Date,Open,High,Low,Close,Volume,OpenInt
2010-03-12,23.594,23.594,23.594,23.594,59084,0
2010-03-16,23.693,23.693,23.693,23.693,14179,0
2010-03-17,23.798,23.798,23.693,23.693,141803,0
2010-03-18,23.908,23.908,23.798,23.908,177253,0
2010-03-22,23.908,23.908,23.908,23.908,59084,0
2010-03-23,24.118,24.118,24.016,24.118,207979,0
2010-03-25,24.329,24.457,24.118,24.329,689807,0
2010-03-26,24.54,24.54,24.329,24.329,230669,0
2010-03-29,24.752,24.752,24.5,24.54,354506,0
2010-03-30,24.643,24.643,24.54,24.54,384047,0
2010-03-31,24.329,24.54,24.329,24.414,272451,0
2010-04-05,24.54,24.752,24.54,24.54,538668,0
2010-04-06,24.61,24.668,24.582,24.61,159529,0
2010-04-07,24.643,24.879,24.61,24.879,295067,0
2010-04-08,24.329,24.582,24.329,24.329,92112,0
2010-04-09,24.626,24.626,24.626,24.626,3544,0
2010-04-12,24.329,24.54,24.329,24.54,129391,0
2010-04-13,24.626,24.626,24.373,24.626,66409,0
2010-04-14,24.118,24.118,24.118,24.118,295421,0
2010-04-15,24.118,24.203,24.118,24.153,555715,0
2010-04-16,24.54,24.54,24.5,24.5,1774,0
2010-04-19,24.582,24.582,24.54,24.54,5910,0
2010-04-20,24.016,24.118,24.016,24.118,42748,0
2010-04-22,24.5,24.54,24.5,24.54,23635,0
2010-04-23,24.5,24.5,24.5,24.5,118169,0
2010-04-27,24.54,24.54,24.54,24.54,29544,0
2010-04-28,24.329,24.329,24.329,24.329,276,0
2010-04-30,24.441,24.668,24.441,24.582,113268,0
2010-05-03,24.54,24.643,24.54,24.643,35453,0
2010-05-05,24.329,24.457,24.329,24.457,89215,0
2010-05-06,24.329,24.329,23.908,23.908,63812,0
2010-05-07,24.118,24.118,24.118,24.118,1179,0
2010-05-10,24.5,24.5,23.908,24.5,35806,0
2010-05-11,24.203,24.54,24.203,24.54,4559,0
2010-05-12,24.118,24.118,24.068,24.118,24309,0
2010-05-13,23.693,23.78,23.693,23.693,35689,0
2010-05-14,24.5,24.5,24.5,24.5,240,0
2010-05-17,23.739,23.739,23.739,23.739,70901,0
2010-05-18,24.16,24.16,24.16,24.16,59084,0
2010-05-25,23.78,23.78,23.78,23.78,114,0
2010-06-01,22.848,23.693,22.848,23.483,6381,0
2010-06-09,23.483,23.483,19.676,23.483,68057,0
2010-06-10,20.52,20.732,20.52,20.732,64994,0
2010-06-14,20.732,20.732,20.732,20.732,88628,0
2010-06-15,20.353,20.732,20.308,20.308,260946,0
2010-06-16,21.156,21.156,21.156,21.156,11817,0
2010-06-17,20.634,21.283,20.634,21.156,339675,0
2010-06-18,21.156,21.156,21.156,21.156,92406,0
2010-06-21,21.581,22.003,21.581,22.003,29544,0
2010-06-22,22.003,22.426,20.945,22.003,27888,0
2010-06-23,20.945,22.003,20.945,22.003,10162,0
2010-06-24,20.732,22.003,20.732,20.732,29655,0
2010-06-25,22.003,22.003,20.308,22.003,10755,0
2010-06-28,20.479,22.003,20.479,22.003,12410,0
2010-06-29,22.044,22.214,19.886,22.214,50217,0
2010-07-01,19.886,22.003,19.886,22.003,309601,0
2010-07-02,19.989,22.003,19.989,22.003,144284,0
2010-07-06,19.886,20.353,19.785,19.785,318101,0
2010-07-08,19.989,19.989,19.886,19.886,200887,0
2010-07-09,19.886,19.886,19.886,19.886,23635,0
2010-07-12,19.989,19.989,19.886,19.989,599441,0
2010-07-13,19.931,19.931,19.886,19.886,525102,0
2010-07-14,21.156,21.156,21.156,21.156,2364,0
2010-07-20,20.308,21.156,20.308,21.156,120532,0
2010-07-26,20.741,21.156,20.741,21.156,389955,0
2010-07-27,21.581,21.581,21.581,21.581,23635,0
2010-07-28,21.156,21.581,21.156,21.367,477400,0
2010-07-29,21.581,21.581,21.257,21.581,6853,0
2010-07-30,21.257,21.257,21.156,21.156,70901,0
2010-08-02,21.156,21.156,21.156,21.156,295821,0
2010-08-03,21.108,21.156,20.817,20.817,330873,0
2010-08-04,20.817,20.817,20.308,20.565,2252961,0
2010-08-05,20.308,20.52,20.308,20.52,752025,0
2010-08-06,20.308,20.308,19.802,19.802,975589,0
2010-08-09,19.886,19.886,19.886,19.886,189069,0
2010-08-10,20.308,20.308,20.308,20.308,353,0
2010-08-13,20.308,20.308,20.308,20.308,16616,0
2010-08-17,19.886,19.886,19.886,19.886,7328,0
2010-08-18,19.886,19.886,19.886,19.886,353,0
2010-08-19,19.566,19.886,19.566,19.886,61654,0
2010-08-23,19.253,19.253,17.772,18.617,244816,0
2010-08-24,17.772,18.829,17.772,17.772,4137,0
2010-08-25,17.772,17.772,17.348,17.348,94653,0
2010-08-26,16.923,17.56,16.628,16.923,273915,0
2010-08-27,16.923,16.923,16.825,16.923,230429,0
2010-08-30,16.755,16.755,16.755,16.755,114042,0
2010-08-31,16.077,16.923,16.077,16.923,101624,0
2010-09-01,17.008,17.053,16.923,16.967,97846,0
2010-09-02,17.136,17.136,17.136,17.136,208125,0
2010-09-07,17.136,17.136,17.096,17.096,120722,0
2010-09-08,16.077,17.348,16.077,17.096,51471,0
2010-09-13,17.45,17.687,16.923,17.687,103160,0
2010-09-14,17.56,17.56,17.136,17.517,249633,0
2010-09-15,17.348,17.348,17.179,17.179,215147,0
2010-09-16,17.348,17.348,17.308,17.348,793009,0
2010-09-17,17.517,17.772,17.517,17.772,124311,0
2010-09-20,18.617,19.464,18.404,18.404,42187,0
2010-09-21,18.404,18.829,18.404,18.66,496307,0
2010-09-22,18.829,19.464,18.829,19.464,283370,0
2010-09-23,19.363,19.464,19.363,19.363,208568,0
2010-09-24,19.464,19.566,19.363,19.566,135893,0
2010-09-27,19.676,19.785,19.676,19.785,622273,0
2010-09-28,19.676,19.886,19.676,19.886,335365,0
2010-09-29,19.886,19.886,19.676,19.817,549501,0
2010-09-30,19.676,19.676,19.566,19.676,494772,0
2010-10-01,21.411,21.411,19.464,19.508,670247,0
2010-10-05,19.676,19.676,19.489,19.548,128773,0
2010-10-06,19.676,19.676,19.676,19.676,52907,0
2010-10-07,19.676,19.676,19.464,19.464,32483,0
2010-10-08,19.588,19.588,19.588,19.588,62275,0
2010-10-11,19.464,19.464,19.464,19.464,60977,0
2010-10-12,19.253,19.464,19.253,19.464,119574,0
2010-10-13,19.632,19.886,19.464,19.676,888037,0
2010-10-14,19.464,19.464,19.464,19.464,13558,0
2010-10-18,19.72,19.72,19.692,19.692,31846,0
2010-10-19,19.447,19.464,19.447,19.464,5930,0
2010-10-22,19.676,19.676,19.676,19.676,4609,0
2010-10-26,19.464,19.464,19.253,19.253,1143837,0
2010-10-27,19.253,19.464,19.253,19.464,17724,0
2010-10-28,19.464,19.464,19.464,19.464,64994,0
2010-10-29,19.72,19.72,19.72,19.72,2364,0
2010-11-01,19.253,19.464,19.21,19.464,164797,0
2010-11-04,19.676,19.72,19.253,19.72,4049004,0
2010-11-05,19.464,19.886,19.464,19.802,473031,0
2010-11-08,19.886,19.931,19.676,19.676,90085,0
2010-11-09,20.014,20.014,19.973,20.014,110725,0
2010-11-10,20.184,20.52,20.184,20.308,210104,0
2010-11-11,20.353,20.927,20.353,20.683,35806,0
2010-11-12,20.692,21.936,20.692,21.098,1917014,0
2010-11-15,21.156,22.891,21.156,21.953,334011,0
2010-11-16,21.875,22.206,21.875,22.003,147194,0
2010-11-17,22.044,22.13,21.96,22.003,263441,0
2010-11-18,22.044,22.257,22.044,22.214,40476,0
2010-11-19,22.29,23.483,22.29,23.264,1548387,0
2010-11-22,23.187,23.685,22.824,23.178,424495,0
2010-11-23,23.061,23.061,22.214,22.325,100427,0
2010-11-24,22.325,22.579,22.087,22.51,28226,0
2010-11-26,22.56,23.021,22.56,22.983,4489,0
2010-11-29,22.933,22.933,22.382,22.426,135593,0
2010-11-30,22.341,22.382,21.977,22.103,137931,0
2010-12-01,21.97,22.874,21.97,22.409,462072,0
2010-12-02,22.46,22.56,22.13,22.257,104226,0
2010-12-03,22.144,22.426,22.029,22.214,144051,0
2010-12-06,22.221,22.933,22.138,22.933,363041,0
2010-12-07,23.288,23.568,23.145,23.474,247577,0
2010-12-08,23.474,23.542,23.367,23.367,82703,0
2010-12-09,23.448,23.509,23.271,23.416,55815,0
2010-12-10,23.358,23.358,22.952,23.212,51289,0
2010-12-13,23.441,23.441,23.196,23.315,6226,0
2010-12-14,23.315,23.509,23.315,23.435,162935,0
2010-12-15,23.358,23.435,23.222,23.222,335697,0
2010-12-16,23.178,23.178,22.596,22.933,57076,0
2010-12-17,23.021,23.153,22.899,23.021,419974,0
2010-12-20,23.145,23.338,22.924,22.973,120078,0
2010-12-21,22.973,23.077,22.952,22.973,19513,0
2010-12-22,23.077,23.077,22.611,23.027,35811,0
2010-12-23,24.6,24.6,22.73,22.84,50440,0
2010-12-27,22.856,22.891,22.809,22.848,1691,0
2010-12-28,22.824,22.848,22.688,22.848,9891,0
2010-12-29,22.866,23.101,22.552,22.713,25589,0
2010-12-30,22.738,22.891,22.705,22.705,36246,0
2010-12-31,22.738,22.992,22.654,22.992,57927,0
2011-01-03,23.101,23.61,22.899,23.187,166945,0
2011-01-04,23.306,23.306,23.021,23.077,132876,0
2011-01-05,23.128,23.187,22.973,23.093,46620,0
2011-01-06,23.027,23.153,22.942,23.021,118905,0
2011-01-07,22.992,23.044,22.899,22.967,6538,0
2011-01-10,22.992,22.992,22.832,22.832,63255,0
2011-01-11,22.866,22.924,22.747,22.924,53867,0
2011-01-12,22.959,22.959,22.401,22.654,57254,0
2011-01-13,22.637,22.663,22.214,22.317,131371,0
2011-01-14,22.198,22.959,22.003,22.915,268281,0
2011-01-18,22.891,22.891,22.426,22.764,96350,0
2011-01-19,22.809,22.809,22.618,22.646,367566,0
2011-01-20,22.579,22.679,22.477,22.528,136222,0
