Date,Open,High,Low,Close,Volume,OpenInt
2010-03-31,13.999,13.999,13.999,13.999,0,0
2010-04-01,17.868,18.847,17.367,18.336,19380237,0
2010-04-05,18.875,19.128,18.429,18.522,2566862,0
2010-04-06,18.56,18.895,18.449,18.476,963947,0
2010-04-07,18.541,18.757,18.476,18.672,806884,0
2010-04-08,19.353,20.24,18.664,19.877,3416358,0
2010-04-09,20.377,21.788,20.297,21.779,3281536,0
2010-04-12,22.477,23.776,22.023,22.777,3688216,0
2010-04-13,23.209,23.391,22.815,23.284,1249416,0
2010-04-14,23.935,24.158,22.928,23.103,1580908,0
2010-04-15,23.189,23.328,21.07,21.265,2011136,0
2010-04-16,21.238,21.928,20.539,21.256,1071400,0
2010-04-19,21.275,21.835,21.265,21.741,679882,0
2010-04-20,22.05,22.152,21.759,22.117,389357,0
2010-04-21,21.928,22.152,21.491,22.107,379694,0
2010-04-22,22.178,22.477,21.751,22.459,410534,0
2010-04-23,22.73,23.103,22.63,22.99,593520,0
2010-04-26,23.16,23.459,23.141,23.347,751976,0
2010-04-27,23.084,23.31,22.863,23.018,766834,0
2010-04-28,23.122,23.122,22.069,22.206,960592,0
2010-04-29,22.657,22.863,22.023,22.142,578262,0
2010-04-30,22.535,22.835,21.901,22.133,359145,0
2010-05-03,22.398,22.398,22.003,22.161,220569,0
2010-05-04,22.117,22.359,22.023,22.17,222391,0
2010-05-05,21.741,22.33,21.556,22.284,342940,0
2010-05-06,24.102,24.102,21.574,22.639,1143279,0
2010-05-07,22.398,23.01,21.928,22.693,603873,0
2010-05-10,23.973,23.973,22.468,22.99,305801,0
2010-05-11,22.424,23.355,22.301,23.199,184774,0
2010-05-12,23.487,23.524,23.219,23.467,553606,0
2010-05-13,23.219,23.792,23.219,23.776,185706,0
2010-05-14,23.719,23.738,22.758,22.908,261539,0
2010-05-17,22.768,23.355,22.442,22.748,235018,0
2010-05-18,23,23.228,22.398,22.777,139232,0
2010-05-19,22.863,23.103,22.235,22.825,124996,0
2010-05-20,22.398,22.486,21.099,21.511,296715,0
2010-05-21,21.109,22.721,21.109,22.196,182169,0
2010-05-24,22.525,22.525,22.178,22.294,133735,0
2010-05-25,21.947,22.264,21.556,22.255,201893,0
2010-05-26,22.815,23.093,21.721,21.911,199718,0
2010-05-27,22.117,22.359,22.023,22.339,176995,0
2010-05-28,22.264,22.378,21.937,22.117,193671,0
2010-06-01,22.023,22.301,21.892,22.152,335556,0
2010-06-02,22.142,22.301,21.947,22.301,126458,0
2010-06-03,22.216,22.216,21.741,22.031,140789,0
2010-06-04,21.751,22.089,20.735,21.247,302034,0
2010-06-07,21.395,21.395,19.96,20.24,254782,0
2010-06-08,20.147,20.659,19.1,19.577,590042,0
2010-06-09,19.763,20.137,19.39,19.661,445895,0
2010-06-10,19.895,20.016,19.643,20.007,352469,0
2010-06-11,19.877,20.052,19.818,19.989,223022,0
2010-06-14,20.061,20.406,19.895,20.079,360977,0
2010-06-15,20.061,20.288,19.951,20.147,438316,0
2010-06-16,20.193,20.25,20.042,20.118,184151,0
2010-06-17,20.26,20.26,19.867,19.97,200636,0
2010-06-18,19.941,20.24,19.782,19.96,250256,0
2010-06-21,20.016,20.406,19.782,20.052,389804,0
2010-06-22,20.202,20.454,20.183,20.341,586444,0
2010-06-23,20.36,20.857,20.173,20.716,389218,0
2010-06-24,20.716,20.912,20.53,20.595,222075,0
2010-06-25,20.828,21.472,20.052,21.137,3510198,0
2010-06-28,21.146,21.311,20.426,20.558,341558,0
2010-06-29,20.445,20.649,20.025,20.297,254835,0
2010-06-30,20.269,20.269,19.782,20.008,191943,0
2010-07-01,20.007,20.173,19.726,20.007,196502,0
2010-07-02,20.137,20.585,20.089,20.212,227169,0
2010-07-06,20.25,20.575,19.79,19.96,328488,0
2010-07-07,19.877,19.932,19.547,19.782,332524,0
2010-07-08,19.782,20.052,19.241,19.39,280510,0
2010-07-09,19.446,19.661,19.232,19.512,404323,0
2010-07-12,19.418,19.643,19.166,19.194,168652,0
2010-07-13,19.363,19.867,19.363,19.799,299871,0
2010-07-14,19.717,19.717,19.372,19.577,98275,0
2010-07-15,19.504,19.586,19.212,19.557,139970,0
2010-07-16,19.465,20.24,19.399,19.951,316569,0
2010-07-19,20.061,20.061,19.455,19.698,172755,0
2010-07-20,19.643,20.108,19.539,20.108,157713,0
2010-07-21,20.193,20.326,19.494,19.539,124010,0
2010-07-22,19.809,20.042,19.68,19.96,140873,0
2010-07-23,19.951,20.931,19.828,20.612,304527,0
2010-07-26,20.595,21.265,20.53,21.137,212392,0
2010-07-27,21.238,21.713,21.184,21.556,156195,0
2010-07-28,21.62,21.62,21.275,21.33,114158,0
2010-07-29,21.283,21.649,20.994,21.556,161673,0
2010-07-30,21.303,21.928,21.229,21.808,236541,0
2010-08-02,22.117,22.188,21.676,21.872,258277,0
2010-08-03,21.872,22.06,21.05,21.089,353795,0
2010-08-04,21.462,21.779,21.377,21.556,324550,0
2010-08-05,21.453,21.593,21.155,21.33,115782,0
2010-08-06,21.219,21.219,20.416,20.894,153293,0
2010-08-09,21.079,21.256,20.885,21.184,116777,0
2010-08-10,20.984,21.175,20.435,20.567,118583,0
2010-08-11,20.52,20.52,19.688,19.763,219306,0
2010-08-12,19.79,19.828,19.465,19.717,137051,0
2010-08-13,19.698,19.782,19.539,19.567,115675,0
2010-08-16,19.504,20.127,19.408,19.782,133366,0
2010-08-17,19.96,20.202,19.828,19.951,172010,0
2010-08-18,19.867,19.867,19.595,19.857,130056,0
2010-08-19,19.726,19.877,19.278,19.418,168569,0
2010-08-20,19.353,19.643,19.091,19.623,293711,0
2010-08-23,19.688,19.941,19.531,19.595,170526,0
2010-08-24,19.326,19.633,19.222,19.232,121185,0
2010-08-25,19.128,19.203,18.829,19.185,149648,0
2010-08-26,19.307,19.539,18.784,19.118,189308,0
2010-08-27,19.307,20.157,19.307,20.098,158936,0
2010-08-30,19.979,20.069,19.567,19.577,157668,0
2010-08-31,19.465,19.755,19.336,19.615,181817,0
2010-09-01,19.848,20.341,19.547,20.278,86968,0
2010-09-02,20.268,20.677,20.127,20.397,110480,0
2010-09-03,20.5,20.752,20.173,20.539,89402,0
2010-09-07,20.397,20.416,19.68,19.818,127867,0
2010-09-08,19.818,19.932,19.484,19.521,374629,0
2010-09-09,19.661,20.278,19.567,19.848,152745,0
2010-09-10,19.755,20.118,19.736,19.886,107564,0
2010-09-13,19.989,20.052,19.399,19.446,315649,0
2010-09-14,19.336,19.857,19.269,19.828,363911,0
2010-09-15,19.736,19.877,19.567,19.838,177173,0
2010-09-16,19.763,20.069,19.586,20.033,91687,0
2010-09-17,20.341,20.473,19.867,20.222,453537,0
2010-09-20,20.212,20.334,19.979,20.326,170755,0
2010-09-21,20.25,20.326,20.108,20.165,109121,0
2010-09-22,20.193,20.193,19.437,19.437,309082,0
2010-09-23,19.344,19.372,19.001,19.046,232198,0
2010-09-24,19.212,19.437,19.056,19.307,237991,0
2010-09-27,19.26,19.363,18.757,18.885,434589,0
2010-09-28,18.654,19.298,18.411,19.222,271007,0
2010-09-29,19.118,19.307,18.794,18.934,209425,0
2010-09-30,19.027,19.222,18.856,18.972,173086,0
2010-10-01,19.185,19.307,18.981,19.118,120933,0
2010-10-04,19.056,19.185,18.934,19.091,125991,0
2010-10-05,19.212,19.288,19.037,19.212,225915,0
2010-10-06,19.166,19.232,19.074,19.156,112375,0
2010-10-07,19.232,19.232,19.027,19.118,469042,0
2010-10-08,19.118,19.203,19.082,19.118,120703,0
2010-10-11,19.118,19.203,18.981,19.176,108740,0
2010-10-12,19.091,19.138,18.991,19.074,159570,0
2010-10-13,19.118,19.278,19.11,19.194,196250,0
2010-10-14,19.203,19.232,18.981,19.222,149089,0
2010-10-15,19.363,19.577,19.194,19.427,132065,0
2010-10-18,19.437,19.605,19.39,19.605,92477,0
2010-10-19,19.336,19.818,19.336,19.577,212891,0
2010-10-20,19.586,19.773,19.484,19.688,241807,0
2010-10-21,19.809,19.924,19.577,19.79,173663,0
2010-10-22,19.857,19.895,19.633,19.828,413588,0
2010-10-25,19.904,19.904,19.512,19.746,68819,0
2010-10-26,19.615,19.895,19.547,19.895,134141,0
2010-10-27,19.726,19.96,19.484,19.68,144296,0
2010-10-28,19.763,19.904,19.547,19.763,211509,0
2010-10-29,19.72,19.783,19.506,19.701,152100,0
2010-11-01,19.736,19.96,19.399,19.595,215874,0
2010-11-02,19.736,19.848,19.494,19.848,297705,0
2010-11-03,19.818,19.96,19.736,19.886,157093,0
2010-11-04,20.118,20.726,19.914,20.649,192510,0
2010-11-05,20.52,20.876,20.445,20.53,129528,0
2010-11-08,20.36,20.36,19.895,19.951,181893,0
2010-11-09,19.904,20.042,19.475,19.661,185858,0
2010-11-10,19.68,20.061,19.633,19.96,93074,0
2010-11-11,19.755,20.857,19.755,20.632,327669,0
2010-11-12,20.473,20.894,20.445,20.602,176203,0
2010-11-15,20.567,20.735,20.173,20.595,138059,0
2010-11-16,20.387,20.602,20.222,20.482,149716,0
2010-11-17,20.426,20.51,20.173,20.326,118351,0
2010-11-18,20.397,20.595,20.222,20.51,118473,0
2010-11-19,20.64,20.799,20.52,20.752,88084,0
2010-11-22,20.585,20.847,20.492,20.762,161183,0
2010-11-23,20.539,20.752,20.53,20.649,144619,0
2010-11-24,20.743,20.78,20.5,20.659,118539,0
2010-11-26,20.52,20.78,20.52,20.743,26259,0
2010-11-29,20.585,20.752,20.52,20.706,97013,0
2010-11-30,20.531,21.456,20.521,21.072,1424264,0
2010-12-01,21.339,21.358,21.031,21.293,146007,0
2010-12-02,21.238,21.453,21.193,21.444,102721,0
2010-12-03,21.33,21.658,21.238,21.649,69981,0
2010-12-06,21.501,22.06,21.405,21.965,257708,0
2010-12-07,22.089,22.117,21.826,21.844,208028,0
2010-12-08,21.835,21.928,21.649,21.901,117982,0
2010-12-09,22.031,22.152,21.911,22.098,102888,0
2010-12-10,22.142,22.33,22.013,22.245,136929,0
2010-12-13,22.226,22.398,22.107,22.117,96322,0
2010-12-14,22.125,22.406,22.125,22.196,192668,0
2010-12-15,22.125,22.196,21.835,21.965,127447,0
2010-12-16,21.928,22.496,21.92,22.496,102895,0
2010-12-17,22.442,22.721,22.369,22.721,125874,0
2010-12-20,22.739,23.41,22.739,23.274,141341,0
2010-12-21,23.459,23.543,23.084,23.103,71199,0
2010-12-22,23.18,23.766,23.093,23.31,235482,0
2010-12-23,23.319,23.319,22.432,22.553,85763,0
2010-12-27,22.477,23.15,22.477,23.038,42703,0
2010-12-28,23.113,23.17,22.796,22.908,21816,0
2010-12-29,22.895,22.995,22.716,22.868,28145,0
2010-12-30,22.791,23.033,22.605,22.961,47097,0
2010-12-31,22.791,22.849,22.624,22.624,43364,0
2011-01-03,22.62,22.908,22.62,22.675,132698,0
2011-01-04,22.712,22.88,22.62,22.62,100139,0
2011-01-05,22.62,23.084,22.62,22.703,136903,0
2011-01-06,22.684,23.093,22.684,23.076,153804,0
2011-01-07,22.984,23.084,22.768,23.084,57154,0
2011-01-10,22.956,23.076,22.825,22.918,43606,0
2011-01-11,22.948,22.948,22.62,22.73,204962,0
2011-01-12,22.768,22.99,22.666,22.99,87100,0
2011-01-13,22.956,22.974,22.806,22.899,110941,0
2011-01-14,22.938,23.01,22.703,22.899,81894,0
2011-01-18,22.806,22.854,22.62,22.693,47385,0
2011-01-19,22.666,22.73,22.62,22.63,64619,0
2011-01-20,22.62,22.748,22.62,22.62,70319,0
2011-01-21,22.63,22.854,22.562,22.63,44244,0
2011-01-24,22.62,22.777,22.62,22.768,42190,0
2011-01-25,22.684,23.219,22.62,23.199,70680,0
2011-01-26,23.17,23.41,22.974,23.228,178994,0
2011-01-27,23.228,23.228,22.768,23.01,82307,0
2011-01-28,22.99,23.15,22.591,22.63,240879,0
2011-01-31,22.725,22.801,22.557,22.575,108818,0
2011-02-01,22.703,23.066,22.657,23.028,59523,0
2011-02-02,22.974,22.974,22.62,22.693,35726,0
2011-02-03,22.62,23.487,22.62,23.429,100430,0
2011-02-04,23.355,23.738,23.047,23.515,100138,0
2011-02-07,23.459,23.785,23.228,23.757,65030,0
2011-02-08,23.664,24.234,23.553,24.234,139820,0
2011-02-09,23.319,24.197,22.88,23.906,167344,0
2011-02-10,23.785,23.841,23.319,23.506,94743,0
2011-02-11,23.439,23.487,23.328,23.364,53025,0
2011-02-14,23.337,23.748,23.319,23.543,49093,0
2011-02-15,23.429,23.738,23.429,23.719,36664,0
2011-02-16,23.785,23.964,23.738,23.926,25418,0
2011-02-18,24.102,24.131,23.955,24.066,41794,0
2011-02-22,23.888,24.252,23.831,23.888,99547,0
2011-02-23,23.683,23.916,23.449,23.496,63012,0
2011-02-24,23.429,23.467,23.199,23.381,86309,0
2011-02-25,23.41,24.047,23.255,23.906,58930,0
2011-02-28,24.026,24.063,23.699,24.034,49551,0
2011-03-01,23.992,24.019,23.719,23.878,65543,0
2011-03-02,23.728,24.131,23.728,24.122,68451,0
2011-03-03,24.139,24.448,23.935,24.112,77200,0
2011-03-04,24.094,24.094,23.831,23.973,50413,0
2011-03-07,23.973,24.084,23.284,23.506,75746,0
2011-03-08,23.487,23.692,23.4,23.506,87036,0
2011-03-09,23.619,23.841,23.506,23.61,156709,0
2011-03-10,23.496,23.664,23.16,23.328,145658,0
2011-03-11,23.084,23.738,23.084,23.515,104530,0
2011-03-14,23.337,23.719,23.093,23.655,94652,0
