.491,69.74,111447,0
2017-07-07,69.74,71.782,69.74,71.533,212632,0
2017-07-10,71.085,71.633,69.789,70.487,164023,0
2017-07-11,70.487,71.433,70.138,70.387,135235,0
2017-07-12,70.985,72.778,70.786,71.134,154373,0
2017-07-13,71.234,71.234,70.586,71.234,102869,0
2017-07-14,71.134,71.882,71.134,71.284,81588,0
2017-07-17,71.334,72.33,71.134,72.031,174143,0
2017-07-18,71.732,71.931,70.985,71.633,83930,0
2017-07-19,71.882,72.629,71.638,72.38,137280,0
2017-07-20,72.43,73.476,71.782,72.978,106602,0
2017-07-21,73.127,73.127,71.732,72.131,95517,0
2017-07-24,72.131,72.28,70.686,70.885,98329,0
2017-07-25,70.935,72.679,70.836,72.529,175331,0
2017-07-26,72.529,73.924,71.832,73.127,137455,0
2017-07-27,73.326,74.173,72.928,73.974,156938,0
2017-07-28,73.525,75.319,73.525,74.92,166342,0
2017-07-31,75.418,75.817,74.522,75.219,208317,0
2017-08-01,79.204,89.566,78.74,88.669,479098,0
2017-08-02,89.217,89.914,82.691,83.488,293417,0
2017-08-03,83.538,84.186,82.143,83.937,225906,0
2017-08-04,83.986,84.335,83.09,83.937,142585,0
2017-08-07,84.086,85.052,83.787,83.887,172897,0
2017-08-08,83.588,84.734,82.143,82.492,157892,0
2017-08-09,81.944,84.883,81.944,83.688,133936,0
2017-08-10,83.189,83.887,82.044,82.093,90434,0
2017-08-11,81.446,82.741,80.35,82.093,123593,0
2017-08-14,82.841,84.086,82.691,83.737,89461,0
2017-08-15,83.737,83.737,82.592,82.891,73168,0
2017-08-16,83.389,84.485,82.343,82.641,111059,0
2017-08-17,82.542,83.09,80.25,80.35,143718,0
2017-08-18,79.702,80.599,79.603,79.702,110014,0
2017-08-21,79.702,80.001,79.354,79.702,83220,0
2017-08-22,79.702,79.951,79.055,79.204,83259,0
2017-08-23,78.856,79.453,78.557,79.154,54350,0
2017-08-24,79.254,80.649,78.905,79.702,84521,0
2017-08-25,80.001,80.4,79.702,80.051,52075,0
2017-08-28,80.4,80.549,78.457,78.806,165904,0
2017-08-29,78.407,80.201,78.208,79.852,73824,0
2017-08-30,79.802,80.201,78.507,78.706,83814,0
2017-08-31,78.905,81.197,78.806,80.001,110189,0
2017-09-01,80.151,82.143,80.151,81.296,91625,0
2017-09-05,81.047,81.546,80.201,80.45,118761,0
2017-09-06,80.649,80.898,79.304,80.35,125185,0
2017-09-07,80.45,81.1,79.8,80.7,67984,0
2017-09-08,80.6,81.7,79.6,81.3,68354,0
2017-09-11,82,82.25,80.8,80.95,50462,0
2017-09-12,81.15,81.35,80.2,80.95,47957,0
2017-09-13,80.65,81.05,79.85,80.3,72273,0
2017-09-14,80.15,81.3,79.85,81.2,90149,0
2017-09-15,81.25,81.45,80.3,81.25,167376,0
2017-09-18,81.35,82.8,81.35,82.6,98700,0
2017-09-19,82.6,83.475,81.75,83.15,78034,0
2017-09-20,83.3,83.5,82.55,83.05,68423,0
2017-09-21,83.3,83.3,82.375,82.85,48349,0
2017-09-22,82.75,83.8,82.75,83.6,79835,0
2017-09-25,83.55,84.7,82.455,84.45,76870,0
2017-09-26,84.65,85.45,83.9,84.85,63061,0
2017-09-27,85.1,87.9,84.675,87.6,103339,0
2017-09-28,87.55,87.6,86.3,87.15,80020,0
2017-09-29,86.95,88.25,86.915,88,94946,0
2017-10-02,88.1,91.15,87.6,90.95,189667,0
2017-10-03,90.95,92.3,90.7,91.7,172229,0
2017-10-04,91.65,93.25,91.375,92.85,178577,0
2017-10-05,93.05,93.85,92.8,93.05,97564,0
2017-10-06,93,93.65,91.65,92.8,98959,0
2017-10-09,92.7,93.05,92.35,92.95,89740,0
2017-10-10,93.5,93.55,92.425,93.25,81955,0
2017-10-11,92.9,93.6,92.675,93.1,105347,0
2017-10-12,92.9,93.5,91.95,93.1,100044,0
2017-10-13,93.25,93.65,92.525,93.05,200088,0
2017-10-16,93.35,93.95,92.055,93.1,149375,0
2017-10-17,93.1,93.4,92.7,93,110925,0
2017-10-18,93.55,94,93.15,94,130283,0
2017-10-19,93.85,94.85,93.2,94.2,85975,0
2017-10-20,94.8,95.35,94.75,95.05,74619,0
2017-10-23,95.75,96.3,94.2,94.85,105422,0
2017-10-24,95.05,95.95,93.85,95.75,94443,0
2017-10-25,95.65,95.65,94.5,95.35,79700,0
2017-10-26,95.9,97,95.9,96.75,57710,0
2017-10-27,96.8,97.15,95.15,96.3,73584,0
2017-10-30,95.6,96.6,93.85,94.65,178777,0
2017-10-31,94.8,95.95,94.6,94.9,202570,0
2017-11-01,99.05,99.1,92.35,98.35,233469,0
2017-11-02,99.65,104.5,99.55,102.85,231245,0
2017-11-03,102.9,103,100.2,100.45,221126,0
2017-11-06,100.25,104.5,100.1,104.25,136883,0
2017-11-07,104.35,105.1,102.4,103.15,350696,0
2017-11-08,102.65,106.95,102.15,106.7,158910,0
2017-11-09,106.65,106.85,104.35,105.55,143807,0
2017-11-10,105.5,106.6,104.472,106.2,120596,0