2011-01-21,22.605,22.605,22.392,22.596,411652,0
2011-01-24,22.705,22.915,22.705,22.84,151021,0
2011-01-25,22.848,22.933,22.679,22.832,81387,0
2011-01-26,22.848,22.848,22.637,22.832,63278,0
2011-01-27,22.915,23.306,22.781,23.306,285844,0
2011-01-28,23.358,23.856,23.247,23.62,251538,0
2011-01-31,23.693,24.898,23.693,24.373,870164,0
2011-02-01,24.271,24.619,24.271,24.54,976736,0
2011-02-02,24.5,24.532,23.889,24.406,38882,0
2011-02-03,24.396,24.719,24.212,24.54,704560,0
2011-02-04,24.5,24.592,24.236,24.54,472090,0
2011-02-07,24.472,24.566,24.083,24.491,111395,0
2011-02-08,24.45,24.54,24.153,24.457,63575,0
2011-02-09,24.523,24.54,24.193,24.271,14537,0
2011-02-10,24.346,24.54,24.346,24.516,155310,0
2011-02-11,24.532,24.54,24.305,24.482,21570,0
2011-02-14,24.54,24.728,24.507,24.626,38913,0
2011-02-15,24.54,25.6,24.54,25.487,305806,0
2011-02-16,25.446,26.539,25.446,25.894,1495953,0
2011-02-17,25.776,25.821,25.287,25.6,900315,0
2011-02-18,25.583,26.158,25.583,26.057,1312296,0
2011-02-22,25.99,26.878,25.92,26.005,141071,0
2011-02-23,26.081,26.455,26.005,26.36,1033315,0
2011-02-24,26.419,27.223,26.218,26.226,1114562,0
2011-02-25,26.367,27.952,26.14,27.487,1325998,0
2011-02-28,27.63,27.705,26.994,27.175,296725,0
2011-03-01,27.257,27.301,26.75,27.165,499868,0
2011-03-02,27.394,27.394,27.046,27.123,817155,0
2011-03-03,27.266,27.502,27.147,27.214,667894,0
2011-03-04,27.097,27.944,27.097,27.926,321542,0
2011-03-07,27.974,28.341,27.974,28.079,250841,0
2011-03-08,27.974,28.467,27.867,28.155,296122,0
2011-03-09,28.391,28.399,27.858,28.155,419577,0
2011-03-10,28.079,28.358,27.453,27.46,171938,0
2011-03-11,27.335,27.748,27.273,27.512,328689,0
2011-03-14,27.46,27.502,27.292,27.435,207152,0
2011-03-15,27.41,27.41,26.522,27.013,259920,0
2011-03-16,26.878,27.358,26.878,27.196,402687,0
2011-03-17,27.435,27.529,27.089,27.131,558893,0
2011-03-18,27.257,27.529,27.105,27.46,649342,0
2011-03-21,27.537,27.63,27.435,27.502,220872,0
2011-03-22,27.748,27.974,27.502,27.917,432157,0
2011-03-23,28.012,29.008,28.012,28.554,645418,0
2011-03-24,28.654,28.791,28.399,28.435,305227,0
2011-03-25,28.672,28.672,28.35,28.367,242217,0
2011-03-28,28.535,28.535,28.146,28.24,179336,0
2011-03-29,28.181,28.181,27.699,27.833,582689,0
2011-03-30,27.926,27.926,27.394,27.478,356828,0
2011-03-31,27.738,27.944,23.169,23.831,5648011,0
2011-04-01,23.976,24.991,23.636,24.414,2246021,0
2011-04-04,24.432,24.752,24.329,24.441,344616,0
2011-04-05,24.356,24.5,22.519,22.891,1661631,0
2011-04-06,22.973,23.492,22.952,23.271,541543,0
2011-04-07,23.465,23.465,23.021,23.061,299270,0
2011-04-08,23.12,23.169,22.79,23.069,333442,0
2011-04-11,23.128,23.525,22.172,22.672,475531,0
2011-04-12,22.646,22.809,21.79,22.181,1433702,0
2011-04-13,22.325,22.848,21.9,22.587,406329,0
2011-04-14,22.679,22.959,22.611,22.959,449183,0
2011-04-15,22.755,23.187,22.696,22.848,431111,0
2011-04-18,22.646,23.035,22.545,22.891,231323,0
2011-04-19,22.79,23.169,22.764,22.907,258929,0
2011-04-20,23.035,23.348,22.933,23.288,424673,0
2011-04-21,23.358,23.576,23.196,23.576,155455,0
2011-04-25,23.568,23.685,23.367,23.534,120673,0
2011-04-26,23.448,23.711,23.406,23.552,244793,0
2011-04-27,23.456,24.034,23.426,23.966,173163,0
2011-04-28,23.846,23.976,23.771,23.821,80173,0
2011-04-29,23.711,23.846,23.62,23.739,134295,0
2011-05-02,23.991,24.22,23.79,23.908,277119,0
2011-05-03,23.671,24.193,23.483,23.671,212041,0
2011-05-04,23.671,23.72,23.163,23.39,789901,0
2011-05-05,23.044,23.39,23.002,23.069,268893,0
2011-05-06,23.264,23.397,23.061,23.12,136063,0
2011-05-09,23.111,23.671,23.111,23.671,266403,0
2011-05-10,23.839,24.076,23.586,23.931,193050,0
2011-05-11,24.016,24.026,23.525,23.603,252156,0
2011-05-12,23.456,23.492,23.271,23.367,227376,0
2011-05-13,23.23,23.323,22.933,23.061,269827,0
2011-05-16,22.848,22.884,20.624,20.715,1607075,0
2011-05-17,20.751,21.572,20.299,21.292,1270050,0
2011-05-18,21.344,21.783,20.936,21.732,1026591,0
2011-05-19,21.74,22.153,21.108,21.564,440836,0
2011-05-20,21.656,21.917,21.393,21.478,402550,0
2011-05-23,21.283,21.724,21.046,21.572,277956,0
2011-05-24,21.689,21.689,20.861,21.166,613722,0
2011-05-25,21.078,21.317,20.953,21.129,337667,0
2011-05-26,21.078,21.581,20.624,21.257,329165,0
2011-05-27,21.375,21.985,21.344,21.511,494471,0
2011-05-31,21.74,21.799,21.292,21.538,2231650,0
2011-06-01,21.471,21.637,21.166,21.471,435254,0
2011-06-02,21.402,21.732,21.359,21.471,282469,0
2011-06-03,21.223,21.503,21.156,21.354,522010,0
2011-06-06,21.292,21.442,20.52,20.715,441838,0
2011-06-07,20.817,20.868,20.132,20.692,332722,0
2011-06-08,20.707,20.707,20.285,20.641,393379,0
2011-06-09,20.723,21.503,20.605,21.411,526780,0
2011-06-10,21.274,21.866,21.274,21.707,689961,0
2011-06-13,21.79,21.875,21.698,21.841,547657,0
2011-06-14,22.003,22.409,21.799,22.334,646493,0
2011-06-15,22.19,22.467,21.767,22.153,859189,0
2011-06-16,22.19,22.874,21.875,22.738,764833,0
2011-06-17,22.79,23.12,22.501,22.874,723536,0
2011-06-20,22.848,22.848,22.365,22.467,326845,0
2011-06-21,22.672,22.764,22.374,22.485,567957,0
2011-06-22,22.501,22.637,21.79,22.24,830219,0
2011-06-23,22.144,22.257,21.588,21.985,619654,0
2011-06-24,22.012,22.721,21.546,21.776,6210867,0
2011-06-27,21.893,22.221,21.581,22.078,528807,0
2011-06-28,22.121,22.443,22.054,22.257,651843,0
2011-06-29,22.257,22.552,22.13,22.181,341332,0
2011-06-30,22.24,22.738,21.663,21.724,851336,0
2011-07-01,21.647,21.707,20.919,21.359,830674,0
2011-07-05,21.393,21.393,21.03,21.117,337681,0
2011-07-06,21.03,21.24,20.97,21.062,346167,0
2011-07-07,21.198,21.267,21.004,21.07,463215,0
2011-07-08,20.878,21.174,20.76,20.962,417773,0
2011-07-11,20.844,20.936,20.317,20.421,235079,0
2011-07-12,20.327,20.537,20.327,20.412,284296,0
2011-07-13,20.488,20.692,20.243,20.412,283724,0
2011-07-14,20.454,20.572,20.005,20.005,198517,0
2011-07-15,20.218,20.421,19.981,20.2,221577,0
2011-07-18,20.115,20.308,19.625,19.894,169826,0
2011-07-19,20.014,20.285,19.963,20.115,254775,0
2011-07-20,20.159,20.166,19.769,20.055,119385,0
2011-07-21,20.159,20.159,19.963,20.055,332309,0
2011-07-22,20.038,20.107,19.904,20.063,163499,0
2011-07-25,19.973,20.082,19.871,19.946,256226,0
2011-07-26,19.879,20.073,19.71,19.879,181407,0
2011-07-27,19.785,19.785,19.412,19.607,281382,0
2011-07-28,19.632,19.769,19.542,19.76,255759,0
2011-07-29,19.616,19.785,19.42,19.701,260414,0
2011-08-01,19.817,20.218,19.369,19.642,309226,0
2011-08-02,19.642,19.777,18.728,18.745,401303,0
2011-08-03,18.81,18.846,18.238,18.709,226125,0
2011-08-04,18.557,18.557,16.967,16.984,342584,0
2011-08-05,17.096,17.432,16.923,17.29,710913,0
2011-08-08,16.874,17.324,15.285,15.393,625613,0
2011-08-09,15.546,15.57,14.005,15.234,1417177,0
2011-08-10,15.054,15.657,14.734,15.36,645334,0
2011-08-11,15.487,16.341,15.234,16.297,500954,0
2011-08-12,16.545,16.545,15.979,16.358,402997,0
2011-08-15,16.789,18.788,16.771,18.143,335443,0
2011-08-16,17.939,18,17.169,17.814,325992,0
2011-08-17,17.9,18.456,17.008,17.356,536219,0
2011-08-18,16.976,17.035,16.002,16.672,559026,0
2011-08-19,16.478,17.035,16.256,16.604,416407,0
2011-08-22,16.884,17.153,15.64,15.758,396650,0
2011-08-23,15.824,16.314,15.622,16.274,504950,0
2011-08-24,16.215,17.467,16.063,17.364,297519,0
2011-08-25,17.459,17.575,16.518,16.755,344610,0
2011-08-26,16.628,17.29,16.297,17.069,224737,0
2011-08-29,17.221,17.551,16.976,17.551,266955,0
2011-08-30,17.45,17.644,17.179,17.517,212492,0
2011-08-31,17.814,19.701,17.687,19.405,1176559,0
2011-09-01,19.447,19.76,18.889,18.94,481836,0
2011-09-02,18.678,19.1,18.456,18.728,527052,0
2011-09-06,18.306,18.889,18.042,18.692,522975,0
2011-09-07,19.007,19.167,18.669,18.923,618983,0
2011-09-08,18.871,19.588,18.745,19.464,667928,0
2011-09-09,19.167,19.48,18.508,18.829,706866,0
2011-09-12,18.533,19.304,18.44,19.21,315133,0
2011-09-13,19.262,19.472,18.955,19.183,204027,0
2011-09-14,19.344,19.769,19.286,19.588,284625,0
2011-09-15,19.834,19.922,19.439,19.825,194841,0
2011-09-16,19.508,20.345,19.508,19.886,457148,0
2011-09-19,19.566,19.785,19.312,19.597,287551,0
2011-09-20,19.76,20.073,19.067,19.253,305604,0
2011-09-21,19.201,19.785,19.074,19.262,455000,0
2011-09-22,18.846,18.948,18.414,18.651,649977,0
2011-09-23,18.617,18.855,17.517,18.194,392833,0
2011-09-26,18.252,18.355,17.594,18.252,259611,0