2011-03-15,23.199,23.533,23.189,23.439,106742,0
2011-03-16,23.337,23.355,23.028,23.093,87117,0
2011-03-17,23.251,23.324,22.801,23.014,81776,0
2011-03-18,23.093,23.766,22.938,23.748,231085,0
2011-03-21,23.858,23.935,23.553,23.802,63583,0
2011-03-22,23.792,23.926,23.674,23.785,48675,0
2011-03-23,23.674,23.868,23.347,23.419,86877,0
2011-03-24,23.543,23.562,23.292,23.364,38129,0
2011-03-25,23.319,24.084,23.284,23.851,126868,0
2011-03-28,23.831,23.982,23.381,23.506,34830,0
2011-03-29,23.429,23.655,23.284,23.533,39065,0
2011-03-30,23.515,23.647,23.391,23.592,90602,0
2011-03-31,23.561,23.858,23.475,23.802,95001,0
2011-04-01,23.926,23.926,23.459,23.592,42927,0
2011-04-04,23.284,23.284,22.581,23.038,229451,0
2011-04-05,22.928,23.113,22.748,22.974,117806,0
2011-04-06,22.956,22.984,22.581,22.835,96846,0
2011-04-07,22.786,23,22.416,22.432,74425,0
2011-04-08,22.535,22.581,22.152,22.398,122351,0
2011-04-11,22.294,22.496,22.294,22.424,87841,0
2011-04-12,21.652,22.063,21.494,21.895,198375,0
2011-04-13,21.892,22.089,21.629,21.844,238786,0
2011-04-14,21.854,22.05,21.511,21.854,406708,0
2011-04-15,21.424,21.547,21.07,21.462,10235812,0
2011-04-18,21.367,21.453,20.984,21.003,1782051,0
2011-04-19,21.011,21.184,20.697,20.847,592231,0
2011-04-20,21.05,21.175,20.808,20.904,523157,0
2011-04-21,20.885,21.137,20.789,21.089,704663,0
2011-04-25,21.265,21.303,21.089,21.238,515653,0
2011-04-26,21.229,21.462,21.146,21.453,517342,0
2011-04-27,21.462,21.947,21.395,21.892,657507,0
2011-04-28,21.826,22.133,21.788,22.023,468755,0
2011-04-29,22.061,22.119,21.413,21.573,906662,0
2011-05-02,21.649,21.658,21.339,21.453,356940,0
2011-05-03,21.36,21.577,20.949,21.24,354417,0
2011-05-04,21.788,21.788,20.994,21.05,352442,0
2011-05-05,21.023,21.092,20.568,20.754,360558,0
2011-05-06,20.941,21.082,20.689,20.849,271429,0
2011-05-09,20.799,20.984,20.612,20.808,161172,0
2011-05-10,20.866,21.079,20.857,21.04,144986,0
2011-05-11,21.005,21.138,20.791,20.868,210899,0
2011-05-12,20.77,21.011,20.632,20.921,177694,0
2011-05-13,20.914,21.023,20.437,20.502,193403,0
2011-05-16,20.377,20.454,19.914,20.025,481168,0
2011-05-17,19.858,20.119,19.698,19.933,626607,0
2011-05-18,19.951,20.307,19.838,20.298,281185,0
2011-05-19,20.317,20.596,20.298,20.568,190327,0
2011-05-20,20.388,20.689,20.269,20.446,287013,0
2011-05-23,20.241,20.327,19.809,19.895,303010,0
2011-05-24,19.924,19.924,19.427,19.475,384334,0
2011-05-25,19.353,19.595,19.344,19.539,329923,0
2011-05-26,19.455,19.895,19.38,19.8,133853,0
2011-05-27,19.8,19.8,19.615,19.643,168306,0
2011-05-31,19.802,20.092,19.54,20.063,350149,0
2011-06-01,19.998,19.998,19.268,19.408,541548,0
2011-06-02,19.399,19.521,19.231,19.326,149581,0
2011-06-03,19.109,19.109,18.874,19.073,175382,0
2011-06-06,19.046,19.082,18.633,18.68,351792,0
2011-06-07,18.783,18.943,18.689,18.737,216514,0
2011-06-08,18.698,18.962,18.662,18.846,265380,0
2011-06-09,18.913,19.504,18.894,19.446,388778,0
2011-06-10,19.336,19.755,18.727,19.38,586267,0
2011-06-13,19.336,19.595,19.091,19.465,462398,0
2011-06-14,19.615,19.708,19.38,19.557,323134,0
2011-06-15,19.372,19.372,18.828,18.874,516185,0
2011-06-16,18.875,19.27,18.865,19.223,178147,0
2011-06-17,19.427,19.531,18.971,19.063,568045,0
2011-06-20,18.962,19.091,18.698,19.036,384671,0
2011-06-21,19.127,19.504,19.127,19.38,213949,0
2011-06-22,19.288,19.661,19.278,19.316,210127,0
2011-06-23,19.091,19.455,18.874,19.38,293988,0
2011-06-24,19.399,19.504,19.156,19.427,1261802,0
2011-06-27,19.38,19.736,19.278,19.652,277700,0
2011-06-28,19.652,20.351,19.652,20.327,256366,0
2011-06-29,20.343,20.465,19.971,20.184,284994,0
2011-06-30,20.271,20.776,20.159,20.534,269903,0
2011-07-01,20.559,20.651,20.465,20.551,404059,0
2011-07-05,20.493,20.568,20.184,20.455,153687,0
2011-07-06,20.382,20.722,20.32,20.683,271754,0
2011-07-07,20.81,20.977,20.679,20.887,161035,0
2011-07-08,20.633,20.699,20.269,20.604,183286,0
2011-07-11,20.317,20.369,19.763,19.877,235103,0
2011-07-12,19.766,20.301,19.71,20.01,154551,0
2011-07-13,20.148,20.679,20.099,20.351,239715,0
2011-07-14,20.351,20.351,19.819,19.98,188252,0
2011-07-15,20.08,20.109,19.504,19.736,245692,0
2011-07-18,19.689,19.914,19.26,19.38,165059,0
2011-07-19,19.579,20.028,19.364,19.954,150097,0
2011-07-20,19.998,19.998,19.661,19.755,144543,0
2011-07-21,19.868,20.317,19.868,20.307,156772,0
2011-07-22,20.279,20.289,19.838,20.08,158922,0
2011-07-25,19.848,20.203,19.848,20.034,122544,0
2011-07-26,20.001,20.33,19.821,20.019,157020,0
2011-07-27,19.942,20.119,19.782,20.017,268568,0
2011-07-28,19.991,20.235,19.88,20.131,221780,0
2011-07-29,19.859,20.291,19.708,20.205,212664,0
2011-08-01,20.378,20.388,19.848,20.298,192610,0
2011-08-02,20.131,20.354,19.944,19.982,281751,0
2011-08-03,19.577,20.764,19.231,20.718,379072,0
2011-08-04,20.497,20.891,19.72,19.729,270873,0
2011-08-05,19.973,20.891,19.523,20.151,348971,0
2011-08-08,19.633,20.07,18.13,18.315,436959,0
2011-08-09,18.82,19.399,18.044,19.39,453043,0
2011-08-10,18.737,18.874,18.082,18.13,287637,0
2011-08-11,18.266,19.082,17.978,18.837,324753,0
2011-08-12,19.017,19.327,18.586,18.953,121743,0
2011-08-15,19.475,19.475,18.933,19.399,118058,0
2011-08-16,18.924,19.027,18.485,18.865,364744,0
2011-08-17,18.856,18.905,18.559,18.747,130480,0
2011-08-18,18.12,18.596,18.053,18.231,277954,0
2011-08-19,18.053,18.615,18.016,18.222,201752,0
2011-08-22,18.643,18.709,18.213,18.315,157987,0
2011-08-23,18.335,19.157,18.25,19.157,181977,0
2011-08-24,19.157,19.851,19.11,19.579,203518,0
2011-08-25,19.757,19.88,18.944,19.204,181832,0
2011-08-26,19.11,19.157,18.494,18.719,263389,0
2011-08-29,19.001,19.71,18.953,19.664,172003,0
2011-08-30,19.308,19.559,18.982,19.486,182518,0
2011-08-31,19.577,19.662,18.988,19.494,205463,0
2011-09-01,19.506,19.654,18.766,18.803,149453,0
2011-09-02,18.507,18.8,18.191,18.247,266687,0
2011-09-06,17.765,18.11,17.52,18.043,287092,0
2011-09-07,18.371,18.775,18.305,18.756,142750,0
2011-09-08,18.559,18.737,18.475,18.54,143342,0
2011-09-09,18.305,18.428,18.025,18.195,325853,0
2011-09-12,18.016,18.371,17.783,18.222,408997,0
2011-09-13,18.343,18.401,17.968,18.231,201139,0
2011-09-14,18.371,19.001,18.072,18.766,220644,0
2011-09-15,19.047,19.337,18.865,19.233,151802,0
2011-09-16,19.355,19.439,18.728,18.838,277085,0
2011-09-19,18.559,18.811,18.305,18.653,177542,0
2011-09-20,18.68,18.963,18.586,18.838,258592,0
2011-09-21,18.838,18.953,18.756,18.856,646714,0
2011-09-22,18.222,19.186,18.12,18.924,1041028,0
2011-09-23,18.865,19.176,18.68,19.001,391046,0
2011-09-26,19.176,19.559,18.963,19.533,158070,0
2011-09-27,19.841,20.273,19.626,19.783,225309,0
2011-09-28,19.645,19.991,19.588,19.635,437229,0
2011-09-29,20.055,20.459,19.616,20.037,154808,0
2011-09-30,19.75,20.492,19.656,20.181,361250,0
2011-10-03,19.973,20.401,19.27,19.289,305963,0
2011-10-04,19.204,20.301,19.074,20.282,499631,0
2011-10-05,20.244,20.244,19.597,19.917,194363,0
2011-10-06,19.831,19.927,19.439,19.812,267829,0
2011-10-07,19.682,19.88,19.119,19.233,401284,0
2011-10-10,19.645,19.812,19.467,19.645,222507,0
2011-10-11,19.486,19.907,19.42,19.812,179083,0
2011-10-12,19.917,20.421,19.88,20.226,190489,0
2011-10-13,19.71,19.812,19.439,19.515,242692,0
2011-10-14,19.72,20.141,19.429,20.112,191881,0
2011-10-17,19.897,19.964,19.204,19.299,176881,0
2011-10-18,19.392,19.936,19.057,19.793,231178,0
2011-10-19,19.793,20.028,19.41,19.448,204810,0
2011-10-20,19.457,20.073,19.382,20.045,304157,0
2011-10-21,20.32,20.525,19.944,20.525,238719,0
2011-10-24,20.545,20.863,20.431,20.749,162317,0
2011-10-25,20.561,20.627,20.234,20.262,186656,0
2011-10-26,20.608,20.834,20.311,20.712,173267,0
2011-10-27,20.863,21.422,20.824,21.413,314817,0
2011-10-28,21.254,21.694,21.254,21.563,230837,0
2011-10-31,21.288,21.617,21.159,21.179,197308,0
2011-11-01,20.59,20.945,20.225,20.345,207566,0
2011-11-02,19.691,21.75,19.664,21.592,303771,0
2011-11-03,21.741,21.741,21.028,21.519,343009,0
2011-11-04,21.191,21.629,20.962,21.461,196510,0
2011-11-07,21.346,21.778,21.227,21.74,118956,0
2011-11-08,21.675,22.07,21.365,21.985,190645,0
2011-11-09,21.519,21.799,21.337,21.356,226727,0
2011-11-10,21.676,21.721,21.365,21.519,123407,0
2011-11-11,21.648,21.938,21.573,21.921,160485,0
2011-11-14,21.843,21.843,21.291,21.49,239455,0
2011-11-15,21.291,22.06,21.254,21.872,172197,0
2011-11-16,21.657,21.985,21.452,21.535,146583,0
2011-11-17,21.535,21.955,21.291,21.375,153236,0
2011-11-18,21.394,21.666,21.153,21.519,122779,0
2011-11-21,21.209,21.49,21.018,21.273,117223,0
2011-11-22,21.172,21.546,21.028,21.057,176443,0
2011-11-23,20.843,20.9,20.505,20.524,147574,0
2011-11-25,20.468,20.721,20.31,20.486,90698,0
2011-11-28,20.936,21.143,20.833,21.076,158061,0
2011-11-29,21.057,21.245,20.73,20.785,185359,0
2011-11-30,21.427,21.671,20.656,21.523,391265,0
2011-12-01,21.403,21.713,21.254,21.527,179047,0
2011-12-02,21.731,21.902,21.328,21.403,146936,0
2011-12-05,21.703,21.864,21.461,21.648,203849,0
2011-12-06,21.629,21.995,21.593,21.836,150914,0
2011-12-07,21.695,22.352,21.593,22.18,126960,0
2011-12-08,21.986,22.134,21.648,21.703,236509,0
2011-12-09,21.818,22.163,21.808,21.883,174403,0
2011-12-12,21.713,21.818,21.51,21.76,116494,0
2011-12-13,21.172,21.347,20.4,20.891,832629,0
2011-12-14,20.186,20.607,20.15,20.291,4619882,0
2011-12-15,20.391,20.598,20.234,20.353,1091634,0
2011-12-16,20.702,20.891,20.449,20.544,1020848,0
2011-12-19,20.814,20.891,20.338,20.381,325642,0
2011-12-20,20.776,20.954,20.692,20.945,639081,0
2011-12-21,20.945,21.536,20.881,21.403,891962,0
2011-12-22,21.51,22.024,21.301,21.864,672633,0
2011-12-23,21.929,22.119,21.836,22.033,318441,0
2011-12-27,21.948,22.208,21.892,22.127,367408,0
2011-12-28,22.024,22.089,21.883,21.957,203324,0
2011-12-29,21.976,22.257,21.957,21.966,240603,0
2011-12-30,21.889,22.068,21.775,21.775,224343,0
2012-01-03,22.134,22.257,22.005,22.024,198553,0
2012-01-04,22.005,22.099,21.826,22.024,201481,0
2012-01-05,21.844,22.342,21.48,22.286,235598,0
2012-01-06,22.238,22.371,22.024,22.257,232220,0
2012-01-09,22.18,22.427,22.109,22.4,237386,0
2012-01-10,22.566,22.753,22.446,22.725,444902,0
2012-01-11,22.66,23.089,22.652,22.933,409321,0
2012-01-12,22.979,23.206,22.943,23.062,347488,0
2012-01-13,22.743,22.961,22.462,22.801,247732,0
2012-01-17,22.968,23.28,22.903,23.061,398574,0
2012-01-18,22.961,23.504,22.961,23.427,259307,0
2012-01-19,23.465,23.618,23.206,23.335,399744,0
2012-01-20,23.271,23.571,23.234,23.456,343624,0
2012-01-23,23.427,23.785,23.234,23.465,254427,0
2012-01-24,23.372,23.571,23.234,23.379,284719,0
2012-01-25,23.29,23.326,22.782,22.988,273319,0
2012-01-26,23.024,23.147,22.644,22.753,307892,0
2012-01-27,22.725,23.147,22.634,23.119,270152,0
2012-01-30,23.043,23.437,22.933,23.147,273248,0
2012-01-31,23.298,23.307,22.913,22.96,580541,0
2012-02-01,23.119,23.427,23.072,23.243,368550,0
2012-02-02,23.335,23.475,23.243,23.253,234088,0
2012-02-03,23.474,23.653,23.175,23.335,367703,0
2012-02-06,23.326,23.532,23.234,23.522,197305,0
2012-02-07,23.335,23.709,23.325,23.541,447531,0
2012-02-08,23.474,23.484,22.932,23.307,376133,0
2012-02-09,23.335,23.371,23.128,23.136,256511,0
2012-02-10,23.033,23.185,22.848,23.128,218530,0
2012-02-13,23.225,23.561,23.225,23.513,366107,0
2012-02-14,23.352,23.512,23.242,23.484,252990,0
2012-02-15,23.691,23.709,23.361,23.521,252551,0
2012-02-16,23.56,23.727,23.474,23.709,246366,0
2012-02-17,23.747,23.888,23.709,23.85,88003,0
2012-02-21,23.858,24.141,23.785,23.982,147604,0
2012-02-22,23.926,23.974,23.811,23.926,264791,0
2012-02-23,23.756,23.785,23.512,23.645,499739,0