2011-09-27,18.737,19.269,18.404,18.626,413870,0
2011-09-28,18.634,18.855,17.535,17.695,383154,0
2011-09-29,17.99,18.306,17.237,17.796,234174,0
2011-09-30,17.34,17.67,16.884,16.892,342692,0
2011-10-03,16.764,16.967,16.215,16.266,454888,0
2011-10-04,16.154,16.366,15.52,16.114,500035,0
2011-10-05,16.29,17.062,15.833,17.008,244229,0
2011-10-06,16.9,17.736,16.825,17.727,261455,0
2011-10-07,17.754,17.882,16.781,17.256,322880,0
2011-10-10,17.542,18.026,17.237,17.575,263889,0
2011-10-11,17.415,18.252,17.228,17.805,266354,0
2011-10-12,18.059,18.078,17.679,17.764,270517,0
2011-10-13,17.62,17.874,17.16,17.787,190490,0
2011-10-14,17.855,18.296,17.653,18.194,217861,0
2011-10-17,18.177,18.524,18.026,18.11,284395,0
2011-10-18,18.21,19.126,18.092,18.889,522987,0
2011-10-19,18.837,19.793,18.837,19.337,282837,0
2011-10-20,19.379,19.625,19.21,19.379,154870,0
2011-10-21,19.735,20.132,19.464,19.937,201864,0
2011-10-24,22.848,24.007,22.679,23.922,4126924,0
2011-10-25,23.798,24.856,23.643,24.54,1734858,0
2011-10-26,24.795,24.963,24.042,24.1,1068922,0
2011-10-27,24.305,24.71,23.441,23.898,1571349,0
2011-10-28,23.72,24.16,23.693,23.966,584066,0
2011-10-31,23.813,24.034,23.636,23.678,565372,0
2011-11-01,23.271,23.872,23.187,23.753,401503,0
2011-11-02,24.076,24.245,23.568,23.685,715855,0
2011-11-03,23.94,24.05,23.435,23.889,572971,0
2011-11-04,23.685,24.042,23.685,23.999,939413,0
2011-11-07,23.856,24.678,23.856,24.5,1215289,0
2011-11-08,24.643,24.7,24.007,24.549,654242,0
2011-11-09,23.983,24.549,23.948,24.058,523997,0
2011-11-10,24.356,24.54,24.1,24.441,599096,0
2011-11-11,24.7,25.022,24.6,24.916,491336,0
2011-11-14,24.76,24.925,24.491,24.558,224548,0
2011-11-15,24.5,24.728,23.976,24.305,314453,0
2011-11-16,24.193,24.619,23.568,23.729,406438,0
2011-11-17,23.693,24.423,23.329,23.56,351731,0
2011-11-18,23.416,23.643,23.271,23.525,258285,0
2011-11-21,23.323,23.509,23.323,23.448,295803,0
2011-11-22,23.435,23.889,23.222,23.426,226076,0
2011-11-23,23.383,23.653,23.271,23.542,300232,0
2011-11-25,23.492,23.678,23.492,23.542,75833,0
2011-11-28,23.804,24.245,23.661,23.846,268510,0
2011-11-29,23.898,23.898,23.653,23.78,224277,0
2011-11-30,24.22,24.262,23.762,23.821,485740,0
2011-12-01,22.856,22.907,21.943,22.162,1896019,0
2011-12-02,22.348,22.696,21.826,21.841,300471,0
2011-12-05,22.325,22.325,21.866,21.985,524396,0
2011-12-06,21.866,22.874,21.866,22.535,504337,0
2011-12-07,22.443,23.027,22.382,22.679,229548,0
2011-12-08,22.552,22.747,22.153,22.341,215156,0
2011-12-09,22.435,22.654,22.308,22.392,300784,0
2011-12-12,22.341,22.348,22.003,22.265,166360,0
2011-12-13,22.374,22.587,22.02,22.061,319948,0
2011-12-14,21.841,21.977,21.629,21.656,352292,0
2011-12-15,21.866,22.003,21.663,21.809,276757,0
2011-12-16,21.67,21.819,20.723,21.354,602261,0
2011-12-19,21.375,21.572,20.851,20.945,269393,0
2011-12-20,20.817,22.13,20.817,22.095,297030,0
2011-12-21,22.071,22.382,21.799,22.348,96787,0
2011-12-22,22.596,22.596,22.257,22.334,115733,0
2011-12-23,22.401,22.477,22.257,22.334,62003,0
2011-12-27,22.341,22.654,22.341,22.552,85115,0
2011-12-28,22.528,22.545,21.809,21.857,106784,0
2011-12-29,21.848,22.231,21.767,22.138,101499,0
2011-12-30,21.926,22.231,21.809,22.054,102423,0
2012-01-03,22.382,22.611,22.25,22.501,141382,0
2012-01-04,22.348,22.824,22.144,22.231,136979,0
2012-01-05,22.663,24.236,21.848,22.392,1117936,0
2012-01-06,22.535,22.721,22.308,22.435,148542,0
2012-01-09,22.467,22.696,22.214,22.654,136847,0
2012-01-10,22.832,22.952,22.721,22.772,224878,0
2012-01-11,22.738,22.952,22.596,22.848,541527,0
2012-01-12,22.952,22.952,22.485,22.57,208964,0
2012-01-13,22.46,22.696,22.426,22.672,60274,0
2012-01-17,22.874,23.568,22.688,22.983,346294,0
2012-01-18,22.967,23.594,22.967,23.348,229352,0
2012-01-19,23.348,23.492,22.866,22.924,229665,0
2012-01-20,22.924,22.973,22.19,22.679,1082487,0
2012-01-23,22.755,23.027,22.646,22.654,613383,0
2012-01-24,22.51,22.933,22.426,22.824,230854,0
2012-01-25,22.755,22.891,22.679,22.809,134420,0
2012-01-26,22.942,22.952,22.401,22.637,338132,0
2012-01-27,22.535,22.967,22.528,22.942,78703,0
2012-01-30,22.738,22.924,22.579,22.596,131909,0
2012-01-31,22.747,22.781,22.341,22.401,212494,0
2012-02-01,22.51,22.713,22.299,22.401,1032171,0
2012-02-02,22.435,22.747,22.078,22.308,808628,0
2012-02-03,22.587,22.721,22.401,22.426,403414,0
2012-02-06,22.485,22.501,22.265,22.46,437835,0
2012-02-07,22.443,23.196,22.443,23.035,315576,0
2012-02-08,23.12,23.23,22.924,22.952,188484,0
2012-02-09,22.973,23.196,22.51,22.959,212908,0
2012-02-10,22.721,22.721,22.528,22.637,94962,0
2012-02-13,22.848,22.959,22.477,22.891,72808,0
2012-02-14,22.992,23.044,22.679,22.874,111163,0
2012-02-15,22.967,22.967,22.663,22.891,199536,0
2012-02-16,22.856,23.212,22.816,23.163,350766,0
2012-02-17,23.153,23.264,23.052,23.163,200738,0
2012-02-21,23.153,23.397,23.069,23.271,286714,0
2012-02-22,23.288,23.358,22.891,22.907,93286,0
2012-02-23,22.874,23.187,22.856,23.069,116614,0
2012-02-24,23.061,23.093,22.832,22.891,199585,0
2012-02-27,22.713,24.042,22.713,23.671,335262,0
2012-02-28,23.661,23.821,23.465,23.798,665933,0
2012-02-29,23.804,25.496,23.653,24.007,714046,0
2012-03-01,24.186,24.356,23.922,23.922,537356,0
2012-03-02,23.976,24.558,23.931,24.127,254499,0
2012-03-05,24.05,24.661,23.693,24.653,146783,0
2012-03-06,24.432,24.575,23.916,24.034,184754,0
2012-03-07,23.966,24.279,23.693,23.813,441323,0
2012-03-08,23.966,24.186,23.661,24.16,215502,0
2012-03-09,24.212,24.668,23.839,24.329,414819,0
2012-03-12,24.236,24.507,24.153,24.254,113319,0
2012-03-13,24.356,24.777,24.127,24.373,228214,0
2012-03-14,24.311,24.507,24.16,24.22,131423,0
2012-03-15,24.118,24.279,23.999,24.193,113455,0
2012-03-16,24.186,24.311,23.908,24.305,629420,0
2012-03-19,24.236,24.865,24.127,24.549,315840,0
2012-03-20,24.463,25.051,24.463,24.532,362366,0
2012-03-21,24.653,25.279,24.523,24.945,365231,0
2012-03-22,24.76,25.084,24.634,24.688,253594,0
2012-03-23,24.7,24.77,24.45,24.592,162148,0
2012-03-26,24.728,25.388,24.688,25.32,356555,0
2012-03-27,25.293,25.42,24.848,24.954,245281,0
2012-03-28,24.937,25.405,24.937,25.117,365695,0
2012-03-29,25.031,25.174,24.752,25.091,268781,0
2012-03-30,25.261,25.337,24.566,24.661,486860,0
2012-04-02,24.626,25.126,24.491,24.71,998663,0
2012-04-03,24.688,25.174,24.549,24.752,1246839,0
2012-04-04,24.532,24.795,24.311,24.5,451557,0
2012-04-05,24.441,25.192,24.441,24.865,417254,0
2012-04-09,24.532,24.906,24.491,24.819,199342,0
2012-04-10,24.812,25.101,24.389,24.61,333793,0
2012-04-11,24.838,25.261,24.626,25.243,429357,0
2012-04-12,25.234,25.363,25.091,25.27,587707,0
2012-04-13,25.151,25.219,24.945,25.109,323918,0
2012-04-16,24.61,25.279,24.61,25.041,336095,0
2012-04-17,24.22,25.346,23.739,25.301,1447276,0
2012-04-18,25.766,26.149,25.632,25.853,821259,0
2012-04-19,25.903,26.395,25.709,26.234,707762,0
2012-04-20,26.58,26.656,25.894,26.115,670345,0
2012-04-23,25.766,25.99,24.906,25.353,743540,0
2012-04-24,25.429,25.811,25.202,25.626,295938,0
2012-04-25,25.846,26.115,25.496,25.98,168962,0
2012-04-26,25.878,26.242,25.878,26.115,184871,0
2012-04-27,26.166,26.251,25.962,26.122,266161,0
2012-04-30,26.057,26.947,25.972,26.911,784435,0
2012-05-01,26.878,27.08,26.623,26.71,570965,0
2012-05-02,26.613,26.613,26.166,26.445,599185,0
2012-05-03,26.404,26.571,25.287,25.54,987513,0
2012-05-04,25.397,25.397,24.54,24.819,2058570,0
2012-05-07,24.838,25.346,24.678,25.243,677815,0
2012-05-08,25.109,25.438,24.973,25.346,865645,0
2012-05-09,25.084,26.859,24.803,26.532,1458412,0
2012-05-10,26.563,27.071,26.412,26.929,683441,0
2012-05-11,26.818,26.994,26.782,26.994,542075,0
2012-05-14,26.776,26.878,26.242,26.334,571524,0
2012-05-15,26.302,26.351,25.776,25.853,385145,0
2012-05-16,25.838,25.846,25.279,25.328,347262,0
2012-05-17,25.346,25.618,25.151,25.151,573359,0
2012-05-18,25.109,25.657,24.795,24.795,715430,0
2012-05-21,24.865,25.363,24.76,25.182,450770,0
2012-05-22,25.251,25.725,25.091,25.293,586411,0
2012-05-23,25.134,25.642,24.865,25.506,251211,0
2012-05-24,25.261,25.684,25.168,25.666,191313,0
2012-05-25,25.618,25.786,25.279,25.752,189134,0
2012-05-29,25.869,25.954,25.564,25.912,218783,0
2012-05-30,25.693,25.752,25.429,25.632,203122,0
2012-05-31,25.583,25.811,25.397,25.513,461566,0
2012-06-01,25.182,25.912,24.742,24.828,419719,0
2012-06-04,24.838,24.973,23.966,24.785,328601,0
2012-06-05,24.661,25.031,24.457,24.592,393649,0
2012-06-06,24.889,25.32,24.728,25.27,246249,0
2012-06-07,25.466,25.701,25.328,25.353,332747,0
2012-06-08,25.328,25.54,25.091,25.429,191991,0
2012-06-11,25.709,25.709,25.134,25.227,458282,0
2012-06-12,25.31,25.938,25.234,25.878,317379,0
2012-06-13,25.869,25.92,25.353,25.523,244492,0
2012-06-14,25.583,26.149,25.53,25.962,152003,0
2012-06-15,26.191,26.218,25.776,26.122,340329,0
2012-06-18,26.013,26.064,25.821,26.031,224697,0
2012-06-19,26.031,26.665,26.031,26.648,511933,0
2012-06-20,26.613,26.994,26.546,26.718,293234,0
2012-06-21,26.782,26.947,25.786,25.838,342994,0
2012-06-22,25.998,26.334,25.878,26.218,392157,0
2012-06-25,25.92,25.998,25.752,25.98,197614,0
2012-06-26,26.072,26.36,25.828,26.251,363009,0
2012-06-27,25.903,26.539,25.894,26.496,206527,0
2012-06-28,26.31,26.75,26.31,26.648,379429,0
2012-06-29,26.868,27.183,26.776,27.021,732862,0
2012-07-02,27.036,27.08,26.539,27.08,313754,0
2012-07-03,27.08,27.105,26.984,27.08,309090,0
2012-07-05,27.08,27.266,26.826,27.054,252064,0
2012-07-06,26.75,27.138,26.64,26.911,129374,0
2012-07-09,26.902,26.994,26.563,26.894,134155,0
2012-07-10,27.08,27.418,26.834,27.292,1133872,0
2012-07-11,27.418,27.453,27.223,27.292,635764,0
2012-07-12,27.147,27.418,26.894,27.326,650881,0
2012-07-13,27.445,27.715,27.233,27.648,1003174,0
2012-07-16,27.672,27.766,27.487,27.578,613059,0
2012-07-17,27.699,27.917,27.206,27.689,269647,0
2012-07-18,27.604,28.044,27.266,27.335,576288,0
2012-07-19,27.418,27.63,27.004,27.105,322290,0
2012-07-20,27.004,27.842,26.71,27.705,523423,0
2012-07-23,27.317,27.529,27.165,27.349,224665,0
2012-07-24,27.394,27.553,27.114,27.358,263614,0
2012-07-25,27.384,27.597,27.08,27.242,140344,0
2012-07-26,27.537,27.842,27.223,27.31,167860,0
2012-07-27,27.335,28.019,27.097,27.974,309327,0
2012-07-30,27.994,28.74,27.994,28.51,427357,0
2012-07-31,28.375,28.704,28.29,28.527,311052,0
2012-08-01,28.645,28.74,28.24,28.281,413268,0
2012-08-02,28.103,28.654,28.019,28.427,352662,0
2012-08-03,28.664,29.358,28.587,28.941,599485,0
2012-08-06,29.051,29.4,29.008,29.367,300894,0
2012-08-07,29.406,29.494,29.211,29.484,510230,0
2012-08-08,29.415,29.611,28.418,28.806,645672,0
2012-08-09,28.672,28.941,28.409,28.755,482824,0
2012-08-10,28.732,28.874,28.672,28.783,399474,0
2012-08-13,28.823,28.884,28.635,28.874,292422,0
2012-08-14,28.984,29.56,28.891,29.381,400443,0
2012-08-15,29.406,29.908,29.264,29.831,830163,0
2012-08-16,29.798,30.642,29.798,30.489,1299522,0
2012-08-17,30.465,31.303,30.398,31.099,1203021,0
2012-08-20,30.923,31.074,30.517,31.032,301153,0
2012-08-21,31.125,31.125,30.254,30.507,493418,0
2012-08-22,30.566,30.566,30.024,30.051,1195026,0
2012-08-23,30.11,30.271,29.821,29.821,441355,0
2012-08-24,29.856,29.89,29.373,29.788,374383,0
2012-08-27,29.898,30.222,29.755,29.898,214608,0
2012-08-28,29.831,30.235,29.762,30.024,228204,0
2012-08-29,30.024,30.235,30.024,30.058,118133,0
2012-08-30,29.908,29.99,29.711,29.779,244897,0
2012-08-31,29.999,30.186,29.814,30.075,186396,0
2012-09-04,30.11,30.143,29.755,29.957,317879,0
2012-09-05,30.009,30.043,29.298,29.313,633163,0
2012-09-06,29.553,30.547,29.464,30.186,566780,0
2012-09-07,30.322,30.686,30.176,30.592,357936,0
2012-09-10,30.642,30.838,30.457,30.547,161378,0
2012-09-11,30.557,30.744,30.254,30.379,340891,0
2012-09-12,30.406,31.066,30.372,30.423,631129,0
2012-09-13,30.389,31.228,30.312,30.997,273142,0
2012-09-14,31.056,31.564,30.83,31.293,385836,0
2012-09-17,31.228,31.228,30.914,31.074,217666,0
2012-09-18,30.923,31.168,30.923,31.143,228504,0
2012-09-19,31.158,31.921,31.066,31.54,636141,0
2012-09-20,31.361,31.946,31.293,31.564,395421,0
2012-09-21,31.843,32.082,31.724,31.896,733896,0
2012-09-24,31.761,32.294,31.616,31.693,481025,0
2012-09-25,31.761,31.987,31.413,31.421,499144,0
2012-09-26,31.421,31.724,30.896,31.168,509471,0
2012-09-27,31.328,31.397,30.914,31.134,448393,0
2012-09-28,31.099,31.268,30.794,31.186,409350,0
2012-10-01,31.406,31.406,31.066,31.158,339657,0
2012-10-02,31.389,31.574,31.099,31.397,497938,0
2012-10-03,31.413,31.761,31.328,31.54,448943,0
2012-10-04,31.743,31.752,31.389,31.564,252657,0
2012-10-05,31.599,31.939,31.465,31.479,384700,0
2012-10-08,31.439,31.439,30.94,31.37,582447,0
2012-10-09,31.624,32.191,31.31,31.911,691377,0
2012-10-10,31.911,32.158,31.828,31.946,538170,0
2012-10-11,32.182,33.191,32.175,32.878,1289527,0
2012-10-12,32.852,33.301,32.333,32.868,312850,0
2012-10-15,32.893,33.215,32.675,33.113,373186,0
2012-10-16,33.072,33.258,32.936,33.072,1403862,0
2012-10-17,33.251,33.697,33.148,33.666,478000,0
2012-10-18,33.63,33.832,33.453,33.554,265172,0
2012-10-19,33.367,33.444,33.064,33.428,291641,0
2012-10-22,33.376,33.46,32.952,33.038,231113,0
2012-10-23,32.793,32.952,32.479,32.675,729507,0
2012-10-24,32.893,32.936,32.106,32.513,690479,0
2012-10-25,32.893,33.004,32.472,32.606,239595,0
2012-10-26,32.58,32.844,32.148,32.429,255634,0
2012-10-31,32.141,32.75,32.141,32.699,205045,0
2012-11-01,32.758,33.301,32.732,32.852,250612,0
2012-11-02,33.038,33.038,32.182,32.402,230932,0
2012-11-05,32.438,32.793,32.284,32.641,231098,0
2012-11-06,32.75,33.004,32.487,32.75,404060,0
2012-11-07,32.487,32.58,31.987,32.182,230978,0
2012-11-08,32.123,32.452,31.556,31.632,251636,0
2012-11-09,31.406,31.879,31.328,31.505,242601,0
2012-11-12,31.665,31.921,30.896,31.115,207457,0
2012-11-13,30.948,31.276,30.712,30.737,448548,0
2012-11-14,30.853,30.853,29.975,30.161,717267,0
2012-11-15,30.058,30.203,29.415,29.771,447940,0
2012-11-16,29.652,30.651,29.423,30.575,354506,0
2012-11-19,30.923,31.31,30.878,31.31,197597,0
2012-11-20,31.31,31.783,31.194,31.505,423905,0
2012-11-21,31.547,31.887,31.276,31.584,255942,0
2012-11-23,31.743,31.97,31.651,31.734,76999,0
2012-11-26,31.674,31.939,31.439,31.693,145217,0
2012-11-27,31.599,31.879,31.531,31.752,267731,0
2012-11-28,31.458,31.752,31.397,31.734,334743,0
2012-11-29,31.955,32.26,31.734,32.175,190527,0
2012-11-30,32.267,32.267,31.82,31.887,394680,0
2012-12-03,32.505,32.885,31.584,31.599,309911,0
2012-12-04,31.812,32.385,31.624,31.903,250091,0
2012-12-05,31.939,32.115,31.479,31.743,151347,0
2012-12-06,31.624,31.761,31.203,31.328,155970,0
2012-12-07,31.488,31.523,30.719,31.109,246477,0
2012-12-10,31.143,31.31,30.83,31.143,141724,0
2012-12-11,31.347,31.716,30.642,31.115,333993,0
2012-12-12,31.177,31.556,31.04,31.251,477169,0
2012-12-13,31.228,31.284,30.94,30.966,174920,0
2012-12-14,30.845,31.523,30.83,31.439,413427,0
2012-12-17,31.479,31.505,31.228,31.471,178119,0
2012-12-18,31.448,32.472,31.448,32.394,515979,0
2012-12-19,32.563,32.571,31.93,32.267,193822,0
2012-12-20,32.267,32.438,32.106,32.216,423279,0
2012-12-21,32.132,32.505,31.887,32.505,517510,0
2012-12-24,32.377,32.377,31.997,32.158,37103,0
2012-12-26,32.2,32.32,31.564,31.962,1651214,0
2012-12-27,32.029,32.191,31.439,31.997,254028,0
2012-12-28,31.802,32.115,31.276,31.987,1754738,0
2012-12-31,31.936,33.114,31.826,33.074,376599,0
2013-01-02,33.723,34.187,33.156,34.171,652462,0
2013-01-03,34.171,34.501,33.968,34.162,237577,0
2013-01-04,34.306,34.478,34.204,34.357,331270,0
2013-01-07,34.129,34.511,34.035,34.366,224494,0
2013-01-08,34.417,34.661,34.238,34.603,355717,0
2013-01-09,35.331,36.389,35.331,35.585,2058363,0
2013-01-10,35.786,36.041,35.077,35.442,428770,0
2013-01-11,35.524,35.654,35.205,35.407,330403,0
2013-01-14,35.399,35.601,35.161,35.417,383717,0
2013-01-15,35.28,35.509,34.967,35.28,214041,0
2013-01-16,35.205,35.424,34.916,35.112,190559,0
2013-01-17,35.214,35.424,35.087,35.28,103974,0
2013-01-18,35.196,35.541,35.043,35.407,503290,0
2013-01-22,35.407,35.541,35.229,35.372,298883,0
2013-01-23,35.399,35.474,34.553,34.9,1314391,0
2013-01-24,35.017,35.45,34.883,35.196,303709,0
2013-01-25,35.391,35.524,34.907,35.509,294514,0
2013-01-28,35.516,35.703,35.254,35.645,306412,0
2013-01-29,35.703,36.059,35.594,36.034,323094,0
2013-01-30,36.026,36.592,36.026,36.49,930306,0
2013-01-31,36.401,36.673,36.3,36.521,680248,0
2013-02-01,36.779,37.752,36.641,37.717,1124923,0
2013-02-04,37.489,38.315,37.464,37.835,1213623,0
2013-02-05,37.894,38.403,37.752,38.369,895688,0
2013-02-06,38.199,38.97,38.174,38.935,517682,0
2013-02-07,38.962,39.502,38.927,39.225,1108660,0
2013-02-08,39.326,39.917,39.326,39.52,380908,0
2013-02-11,39.875,40.341,39.52,39.798,981546,0