2012-02-24,23.407,23.673,23.407,23.56,185401,0
2012-02-27,23.379,23.599,23.156,23.512,248805,0
2012-02-28,23.456,23.645,23.325,23.456,207047,0
2012-02-29,23.458,23.795,23.409,23.476,438881,0
2012-03-01,23.512,23.673,23.417,23.541,331682,0
2012-03-02,23.484,23.682,23.344,23.407,248905,0
2012-03-05,23.344,23.599,23.325,23.484,414885,0
2012-03-06,23.298,23.484,23.252,23.371,427769,0
2012-03-07,23.371,23.379,23.205,23.234,132926,0
2012-03-08,23.325,23.325,22.995,23.08,253837,0
2012-03-09,23.08,23.417,23.051,23.108,227927,0
2012-03-12,23.146,23.298,23.108,23.242,371924,0
2012-03-13,23.388,23.691,23.28,23.691,319031,0
2012-03-14,23.57,23.945,23.57,23.858,222757,0
2012-03-15,23.878,24.159,23.737,24.132,155271,0
2012-03-16,24.123,24.273,23.926,24.085,312496,0
2012-03-19,24.113,24.393,24.066,24.273,117556,0
2012-03-20,24.104,24.337,23.982,24.113,104930,0
2012-03-21,24.179,24.216,23.926,24.123,110378,0
2012-03-22,23.955,24.002,23.701,23.737,216286,0
2012-03-23,23.737,24.048,23.737,24.029,111774,0
2012-03-26,24.198,24.538,24.159,24.328,154973,0
2012-03-27,24.302,24.49,24.273,24.273,95305,0
2012-03-28,24.328,24.412,24.159,24.337,160515,0
2012-03-29,24.198,24.198,23.906,23.982,150149,0
2012-03-30,23.977,24.051,23.656,23.656,312070,0
2012-04-02,23.636,24.412,23.58,24.113,310649,0
2012-04-03,24.481,24.93,24.216,24.432,521859,0
2012-04-04,24.075,24.529,23.974,24.422,453790,0
2012-04-05,24.337,24.49,24.302,24.346,171673,0
2012-04-09,23.936,24.066,23.906,23.926,247193,0
2012-04-10,23.936,23.936,23.617,23.756,264324,0
2012-04-11,23.964,24.206,23.888,24.141,235957,0
2012-04-12,24.206,24.538,24.206,24.412,205473,0
2012-04-13,24.374,24.432,24.066,24.085,198245,0
2012-04-16,24.179,24.216,23.955,24.189,307831,0
2012-04-17,24.248,24.622,24.248,24.543,223796,0
2012-04-18,24.582,24.664,24.346,24.412,331338,0
2012-04-19,24.393,24.538,24.169,24.432,310734,0
2012-04-20,24.582,24.618,24.132,24.311,481327,0
2012-04-23,24.048,24.499,23.775,24.412,550414,0
2012-04-24,24.365,24.573,24.141,24.547,379994,0
2012-04-25,24.761,24.865,24.519,24.693,207213,0
2012-04-26,24.618,24.958,24.499,24.902,173766,0
2012-04-27,24.846,25.155,24.703,25.115,152689,0
2012-04-30,25.037,25.216,24.586,24.615,195281,0
2012-05-01,24.552,25.037,24.543,24.568,216386,0
2012-05-02,24.002,24.412,23.617,23.926,685036,0
2012-05-03,23.861,23.861,23.299,23.467,354608,0
2012-05-04,23.282,23.496,22.858,22.953,224210,0
2012-05-07,22.922,23.089,22.751,22.875,300433,0
2012-05-08,22.789,23.033,22.677,22.987,343723,0
2012-05-09,22.781,22.819,22.434,22.488,309025,0
2012-05-10,22.642,22.868,22.564,22.613,133004,0
2012-05-11,22.478,22.623,22.235,22.555,155732,0
2012-05-14,22.36,22.564,22.142,22.527,327343,0
2012-05-15,22.478,22.677,22.425,22.47,161811,0
2012-05-16,22.497,22.633,22.417,22.584,357087,0
2012-05-17,22.46,22.603,22.096,22.106,373398,0
2012-05-18,22.058,22.235,21.86,21.982,424765,0
2012-05-21,21.992,22.16,21.85,22.077,347628,0
2012-05-22,22.151,22.507,22.106,22.389,297182,0
2012-05-23,22.196,22.507,22.077,22.478,233397,0
2012-05-24,22.564,22.564,22.169,22.417,131751,0
2012-05-25,22.359,22.478,22.274,22.425,195256,0
2012-05-29,22.488,22.733,22.417,22.715,137511,0
2012-05-30,22.517,22.584,22.33,22.399,227228,0
2012-05-31,22.369,22.772,22.169,22.633,372635,0
2012-06-01,22.274,22.311,21.889,21.944,285782,0
2012-06-04,22.011,22.196,21.917,22.196,208620,0
2012-06-05,22.141,22.546,22.077,22.537,224942,0
2012-06-06,22.659,23.109,22.546,23.062,203391,0
2012-06-07,23.345,23.506,23.138,23.235,199150,0
2012-06-08,23.206,23.419,22.996,23.39,110901,0
2012-06-11,23.506,23.656,23.291,23.299,352670,0
2012-06-12,23.327,23.977,23.309,23.958,332286,0
2012-06-13,23.834,24.201,23.75,23.871,281145,0
2012-06-14,23.909,24.127,23.861,23.977,325163,0
2012-06-15,24.013,24.097,23.824,23.977,470261,0
2012-06-18,23.871,24.117,23.861,23.986,280635,0
2012-06-19,23.995,24.21,23.948,24.06,266323,0
2012-06-20,24.163,24.258,23.929,24.079,214629,0
2012-06-21,24.069,24.192,23.703,23.871,305710,0
2012-06-22,23.986,23.986,23.399,23.694,3101212,0
2012-06-25,23.299,23.711,23.206,23.684,320928,0
2012-06-26,23.778,24.069,23.768,23.977,345795,0
2012-06-27,24.069,24.456,24.051,24.456,212265,0
2012-06-28,24.248,24.523,24.144,24.388,315072,0
2012-06-29,24.615,25.131,24.314,25.131,323646,0
2012-07-02,25.141,25.479,25.093,25.469,244447,0
2012-07-03,25.387,26.287,25.359,26.278,264516,0
2012-07-05,25.921,26.093,25.602,25.817,290122,0
2012-07-06,25.553,25.826,25.45,25.763,252154,0
2012-07-09,25.799,25.845,25.459,25.772,192235,0
2012-07-10,25.95,26.233,25.527,25.687,156404,0
2012-07-11,25.64,25.911,25.226,25.863,189555,0
2012-07-12,25.707,25.893,25.527,25.736,277530,0
2012-07-13,25.863,26.278,25.863,26.27,169310,0
2012-07-16,26.241,26.287,26.006,26.177,124120,0
2012-07-17,26.241,26.278,25.836,26.194,188660,0
2012-07-18,26.073,26.295,25.978,26.177,121134,0
2012-07-19,25.772,25.772,24.964,25.396,399237,0
2012-07-20,25.179,25.179,24.746,25.01,343794,0
2012-07-23,24.669,25.151,24.543,25.056,204675,0
2012-07-24,25.121,25.131,24.841,25.065,209871,0
2012-07-25,25.207,25.35,25.047,25.294,183085,0
2012-07-26,25.573,25.659,25.274,25.441,183111,0
2012-07-27,25.622,26.014,25.517,25.687,228746,0
2012-07-30,25.669,25.968,25.612,25.717,263701,0
2012-07-31,25.631,25.911,25.631,25.736,256516,0
2012-08-01,25.772,25.799,25,25,258151,0
2012-08-02,24.879,25.35,24.737,25.321,313968,0
2012-08-03,25.592,25.968,25.469,25.845,259331,0
2012-08-06,25.94,25.94,25.422,25.422,303911,0
2012-08-07,25.527,25.893,25.396,25.544,516640,0
2012-08-08,25.659,27.257,24.465,26.956,419176,0
2012-08-09,26.993,27.295,26.719,27.133,255942,0
2012-08-10,26.91,27.162,26.693,26.776,182604,0
2012-08-13,26.795,26.94,26.609,26.94,216715,0
2012-08-14,27.02,27.388,26.992,27.15,312455,0
2012-08-15,27.069,27.343,27.061,27.247,288443,0
2012-08-16,27.267,27.456,27.096,27.447,298273,0
2012-08-17,27.323,27.652,27.323,27.596,385325,0
2012-08-20,27.499,27.689,27.343,27.689,226205,0
2012-08-21,27.698,28.16,27.576,27.746,623022,0
2012-08-22,27.802,27.898,27.556,27.662,256162,0
2012-08-23,27.662,27.689,27.217,27.275,173981,0
2012-08-24,27.189,27.482,27.16,27.342,124337,0
2012-08-27,27.378,27.615,27.246,27.446,218791,0
2012-08-28,27.378,27.642,27.332,27.446,192860,0
2012-08-29,27.482,27.576,27.342,27.49,179982,0
2012-08-30,27.342,27.472,27.237,27.378,109657,0
2012-08-31,27.499,27.718,27.208,27.482,342498,0
2012-09-04,27.546,27.802,27.332,27.802,222788,0
2012-09-05,27.802,27.859,27.605,27.672,232198,0
2012-09-06,27.841,28.028,27.746,28.008,322496,0
2012-09-07,28.105,28.179,27.933,28.008,260808,0
2012-09-10,27.97,28.075,27.802,27.943,203655,0
2012-09-11,27.989,28.17,27.85,28.095,192227,0
2012-09-12,28.095,28.265,27.925,28.179,481689,0
2012-09-13,28.114,28.546,27.989,28.302,361650,0
2012-09-14,28.385,28.537,28.236,28.52,300109,0
2012-09-17,28.366,28.502,28.057,28.085,263039,0
2012-09-18,28.085,28.152,27.736,27.869,232964,0
2012-09-19,27.916,28.018,27.736,27.792,227180,0
2012-09-20,27.68,27.841,27.35,27.508,291310,0
2012-09-21,27.802,27.85,27.322,27.517,528520,0
2012-09-24,27.369,27.773,27.342,27.585,182677,0
2012-09-25,27.632,27.755,27.285,27.304,248120,0
2012-09-26,27.304,27.407,26.918,27.049,201229,0
2012-09-27,27.085,27.304,27.001,27.246,465315,0
2012-09-28,27.001,27.246,26.947,26.992,282692,0
2012-10-01,26.982,27.256,26.973,27.095,248246,0
2012-10-02,27.179,27.332,27.03,27.132,316263,0
2012-10-03,27.085,27.227,26.947,27.085,262813,0
2012-10-04,27.265,27.407,26.947,27.113,376630,0
2012-10-05,27.132,27.36,26.982,27.256,500314,0
2012-10-08,27.132,27.189,26.955,27.04,285437,0
2012-10-09,26.973,27.227,26.86,26.87,332089,0
2012-10-10,26.822,26.955,26.745,26.87,324200,0
2012-10-11,26.644,26.964,26.596,26.964,291807,0
2012-10-12,26.888,26.908,26.454,26.541,378235,0
2012-10-15,26.569,26.708,26.454,26.576,206496,0
2012-10-16,26.616,27.049,26.616,27.03,214358,0
2012-10-17,27.076,27.388,26.947,27.388,112508,0
2012-10-18,27.436,27.546,27.095,27.132,199298,0
2012-10-19,27.001,27.085,26.059,26.089,331418,0
2012-10-22,26.089,26.311,26.002,26.292,366706,0
2012-10-23,26.106,26.301,26.059,26.248,195784,0
2012-10-24,26.389,26.407,26.181,26.229,103618,0
2012-10-25,26.454,26.681,26.284,26.681,130628,0
2012-10-26,26.717,26.793,26.512,26.624,156049,0
2012-10-31,26.928,26.928,26.33,26.634,210615,0
2012-11-01,26.717,26.879,25.964,26.86,241964,0
2012-11-02,27.01,27.01,26.493,26.493,167647,0
2012-11-05,26.454,26.908,26.256,26.793,182896,0
2012-11-06,26.793,27.199,26.774,27.103,93315,0
2012-11-07,26.774,26.841,25.927,25.955,173680,0
2012-11-08,25.955,27.314,25.692,26.832,291750,0
2012-11-09,26.717,27.085,26.699,26.938,215568,0
2012-11-12,26.928,27.04,26.379,26.463,222112,0
2012-11-13,26.427,26.982,26.181,26.191,199279,0
2012-11-14,26.266,26.266,25.731,25.794,176969,0
2012-11-15,25.758,26.266,25.654,25.992,340985,0
2012-11-16,25.908,26.2,25.673,26.079,234813,0
2012-11-19,26.275,26.717,26.153,26.681,221317,0
2012-11-20,26,26.3,25.905,26.237,2137465,0
2012-11-21,26.416,26.541,26.144,26.541,422756,0
2012-11-23,26.541,26.793,26.368,26.708,158954,0
2012-11-26,26.681,26.919,26.492,26.899,218494,0
2012-11-27,26.812,27.277,26.736,27.068,232226,0
2012-11-28,26.948,27.19,26.774,27.086,120978,0
2012-11-29,27.19,27.352,27.096,27.21,133636,0
2012-11-30,27.344,27.39,26.965,27.068,297857,0
2012-12-03,27.286,27.352,27.031,27.316,180246,0
2012-12-04,27.277,27.344,27.031,27.152,139931,0
2012-12-05,27.286,27.626,27.105,27.493,256027,0
2012-12-06,27.429,27.74,27.4,27.579,146660,0
2012-12-07,27.645,27.776,27.419,27.475,166752,0
2012-12-10,27.493,27.645,27.39,27.539,196597,0
2012-12-11,27.702,27.702,27.409,27.588,331096,0
2012-12-12,27.665,27.749,27.277,27.286,259992,0
2012-12-13,27.39,27.902,27.267,27.598,443398,0
2012-12-14,27.429,27.617,27.021,27.031,388721,0
2012-12-17,27.06,27.835,27.06,27.684,406841,0
2012-12-18,27.684,27.883,27.448,27.617,316031,0
2012-12-19,27.579,27.806,27.466,27.608,681276,0
2012-12-20,27.579,28.138,27.579,28.041,653806,0
2012-12-21,27.928,28.306,27.74,28.157,751782,0
2012-12-24,28.041,28.401,28.032,28.381,135656,0
2012-12-26,28.371,28.439,27.873,28.051,366292,0
2012-12-27,28.09,28.138,27.853,28.07,293908,0
2012-12-28,27.853,28.119,27.826,27.983,218252,0
2012-12-31,27.92,28.41,27.786,28.371,306883,0
2013-01-02,28.901,29.195,28.724,29.074,491193,0
2013-01-03,29.186,29.696,29.093,29.528,465812,0
2013-01-04,29.638,30.167,29.576,30.028,438278,0
2013-01-07,29.962,29.962,29.706,29.82,304632,0
2013-01-08,29.735,29.981,29.735,29.952,263655,0
2013-01-09,29.942,30.159,29.897,29.991,147608,0
2013-01-10,30.226,30.235,29.942,30.113,178516,0
2013-01-11,30.159,30.159,29.82,30.065,125651,0
2013-01-14,30.018,30.206,29.952,30.206,170179,0
2013-01-15,30.037,30.461,30.018,30.341,176466,0
2013-01-16,30.36,30.539,30.206,30.539,186707,0
2013-01-17,30.681,30.823,30.509,30.785,288684,0
2013-01-18,30.737,30.745,30.442,30.681,223377,0
2013-01-22,30.652,31.194,30.652,31.075,248414,0
2013-01-23,31.125,31.134,30.888,30.981,241683,0
2013-01-24,30.389,30.878,30.351,30.719,285024,0
2013-01-25,30.785,30.84,30.547,30.832,174979,0
2013-01-28,30.878,31.204,30.729,31.115,411136,0
2013-01-29,31.125,31.184,30.926,31.01,175140,0
2013-01-30,30.943,31.115,30.745,31.01,196262,0
2013-01-31,31.105,31.134,30.878,31.085,183859,0
2013-02-01,31.134,31.396,31.029,31.267,257410,0
2013-02-04,31.194,31.387,30.981,31.038,283183,0
2013-02-05,31.144,31.259,31.056,31.184,209458,0