2013-02-12,39.9,40.213,39.654,40.205,1506745,0
2013-02-13,40.324,40.612,40.231,40.461,305066,0
2013-02-14,40.461,40.952,40.128,40.197,327443,0
2013-02-15,40.341,40.526,39.68,40.002,586543,0
2013-02-19,40.08,40.137,39.731,39.816,393281,0
2013-02-20,39.798,39.927,38.911,38.919,566251,0
2013-02-21,39.241,39.241,37.684,38.7,680041,0
2013-02-22,38.884,39.502,38.614,39.502,446607,0
2013-02-25,39.638,39.731,38.572,38.581,320645,0
2013-02-26,38.851,38.894,37.835,38.243,585809,0
2013-02-27,38.259,38.894,38.259,38.792,461709,0
2013-02-28,38.788,39.102,38.619,39.001,459130,0
2013-03-01,38.505,40.678,37.894,40.324,823458,0
2013-03-04,40.162,40.299,39.731,40.197,490576,0
2013-03-05,40.341,40.756,40.197,40.477,459357,0
2013-03-06,40.5,40.637,39.884,40.045,485904,0
2013-03-07,39.959,40.62,39.731,40.62,245836,0
2013-03-08,40.915,40.967,40.433,40.588,241235,0
2013-03-11,40.637,41.203,40.597,40.678,431705,0
2013-03-12,40.646,40.856,40.492,40.637,432023,0
2013-03-13,40.62,40.991,40.461,40.923,198640,0
2013-03-14,40.915,41.306,40.799,41.101,154521,0
2013-03-15,41.196,41.441,41.136,41.313,446149,0
2013-03-18,41.375,42.431,41.101,42.313,514762,0
2013-03-19,42.313,42.499,41.872,42.102,523923,0
2013-03-20,42.38,42.523,42.186,42.218,269222,0
2013-03-21,42.007,42.583,41.999,42.398,282464,0
2013-03-22,42.887,42.915,42.49,42.896,218364,0
2013-03-25,42.915,43.607,42.887,43.454,455163,0
2013-03-26,43.582,43.861,43.42,43.472,307226,0
2013-03-27,43.405,43.591,43.159,43.554,329647,0
2013-03-28,43.674,44.345,43.489,43.768,351804,0
2013-04-01,43.878,44.047,41.949,43.388,661184,0
2013-04-02,43.539,43.657,43.159,43.318,968255,0
2013-04-03,43.354,43.354,42.093,42.398,488266,0
2013-04-04,42.398,42.778,42.176,42.769,261013,0
2013-04-05,42.186,42.21,41.838,42.102,539847,0
2013-04-08,42.253,42.321,41.838,42.186,299719,0
2013-04-09,42.144,42.855,41.966,42.16,239542,0
2013-04-10,44.035,45.267,44.035,44.849,857050,0
2013-04-11,44.969,46.595,44.81,45.732,1110073,0
2013-04-12,45.699,45.945,44.353,44.782,568189,0
2013-04-15,44.411,44.546,42.516,42.626,472639,0
2013-04-16,42.896,43.523,42.855,43.328,588699,0
2013-04-17,43.092,43.237,42.489,42.805,598674,0
2013-04-18,42.982,43.099,42.481,42.837,344819,0
2013-04-19,42.888,43.679,42.874,43.611,412498,0
2013-04-22,43.802,44.345,43.21,44.132,313931,0
2013-04-23,44.327,44.622,43.827,44.605,352438,0
2013-04-24,44.663,45.122,44.267,44.979,224676,0
2013-04-25,45.113,45.4,44.242,44.336,325521,0
2013-04-26,44.204,44.442,43.704,43.805,188624,0
2013-04-29,44.132,44.435,43.819,43.929,245810,0
2013-04-30,43.797,43.993,43.541,43.874,241922,0
2013-05-01,43.938,46.237,43.938,45.072,755621,0
2013-05-02,45.258,46.25,45.164,45.802,423232,0
2013-05-03,46.015,47.304,46.015,46.582,311387,0
2013-05-06,46.595,46.831,46.317,46.331,227734,0
2013-05-07,46.275,47.007,45.895,46.275,345999,0
2013-05-08,46.167,46.488,45.818,46.405,451365,0
2013-05-09,46.43,48.085,46.047,47.304,583649,0
2013-05-10,47.227,47.252,46.083,47.057,401975,0
2013-05-13,47.007,47.331,46.066,46.405,412403,0
2013-05-14,46.335,46.871,45.971,46.677,220879,0
2013-05-15,46.532,47.584,46.344,47.56,322628,0
2013-05-16,47.473,47.746,47.057,47.252,259455,0
2013-05-17,47.575,47.712,47.271,47.652,278318,0
2013-05-20,47.551,48.604,47.509,48.58,370057,0
2013-05-21,48.655,49.316,48.401,48.519,235380,0
2013-05-22,48.476,49.07,47.016,47.261,216004,0
2013-05-23,46.567,47.085,45.844,46.881,381989,0
2013-05-24,46.685,46.871,46.097,46.275,287358,0
2013-05-28,46.685,46.685,45.876,46.107,278940,0
2013-05-29,45.963,46.107,45.215,45.385,769797,0
2013-05-30,45.401,45.582,45.055,45.182,391488,0
2013-05-31,45.092,45.272,44.401,44.426,430035,0
2013-06-03,44.434,44.578,42.982,43.823,944805,0
2013-06-04,43.697,43.832,42.694,43.373,818058,0
2013-06-05,43.203,44.654,42.94,43.52,645026,0
2013-06-06,43.611,44.069,43.229,44.035,681619,0
2013-06-07,44.367,44.512,43.907,44.264,235291,0
2013-06-10,44.399,44.707,44.069,44.663,664417,0
2013-06-11,44.91,44.91,44.195,44.367,206527,0
2013-06-12,44.774,44.774,43.943,44.096,215422,0
2013-06-13,43.993,45.472,43.704,45.267,334931,0
2013-06-14,45.243,46.116,44.996,45.733,272823,0
2013-06-17,45.971,46.795,45.938,46.667,430976,0
2013-06-18,46.752,47.727,46.372,47.297,439813,0
2013-06-19,47.193,47.288,46.267,46.414,371042,0
2013-06-20,45.971,45.988,44.257,44.578,773906,0
2013-06-21,44.749,44.749,43.629,44.572,678778,0
2013-06-24,43.951,44.282,42.916,43.484,393389,0
2013-06-25,43.74,44.179,43.645,44.154,298966,0
2013-06-26,44.451,44.689,44.105,44.381,368055,0
2013-06-27,44.595,45.419,44.399,45.243,346839,0
2013-06-28,45.138,46.363,45.065,45.733,1697074,0
2013-07-01,45.919,46.93,45.919,46.709,360954,0
2013-07-02,46.788,47.678,46.788,47.652,437060,0
2013-07-03,47.649,48.117,47.334,48.117,244290,0
2013-07-05,48.551,48.841,48.135,48.831,293709,0
2013-07-08,49.07,49.774,48.782,49.768,306547,0
2013-07-09,50.106,50.522,49.496,49.749,387267,0
2013-07-10,49.774,49.971,48.257,48.384,473589,0
2013-07-11,48.782,48.85,47.414,47.575,682728,0
2013-07-12,47.551,48.111,47.551,47.79,471508,0
2013-07-15,48.103,48.103,47.355,47.975,819336,0
2013-07-16,48.027,48.417,47.62,47.746,484186,0
2013-07-17,47.803,47.973,47.275,47.309,216044,0
2013-07-18,47.397,47.805,47.136,47.169,592359,0
2013-07-19,47.049,47.866,46.736,47.695,272017,0
2013-07-22,47.695,47.858,47.517,47.611,139509,0
2013-07-23,47.695,48.145,46.881,47.889,415917,0
2013-07-24,47.881,48.059,47.279,47.414,314066,0
2013-07-25,47.414,47.79,46.838,47.551,354953,0
2013-07-26,47.237,47.737,46.659,47.669,137254,0
2013-07-29,47.687,47.889,47.127,47.567,121988,0
2013-07-30,47.626,48.093,47.089,48.05,177478,0
2013-07-31,48.076,48.57,47.72,47.924,358635,0
2013-08-01,48.272,49.131,48.017,48.714,934023,0
2013-08-02,48.613,49.012,48.135,48.586,229910,0
2013-08-05,48.484,48.714,47.871,48.502,194833,0
2013-08-06,48.484,48.57,47.734,47.863,315107,0
2013-08-07,47.674,48.101,47.459,48.041,618038,0
2013-08-08,48.604,49.278,47.07,47.514,601400,0
2013-08-09,47.163,48.034,46.737,47.701,1314190,0
2013-08-12,47.556,47.666,46.805,47.149,596623,0
2013-08-13,47.232,47.232,46.193,46.583,668808,0
2013-08-14,46.303,46.543,45.98,46.202,576348,0
2013-08-15,45.97,46.134,45.382,45.477,510641,0
2013-08-16,45.281,46.006,45.281,45.34,645806,0
2013-08-19,45.416,45.569,44.751,44.77,407560,0
2013-08-20,44.888,45.493,44.675,45.382,503161,0
2013-08-21,45.272,45.783,45.092,45.298,298401,0
2013-08-22,45.598,46.533,45.382,46.055,263647,0
2013-08-23,46.142,46.261,45.646,46.089,160717,0
2013-08-26,45.859,46.892,45.852,46.815,182899,0
2013-08-27,46.576,46.693,45.937,46.251,290443,0
2013-08-28,46.175,46.414,45.733,45.893,237658,0
2013-08-29,45.733,46.251,45.569,45.765,267948,0
2013-08-30,45.636,45.859,44.888,45.118,347488,0
2013-09-03,45.605,45.912,44.924,45.246,195657,0
2013-09-04,45.188,45.348,44.196,45.289,230221,0
2013-09-05,45.442,45.545,44.984,45.211,121259,0
2013-09-06,45.51,45.51,44.656,44.914,303373,0
2013-09-09,45.126,45.97,44.854,45.875,241680,0
2013-09-10,45.912,46.438,44.938,46.225,219477,0
2013-09-11,46.251,46.251,45.314,45.937,224630,0
2013-09-12,45.783,46.514,45.646,45.816,242249,0
2013-09-13,46.046,46.823,46.046,46.559,201811,0
2013-09-16,47.089,47.149,46.055,46.381,218700,0
2013-09-17,46.261,46.745,45.928,46.506,588222,0
2013-09-18,46.414,46.772,46.107,46.364,688280,0
2013-09-19,46.66,48.46,46.66,48.126,422888,0
2013-09-20,48.434,49.072,47.818,48.51,693106,0
2013-09-23,48.401,48.757,47.571,47.828,1773978,0
2013-09-24,47.726,49.287,47.717,48.832,309421,0
2013-09-25,49.012,49.295,48.764,48.962,184248,0
2013-09-26,48.909,49.387,48.757,49.072,248923,0
2013-09-27,48.97,49.048,48.519,48.631,269434,0
2013-09-30,48.178,48.671,47.887,48.594,410214,0
2013-10-01,48.467,49.977,48.246,49.483,348034,0
2013-10-02,49.356,49.687,48.544,49.328,304282,0
2013-10-03,49.081,49.661,48.075,48.443,310033,0
2013-10-04,48.451,49.158,48.347,48.793,196274,0
2013-10-07,48.631,48.742,48.075,48.11,196067,0
2013-10-08,48.11,48.408,47.028,47.547,341509,0
2013-10-09,47.658,47.828,46.883,47.301,314251,0
2013-10-10,47.896,48.749,47.626,48.733,247970,0
2013-10-11,48.51,49.55,48.51,49.337,334395,0
2013-10-14,48.885,49.55,48.64,49.31,219564,0
2013-10-15,48.97,50.011,48.869,49.055,259722,0
2013-10-16,49.422,49.952,49.319,49.779,263007,0