2013-02-06,30.962,31.293,30.918,31.144,171345,0
2013-02-07,31.223,31.223,30.632,30.775,291450,0
2013-02-08,32.392,32.479,31.562,31.794,2872259,0
2013-02-11,31.25,31.738,30.981,31.494,906159,0
2013-02-12,30.389,30.765,30.085,30.672,9993598,0
2013-02-13,30.765,30.813,30.226,30.566,903087,0
2013-02-14,30.566,30.622,30.302,30.594,597211,0
2013-02-15,30.719,30.719,30.351,30.699,629049,0
2013-02-19,30.729,30.85,30.509,30.85,722271,0
2013-02-20,30.823,30.972,30.528,30.538,533803,0
2013-02-21,30.45,30.508,30.138,30.3,449272,0
2013-02-22,30.46,30.538,30.281,30.3,322488,0
2013-02-25,30.46,30.46,29.543,29.562,439830,0
2013-02-26,29.607,29.864,29.465,29.672,427108,0
2013-02-27,29.607,30.035,29.598,29.883,355465,0
2013-02-28,29.864,30.044,29.633,29.854,523305,0
2013-03-01,29.653,29.778,29.283,29.571,456540,0
2013-03-04,29.465,29.475,29.227,29.333,516131,0
2013-03-05,29.475,29.854,29.475,29.845,644518,0
2013-03-06,29.978,30.147,29.883,30.062,429561,0
2013-03-07,30.121,30.223,29.949,30.054,471220,0
2013-03-08,30.271,30.31,30.062,30.252,378206,0
2013-03-11,30.243,30.416,30.233,30.397,208100,0
2013-03-12,30.261,30.488,30.261,30.433,193196,0
2013-03-13,30.397,30.565,30.368,30.528,224004,0
2013-03-14,30.518,30.972,30.518,30.972,308357,0
2013-03-15,31.029,31.175,30.765,31.165,629606,0
2013-03-18,30.785,31.106,30.775,30.954,360545,0
2013-03-19,30.936,31.096,30.869,31.001,283039,0
2013-03-20,31.056,31.26,31.039,31.096,295038,0
2013-03-21,30.936,31.056,30.804,30.879,200067,0
2013-03-22,30.785,31.011,30.785,30.918,172258,0
2013-03-25,31.039,31.135,30.795,30.918,241353,0
2013-03-26,31.056,31.241,30.869,30.991,353835,0
2013-03-27,30.869,30.954,30.651,30.918,217542,0
2013-03-28,30.813,31.155,30.804,31.096,258560,0
2013-04-01,30.972,31.096,30.518,30.622,398428,0
2013-04-02,30.699,30.879,30.433,30.528,266500,0
2013-04-03,30.498,30.528,30.101,30.185,353341,0
2013-04-04,30.054,30.175,29.633,30.147,391299,0
2013-04-05,29.75,29.959,29.534,29.949,279204,0
2013-04-08,30.044,30.32,29.807,30.271,250231,0
2013-04-09,30.869,31.295,30.709,31.056,770853,0
2013-04-10,31.056,31.398,30.84,31.295,482852,0
2013-04-11,31.26,31.438,31.021,31.418,419564,0
2013-04-12,31.303,31.468,31.205,31.341,260323,0
2013-04-15,31.155,31.295,30.33,30.339,411526,0
2013-04-16,30.45,31.021,30.387,30.981,374697,0
2013-04-17,30.755,30.804,30.165,30.223,222017,0
2013-04-18,30.204,30.31,29.836,30.035,240996,0
2013-04-19,30.035,30.518,29.929,30.498,254467,0
2013-04-22,31.116,31.165,30.368,30.898,283406,0
2013-04-23,31.039,31.379,30.859,31.251,222088,0
2013-04-24,31.331,31.712,31.126,31.693,300504,0
2013-04-25,31.847,32.253,31.722,31.961,230174,0
2013-04-26,31.876,31.961,31.545,31.817,170701,0
2013-04-29,31.971,32.216,31.574,32.148,169742,0
2013-04-30,32.158,32.32,32.007,32.216,235703,0
2013-05-01,32.131,32.301,31.418,31.438,283589,0
2013-05-02,31.665,32.253,31.526,32.121,368180,0
2013-05-03,32.465,32.899,32.339,32.777,335681,0
2013-05-06,32.777,33.099,32.777,32.946,200729,0
2013-05-07,33.061,33.573,32.899,33.564,241445,0
2013-05-08,33.108,33.156,32.407,32.891,429867,0
2013-05-09,32.833,33.021,32.511,32.565,219048,0
2013-05-10,32.547,32.807,32.511,32.807,140636,0
2013-05-13,32.691,32.738,32.282,32.388,287949,0
2013-05-14,32.456,32.815,32.245,32.815,355310,0
2013-05-15,32.672,33.08,32.547,33.031,246679,0
2013-05-16,32.899,33.002,32.633,32.71,130278,0
2013-05-17,32.758,32.918,32.681,32.768,193696,0
2013-05-20,32.613,32.891,32.613,32.777,163414,0
2013-05-21,32.748,32.955,32.613,32.787,127141,0
2013-05-22,32.758,33.224,32.299,32.464,169995,0
2013-05-23,32.186,32.622,31.978,32.537,220500,0
2013-05-24,32.415,32.537,32.11,32.51,110963,0
2013-05-28,32.833,33.261,32.719,32.993,178801,0
2013-05-29,32.662,33.996,32.435,33.927,404185,0
2013-05-30,33.927,34.337,33.547,34.299,406377,0
2013-05-31,34.11,34.214,33.519,33.519,204311,0
2013-06-03,33.489,33.976,33.148,33.918,402768,0
2013-06-04,33.918,34.118,33.519,34.023,388955,0
2013-06-05,33.908,33.966,33.585,33.605,205807,0
2013-06-06,33.623,34.194,33.348,34.174,265825,0
2013-06-07,34.26,34.64,34.213,34.43,155727,0
2013-06-10,34.46,34.649,34.27,34.489,156511,0
2013-06-11,34.128,34.45,33.861,34.118,128437,0
2013-06-12,34.356,34.356,33.775,33.956,116588,0
2013-06-13,33.851,34.538,33.784,34.44,150536,0
2013-06-14,34.469,34.489,33.737,34.061,320129,0
2013-06-17,34.328,35.22,34.328,35.184,253997,0
2013-06-18,35.165,35.755,35.079,35.729,224037,0
2013-06-19,35.738,36.098,35.433,35.553,216355,0
2013-06-20,35.184,35.738,35.032,35.471,298841,0
2013-06-21,35.516,35.719,35.298,35.336,670382,0
2013-06-24,35.098,35.356,34.909,35.069,333905,0
2013-06-25,35.23,35.516,34.842,35.098,219577,0
2013-06-26,35.298,35.572,34.803,35.041,239091,0
2013-06-27,35.288,35.699,35.269,35.611,348942,0
2013-06-28,35.384,35.869,35.174,35.63,1293296,0
2013-07-01,35.738,36.155,35.525,35.973,259662,0
2013-07-02,35.877,36.165,35.649,35.915,124571,0
2013-07-03,35.506,36.011,35.506,35.861,92860,0
2013-07-05,36.288,36.744,36.107,36.725,166155,0
2013-07-08,36.82,37.609,36.802,37.524,246374,0
2013-07-09,37.782,37.914,37.534,37.658,266482,0
2013-07-10,37.6,37.858,37.487,37.726,318873,0
2013-07-11,38.068,38.209,37.668,38.163,144686,0
2013-07-12,38.135,38.638,37.934,38.628,152425,0
2013-07-15,38.743,38.98,38.526,38.933,217954,0
2013-07-16,38.887,38.998,38.353,38.496,251320,0
2013-07-17,38.561,38.668,38.106,38.256,170828,0
2013-07-18,38.467,38.561,38.266,38.526,209468,0
2013-07-19,38.373,38.571,38.068,38.275,242547,0
2013-07-22,38.304,38.952,38.228,38.906,191540,0
2013-07-23,39.056,39.285,38.961,39.095,247198,0
2013-07-24,39.201,39.201,38.571,38.792,182990,0
2013-07-25,38.752,39.095,38.668,39.008,221117,0
2013-07-26,38.714,39.037,38.581,38.906,164920,0
2013-07-29,38.801,38.801,38.333,38.704,147710,0
2013-07-30,38.819,38.971,38.516,38.677,113305,0
2013-07-31,38.801,39.333,38.714,39.056,233117,0
2013-08-01,39.457,40.322,39.352,40.235,298864,0
2013-08-02,40.105,40.255,39.163,39.238,218062,0
2013-08-05,39.173,39.304,38.971,39.219,157521,0
2013-08-06,39.095,39.21,38.677,39.027,173514,0
2013-08-07,38.561,38.998,37.19,38.819,199167,0
2013-08-08,38.989,39.238,38.353,38.782,184588,0
2013-08-09,38.266,38.819,38.193,38.552,214227,0
2013-08-12,38.304,38.638,37.924,38.038,286430,0
2013-08-13,38.008,38.202,37.668,38.173,181603,0
2013-08-14,38.068,38.077,37.697,37.763,129015,0
2013-08-15,37.44,37.44,36.734,36.82,184657,0
2013-08-16,36.64,37.18,36.572,36.896,143778,0
2013-08-19,36.839,37.086,36.554,36.591,121654,0
2013-08-20,36.659,36.964,36.306,36.858,163229,0
2013-08-21,36.764,36.829,36.312,36.331,125270,0
2013-08-22,36.41,36.935,36.41,36.858,89117,0
2013-08-23,36.886,36.983,36.487,36.867,126128,0
2013-08-26,36.867,37.25,36.764,36.82,162116,0
2013-08-27,36.507,36.629,35.696,35.715,215017,0
2013-08-28,35.725,35.912,35.521,35.598,138959,0
2013-08-29,35.55,36.172,35.379,36.095,192501,0
2013-08-30,36.048,36.22,35.37,35.439,243232,0
2013-09-03,35.95,36.38,34.758,35.225,415875,0
2013-09-04,35.216,36.095,35.188,35.848,332030,0
2013-09-05,35.867,36.211,35.867,35.95,186131,0
2013-09-06,36.172,36.202,35.141,36.085,271197,0
2013-09-09,36.125,36.562,36.085,36.544,214249,0
2013-09-10,36.734,37.136,36.61,37.117,258074,0
2013-09-11,37.136,37.563,36.993,37.375,225585,0
2013-09-12,37.317,37.554,37.317,37.46,213332,0
2013-09-13,37.641,37.917,37.441,37.671,284081,0
2013-09-16,38.08,38.129,37.621,37.68,205745,0
2013-09-17,37.631,38.807,37.489,38.797,265443,0
2013-09-18,38.815,39.33,38.623,38.815,211806,0
2013-09-19,38.986,38.986,38.251,38.443,145991,0
2013-09-20,38.605,38.807,38.197,38.529,1182398,0
2013-09-23,38.529,38.834,38.26,38.501,258480,0
2013-09-24,38.613,38.815,38.289,38.511,222605,0
2013-09-25,38.491,38.663,38.404,38.481,148659,0
2013-09-26,38.557,38.633,38.138,38.491,145267,0
2013-09-27,38.157,38.501,37.907,38.289,131172,0
2013-09-30,37.795,38.586,37.641,38.501,320042,0
2013-10-01,38.404,38.994,38.279,38.912,442705,0
2013-10-02,38.595,38.787,38.378,38.749,207002,0
2013-10-03,38.557,38.557,38.032,38.348,164192,0
2013-10-04,38.241,38.623,38.214,38.538,151725,0
2013-10-07,38.11,38.443,37.994,38.002,190414,0
2013-10-08,37.927,38.11,37.414,37.414,215224,0
2013-10-09,37.536,37.563,36.973,37.554,176066,0
2013-10-10,38.022,38.633,37.824,38.633,202200,0
2013-10-11,38.472,39.386,38.378,39.386,167637,0
2013-10-14,39.16,39.647,38.902,39.608,175361,0
2013-10-15,39.493,39.628,39.12,39.14,154361,0
2013-10-16,39.465,39.969,39.301,39.895,187864,0
2013-10-17,39.731,40.549,39.712,40.539,158506,0
2013-10-18,40.897,41.143,40.283,41.125,239144,0
2013-10-21,41.201,41.261,40.878,41.261,155323,0
2013-10-22,41.299,41.612,41.211,41.36,177410,0
2013-10-23,41.181,41.221,40.821,41.153,170138,0
2013-10-24,41.163,41.448,41.01,41.333,138295,0
2013-10-25,41.506,41.745,41.28,41.641,153426,0
2013-10-28,41.566,41.868,41.39,41.802,216439,0
2013-10-29,41.802,42.201,41.697,41.966,168197,0
2013-10-30,41.937,41.976,41.352,41.38,171092,0
2013-10-31,41.457,41.477,40.98,40.99,287521,0
2013-11-01,40.941,41.308,40.381,40.507,301619,0
2013-11-04,40.578,40.858,40.529,40.646,395633,0
2013-11-05,40.449,40.801,40.362,40.549,232583,0
2013-11-06,40.858,40.858,40.274,40.323,244053,0
2013-11-07,40.4,40.961,40.105,40.216,204258,0
2013-11-08,40.18,40.753,39.865,40.696,445684,0
2013-11-11,40.706,40.951,40.381,40.549,184853,0
2013-11-12,40.507,40.598,40.333,40.469,153498,0
2013-11-13,40.255,40.479,40.105,40.479,254877,0
2013-11-14,40.539,40.716,40.352,40.627,172283,0
2013-11-15,40.578,40.858,40.524,40.801,247577,0
2013-11-18,40.941,41,40.588,40.839,192003,0
2013-11-19,40.782,40.941,40.235,40.42,238001,0
2013-11-20,40.497,40.579,39.93,40.235,270070,0
2013-11-21,40.341,40.822,40.341,40.812,260343,0
2013-11-22,40.716,41.233,40.657,41.173,251629,0
2013-11-25,41.193,41.392,40.963,41.118,156212,0
2013-11-26,41.165,41.354,41.135,41.253,154743,0
2013-11-27,41.327,41.509,41.098,41.327,127166,0
2013-11-29,41.509,41.559,41.135,41.173,89494,0
2013-12-02,41.118,41.597,40.84,40.908,176358,0
2013-12-03,40.726,40.869,40.43,40.745,117101,0
2013-12-04,40.559,41.002,40.114,40.609,104566,0
2013-12-05,40.479,40.793,40.245,40.696,207792,0
2013-12-06,41.135,41.383,40.888,41.336,193317,0
2013-12-09,41.336,41.569,41.233,41.5,181832,0
2013-12-10,41.47,41.569,40.888,41.04,147076,0
2013-12-11,41.135,41.263,40.066,40.179,178095,0
2013-12-12,40.235,40.323,39.948,40.104,170075,0
2013-12-13,40.264,40.361,39.548,40.026,159919,0
2013-12-16,40.303,40.879,40.159,40.802,301826,0
2013-12-17,40.859,40.859,40.293,40.628,156447,0
2013-12-18,40.793,41.354,40.599,41.336,288179,0
2013-12-19,41.165,41.373,40.726,40.754,170500,0
2013-12-20,40.736,41.049,40.539,40.859,684075,0
2013-12-23,41.145,41.373,40.992,41.243,161798,0
2013-12-24,41.173,41.843,41.173,41.775,76864,0
2013-12-26,41.901,42.092,41.46,41.635,188530,0
2013-12-27,41.825,41.881,41.45,41.766,98059,0
2013-12-30,41.615,41.805,41.45,41.5,103488,0
2013-12-31,41.549,41.549,41.012,41.059,188463,0
2014-01-02,41.002,41.213,40.361,40.569,282448,0
2014-01-03,40.549,40.879,40.016,40.539,172238,0
2014-01-06,40.539,40.657,40.283,40.569,245943,0
2014-01-07,40.726,41.363,40.716,41.273,194311,0
2014-01-08,41.223,41.5,40.898,41.108,152009,0
2014-01-09,41.311,41.311,40.783,41.213,169858,0
2014-01-10,41.293,41.44,40.716,41.012,128446,0
2014-01-13,40.812,41.012,40.094,40.391,209597,0
2014-01-14,40.599,41.243,40.391,41.165,175876,0
2014-01-15,41.921,43.157,41.921,42.887,478857,0
2014-01-16,42.839,43.232,42.754,42.802,221239,0
2014-01-17,42.802,43.376,42.744,43.204,198631,0
2014-01-21,43.614,43.643,42.868,43.021,337621,0
2014-01-22,42.964,43.166,42.485,42.897,222465,0
2014-01-23,42.83,42.878,42.14,42.323,154984,0
2014-01-24,42.092,42.523,41.311,41.363,245816,0
2014-01-27,41.346,41.539,40.677,40.686,167350,0
2014-01-28,40.83,41.002,40.637,40.869,336354,0
2014-01-29,40.332,41.032,40.293,40.44,347976,0
2014-01-30,40.84,41.273,40.569,40.982,221922,0
2014-01-31,40.159,40.773,40.085,40.313,401884,0
2014-02-03,40.323,40.647,37.643,37.808,616847,0
2014-02-04,38.055,38.618,37.434,38.477,409515,0
2014-02-05,38.208,38.506,37.76,38.391,220175,0
2014-02-06,38.581,38.724,38.312,38.516,197771,0
2014-02-07,38.618,39.214,38.293,39.079,307061,0
2014-02-10,39.097,39.462,38.534,39.423,333279,0
2014-02-11,41.529,43.148,41.022,42.802,821218,0
2014-02-12,42.774,43.176,41.509,41.881,312851,0
2014-02-13,41.47,42.466,41.263,42.447,263719,0
2014-02-14,42.456,42.485,41.951,42.266,230902,0
2014-02-18,42.353,42.563,41.765,42.496,191672,0
2014-02-19,42.226,42.476,41.643,41.671,272808,0
2014-02-20,41.9,42.14,41.613,42.064,216214,0
2014-02-21,42.275,42.467,42.017,42.353,318337,0
2014-02-24,42.314,42.851,42.216,42.457,243370,0
2014-02-25,42.419,42.629,42.008,42.496,254820,0
2014-02-26,42.658,43.032,42.246,42.823,268583,0
2014-02-27,42.667,43.234,42.524,43.06,312563,0
2014-02-28,43.206,43.885,42.823,43.004,265813,0
2014-03-03,42.496,42.851,42.246,42.554,203148,0
2014-03-04,43.1,43.925,43.1,43.743,374235,0
2014-03-05,43.716,43.876,43.437,43.792,141155,0
2014-03-06,43.945,44.145,43.772,43.885,147814,0
2014-03-07,44.242,44.406,43.955,44.329,197106,0
2014-03-10,44.387,44.597,44.135,44.499,170395,0
2014-03-11,44.577,44.845,44.27,44.463,341433,0
2014-03-12,44.261,44.797,44.154,44.779,270799,0
2014-03-13,45,45.068,44.587,44.77,364432,0
2014-03-14,44.76,45.374,44.647,45.249,332959,0
2014-03-17,45.404,46.497,45.404,46.159,416997,0
2014-03-18,46.237,46.747,46.085,46.316,407233,0
2014-03-19,46.409,46.622,46.055,46.306,233403,0
2014-03-20,46.277,46.995,46.218,46.785,250159,0
2014-03-21,47.025,47.581,46.785,46.843,461048,0
2014-03-24,46.946,47.13,45.825,46.065,403866,0
2014-03-25,46.353,46.737,45.556,45.758,212310,0
2014-03-26,46.141,46.296,44.666,44.676,260246,0
2014-03-27,44.797,44.797,43.965,44.251,191631,0
2014-03-28,44.223,45.019,44.07,44.145,176366,0
2014-03-31,44.443,45.269,44.223,45.2,224579,0
2014-04-01,45.191,45.566,44.961,45.433,286763,0
2014-04-02,45.433,45.845,45.259,45.835,277733,0
2014-04-03,45.815,45.921,45.374,45.519,230712,0
2014-04-04,45.864,45.864,44.106,44.164,301621,0
2014-04-07,44.012,44.289,43.07,43.329,222336,0
2014-04-08,43.319,43.905,43.187,43.753,168434,0
2014-04-09,43.915,44.349,43.56,44.203,182338,0
2014-04-10,44.145,44.154,43.07,43.263,268592,0
2014-04-11,42.823,43.447,42.353,42.966,373212,0
2014-04-14,43.427,43.447,42.926,43.216,252368,0
2014-04-15,43.437,43.696,42.804,43.493,226695,0
2014-04-16,43.905,44.577,43.81,44.289,192447,0
2014-04-17,44.213,44.875,44.203,44.567,159498,0
2014-04-21,44.517,44.676,44.174,44.378,126706,0
2014-04-22,44.339,45.019,44.135,44.788,147797,0
2014-04-23,44.657,44.845,44.396,44.637,177057,0
2014-04-24,44.952,44.952,44.021,44.414,132573,0
2014-04-25,44.135,44.233,43.14,43.541,203468,0
2014-04-28,43.838,43.905,42.563,43.28,201589,0
2014-04-29,43.589,43.993,43.379,43.666,162890,0
2014-04-30,43.58,44.125,42.936,44.031,237455,0
2014-05-01,43.945,44.339,43.56,43.895,453127,0
2014-05-02,44.07,44.704,44.07,44.28,245575,0
2014-05-05,43.857,44.061,43.398,43.955,190848,0
2014-05-06,42.765,43.656,42.216,42.371,366745,0
2014-05-07,42.256,42.275,41.517,42.112,458957,0
2014-05-08,41.824,42.785,41.824,42.505,285576,0
2014-05-09,42.314,42.832,42.196,42.745,181302,0
2014-05-12,42.975,43.993,42.745,43.828,276491,0
2014-05-13,43.762,44.021,43.512,43.8,370470,0
2014-05-14,43.599,43.599,41.861,41.89,450869,0
2014-05-15,41.737,41.737,41.075,41.488,320708,0
2014-05-16,41.507,41.835,41.179,41.805,241989,0
2014-05-19,41.603,42.498,41.537,42.431,178667,0
2014-05-20,42.248,42.248,41.123,41.643,362693,0
2014-05-21,41.738,42.258,41.653,42.084,277096,0
2014-05-22,42.057,42.622,41.785,42.479,195979,0
2014-05-23,42.46,43.211,42.403,43.075,239989,0
2014-05-27,43.239,43.873,43.23,43.682,201238,0
2014-05-28,43.672,44.191,43.537,43.845,294943,0
2014-05-29,44.019,44.123,43.404,43.614,228001,0
2014-05-30,43.672,43.75,43.155,43.334,213277,0
2014-06-02,43.556,43.595,42.883,43.471,258928,0
2014-06-03,43.275,43.932,43.192,43.789,260778,0
2014-06-04,43.769,44.422,43.769,44.376,197709,0
2014-06-05,44.596,45.116,44.201,45.029,289817,0
2014-06-06,45.153,45.558,45.029,45.385,171289,0
2014-06-09,45.299,45.961,45.25,45.74,165489,0
2014-06-10,45.568,45.876,45.453,45.605,181989,0
2014-06-11,45.25,45.492,44.797,45.019,200987,0
2014-06-12,44.933,45.048,44.498,44.646,117768,0
2014-06-13,44.875,45.26,44.404,45.183,165086,0
2014-06-16,45.068,45.163,44.665,45.058,200823,0
2014-06-17,45.098,46.251,44.981,45.924,264253,0
2014-06-18,45.799,45.799,45.163,45.548,235292,0
2014-06-19,45.857,46.01,45.375,45.97,252286,0
2014-06-20,46.192,46.251,45.511,45.548,592293,0
2014-06-23,45.615,45.799,45.26,45.577,200721,0
2014-06-24,45.463,46.222,45.25,45.473,242244,0
2014-06-25,45.365,46.271,45.107,45.924,251214,0
2014-06-26,45.847,45.97,45.335,45.769,159276,0
2014-06-27,45.433,46.116,45.433,45.906,650652,0
2014-06-30,45.769,46.212,45.23,46.039,263631,0
2014-07-01,46.182,47.136,46.01,46.885,440471,0
2014-07-02,46.752,47.127,46.463,46.54,173673,0
2014-07-03,46.693,47.136,46.693,46.943,78361,0
2014-07-07,46.673,46.923,46.29,46.511,162508,0
2014-07-08,46.393,46.433,45.914,46.029,256895,0
2014-07-09,46.192,46.393,45.818,45.952,216655,0
2014-07-10,45,46.088,44.923,45.818,216833,0
2014-07-11,45.644,45.943,45.405,45.769,125051,0
2014-07-14,46.202,46.366,45.511,45.577,164293,0
2014-07-15,45.568,45.818,45.088,45.424,132198,0
2014-07-16,45.73,45.73,44.835,45.173,381829,0
2014-07-17,44.693,45.107,44.058,44.114,230635,0
2014-07-18,44.172,45.098,44.096,44.933,216578,0
2014-07-21,44.606,44.923,44.367,44.894,170113,0
2014-07-22,45.078,45.308,44.806,45.143,201524,0
2014-07-23,45.143,45.415,44.703,45.019,95602,0
2014-07-24,45.078,45.615,45.078,45.539,224605,0
2014-07-25,45.098,45.415,44.99,45.048,197504,0
2014-07-28,45.088,45.453,44.646,45.375,196799,0
2014-07-29,45.395,45.799,45.325,45.365,249879,0
2014-07-30,45.713,45.857,44.894,45.521,190863,0
2014-07-31,44.952,45.375,44.327,44.337,262382,0
2014-08-01,44.347,44.452,43.74,44.422,368448,0
2014-08-04,44.546,45.211,44.268,45.163,276894,0
2014-08-05,44.885,45.415,44.769,45.27,183981,0
2014-08-06,44.914,46.048,44.914,45.605,288248,0
2014-08-07,46.153,46.598,45.355,45.568,186149,0
2014-08-08,45.703,46.644,45.703,45.97,254544,0
2014-08-11,46.29,46.29,45.405,45.415,299000,0
2014-08-12,45.183,45.673,45.088,45.316,106900,0
2014-08-13,45.415,46.039,45.355,45.97,179580,0
2014-08-14,45.961,46.271,45.961,46.134,228616,0
2014-08-15,46.481,46.683,45.585,46.098,269903,0
2014-08-18,46.482,47.149,46.321,47.149,189088,0
2014-08-19,47.158,47.573,47.063,47.485,162573,0
2014-08-20,47.253,47.495,46.897,47.102,144577,0
2014-08-21,47.003,48.161,46.744,48.093,155495,0
2014-08-22,47.92,48.209,47.612,47.622,120527,0
2014-08-25,47.871,48.093,47.669,47.871,101642,0
2014-08-26,47.803,48.374,47.669,48.305,131887,0
2014-08-27,48.413,49.011,48.344,48.962,146894,0
2014-08-28,48.865,48.962,48.527,48.673,194643,0
2014-08-29,48.711,48.761,48.314,48.547,189816,0
2014-09-02,48.779,49.618,48.554,49.253,259172,0
2014-09-03,49.471,49.715,48.711,48.779,167078,0
2014-09-04,48.894,49.213,48.489,48.604,151410,0
2014-09-05,48.393,48.594,48.219,48.423,146996,0
2014-09-08,48.364,48.817,48.19,48.489,226951,0
2014-09-09,48.314,48.393,47.679,47.689,190929,0
2014-09-10,47.631,48.131,47.244,47.475,262589,0
2014-09-11,47.121,47.583,47.121,47.37,251323,0
2014-09-12,47.082,47.505,46.801,46.954,247553,0
2014-09-15,46.973,47.263,46.579,46.869,202396,0
2014-09-16,46.715,47.439,46.618,47.149,285494,0
2014-09-17,47.293,47.573,46.84,47.225,214215,0
2014-09-18,47.465,48.17,47.176,48.056,201787,0
2014-09-19,48.112,48.286,47.225,47.293,346878,0
2014-09-22,47.033,47.112,46.599,46.764,213209,0
2014-09-23,46.464,46.84,45.876,45.876,282312,0
2014-09-24,46.088,46.954,45.866,46.935,256984,0
2014-09-25,46.715,46.915,46.172,46.764,350453,0
2014-09-26,46.81,47.176,46.665,47.013,205019,0
2014-09-29,46.339,47.215,46.301,47.023,182887,0
2014-09-30,46.963,47.112,46.502,46.512,316225,0
2014-10-01,46.512,46.695,45.604,45.673,329654,0
2014-10-02,45.673,46.134,45.451,45.769,229140,0
2014-10-03,46.271,46.569,46.048,46.33,251540,0
2014-10-06,46.349,46.531,45.837,45.856,184033,0
2014-10-07,45.49,46.01,45.343,45.499,193542,0
2014-10-08,45.451,46.394,45.451,46.311,267287,0
2014-10-09,46.153,46.222,45.181,45.218,171707,0
2014-10-10,45.085,45.594,44.795,44.803,232460,0
2014-10-13,44.822,45.557,44.612,44.939,228414,0
2014-10-14,45.323,46.172,45.095,45.653,279735,0
2014-10-15,44.978,45.036,43.839,44.542,421991,0
2014-10-16,43.848,44.622,43.706,44.448,398488,0
2014-10-17,44.785,44.795,44.264,44.438,317384,0
2014-10-20,43.686,44.476,43.686,44.438,312485,0
2014-10-21,44.476,45.604,44.322,45.567,201732,0
2014-10-22,45.778,46,45.113,45.142,155988,0
2014-10-23,45.924,46.068,45.343,45.432,219053,0
2014-10-24,45.576,45.924,45.238,45.817,218074,0
2014-10-27,45.682,46.01,45.624,45.905,247678,0
2014-10-28,46.222,47.234,46.182,47.215,300909,0
2014-10-29,47.205,47.91,47.112,47.775,246649,0
2014-10-30,47.679,48.962,47.679,48.623,245423,0
2014-10-31,49.54,49.857,49.03,49.337,386177,0
2014-11-03,49.263,49.658,49.038,49.272,306049,0
2014-11-04,49.253,50.197,49.173,50.119,233877,0
2014-11-05,50.34,51.247,50.109,50.311,237002,0
2014-11-06,50.167,50.707,49.78,50.658,181307,0
2014-11-07,50.687,50.902,50.243,50.873,238760,0
2014-11-10,50.784,50.939,50.438,50.873,247897,0
2014-11-11,50.784,51.064,50.784,50.911,203456,0
2014-11-12,50.573,51.403,50.573,51.297,177040,0
2014-11-13,51.17,51.277,50.794,50.948,211670,0
2014-11-14,50.863,51.121,50.101,50.206,302148,0
2014-11-17,50.052,50.148,49.638,49.648,228939,0
2014-11-18,49.658,50.178,49.501,49.771,217015,0
2014-11-19,49.667,49.667,48.815,49.152,142988,0
2014-11-20,50.093,50.11,49.706,49.937,667067,0
2014-11-21,50.65,50.749,49.307,49.414,438467,0
2014-11-24,49.648,50.961,49.501,50.759,358237,0
2014-11-25,50.886,51.048,50.225,50.264,401386,0
2014-11-26,50.342,51.241,50.217,51.222,187387,0
2014-11-28,51.502,51.659,50.565,50.69,129040,0
2014-12-01,50.507,50.768,50.178,50.198,215571,0
2014-12-02,50.469,51.33,50.304,51.31,214823,0
2014-12-03,51.472,52.016,51.077,51.821,183503,0
2014-12-04,51.639,51.937,51.492,51.726,173455,0
2014-12-05,51.716,52.421,51.716,52.016,230528,0
2014-12-08,51.54,52.335,51.067,51.492,322814,0
2014-12-09,50.67,52.112,50.67,52.065,361424,0
2014-12-10,51.907,52.374,51.135,51.203,209852,0
2014-12-11,51.521,52.085,51.432,51.619,151274,0
2014-12-12,50.896,51.417,49.848,49.917,230452,0
2014-12-15,50.313,50.323,49.471,49.743,294062,0
2014-12-16,49.52,49.907,49.307,49.589,366307,0
2014-12-17,49.8,51.407,49.569,51.339,298164,0
2014-12-18,51.879,52.721,51.56,52.711,222340,0
2014-12-19,52.537,52.787,52.075,52.441,1141766,0
2014-12-22,52.459,52.807,51.898,51.976,280469,0
2014-12-23,52.315,52.847,52.065,52.547,185631,0
2014-12-24,52.547,52.953,52.469,52.596,155951,0
2014-12-26,52.635,53.078,52.635,52.963,180327,0
2014-12-29,52.837,53.852,52.837,53.534,216279,0