2013-10-17,49.67,50.93,49.67,50.556,300067,0
2013-10-18,51.159,51.408,50.163,50.539,451634,0
2013-10-21,50.795,51.484,50.266,51.433,342689,0
2013-10-22,51.825,53.386,51.733,52.541,809101,0
2013-10-23,52.159,52.924,51.696,51.986,603798,0
2013-10-24,51.928,52.558,51.886,52.353,419510,0
2013-10-25,52.653,52.653,51.682,52.464,261927,0
2013-10-28,52.421,52.679,52.004,52.047,310363,0
2013-10-29,51.986,52.609,51.986,52.362,394498,0
2013-10-30,52.566,52.832,52.182,52.191,296473,0
2013-10-31,52.226,52.746,51.45,51.467,295043,0
2013-11-01,51.348,51.867,50.668,50.955,670700,0
2013-11-04,51.025,51.52,50.633,51.441,276684,0
2013-11-05,51.143,51.833,50.717,51.365,285264,0
2013-11-06,51.655,51.867,51.187,51.417,271544,0
2013-11-07,51.705,51.705,50.095,50.302,598554,0
2013-11-08,50.113,50.453,49.983,50.018,327102,0
2013-11-11,49.847,50.145,49.661,49.942,304891,0
2013-11-12,51.083,52.983,50.095,51.801,694133,0
2013-11-13,51.645,51.808,51.168,51.792,414511,0
2013-11-14,51.776,52.558,51.538,52.294,257654,0
2013-11-15,52.344,52.482,51.714,52.105,240505,0
2013-11-18,52.32,52.643,51.767,51.851,205735,0
2013-11-19,51.714,51.935,51.219,51.389,253292,0
2013-11-20,51.665,52.238,51.177,51.331,252410,0
2013-11-21,51.62,51.759,51.142,51.279,327991,0
2013-11-22,51.441,52.305,51.298,51.956,461589,0
2013-11-25,51.904,52.554,51.637,52.315,376190,0
2013-11-26,52.434,52.906,51.947,52.906,317703,0
2013-11-27,52.854,53.186,52.323,52.444,239198,0
2013-11-29,52.639,53.007,52.444,52.495,214327,0
2013-12-02,52.297,53.46,51.158,52.34,370440,0
2013-12-03,52.099,52.203,51.57,51.879,273412,0
2013-12-04,51.502,52.084,50.535,50.897,372288,0
2013-12-05,50.715,50.971,50.467,50.739,440565,0
2013-12-06,51.059,51.914,50.665,51.835,320179,0
2013-12-09,52.033,52.136,51.579,51.844,277362,0
2013-12-10,51.614,52.451,51.476,52.194,318401,0
2013-12-11,52.118,52.128,50.408,50.621,521870,0
2013-12-12,50.526,50.955,50.03,50.1,317430,0
2013-12-13,50.108,50.236,49.69,49.963,255636,0
2013-12-16,50.065,50.784,49.715,49.971,425273,0
2013-12-17,49.928,50.427,49.124,50.091,299409,0
2013-12-18,50.091,51.306,49.69,51.142,468729,0
2013-12-19,51.148,52.22,50.997,52.175,374665,0
2013-12-20,52.528,53.238,51.627,53.193,596256,0
2013-12-23,53.271,53.802,52.906,53.555,269640,0
2013-12-24,53.52,53.94,53.126,53.581,85056,0
2013-12-26,53.878,54.213,53.504,53.812,125227,0
2013-12-27,54.085,55.042,53.639,54.521,144384,0
2013-12-30,54.394,55.452,54.272,55.308,2600473,0
2013-12-31,55.367,55.958,55.266,55.789,295715,0
2014-01-02,55.325,56.624,53.46,54.521,4764286,0
2014-01-03,54.384,55.018,54.306,54.411,346549,0
2014-01-06,54.494,54.846,53.802,54.111,456523,0
2014-01-07,54.306,54.702,53.786,53.895,627536,0
2014-01-08,54.006,54.272,53.615,54.196,412408,0
2014-01-09,54.453,54.906,53.878,53.975,524090,0
2014-01-10,54.05,54.692,53.904,54.556,439832,0
2014-01-13,54.571,54.684,53.015,53.484,485491,0
2014-01-14,53.864,54.128,53.52,54.059,354859,0
2014-01-15,54.006,54.153,53.648,53.674,258700,0
2014-01-16,53.624,53.895,53.504,53.794,437820,0
2014-01-17,53.692,54.138,53.692,53.878,252887,0
2014-01-21,54.298,54.425,53.786,54.032,334702,0
2014-01-22,54.094,54.494,53.802,54.006,406220,0
2014-01-23,53.887,53.983,53.17,53.391,482158,0
2014-01-24,53.024,53.537,52.384,52.478,734452,0
2014-01-27,52.648,52.871,51.879,52.033,702861,0
2014-01-28,52.145,53.024,51.879,52.922,554898,0
2014-01-29,52.459,53.247,52.384,52.554,435749,0
2014-01-30,53.076,53.504,52.743,53.076,385890,0
2014-01-31,52.175,53.28,52.175,52.818,679306,0
2014-02-03,52.981,53.28,51.27,51.62,504749,0
2014-02-04,51.956,52.118,51.331,51.844,279472,0
2014-02-05,51.726,52.118,51.227,51.605,358818,0
2014-02-06,51.852,52.724,51.716,52.366,230132,0
2014-02-07,52.554,52.862,52.057,52.809,493908,0
2014-02-10,52.604,52.707,52.007,52.503,442582,0
2014-02-11,52.469,52.724,52.399,52.554,876460,0
2014-02-12,52.537,52.862,52.374,52.521,374549,0
2014-02-13,52.175,53.111,52.175,52.913,1404616,0
2014-02-14,52.922,53.154,52.683,52.854,1073169,0
2014-02-18,53.126,53.632,52.783,53.058,1109959,0
2014-02-19,52.93,53.368,52.434,52.485,1132123,0
2014-02-20,52.587,53.024,52.254,52.604,426163,0
2014-02-21,52.793,53.494,52.715,53.17,793459,0
2014-02-24,53.417,54.461,53.221,54.394,581095,0
2014-02-25,54.239,54.761,53.975,54.494,359714,0
2014-02-26,54.743,54.761,54.231,54.684,366037,0
2014-02-27,54.684,55.103,54.538,55.103,639874,0
2014-02-28,57.01,58.584,55.504,57.574,932014,0
2014-03-03,57.103,57.635,56.668,57.026,606372,0
2014-03-04,57.625,58.226,57.249,58.029,604103,0
2014-03-05,58.072,58.149,57.564,57.679,402025,0
2014-03-06,57.893,58.181,57.523,57.7,331644,0
2014-03-07,57.907,58.277,57.394,57.728,406120,0
2014-03-10,57.77,57.815,56.51,57.247,555004,0
2014-03-11,57.196,57.335,56.475,56.638,311054,0
2014-03-12,56.382,56.853,56.041,56.733,441207,0
2014-03-13,56.785,56.785,55.55,55.893,438169,0
2014-03-14,56.227,56.785,55.9,56.167,562427,0
2014-03-17,56.355,56.578,56.078,56.236,279037,0
2014-03-18,56.441,57.129,56.106,56.801,299026,0
2014-03-19,56.629,57.144,55.376,55.856,275030,0
2014-03-20,55.677,55.961,55.171,55.599,430946,0
2014-03-21,55.926,56.115,55.113,55.292,369998,0
2014-03-24,55.292,55.497,54.579,54.915,498415,0
2014-03-25,55.077,55.583,54.621,54.972,452693,0
2014-03-26,55.43,55.523,54.648,54.673,422596,0
2014-03-27,54.752,55.231,54.046,55.121,301625,0
2014-03-28,55.257,55.893,55.094,55.473,261956,0
2014-03-31,56.115,56.672,55.489,56.355,389639,0
2014-04-01,56.312,57.275,56.049,57.187,476221,0
2014-04-02,57.36,57.986,56.965,57.857,218441,0
2014-04-03,57.66,58.396,57.66,58.046,349418,0
2014-04-04,58.493,58.533,56.988,57.257,369831,0
2014-04-07,56.988,57.205,55.635,55.755,364159,0
2014-04-08,55.825,56.475,55.197,56.246,248994,0
2014-04-09,56.517,56.665,55.816,56.45,229774,0
2014-04-10,56.363,56.417,55.635,55.856,510817,0
2014-04-11,55.489,55.9,54.991,55.292,384283,0
2014-04-14,55.782,55.971,55.421,55.945,386615,0
2014-04-15,56.032,56.665,55.018,56.279,476820,0
2014-04-16,56.698,56.775,56.295,56.742,433240,0
2014-04-17,56.648,56.998,56.372,56.717,213147,0
2014-04-21,56.845,57.428,56.596,57.418,170777,0
2014-04-22,57.418,57.625,57.043,57.129,336030,0
2014-04-23,57.059,57.144,56.726,56.922,339541,0
2014-04-24,57.196,57.445,55.893,56.014,412027,0
2014-04-25,55.84,55.856,55.197,55.412,357580,0
2014-04-28,55.489,55.987,54.776,55.36,298283,0
2014-04-29,55.55,56.041,55.343,55.421,393390,0
2014-04-30,55.376,55.599,54.545,54.811,336629,0
2014-05-01,54.597,55.024,54.21,55.001,596228,0
2014-05-02,55.292,56.186,55.094,55.412,1337571,0
2014-05-05,54.923,55.454,54.887,55.308,432762,0
2014-05-06,55.189,55.283,54.41,54.571,362087,0
2014-05-07,55.103,55.197,53.971,54.767,565901,0
2014-05-08,54.613,55.121,54.415,54.579,476898,0
2014-05-09,54.064,56.054,54.064,55.412,1056708,0
2014-05-12,55.651,56.236,55.351,55.782,784552,0
2014-05-13,55.873,56.372,55.541,56.149,406906,0
2014-05-14,56.157,56.544,55.873,56.167,791280,0
2014-05-15,56.078,56.519,55.244,56.46,642984,0
2014-05-16,56.364,56.391,55.763,56.364,416977,0
2014-05-19,56.236,57.373,56.149,57.045,432855,0
2014-05-20,56.796,57.225,56.261,56.356,485710,0
2014-05-21,56.466,56.924,56.347,56.804,261752,0
2014-05-22,56.855,58.072,56.855,57.752,280957,0
2014-05-23,57.891,58.286,57.605,58.172,404444,0
2014-05-27,58.551,58.758,58.234,58.604,195670,0
2014-05-28,58.517,59.146,58.336,58.983,319058,0
2014-05-29,59.06,59.07,58.551,58.758,252929,0
2014-05-30,58.828,58.99,58.251,58.508,346099,0
2014-06-02,58.473,58.828,57.561,58.044,482067,0
2014-06-03,57.921,58.19,57.528,57.949,306166,0
2014-06-04,57.874,57.94,57.544,57.881,190838,0
2014-06-05,57.94,59.198,57.891,59.07,408722,0
2014-06-06,59.422,59.914,59.033,59.877,309403,0
2014-06-09,59.999,60.592,59.44,59.56,371403,0
2014-06-10,59.508,59.646,58.966,59.198,494782,0
2014-06-11,59.024,59.024,58.302,58.639,216143,0
2014-06-12,58.681,58.69,57.821,58.483,305641,0
2014-06-13,58.614,58.828,57.501,58.82,289862,0
2014-06-16,58.681,60.912,58.406,60.869,476615,0
2014-06-17,62.006,62.721,61.093,62.401,722751,0
2014-06-18,62.401,62.79,61.971,62.308,516038,0
2014-06-19,63.099,64.529,62.908,63.899,421113,0
2014-06-20,64.073,66.777,63.633,66.251,1004482,0
2014-06-23,66.286,66.692,65.786,66.519,359767,0
2014-06-24,66.621,68.698,66.621,67.511,876490,0