2014-12-30,53.339,53.9,53.165,53.755,135505,0
2014-12-31,53.815,53.919,52.403,52.459,257892,0
2015-01-02,52.74,52.983,51.629,52.065,192586,0
2015-01-05,51.57,51.917,50.807,51.038,152471,0
2015-01-06,51.038,51.231,49.628,49.81,243117,0
2015-01-07,50.304,50.594,49.51,49.907,272427,0
2015-01-08,50.604,51.125,50.304,50.942,438532,0
2015-01-09,50.99,51.145,50.102,50.234,168515,0
2015-01-12,50.342,50.352,49.618,49.648,131976,0
2015-01-13,50.11,50.759,49.113,49.638,200978,0
2015-01-14,48.989,49.336,48.361,48.651,197298,0
2015-01-15,48.749,48.94,47.838,48.052,208653,0
2015-01-16,48.099,49.3,47.664,49.202,152604,0
2015-01-20,49.346,49.589,47.974,48.524,188868,0
2015-01-21,48.331,48.834,47.867,48.44,165857,0
2015-01-22,48.805,49.956,48.196,49.927,197785,0
2015-01-23,49.761,49.917,49.047,49.424,121471,0
2015-01-26,49.317,49.966,48.699,49.838,144774,0
2015-01-27,49.172,49.81,49.057,49.451,103943,0
2015-01-28,50.225,50.225,48.45,48.505,172658,0
2015-01-29,48.581,49.491,48.127,49.471,149862,0
2015-01-30,48.892,49.172,47.926,47.994,182312,0
2015-02-02,48.109,49.376,47.558,49.212,210712,0
2015-02-03,49.424,50.575,49.424,50.536,284958,0
2015-02-04,50.44,50.98,50.323,50.66,215180,0
2015-02-05,50.536,52.285,50.254,51.271,224261,0
2015-02-06,51.59,52.374,51.251,51.966,206209,0
2015-02-09,51.649,51.813,50.469,50.575,411474,0
2015-02-10,52.489,52.606,51.32,52.489,175659,0
2015-02-11,52.218,52.827,51.793,52.721,200144,0
2015-02-12,52.208,52.905,51.482,52.73,176913,0
2015-02-13,52.683,53.407,52.489,53.264,142532,0
2015-02-17,53.195,53.32,52.767,52.915,628451,0
2015-02-18,52.662,53.02,52.244,52.391,233354,0
2015-02-19,52.158,52.468,52.082,52.158,179982,0
2015-02-20,51.934,52.14,51.236,51.876,317524,0
2015-02-23,51.751,51.944,50.791,50.955,327455,0
2015-02-24,50.955,51.218,50.653,50.908,288435,0
2015-02-25,50.85,51.091,50.519,50.87,168670,0
2015-02-26,50.85,51.384,50.722,51.305,140794,0
2015-02-27,51.081,51.596,51.022,51.14,272099,0
2015-03-02,51.052,51.993,51.052,51.517,204814,0
2015-03-03,51.198,51.576,50.89,51.305,176661,0
2015-03-04,50.926,51.722,50.492,50.597,174496,0
2015-03-05,50.624,50.908,50.315,50.492,162531,0
2015-03-06,50.276,51.364,50.005,50.256,175423,0
2015-03-09,50.413,50.568,50.122,50.161,200381,0
2015-03-10,49.54,49.667,49.064,49.241,200690,0
2015-03-11,49.299,49.821,49.299,49.628,351051,0
2015-03-12,49.869,50.482,49.811,50.403,342697,0
2015-03-13,50.403,50.607,49.451,49.491,407567,0
2015-03-16,49.743,50.209,49.658,50.064,328570,0
2015-03-17,49.743,50.094,49.251,49.957,420353,0
2015-03-18,49.751,50.094,49.211,49.442,379307,0
2015-03-19,49.442,49.628,48.26,48.27,502032,0
2015-03-20,48.511,49.743,48.337,49.589,748820,0
2015-03-23,49.589,50.578,49.589,50.141,239156,0
2015-03-24,50.025,50.443,49.811,49.869,204401,0
2015-03-25,49.967,50.236,49.261,49.316,239775,0
2015-03-26,49.191,49.977,49.017,49.451,234825,0
2015-03-27,49.471,49.677,48.881,48.928,230495,0
2015-03-30,49.231,49.987,49.141,49.598,269580,0
2015-03-31,49.271,49.491,48.89,49.355,280596,0
2015-04-01,49.365,49.403,48.958,49.211,266177,0
2015-04-02,49.29,49.658,48.871,48.89,412207,0
2015-04-06,48.511,48.766,48.094,48.474,438197,0
2015-04-07,48.474,48.756,48.094,48.143,415976,0
2015-04-08,48.143,48.871,48.143,48.716,653116,0
2015-04-09,48.842,49.345,48.628,48.686,830316,0
2015-04-10,48.803,48.813,45.582,46.786,1458865,0
2015-04-13,46.679,47.329,46.155,46.416,1018297,0
2015-04-14,46.426,48.756,45.885,47.31,1480622,0
2015-04-15,47.562,48.658,47.009,48.474,1228301,0
2015-04-16,48.484,48.531,46.864,47.203,539180,0
2015-04-17,46.815,47.117,45.943,46.446,412515,0
2015-04-20,46.719,47.582,46.573,47.183,295426,0
2015-04-21,47.27,47.445,46.786,47.078,361773,0
2015-04-22,46.835,47.029,46.214,46.426,301995,0
2015-04-23,46.214,46.524,45.933,46.332,470166,0
2015-04-24,46.224,46.369,45.817,46.224,450438,0
2015-04-27,46.204,46.543,45.118,45.283,291957,0
2015-04-28,45.321,46.194,44.856,46.058,367551,0
2015-04-29,45.943,46.436,45.866,46.098,315782,0
2015-04-30,45.661,46.332,44.645,44.816,586287,0
2015-05-01,45.08,45.468,44.419,45.07,324342,0
2015-05-04,45.09,45.293,44.856,45.05,255658,0
2015-05-05,44.788,45.214,44.188,44.419,400142,0
2015-05-06,44.459,44.944,44.062,44.896,647665,0
2015-05-07,44.846,44.906,42.722,44.645,929262,0
2015-05-08,44.973,45.234,44.635,45.08,367139,0
2015-05-11,44.876,45.33,44.516,44.983,241630,0
2015-05-12,44.788,45.224,44.303,45.08,398380,0
2015-05-13,45.109,45.517,44.925,45.128,370543,0
2015-05-14,45.39,45.574,45.021,45.35,313511,0
2015-05-15,45.488,45.526,44.497,44.516,233160,0
2015-05-18,44.535,45.092,44.147,45.004,428236,0
2015-05-19,44.635,45.149,44.419,44.507,386107,0
2015-05-20,44.507,44.73,44.117,44.665,174092,0
2015-05-21,44.459,44.975,44.352,44.439,229999,0
2015-05-22,44.535,44.665,44.001,44.06,214275,0
2015-05-26,43.865,43.933,42.912,43.573,465308,0
2015-05-27,43.729,44.264,43.466,44.157,292585,0
2015-05-28,44.137,44.264,43.359,43.806,385554,0
2015-05-29,43.661,43.865,42.815,43.036,329169,0
2015-06-01,43.166,43.272,42.376,42.657,466775,0
2015-06-02,42.6,43.379,42.465,42.96,299630,0
2015-06-03,43.359,43.543,42.815,43.272,380350,0
2015-06-04,43.046,43.28,42.6,42.686,681569,0
2015-06-05,42.979,43.369,42.23,43.116,338934,0
2015-06-08,43.116,43.419,42.92,43.116,230204,0
2015-06-09,43.186,43.622,42.903,43.29,211342,0
2015-06-10,43.671,44.807,43.495,44.535,434286,0
2015-06-11,44.469,44.693,44.09,44.226,345788,0
2015-06-12,44.09,44.507,43.797,44.177,356919,0
2015-06-15,43.582,44.302,43.339,44.001,283953,0
2015-06-16,43.816,44.985,43.816,44.837,275218,0
2015-06-17,45.043,45.732,44.789,45.616,528030,0
2015-06-18,45.851,46.19,45.586,45.802,446637,0
2015-06-19,45.732,45.802,45.277,45.393,501309,0
2015-06-22,45.635,45.842,45.267,45.422,255589,0
2015-06-23,45.511,45.822,45.451,45.732,210572,0
2015-06-24,45.704,45.832,45.403,45.451,192076,0
2015-06-25,45.616,45.782,45.333,45.432,149015,0
2015-06-26,45.616,45.9,45.343,45.742,514362,0
2015-06-29,45.139,45.521,44.362,44.409,287755,0
2015-06-30,44.897,45.004,44.391,44.459,290897,0
2015-07-01,44.994,45.052,44.312,44.459,450953,0
2015-07-02,44.605,44.605,43.797,44.001,337906,0
2015-07-06,43.514,43.943,42.969,43.076,609733,0
2015-07-07,42.96,43.553,42.21,42.706,537178,0
2015-07-08,42.152,42.494,41.034,41.149,603977,0
2015-07-09,41.412,41.716,40.313,41.279,853912,0
2015-07-10,41.968,42.056,40.653,41.082,680438,0
2015-07-13,41.402,41.85,41.289,41.431,604698,0
2015-07-14,41.52,42.736,41.48,42.608,600102,0
2015-07-15,43.466,44.837,43.466,44.605,743722,0
2015-07-16,45.169,45.306,44.78,44.897,479319,0
2015-07-17,44.955,45.237,44.497,44.615,461744,0
2015-07-20,44.75,44.75,43.711,43.778,540362,0
2015-07-21,43.806,44.245,43.641,43.846,672731,0
2015-07-22,43.865,44.03,43.349,43.428,471714,0
2015-07-23,43.456,43.661,42.706,42.756,290428,0
2015-07-24,42.746,43.543,42.696,43.186,711988,0
2015-07-27,42.716,42.864,42.171,42.805,412723,0
2015-07-28,43.046,43.816,42.572,43.448,519089,0
2015-07-29,43.466,44.401,43.3,44.09,440265,0
2015-07-30,43.884,44.429,43.573,44.283,262268,0
2015-07-31,44.312,44.516,43.826,44.011,275833,0
2015-08-03,43.983,44.206,43.806,43.923,395695,0
2015-08-04,43.953,44.292,43.778,43.836,199990,0
2015-08-05,43.806,44.147,43.194,43.359,418273,0
2015-08-06,42.445,43.176,39.643,40.071,919797,0
2015-08-07,39.777,41.239,39.777,40.519,838908,0
2015-08-10,40.859,41.49,40.683,41.053,386310,0
2015-08-11,40.534,41.335,40.534,41.053,429442,0
2015-08-12,40.673,40.898,40.042,40.723,633062,0
2015-08-13,40.624,41.053,40.527,40.663,351884,0
2015-08-14,40.994,41.696,40.869,41.45,339551,0
2015-08-17,42.181,42.59,41.781,42.523,662967,0
2015-08-18,42.346,43.372,42.016,43.332,579341,0
2015-08-19,43.118,44.543,42.884,43.879,913450,0
2015-08-20,43.332,43.715,42.288,42.523,1316062,0
2015-08-21,41.731,42.346,40.92,41.986,1144245,0
2015-08-24,39.807,41.957,39.416,40.892,1127563,0
2015-08-25,41.877,42.016,39.993,40.053,854266,0
2015-08-26,40.968,41.546,40.345,41.378,703340,0
2015-08-27,41.818,41.897,40.666,41.304,532446,0
2015-08-28,41.097,41.556,40.833,41.313,494151,0
2015-08-31,40.948,41.506,40.805,41.496,356126,0
2015-09-01,40.627,41.184,40.577,40.938,557123,0
2015-09-02,41.496,41.576,41.038,41.476,355715,0
2015-09-03,41.526,42.025,41.506,41.798,261616,0
2015-09-04,41.418,41.526,40.988,41.224,384693,0
2015-09-08,41.897,42.727,41.605,42.697,366773,0
2015-09-09,43.216,43.45,42.884,43.226,560297,0
2015-09-10,43.187,43.918,42.846,43.665,672754,0
2015-09-11,43.352,44.701,43.118,44.349,887442,0
2015-09-14,44.329,44.339,43.02,43.058,748803,0
2015-09-15,43.274,45.197,43.216,45.032,725560,0
2015-09-16,44.993,45.57,44.738,45.159,636989,0
2015-09-17,45.082,45.676,44.446,44.553,300789,0
2015-09-18,44.007,44.095,42.932,43.001,987789,0
2015-09-21,43.322,43.645,42.697,43.148,344964,0
2015-09-22,42.581,42.875,42.131,42.326,341278,0
2015-09-23,42.474,42.581,41.788,41.996,199975,0
2015-09-24,41.596,42.543,41.476,42.425,388812,0
2015-09-25,42.884,43.517,42.677,42.932,357762,0
2015-09-28,42.562,42.991,42.229,42.405,627436,0
2015-09-29,42.523,42.747,42.445,42.667,553231,0
2015-09-30,43.148,44.133,42.894,44.017,536848,0
2015-10-01,43.968,44.114,43.431,43.958,365441,0
2015-10-02,43.499,44.485,43.148,44.475,536746,0
2015-10-05,44.683,45.433,44.485,45.092,227467,0
2015-10-06,45.082,45.883,44.954,45.744,317829,0
2015-10-07,46.067,47.21,46.067,47.161,531831,0
2015-10-08,46.945,47.317,46.545,47.161,302572,0
2015-10-09,47.308,47.474,46.575,46.752,260489,0
2015-10-12,46.829,47.152,46.545,47.015,164935,0
2015-10-13,46.733,47.543,46.38,46.38,269192,0
2015-10-14,46.458,46.703,45.159,45.207,366158,0
2015-10-15,45.334,45.56,44.886,45.462,489544,0
2015-10-16,45.598,45.744,45.11,45.414,197209,0
2015-10-19,45.306,45.588,45.102,45.286,166280,0
2015-10-20,44.523,45.531,44.095,45.227,240704,0
2015-10-21,45.247,45.462,44.593,44.653,159529,0
2015-10-22,44.826,46.458,44.826,45.56,301547,0
2015-10-23,46.037,48.032,45.824,47.288,550365,0
2015-10-26,47.055,47.445,45.686,46.342,259569,0
2015-10-27,45.854,46.263,45.139,45.404,203967,0
2015-10-28,45.56,47.425,45.315,47.405,275131,0
2015-10-29,47.152,48.061,46.897,47.015,434763,0
2015-10-30,46.955,47.132,46.497,46.516,162909,0
2015-11-02,46.643,47.698,46.477,47.63,250065,0
2015-11-03,47.494,48.078,47.356,47.972,326534,0
2015-11-04,48.061,48.069,47.337,47.894,312132,0
2015-11-05,48.343,49.514,47.972,49.075,220248,0
2015-11-06,49.747,51.293,49.554,50.854,503263,0
2015-11-09,51.047,51.362,49.633,49.965,192295,0
2015-11-10,49.846,50.589,49.807,50.521,179189,0
2015-11-11,50.755,50.775,49.767,49.807,384693,0
2015-11-12,50.052,50.052,47.806,47.845,422168,0
2015-11-13,47.658,48.157,47.239,47.874,376910,0
2015-11-16,47.845,48.792,47.678,48.744,198337,0
2015-11-17,48.9,49.807,48.48,48.832,288954,0
2015-11-18,49.115,49.909,48.675,49.859,269861,0
2015-11-19,49.596,49.969,49.095,49.546,269452,0
2015-11-20,49.859,50.173,49.487,49.566,169124,0
2015-11-23,49.616,49.76,49.214,49.224,144220,0
2015-11-24,48.754,49.82,48.431,49.686,186737,0
2015-11-25,49.705,50.066,49.507,50.046,159017,0
2015-11-27,49.969,50.488,49.705,50.369,74712,0
2015-11-30,50.439,50.928,50.164,50.203,277516,0
2015-12-01,50.449,51.241,50.409,50.642,186342,0
2015-12-02,50.632,51.838,50.632,51.534,471553,0
2015-12-03,51.926,52.006,50.801,50.871,544355,0
2015-12-04,50.977,51.829,50.977,51.604,335184,0
2015-12-07,51.408,51.693,51.164,51.604,282518,0
2015-12-08,51.064,51.281,50.642,50.967,206920,0
2015-12-09,50.881,51.291,49.676,49.77,279355,0
2015-12-10,49.723,49.82,48.802,49.204,203723,0
2015-12-11,48.361,48.774,47.156,47.38,237507,0
2015-12-14,47.342,48.204,46.088,46.726,376792,0
2015-12-15,47.215,47.529,46.46,47.529,291195,0
2015-12-16,47.803,47.94,46.93,47.088,431125,0
2015-12-17,47.234,47.273,46.058,46.588,324773,0
2015-12-18,46.295,46.295,44.765,45.109,1464438,0
2015-12-21,45.245,46.166,45.245,46.166,330794,0
2015-12-22,46.334,47.039,45.617,46.999,246557,0
2015-12-23,47.215,47.46,46.881,47.42,363252,0
2015-12-24,47.519,48.391,47.519,48.048,269905,0
2015-12-28,47.803,47.92,47.196,47.626,158734,0
2015-12-29,47.979,48.283,47.519,47.891,124853,0
2015-12-30,47.92,47.92,47.283,47.312,155819,0
2015-12-31,47.283,47.332,46.265,46.275,287041,0
2016-01-04,45.186,45.432,43.688,45.343,461345,0
2016-01-05,45.353,45.913,45.186,45.824,307709,0
2016-01-06,44.863,45.304,43.972,44.148,323921,0
2016-01-07,42.826,43.354,42.374,42.394,681738,0
2016-01-08,42.816,43.295,42.618,43.011,483077,0
2016-01-11,42.992,43.452,42.307,43.139,381335,0
2016-01-12,43.482,43.992,42.787,43.443,393132,0
2016-01-13,43.796,43.815,41.199,41.671,474968,0
2016-01-14,41.864,42.1,41.149,41.661,348804,0
2016-01-15,40.426,41.299,39.584,41.112,339868,0
2016-01-19,41.601,41.874,40.906,41.318,375807,0
2016-01-20,40.659,42.023,39.289,41.414,708654,0
2016-01-21,41.423,42.1,40.416,40.699,445671,0
2016-01-22,42.188,43.58,41.336,42.982,472676,0
2016-01-25,42.747,42.796,40.739,41.149,370810,0
2016-01-26,41.299,42.816,41.279,42.667,279372,0
2016-01-27,42.473,43.002,41.601,41.766,291241,0
2016-01-28,42.297,42.757,41.914,42.571,180500,0
2016-01-29,42.717,44.138,42.469,44.099,413822,0
2016-02-01,43.708,43.786,42.846,43.238,429324,0
2016-02-02,42.571,42.816,40.809,41.179,491272,0
2016-02-03,41.641,41.641,40.064,40.406,631654,0
2016-02-04,40.387,41.572,40.199,41.423,430507,0
2016-02-05,41.199,41.805,40.952,41.279,357771,0
2016-02-08,40.659,41.062,39.817,40.639,381983,0
2016-02-09,39.994,41.072,39.944,40.337,580214,0
2016-02-10,40.639,41.327,40.426,40.495,508196,0
2016-02-11,39.504,40.357,38.21,39.375,477358,0
2016-02-12,39.897,39.974,36.338,39.122,1700886,0
2016-02-16,39.719,41.082,39.504,40.759,334329,0
2016-02-17,41.171,42.421,41.171,42.155,451102,0
2016-02-18,42.155,42.441,41.565,41.809,239542,0
2016-02-19,41.685,42.529,41.436,42.451,273062,0
2016-02-22,42.874,43.208,42.608,43.001,302124,0
2016-02-23,42.705,43.029,41.132,41.201,341289,0
2016-02-24,40.669,41.695,39.981,41.645,271813,0
2016-02-25,41.685,42.096,41.545,42.057,170418,0
2016-02-26,42.461,43.001,42.145,42.441,221932,0
2016-02-29,42.441,42.932,41.291,41.505,481839,0
2016-03-01,41.909,42.825,41.485,42.569,401054,0
2016-03-02,42.598,43.049,41.161,41.505,577187,0
2016-03-03,41.407,42.805,41.358,42.184,613242,0
2016-03-04,42.342,43.109,42.009,42.665,524365,0
2016-03-07,42.52,43.169,42.223,42.293,559885,0
2016-03-08,41.949,42.193,40.709,40.769,543211,0
2016-03-09,41.063,42.303,40.924,42.253,565915,0
2016-03-10,42.283,42.569,41.475,42.223,249547,0
2016-03-11,42.715,44.122,42.665,44.034,318169,0
2016-03-14,43.798,44.089,43.425,43.719,290197,0
2016-03-15,43.385,43.385,42.646,43.001,413873,0
2016-03-16,42.795,43.789,42.795,43.306,289101,0
2016-03-17,43.286,44.231,42.795,43.769,301285,0
2016-03-18,44.034,45.481,44.034,44.988,552470,0
2016-03-21,44.88,45.214,44.172,44.417,344180,0
2016-03-22,44.132,44.437,43.434,43.975,365654,0
2016-03-23,43.975,43.975,42.894,43.257,299842,0
2016-03-24,42.855,42.855,42.057,42.636,249333,0
2016-03-28,42.636,43.719,42.636,43.405,217196,0
2016-03-29,43.267,44.497,42.884,44.389,335524,0
2016-03-30,44.615,45.322,44.389,44.625,298575,0
2016-03-31,44.516,44.605,43.779,43.808,267839,0
2016-04-01,43.512,43.68,42.626,43.581,448831,0
2016-04-04,43.621,43.789,42.894,43.099,330809,0
2016-04-05,42.656,43.029,42.106,42.193,289300,0
2016-04-06,43.02,46.671,43.02,44.988,1363669,0
2016-04-07,44.427,44.427,42.048,42.322,510680,0
2016-04-08,42.765,43.65,42.451,42.598,320649,0
2016-04-11,42.913,43.857,42.765,42.795,301591,0
2016-04-12,42.942,44.836,42.616,44.555,421887,0
2016-04-13,44.91,46.119,44.91,46.001,635681,0
2016-04-14,45.971,46.641,45.697,45.707,355265,0
2016-04-15,45.491,45.855,44.993,45.716,469126,0
2016-04-18,45.491,46.04,45.491,45.765,323543,0
2016-04-19,45.981,47.094,45.667,46.965,419679,0
2016-04-20,47.133,48.284,46.786,48.215,230434,0
2016-04-21,48.235,48.972,48.235,48.529,643791,0
2016-04-22,48.343,49.653,48.343,49.493,464663,0
2016-04-25,49.279,49.563,48.658,49.533,611719,0
2016-04-26,49.653,50.329,49.523,50.251,547185,0
2016-04-27,50.153,50.661,49.317,49.653,284834,0
2016-04-28,49.269,49.588,48.786,48.912,234315,0
2016-04-29,48.826,49.209,48.343,48.757,356441,0
2016-05-02,48.865,49.169,48.433,48.922,359424,0
2016-05-03,48.185,48.697,47.478,48.343,314694,0
2016-05-04,47.812,48.786,47.143,48.293,346429,0
2016-05-05,48.529,49.673,48.067,48.992,649776,0
2016-05-06,48.855,49.897,48.816,49.503,349930,0
2016-05-09,49.279,50.182,48.982,49.633,438890,0
2016-05-10,49.867,50.222,48.952,50.095,238196,0
2016-05-11,49.857,50.163,49.533,49.673,325437,0
2016-05-12,49.857,50.339,49.493,50.212,285469,0
2016-05-13,49.877,50.783,49.593,50.105,391886,0
2016-05-16,50.192,50.708,49.957,50.349,288901,0
2016-05-17,50.339,50.843,50.075,50.479,429951,0
2016-05-18,50.3,52.777,50.221,51.908,576956,0
2016-05-19,51.563,52.482,51.434,51.683,444101,0
2016-05-20,51.878,52.688,51.583,51.908,266667,0
2016-05-23,51.839,52.215,51.643,51.888,166257,0
2016-05-24,52.127,53.587,52.127,53.537,524968,0
2016-05-25,53.577,54.633,53.197,54.347,535440,0
2016-05-26,54.347,54.347,53.489,54.259,267632,0
2016-05-27,54.279,54.998,54.011,54.998,381120,0
2016-05-31,55.265,55.808,54.791,55.383,434587,0
2016-06-01,54.88,56.152,54.426,55.967,507644,0
2016-06-02,55.659,55.947,54.898,55.947,382761,0
2016-06-03,55.897,56.152,55.353,55.887,595612,0
2016-06-06,56.036,57.486,55.788,57.376,450326,0
2016-06-07,57.337,57.536,56.864,57.426,445677,0
2016-06-08,57.298,58.049,57.181,57.821,351088,0
2016-06-09,57.298,57.396,56.412,57.121,311680,0
2016-06-10,56.312,56.932,55.827,56.431,397276,0
2016-06-13,56.026,57.041,55.887,56.192,274617,0
2016-06-14,55.827,56.497,55.542,55.808,475330,0
2016-06-15,56.172,56.431,55.532,55.601,317806,0
2016-06-16,55.177,55.837,54.534,55.738,472876,0
2016-06-17,55.937,56.064,55.158,55.423,726251,0
2016-06-20,55.987,56.992,55.867,55.997,312921,0
2016-06-21,56.242,56.242,55.158,55.177,454480,0
2016-06-22,55.274,56.527,54.988,55.877,506032,0
2016-06-23,56.756,57.702,56.252,57.426,350300,0
2016-06-24,54.476,55.343,53.232,53.262,1716632,0
2016-06-27,52.353,52.747,51.367,52.048,738783,0
2016-06-28,52.728,54.908,52.279,54.88,1045753,0
2016-06-29,55.522,55.837,54.968,55.728,574918,0
2016-06-30,55.748,56.816,55.438,56.497,638188,0
2016-07-01,56.468,57.366,56.103,56.352,292079,0
2016-07-05,55.611,55.847,54.209,55.582,300443,0
2016-07-06,54.898,56.044,54.811,55.937,331358,0
2016-07-07,55.957,57.25,55.957,56.242,284171,0
2016-07-08,57.151,57.446,56.746,57.101,374777,0
2016-07-11,57.635,58.236,56.854,57.466,503344,0
2016-07-12,57.635,58.57,56.806,58.186,307806,0
2016-07-13,58.166,58.49,57.181,57.24,346835,0
2016-07-14,57.436,57.951,56.952,57.032,399113,0
2016-07-15,57.506,57.605,56.547,56.687,462610,0
2016-07-18,56.497,56.835,56.103,56.132,313340,0
2016-07-19,55.552,55.718,51.644,52.56,1833624,0
2016-07-20,52.215,52.753,50.714,51.848,1933232,0
2016-07-21,51.918,52.273,51.396,51.653,627530,0
2016-07-22,51.848,52.008,51.237,51.998,336074,0
2016-07-25,51.958,52.561,51.377,51.464,552057,0
2016-07-26,51.179,51.683,51.179,51.464,593502,0
2016-07-27,51.573,51.883,51.238,51.494,378770,0
2016-07-28,51.474,51.752,51.199,51.219,279264,0
2016-07-29,51.219,51.543,50.834,50.844,570159,0
2016-08-01,50.854,51.603,49.836,49.935,534475,0
2016-08-02,49.756,50.094,49.047,49.391,741842,0
2016-08-03,49.431,50.265,49.125,49.708,721020,0
2016-08-04,49.58,49.975,49.165,49.816,361162,0
2016-08-05,50.449,51.801,50.3,51.633,488816,0
2016-08-08,51.712,51.898,51.268,51.663,537395,0
2016-08-09,52.837,54.998,52.837,53.705,1929520,0
2016-08-10,53.894,54.683,53.647,54.308,524424,0
2016-08-11,54.693,56.222,54.593,55.718,746870,0
2016-08-12,55.294,55.601,54.139,54.633,389247,0
2016-08-15,54.968,55.393,54.851,55.303,205170,0
2016-08-16,54.968,55.698,54.693,55.323,273935,0
2016-08-17,55.433,55.877,54.871,55.353,622582,0
2016-08-18,55.294,55.413,54.777,55.028,232197,0
2016-08-19,54.753,55.768,54.753,55.048,295168,0
2016-08-22,54.948,55.197,54.532,54.84,217000,0
2016-08-23,55.266,55.661,55.148,55.246,198592,0
2016-08-24,55.216,55.83,55.216,55.72,275933,0
2016-08-25,55.603,56.702,55.256,56.692,432914,0
2016-08-26,56.742,57.544,56.444,56.562,290009,0
2016-08-29,56.682,57.434,56.642,56.792,398002,0
2016-08-30,56.898,57.554,56.612,57.028,479513,0
2016-08-31,56.88,57.048,56.216,56.376,530784,0
2016-09-01,56.483,56.958,55.78,56.762,401083,0
2016-09-02,56.978,57.668,56.948,57.613,180207,0
2016-09-06,57.711,58.236,57.088,57.237,373118,0
2016-09-07,56.938,57.444,56.483,57.098,371059,0
2016-09-08,57.008,57.334,56.632,56.802,353023,0
2016-09-09,56.444,56.988,55.84,55.9,482153,0
2016-09-12,55.494,55.603,54.583,55.275,400281,0
2016-09-13,54.781,55.108,53.404,54.84,439008,0
2016-09-14,54.958,55.524,54.742,54.84,343786,0
2016-09-15,54.958,56.019,54.687,55.7,295569,0
2016-09-16,55.354,55.354,54.79,54.928,628134,0
2016-09-19,55.138,56.206,54.632,55.197,417908,0
2016-09-20,55.574,56.161,55.295,55.314,356268,0
2016-09-21,55.524,56.592,55.246,56.592,331393,0
2016-09-22,56.821,57.404,56.732,56.87,245976,0
2016-09-23,56.542,57.148,54.87,54.948,267309,0
2016-09-26,54.444,54.444,53.315,53.334,350004,0
2016-09-27,53.146,54.196,52.69,53.562,757721,0
2016-09-28,53.82,53.885,52.562,53.364,798402,0
2016-09-29,53.354,53.419,51.988,52.176,413920,0
2016-09-30,52.444,52.85,52.088,52.513,600888,0
2016-10-03,52.494,54.712,52.494,54.226,651037,0
2016-10-04,54.136,55.058,53.474,53.83,334953,0
2016-10-05,54.068,55.018,53.72,54.156,370795,0
2016-10-06,54.186,54.271,53.602,53.79,303494,0
2016-10-07,53.503,53.683,52.729,53.296,456393,0
2016-10-10,53.74,54.933,53.532,54.394,507638,0
2016-10-11,54.156,54.384,53.414,53.968,268856,0
2016-10-12,54.058,55.088,53.78,54.948,374605,0
2016-10-13,54.156,54.928,53.8,54.642,278717,0
2016-10-14,55.384,56.136,54.732,55.454,418027,0
2016-10-17,55.158,55.7,54.414,54.562,175645,0
2016-10-18,55.354,55.354,54.662,54.662,181179,0
2016-10-19,55.008,55.95,54.712,55.504,188682,0
2016-10-20,55.404,55.404,54.414,54.662,170645,0
2016-10-21,54.166,54.662,54.018,54.612,180398,0
2016-10-24,55.304,55.304,54.316,54.908,234606,0
2016-10-25,54.86,55.158,54.166,54.612,219010,0
2016-10-26,54.464,55.206,54.464,54.86,193577,0
2016-10-27,55.206,55.206,54.216,54.364,215605,0
2016-10-28,54.216,54.464,53.622,54.068,233076,0
2016-10-31,54.068,54.512,54.018,54.166,250367,0
2016-11-01,54.316,54.712,52.88,53.87,401298,0
2016-11-02,53.672,53.672,52.681,52.83,312290,0
2016-11-03,53.077,53.374,52.582,52.681,219389,0
2016-11-04,52.632,53.424,52.236,52.632,282131,0
2016-11-07,53.72,54.414,53.474,54.266,399806,0
2016-11-08,53.968,55.652,53.82,55.058,401587,0
2016-11-09,56.542,62.831,56.493,60.653,2693255,0
2016-11-10,64.019,69.417,62.781,67.337,3315483,0
2016-11-11,66.743,68.723,66.743,68.129,1286376,0
2016-11-14,68.823,72.338,68.723,71.793,2165065,0
2016-11-15,71.125,71.125,67.931,69.813,974319,0
2016-11-16,68.999,69.296,66.914,68.303,757126,0
2016-11-17,68.155,70.438,68.006,70.19,704643,0