2014-06-25,66.967,67.793,66.725,67.533,365536,0
2014-06-26,67.542,67.672,66.904,67.249,388671,0
2014-06-27,66.904,67.467,66.853,67.179,572146,0
2014-06-30,67.37,68.033,66.845,67.905,396275,0
2014-07-01,67.819,69.79,67.672,69.739,663567,0
2014-07-02,69.36,69.928,68.087,68.447,775211,0
2014-07-03,68.498,68.809,67.767,68.74,186902,0
2014-07-07,68.594,68.594,67.467,67.594,312745,0
2014-07-08,67.258,67.441,66.932,67.303,339365,0
2014-07-09,67.405,68.232,67.172,68.224,310100,0
2014-07-10,67.043,67.922,66.932,67.647,391864,0
2014-07-11,67.568,68.128,67.551,67.73,222725,0
2014-07-14,68.224,68.224,67.672,67.819,177311,0
2014-07-15,67.723,67.793,66.957,67.165,252809,0
2014-07-16,67.525,67.854,67.096,67.73,269359,0
2014-07-17,67.422,68.093,67.128,67.467,292545,0
2014-07-18,67.294,68.473,67.258,68.293,362533,0
2014-07-21,67.991,68.491,67.491,68.413,226457,0
2014-07-22,68.577,69.514,68.577,69.386,261037,0
2014-07-23,69.335,70.556,69.032,70.461,441889,0
2014-07-24,70.643,70.866,69.817,70.256,486195,0
2014-07-25,69.258,70.118,68.852,68.921,244399,0
2014-07-28,68.963,69.205,68.171,68.577,276677,0
2014-07-29,68.698,69.076,68.55,68.688,309069,0
2014-07-30,69.023,69.101,67.879,68.205,420735,0
2014-07-31,67.533,67.854,66.036,66.381,562320,0
2014-08-01,66.45,67.335,65.865,66.422,685004,0
2014-08-04,66.664,67.207,66.422,67.018,310511,0
2014-08-05,66.673,67.069,65.924,66.362,301779,0
2014-08-06,66.157,67.026,65.931,66.467,494251,0
2014-08-07,66.692,68.361,66.647,67.413,855093,0
2014-08-08,66.209,69.213,65.208,69.059,748214,0
2014-08-11,69.421,71.255,69.421,70.617,692649,0
2014-08-12,70.247,70.556,69.644,69.807,457215,0
2014-08-13,69.995,70.592,69.739,70.575,575950,0
2014-08-14,70.832,71.171,70.47,70.73,240448,0
2014-08-15,70.989,71.818,70.617,71.361,581309,0
2014-08-18,71.88,72.043,70.711,71.033,357504,0
2014-08-19,71.016,71.802,70.687,71.741,202750,0
2014-08-20,71.448,71.914,70.911,71.802,157600,0
2014-08-21,71.628,71.956,70.904,71.888,282216,0
2014-08-22,71.88,72.397,71.361,72.016,293579,0
2014-08-25,72.217,72.752,72.016,72.309,444586,0
2014-08-26,72.649,75.389,71.974,74.218,844797,0
2014-08-27,74.09,74.532,73.901,74.472,279351,0
2014-08-28,74.385,75.11,74.021,74.877,286669,0
2014-08-29,74.792,76.088,74.764,75.803,401179,0
2014-09-02,75.923,76.752,75.855,76.243,369744,0
2014-09-03,76.381,76.888,76.18,76.596,634238,0
2014-09-04,76.656,76.761,75.473,75.594,407882,0
2014-09-05,75.465,75.682,75.041,75.318,251847,0
2014-09-08,75.334,75.655,74.885,75.483,242342,0
2014-09-09,75.403,75.439,74.652,74.757,437840,0
2014-09-10,74.738,74.972,74.472,74.782,365711,0
2014-09-11,74.541,75.232,74.039,75.059,199111,0
2014-09-12,75.127,75.135,73.487,73.659,398403,0
2014-09-15,73.511,73.694,72.622,73.519,231995,0
2014-09-16,73.462,75.214,73.462,75.059,222368,0
2014-09-17,74.963,75.549,74.28,74.919,226651,0
2014-09-18,74.954,75.359,74.532,75.223,187281,0
2014-09-19,75.171,75.585,74.972,75.093,370726,0
2014-09-22,74.877,74.877,72.932,73.019,268317,0
2014-09-23,72.907,73.056,71.653,72.309,649671,0
2014-09-24,72.493,73.529,71.733,73.373,340281,0
2014-09-25,73.469,73.469,71.604,71.705,400852,0
2014-09-26,71.672,72.803,71.412,72.362,372071,0
2014-09-29,71.705,72.898,71.42,72.803,314433,0
2014-09-30,72.71,72.951,71.852,71.947,387522,0
2014-10-01,71.993,72.847,71.171,71.653,592413,0
2014-10-02,71.379,71.904,69.694,71.549,505356,0
2014-10-03,71.628,72.724,71.539,71.724,289772,0
2014-10-06,72.016,72.016,70.763,71.093,400665,0
2014-10-07,70.832,71.102,69.684,69.839,403680,0
2014-10-08,69.64,70.032,65.607,69.149,1197717,0
2014-10-09,68.915,68.96,62.151,62.721,2077865,0
2014-10-10,62.151,63.239,60.448,61.665,1923189,0
2014-10-13,61.519,62.434,57.544,57.648,1235825,0
2014-10-14,57.882,62.117,55.299,58.33,1701177,0
2014-10-15,55.998,61.148,55.168,60.576,1707378,0
2014-10-16,59.817,65.985,59.817,64.87,1361103,0
2014-10-17,65.858,68.259,64.777,65.641,1368009,0
2014-10-20,65.623,66.081,64.372,65.537,555344,0
2014-10-21,65.669,67.844,65.383,67.205,591508,0
2014-10-22,67.499,67.922,65.474,65.511,382804,0
2014-10-23,66.376,67.698,65.995,66.315,580186,0
2014-10-24,66.575,66.814,65.156,66.523,604283,0
2014-10-27,66.471,66.471,64.802,65.461,815318,0
2014-10-28,65.261,66.22,64.793,66.22,1019712,0
2014-10-29,66.556,67.61,66.263,67.007,538607,0
2014-10-30,66.859,67.394,66.099,66.356,710050,0
2014-10-31,66.814,66.831,65.511,66.315,1080196,0
2014-11-03,66.626,67.922,65.926,66.333,610789,0
2014-11-04,65.598,66.22,63.16,64.284,562771,0
2014-11-05,64.646,65.399,64.033,64.853,513926,0
2014-11-06,64.611,65.84,64.405,65.078,797033,0
2014-11-07,66.687,69.123,65.875,67.411,1041621,0
2014-11-10,67.576,68.242,66.177,67.085,642783,0
2014-11-11,67.247,67.247,65.717,66.547,517936,0
2014-11-12,66.272,67.835,65.717,67.135,557544,0
2014-11-13,66.979,67.135,65.115,65.643,1077096,0
2014-11-14,65.99,68.003,65.99,67.934,727648,0
2014-11-17,67.586,69.183,67.256,68.878,912645,0
2014-11-18,69.053,70.413,68.74,69.711,466307,0
2014-11-19,69.669,70.623,68.949,69.973,529997,0
2014-11-20,69.841,70.433,69.588,70.049,402243,0
2014-11-21,71.282,71.586,69.521,69.841,903313,0
2014-11-24,69.738,70.145,69.165,69.772,583966,0
2014-11-25,70.041,70.779,69.079,69.208,605991,0
2014-11-26,69.173,69.433,68.583,68.776,676460,0
2014-11-28,66.174,66.174,64.047,64.177,827172,0
2014-12-01,63.449,64.187,60.517,61.29,1316389,0
2014-12-02,61.201,63.223,61.003,62.122,1959640,0
2014-12-03,62.026,63.406,62.026,62.963,939457,0
2014-12-04,63.05,63.508,62.339,62.816,602882,0
2014-12-05,62.443,62.841,61.689,61.816,432578,0
2014-12-08,61.583,62.088,57.976,58.331,1241524,0
2014-12-09,58.113,60.475,57.43,60.369,817670,0
2014-12-10,59.164,59.554,56.554,57.177,1562200,0
2014-12-11,57.36,58.61,56.198,56.389,899585,0
2014-12-12,54.384,55.998,54.211,55.357,534155,0
2014-12-15,55.47,55.947,52.658,53.015,1352800,0
2014-12-16,52.051,54.949,51.436,53.032,721430,0
2014-12-17,53.146,56.579,52.833,56.423,699335,0
2014-12-18,56.985,58.192,55.729,57.143,594614,0
2014-12-19,57.326,58.445,56.562,58.321,673874,0
2014-12-22,57.455,58.469,56.805,57.395,417348,0
2014-12-23,57.751,58.358,57.247,57.541,479051,0
2014-12-24,57.447,58.262,57.048,57.247,235962,0
2014-12-26,58.141,58.4,57.298,57.985,248201,0
2014-12-29,58.262,60.092,58.235,59.695,638781,0
2014-12-30,59.589,59.903,59.008,59.294,421570,0
2014-12-31,59.258,60.614,58.592,59.321,600429,0
2015-01-02,59.502,60.586,59.258,60.083,454540,0
2015-01-05,59.443,59.658,56.64,57.04,785160,0
2015-01-06,57.056,57.775,54.646,55.738,874069,0
2015-01-07,55.782,56.943,53.917,54.845,779888,0
2015-01-08,55.598,56.597,55.026,55.66,439276,0
2015-01-09,55.66,55.903,54.715,55.261,512448,0
2015-01-12,54.932,55.479,52.122,52.728,680885,0
2015-01-13,53.093,53.335,50.092,50.708,872364,0
2015-01-14,49.995,51.115,49.294,50.741,739886,0
2015-01-15,51.68,52.216,50.924,51.462,909141,0
2015-01-16,51.695,53.708,51.444,53.623,806723,0
2015-01-20,53.518,54.229,52.406,53.51,750168,0
2015-01-21,53.7,54.335,53.319,54.15,589317,0
2015-01-22,54.896,56.925,54.67,55.52,649594,0
2015-01-23,55.381,56.474,54.88,55.565,325461,0
2015-01-26,57.005,60.638,57.005,60.221,1759494,0
2015-01-27,59.849,60.675,58.938,59.754,637079,0
2015-01-28,59.633,60.614,57.483,57.734,780523,0
2015-01-29,57.664,58.437,55.981,58.235,638641,0
2015-01-30,57.688,59.433,57.005,58.4,391012,0
2015-02-02,58.619,60.397,57.838,60.083,551527,0
2015-02-03,60.101,61.689,59.65,61.055,794377,0
2015-02-04,60.475,60.968,58.488,60.231,623046,0
2015-02-05,60.993,61.88,60.397,61.341,648254,0
2015-02-06,61.583,62.139,59.903,60.725,614830,0
2015-02-09,60.725,61.498,59.962,60.119,323841,0
2015-02-10,60.422,61.28,59.346,60.716,475559,0
2015-02-11,60.406,61.142,59.537,60.152,229258,0
2015-02-12,60.943,61.835,60.699,61.533,297630,0
2015-02-13,62.339,63.682,61.88,62.86,377211,0
2015-02-17,62.607,63.736,61.706,63.267,340716,0
2015-02-18,62.929,63.206,62.244,62.755,289644,0
2015-02-19,61.888,62.26,60.882,61.696,623700,0
2015-02-20,61.654,62.416,60.873,62.27,338413,0
2015-02-23,61.558,62.886,60.568,62.79,348967,0
2015-02-24,63.137,63.215,61.211,61.81,373802,0
2015-02-25,61.714,63.615,61.583,62.91,483049,0
2015-02-26,62.406,62.755,61.063,61.654,602505,0
2015-02-27,64.672,67.889,63.701,67.057,1682995,0
2015-03-02,67.213,67.664,66.235,67.44,660492,0