2016-11-18,70.19,71.331,69.843,70.984,544571,0
2016-11-21,71.232,71.431,69.793,70.338,544396,0
2016-11-22,70.785,71.331,70.19,71.133,514639,0
2016-11-23,71.133,71.728,70.537,71.728,452855,0
2016-11-25,71.977,71.977,71.133,71.481,210002,0
2016-11-28,70.984,71.331,70.215,70.24,457781,0
2016-11-29,70.487,71.381,69.991,70.487,572413,0
2016-11-30,71.133,71.331,70.09,70.19,621653,0
2016-12-01,70.835,71.431,70.14,70.835,407346,0
2016-12-02,70.984,70.984,69.619,69.644,332781,0
2016-12-05,70.338,71.281,69.991,71.281,644291,0
2016-12-06,71.728,71.928,70.09,70.14,537391,0
2016-12-07,70.289,70.338,69.843,70.19,482960,0
2016-12-08,70.438,70.934,69.644,70.785,587471,0
2016-12-09,70.735,71.133,69.941,70.289,387614,0
2016-12-12,69.941,71.133,69.401,69.594,575197,0
2016-12-13,70.041,70.884,69.743,70.24,619210,0
2016-12-14,70.041,70.487,69.346,69.494,654776,0
2016-12-15,69.793,70.338,69.445,69.494,427781,0
2016-12-16,69.793,69.843,68.105,68.253,1287647,0
2016-12-19,68.403,69.594,68.403,69.147,293609,0
2016-12-20,69.396,70.438,69.396,69.892,300211,0
2016-12-21,69.843,70.388,69.445,69.594,366300,0
2016-12-22,69.743,69.743,68.8,69.296,302166,0
2016-12-23,69.445,70.289,68.999,69.892,197145,0
2016-12-27,70.041,70.289,68.602,69.197,281457,0
2016-12-28,69.396,69.892,68.899,68.899,212536,0
2016-12-29,69.097,69.693,68.65,69.346,202354,0
2016-12-30,69.494,69.584,68.403,68.65,187187,0
2017-01-03,69.594,70.487,68.8,69.445,312153,0
2017-01-04,69.693,71.579,69.494,70.487,393100,0
2017-01-05,70.041,70.637,69.346,69.445,301764,0
2017-01-06,69.644,70.438,69.396,70.438,289284,0
2017-01-09,69.843,70.338,68.502,69.594,530193,0
2017-01-10,69.892,71.182,69.396,71.034,467461,0
2017-01-11,70.984,71.828,70.835,71.728,314098,0
2017-01-12,71.281,72.175,70.487,72.075,400371,0
2017-01-13,72.522,75.254,72.522,74.061,803345,0
2017-01-17,74.16,74.657,70.934,71.579,719074,0
2017-01-18,71.629,72.572,71.034,72.423,328532,0
2017-01-19,72.672,73.119,71.579,72.423,461318,0
2017-01-20,72.622,73.218,72.275,72.672,427073,0
2017-01-23,72.375,72.722,71.531,72.175,208514,0
2017-01-24,72.423,73.416,71.828,72.672,307367,0
2017-01-25,73.466,76.097,73.069,75.601,547718,0
2017-01-26,75.551,76.195,75.501,75.848,426282,0
2017-01-27,76.048,76.395,74.707,75.601,304102,0
2017-01-30,75.254,75.303,74.508,75.004,339084,0
2017-01-31,74.707,75.798,74.31,74.905,514907,0
2017-02-01,75.7,76.345,74.26,74.757,367189,0
2017-02-02,74.16,75.104,73.466,74.21,266933,0
2017-02-03,75.601,77.486,75.501,76.692,417732,0
2017-02-06,76.245,76.941,75.948,76.642,315956,0
2017-02-07,77.139,77.139,76.147,76.445,311389,0
2017-02-08,76.593,77.437,75.601,77.039,522265,0
2017-02-09,76.593,80.217,76.445,77.834,808955,0
2017-02-10,78.727,80.366,78.678,79.92,745020,0
2017-02-13,80.714,81.098,79.076,79.571,540037,0
2017-02-14,79.273,80.043,79.174,79.72,396467,0
2017-02-15,79.91,80.058,79.213,80.058,340566,0
2017-02-16,80.058,80.456,79.71,80.108,271301,0
2017-02-17,79.96,80.358,79.312,80.358,349040,0
2017-02-21,80.506,81.104,80.009,80.308,257394,0
2017-02-22,80.208,80.456,79.76,80.158,283788,0
2017-02-23,80.506,80.506,79.362,79.91,293981,0
2017-02-24,79.114,79.86,78.521,79.76,267351,0
2017-02-27,79.86,80.258,79.512,80.158,271737,0
2017-02-28,79.66,80.456,79.66,80.358,417513,0
2017-03-01,81.602,83.741,81.602,82.596,341958,0
2017-03-02,82.696,82.696,80.756,80.806,269467,0
2017-03-03,80.806,81.7,80.456,81.402,243575,0
2017-03-06,80.806,81.75,80.407,81.302,347955,0
2017-03-07,81.054,81.602,80.904,80.954,233072,0
2017-03-08,81.402,81.75,79.96,79.96,330675,0
2017-03-09,80.009,80.656,79.76,79.96,242238,0
2017-03-10,80.706,81.104,80.208,81.004,271851,0
2017-03-13,81.204,81.302,80.706,81.104,227080,0
2017-03-14,81.204,81.602,80.407,81.252,254988,0
2017-03-15,81.8,81.9,81.204,81.8,281421,0
2017-03-16,82.447,83.542,81.8,82.994,339064,0
2017-03-17,82.895,83.094,81.527,81.9,570472,0
2017-03-20,81.602,81.85,81.228,81.252,233911,0
2017-03-21,81.7,82.049,79.412,79.462,551847,0
2017-03-22,78.715,79.81,78.268,79.312,341483,0
2017-03-23,79.163,80.308,77.67,79.86,246906,0
2017-03-24,80.009,80.756,79.362,79.96,161649,0
2017-03-27,78.765,79.81,78.218,79.66,303824,0
2017-03-28,79.163,81.154,79.114,80.806,358020,0
2017-03-29,80.806,80.977,79.66,80.308,269530,0
2017-03-30,80.456,81.85,80.456,81.8,207055,0
2017-03-31,81.65,82.447,81.602,81.8,295637,0
2017-04-03,82,82.447,80.556,81.7,383085,0
2017-04-04,81.402,82.148,81.104,81.552,284258,0
2017-04-05,82.198,82.198,80.656,80.756,327482,0
2017-04-06,80.706,82.198,80.208,82.198,355029,0
2017-04-07,81.302,82.596,80.756,82.248,194350,0
2017-04-10,81.9,82.845,81.65,81.75,292778,0
2017-04-11,81.552,82.646,80.904,82.546,328859,0
2017-04-12,82.298,82.298,80.656,81.204,274347,0
2017-04-13,81.004,81.602,80.656,80.706,216650,0
2017-04-17,80.806,82.496,80.606,82.447,283342,0
2017-04-18,81.75,82.845,81.65,82.546,324887,0
2017-04-19,83.044,83.244,82.198,82.398,267184,0
2017-04-20,82.994,84.786,82.596,84.636,435182,0
2017-04-21,83.99,84.089,82.398,82.398,844478,0
2017-04-24,84.288,85.134,83.442,84.338,391993,0
2017-04-25,84.935,85.044,84.338,84.587,561834,0
2017-04-26,84.935,84.935,83.741,83.79,400887,0
2017-04-27,84.188,84.636,83.79,84.288,241999,0
2017-04-28,84.288,84.885,83.342,83.392,242528,0
2017-05-01,83.741,84.288,82.596,83.94,244498,0
2017-05-02,83.79,84.537,83.691,84.537,223338,0
2017-05-03,84.04,85.034,83.84,84.935,177615,0
2017-05-04,85.582,86.03,84.686,84.736,275271,0
2017-05-05,85.134,85.134,84.636,84.885,186973,0
2017-05-08,84.935,85.383,84.736,85.234,222067,0
2017-05-09,85.283,85.831,84.288,84.338,317426,0
2017-05-10,81.502,81.552,78.168,78.367,866385,0
2017-05-11,77.82,77.919,75.431,76.476,716455,0
2017-05-12,75.979,76.576,75.879,76.178,411745,0
2017-05-15,76.576,78.068,76.277,78.019,346770,0
2017-05-16,78.466,79.76,77.621,79.76,532627,0
2017-05-17,77.955,78.977,77.506,77.655,576185,0
2017-05-18,77.306,77.606,76.409,76.409,305079,0
2017-05-19,76.209,77.157,76.059,76.359,236244,0
2017-05-22,76.758,77.506,76.359,77.057,241878,0
2017-05-23,77.256,77.256,73.566,73.715,729000,0
2017-05-24,73.516,73.815,70.424,71.521,1007031,0
2017-05-25,71.521,72.818,71.521,72.02,605788,0
2017-05-26,71.82,71.82,71.271,71.571,383612,0
2017-05-30,71.371,72.269,71.222,71.87,276185,0
2017-05-31,72.069,72.169,70.828,72.02,296983,0
2017-06-01,72.468,73.416,71.87,73.366,234475,0
2017-06-02,73.067,74.264,72.568,72.618,293374,0
2017-06-05,72.718,72.818,71.047,71.271,275230,0
2017-06-06,70.673,71.67,69.825,71.521,454171,0
2017-06-07,71.571,72.568,71.321,72.069,285816,0
2017-06-08,71.87,73.616,71.77,73.017,278778,0
2017-06-09,73.266,74.613,73.266,73.915,512708,0
2017-06-12,74.264,75.062,73.765,74.912,497774,0
2017-06-13,75.311,75.561,75.002,75.461,227254,0
2017-06-14,75.062,75.381,74.114,75.212,276786,0
2017-06-15,74.364,75.361,74.364,74.763,187160,0
2017-06-16,74.164,75.162,73.915,75.112,424935,0
2017-06-19,75.71,75.81,74.713,75.71,235841,0
2017-06-20,75.561,75.86,74.912,74.962,213856,0
2017-06-21,75.112,75.261,74.264,74.463,270661,0
2017-06-22,73.865,74.813,73.865,74.214,189843,0
2017-06-23,74.463,74.713,74.064,74.513,435477,0
2017-06-26,74.563,75.66,74.364,74.563,185246,0
2017-06-27,74.663,75.561,74.663,74.713,203506,0
2017-06-28,75.361,76.359,75.212,76.059,217978,0
2017-06-29,76.957,77.057,75.062,75.66,163865,0
2017-06-30,75.96,76.309,75.511,75.561,156246,0
2017-07-03,75.81,77.655,75.81,76.708,129173,0
2017-07-05,76.758,76.758,75.71,76.01,156372,0
2017-07-06,75.71,76.409,75.361,75.611,245817,0
2017-07-07,75.76,77.356,75.212,77.207,161169,0
2017-07-10,76.808,77.705,76.758,77.157,193977,0
2017-07-11,77.306,77.705,76.708,77.306,184278,0
2017-07-12,77.256,77.805,76.758,76.808,163303,0
2017-07-13,77.007,77.606,76.658,77.306,174458,0
2017-07-14,76.708,78.054,76.708,78.005,170207,0
2017-07-17,77.955,78.116,77.007,77.655,174721,0
2017-07-18,77.157,77.955,76.558,77.705,206462,0
2017-07-19,77.905,78.753,77.855,78.453,257936,0
2017-07-20,78.753,78.868,78.404,78.703,114811,0
2017-07-21,79.251,80.498,78.104,78.154,219203,0
2017-07-24,78.104,79.451,78.104,79.301,169794,0
2017-07-25,80.099,80.947,80.05,80.598,330782,0
2017-07-26,80.648,81.496,80.648,81.047,330466,0
2017-07-27,81.197,82.094,80.798,81.446,293986,0
2017-07-28,81.446,81.819,80.947,81.097,237057,0
2017-07-31,81.446,81.446,80.648,80.848,310997,0
2017-08-01,81.446,81.795,80.798,81.596,229660,0
2017-08-02,81.446,81.745,80.149,81.097,146553,0
2017-08-03,81.247,81.446,80.299,80.648,150091,0
2017-08-04,80.947,82.045,80.947,81.995,119423,0
2017-08-07,82.045,82.244,81.496,81.695,156233,0
2017-08-08,81.795,84.688,81.396,81.546,383541,0
2017-08-09,79.9,80.449,76.508,80.05,440872,0
2017-08-10,79.8,81.197,79.251,80.648,271830,0
2017-08-11,80.05,81.396,79.95,80.399,248122,0
2017-08-14,80.848,81.596,80.349,81.546,382079,0
2017-08-15,81.795,81.995,79.75,79.85,263625,0
2017-08-16,80,80.65,79.4,79.7,362136,0
2017-08-17,79.25,79.55,76.7,76.85,353819,0
2017-08-18,76.15,76.65,76.05,76.3,269574,0
2017-08-21,76.25,76.85,75.85,76,157150,0
2017-08-22,76.45,76.5,75.45,76.3,193227,0
2017-08-23,75.95,76.95,75.75,76.4,240573,0
2017-08-24,76.85,76.85,76.2,76.4,146918,0
2017-08-25,76.8,77.1,76.55,76.8,144978,0
2017-08-28,76.8,77.25,76.2,76.5,118746,0
2017-08-29,75.9,76.6,75.8,76.5,251835,0
2017-08-30,76.5,76.9,76.05,76.5,185256,0
2017-08-31,76.55,77.2,76.504,76.55,237259,0
2017-09-01,76.7,77.45,76.15,76.85,164862,0
2017-09-05,76.45,76.75,73.65,74.2,273407,0
2017-09-06,74.35,74.45,73.55,73.75,277054,0
2017-09-07,73.8,73.8,72.05,72.15,211544,0
2017-09-08,71.95,73.85,71.6,73.2,264637,0
2017-09-11,74.05,74.9,73.85,74.55,336866,0
2017-09-12,74.75,75.4,74.55,74.9,137737,0
2017-09-13,74.75,74.9,74.15,74.3,194768,0
2017-09-14,74.3,75.4,74.3,75.15,232816,0
2017-09-15,75.15,76.3,74.15,76.15,512114,0
2017-09-18,76.3,77.15,76.2,76.7,243758,0
2017-09-19,76.75,77.25,76.45,76.8,146113,0
2017-09-20,76.75,77.8,76.7,77.45,160275,0
2017-09-21,77.45,77.9,77.3,77.35,157008,0
2017-09-22,77.2,78.2,77.005,78.15,170700,0
2017-09-25,78.05,78.5,77.65,78.4,162403,0
2017-09-26,78.4,80,78.15,79.65,190967,0
2017-09-27,80.65,82,80.05,81.55,240935,0
2017-09-28,81.45,81.9,80.75,81.85,216769,0
2017-09-29,81.75,81.9,81.1,81.55,218184,0
2017-10-02,81.8,82.15,81.4,81.85,207265,0
2017-10-03,81.9,82.225,81.4,81.95,182464,0
2017-10-04,82,82.35,81.6,82.2,125762,0
2017-10-05,82.3,83.85,82.175,83.7,214808,0
2017-10-06,83.95,84.85,82.805,84.65,244528,0
2017-10-09,84.85,85.45,84.85,85.4,206581,0
2017-10-10,85.6,86.55,85.4,86.5,290557,0
2017-10-11,86.05,87.25,85.95,87.25,284873,0
2017-10-12,87,87.8,86.85,87.7,209681,0
2017-10-13,87.9,88.05,87.1,87.3,264382,0
2017-10-16,87.75,89.3,87.5,89.25,225920,0
2017-10-17,89.35,89.6,87.3,87.6,274651,0
2017-10-18,88.05,88.75,87.975,88.7,253743,0
2017-10-19,86.25,88,85.0646,86.35,436776,0
2017-10-20,87.2,87.675,85.85,85.95,418029,0
2017-10-23,86.15,86.45,85.6,85.95,289069,0
2017-10-24,86.65,86.95,85.75,86.55,218995,0
2017-10-25,86.4,86.525,85.45,86.5,142450,0
2017-10-26,86.8,87.1,86.3,87.1,152165,0
2017-10-27,87,89.025,86.95,88.85,229069,0
2017-10-30,88.95,88.95,87.05,87.45,228103,0
2017-10-31,88.2268,88.6,87.55,88.5,285853,0
2017-11-01,89,89,87.05,87.7,196213,0
2017-11-02,87.45,88.7,87.05,88.65,242143,0
2017-11-03,88.45,89,88.125,88.65,152361,0
2017-11-06,88.45,89.5,88.45,88.95,276456,0
2017-11-07,89.2,89.7,87.8,88.75,363954,0
2017-11-08,88.65,99.95,88.65,99.8,509471,0
2017-11-09,99.65,100.65,97.65,98.55,697507,0
2017-11-10,98.25,99.6,97.75,99.6,507165,0