2015-03-03,67.741,69.65,66.755,69.588,711914,0
2015-03-04,69.314,70.423,67.958,69.678,451475,0
2015-03-05,69.346,70.609,68.919,70.347,400681,0
2015-03-06,69.486,70.801,69.129,70.731,560576,0
2015-03-09,70.914,71.078,68.91,68.937,315474,0
2015-03-10,68.188,68.71,67.622,68.598,415120,0
2015-03-11,68.143,68.743,67.054,67.107,494794,0
2015-03-12,67.724,68.336,67.036,67.068,378731,0
2015-03-13,67.551,67.996,66.506,67.603,413055,0
2015-03-16,67.168,67.456,65.783,66.742,964101,0
2015-03-17,66.436,67.603,66.219,67.542,446234,0
2015-03-18,67.316,69.191,66.662,68.265,605002,0
2015-03-19,67.778,67.778,66.315,67.239,394343,0
2015-03-20,67.812,69.269,67.352,68.72,635884,0
2015-03-23,68.78,69.153,67.857,68.743,354507,0
2015-03-24,68.673,69.868,67.42,67.631,731399,0
2015-03-25,67.874,68.571,66.898,67.046,440609,0
2015-03-26,67.742,69.119,66.891,67.51,276440,0
2015-03-27,67.264,69.372,67.264,68.71,533138,0
2015-03-30,69.251,70.863,69.059,70.408,421091,0
2015-03-31,70.036,70.906,70.027,70.854,643641,0
2015-04-01,70.948,71.925,70.635,71.436,769859,0
2015-04-02,71.22,72.385,71.22,71.967,523609,0
2015-04-06,72.018,72.595,71.75,72.018,453810,0
2015-04-07,71.837,73.17,71.462,72.988,507289,0
2015-04-08,73.17,73.834,72.073,72.917,544733,0
2015-04-09,73.143,73.971,72.587,73.301,501681,0
2015-04-10,73.657,73.781,72.517,72.733,278968,0
2015-04-13,72.752,73.475,72.464,72.724,328562,0
2015-04-14,72.978,74.763,72.752,73.997,399623,0
2015-04-15,74.345,75.609,74.022,74.721,521747,0
2015-04-16,74.589,75.33,73.674,74.67,449444,0
2015-04-17,74.501,74.772,73.894,74.067,336941,0
2015-04-20,74.284,74.746,73.537,73.843,357869,0
2015-04-21,73.884,73.963,72.621,73.161,379566,0
2015-04-22,73.309,74.677,73.091,74.493,326572,0
2015-04-23,74.641,75.774,74.548,75.027,386537,0
2015-04-24,75.374,75.427,74.11,74.275,210202,0
2015-04-27,74.67,74.67,73.256,73.588,350260,0
2015-04-28,73.735,74.12,72.951,73.864,419942,0
2015-04-29,73.781,74.702,73.623,74.441,333038,0
2015-04-30,74.12,74.501,73.152,73.335,338320,0
2015-05-01,73.466,74.493,73.074,74.252,394688,0
2015-05-04,74.163,75.008,73.5,73.763,300205,0
2015-05-05,74.321,74.677,72.551,72.857,508455,0
2015-05-06,73.562,73.614,71.881,72.587,470045,0
2015-05-07,72.761,73.415,71.254,73.248,802955,0
2015-05-08,73.021,73.021,69.721,71.854,893845,0
2015-05-11,71.943,71.943,69.65,69.998,768481,0
2015-05-12,69.746,71.254,69.163,70.374,489108,0
2015-05-13,71.159,71.538,69.703,70.408,339123,0
2015-05-14,70.766,71.223,69.865,70.041,309765,0
2015-05-15,69.936,71.153,69.384,71.153,360138,0
2015-05-18,71.04,72.299,70.338,72.194,521674,0
2015-05-19,71.966,72.194,70.46,71.266,324503,0
2015-05-20,71.373,71.975,70.635,71.773,314791,0
2015-05-21,71.966,72.439,71.423,71.757,443450,0
2015-05-22,71.523,71.995,70.932,71.467,1166725,0
2015-05-26,70.654,71.467,70.137,71.292,842405,0
2015-05-27,71.109,71.328,70.163,70.654,312391,0
2015-05-28,70.347,70.575,68.703,69.543,518533,0
2015-05-29,69.622,69.972,68.598,68.877,534745,0
2015-06-01,69.225,69.691,68.457,68.957,322381,0
2015-06-02,68.957,70.436,68.466,69.553,325625,0
2015-06-03,69.357,70.076,68.736,69.009,382549,0
2015-06-04,68.527,68.867,67.676,67.835,404145,0
2015-06-05,67.783,68.499,67.364,67.835,389063,0
2015-06-08,67.582,68.133,67.162,67.433,389175,0
2015-06-09,67.896,68.263,67.109,67.389,286513,0
2015-06-10,68.107,68.23,67.372,68.133,254562,0
2015-06-11,68.159,68.632,67.643,67.896,239400,0
2015-06-12,67.564,67.957,67.092,67.459,241550,0
2015-06-15,67.048,67.284,66.444,66.759,425054,0
2015-06-16,66.803,67.196,66.217,66.653,444591,0
2015-06-17,66.837,68.107,66.714,68.01,363010,0
2015-06-18,68.326,69.062,68.08,69.009,311820,0
2015-06-19,68.981,69.166,68.361,69.025,472586,0
2015-06-22,69.979,71.205,69.332,71.163,473501,0
2015-06-23,70.881,71.801,70.111,71.643,295591,0
2015-06-24,71.643,71.975,71.063,71.38,245320,0
2015-06-25,71.81,71.81,70.242,70.347,246804,0
2015-06-26,70.751,71.513,70.129,71.423,341641,0
2015-06-29,70.993,71.163,69.35,69.403,247264,0
2015-06-30,70.102,71.135,69.384,69.56,352490,0
2015-07-01,70.497,70.497,67.766,67.976,490066,0
2015-07-02,68.107,68.562,67.355,67.828,245776,0
2015-07-06,66.077,66.742,65.271,65.717,480241,0
2015-07-07,65.788,66.331,64.362,66.181,608671,0
2015-07-08,65.279,66.051,64.597,64.938,477957,0
2015-07-09,65.691,66.392,65.456,65.7,344499,0
2015-07-10,66.488,67.863,65.814,67.809,433052,0
2015-07-13,68.212,70.015,67.886,69.629,405970,0
2015-07-14,69.823,70.723,69.699,70.556,308576,0
2015-07-15,70.478,70.82,68.895,69.053,350058,0
2015-07-16,69.515,69.769,68.781,68.852,260061,0
2015-07-17,68.938,68.938,67.809,68.404,231608,0
2015-07-20,68.404,68.658,66.916,66.96,380947,0
2015-07-21,67.293,68.307,65.92,66.242,302337,0
2015-07-22,65.858,65.858,63.198,63.923,591532,0
2015-07-23,64.126,64.362,62.717,62.795,353069,0
2015-07-24,62.795,63.722,61.192,61.262,787950,0
2015-07-27,60.607,61.089,59.617,60.956,595532,0
2015-07-28,60.939,61.631,59.513,61.192,631981,0
2015-07-29,61.028,63.714,60.86,63.478,393061,0
2015-07-30,63.198,63.592,62.357,62.655,341758,0
2015-07-31,62.463,63.328,61.42,62.217,360152,0
2015-08-03,61.946,62.89,59.398,59.661,455134,0
2015-08-04,59.739,60.547,58.077,58.104,616214,0
2015-08-05,58.76,59.592,52.801,53.202,1642170,0
2015-08-06,52.887,52.887,50.752,52.231,1784726,0
2015-08-07,49.948,53.518,47.522,47.959,1811164,0
2015-08-10,47.838,52.257,47.337,51.96,1411245,0
2015-08-11,51.242,51.802,49.493,50.788,802428,0
2015-08-12,50.55,51.733,49.107,51.138,998761,0
2015-08-13,51.083,51.083,49.057,49.595,402260,0
2015-08-14,49.928,50.653,48.114,50.616,667029,0
2015-08-17,50.493,51.392,49.471,50.573,430961,0
2015-08-18,50.74,50.901,49.886,50.325,456144,0
2015-08-19,49.691,50.616,47.859,48.764,282467,0
2015-08-20,48.35,49.101,46.597,46.633,357564,0
2015-08-21,46.289,46.332,44.666,45.594,660110,0
2015-08-24,41.916,45.372,41.916,44.755,1218266,0
2015-08-25,45.707,45.821,43.758,43.846,1695254,0
2015-08-26,43.856,44.843,43.019,44.412,629821,0
2015-08-27,45.311,47.672,45.16,47.416,628687,0
2015-08-28,47.479,48.412,46.827,48.122,685067,0
2015-08-31,47.63,49.145,46.545,48.483,686767,0
2015-09-01,47.699,48.704,45.804,46.165,532262,0
2015-09-02,45.699,47.153,45.241,46.72,613942,0
2015-09-03,46.941,47.849,45.76,46.492,438674,0
2015-09-04,45.679,46.703,45.126,45.169,529313,0
2015-09-08,46.27,46.649,45.203,45.98,486659,0
2015-09-09,46.14,46.994,45.311,45.381,433341,0
2015-09-10,45.831,46.041,44.666,45.248,523371,0
2015-09-11,44.631,44.702,43.159,43.379,558127,0
2015-09-14,43.097,43.574,42.418,43.124,414171,0
2015-09-15,43.151,44.322,43.019,43.52,393865,0
2015-09-16,43.944,44.702,43.406,44.561,326822,0
2015-09-17,44.526,45.655,44.314,44.393,352965,0
2015-09-18,43.891,44.702,43.283,44.094,574007,0
2015-09-21,44.244,46.069,43.794,44.817,411674,0
2015-09-22,44.437,45.222,44.199,44.746,472480,0
2015-09-23,44.72,45.046,42.657,43.213,494827,0
2015-09-24,42.869,43.195,41.564,42.771,521290,0
2015-09-25,43.275,43.275,41.088,42.243,452173,0
2015-09-28,41.573,42.084,39.255,39.421,722078,0
2015-09-29,39.562,40.152,36.725,36.857,659880,0
2015-09-30,37.165,38.549,36.53,38.117,765836,0
2015-10-01,39.043,41.414,38.593,40.391,679055,0
2015-10-02,39.624,42.675,38.629,42.33,541337,0
2015-10-05,42.86,44.736,42.86,44.622,360626,0
2015-10-06,44.561,46.968,44.49,45.733,522961,0
2015-10-07,46.73,48.959,46.57,47.108,653190,0
2015-10-08,47.161,48.139,46.316,47.717,359493,0
2015-10-09,47.982,47.982,46.173,47.064,381953,0
2015-10-12,47.021,47.021,44.279,45.679,525016,0
2015-10-13,45.503,46.932,44.588,45.354,787049,0
2015-10-14,45.311,45.883,44.112,44.924,464198,0
2015-10-15,44.904,45.857,43.574,45.804,391369,0
2015-10-16,46.316,46.492,45.275,45.751,292222,0
2015-10-19,45.065,45.293,43.574,45.002,280664,0
2015-10-20,44.826,45.998,44.588,44.728,382842,0
2015-10-21,44.534,44.888,42.691,42.965,316272,0
2015-10-22,43.238,43.459,40.681,41.855,345085,0
2015-10-23,41.97,43.379,41.265,42.269,528065,0
2015-10-26,41.916,42.33,40.391,40.63,440262,0
2015-10-27,40.214,40.373,37.562,38.691,605545,0
2015-10-28,38.954,40.99,38.708,40.243,642640,0
2015-10-29,40.18,41.546,39.915,40.7,387512,0
2015-10-30,40.894,40.894,39.545,40.152,726813,0
2015-11-02,39.853,41.598,39.642,40.294,526095,0
2015-11-03,40.383,41.097,39.996,40.039,711385,0
2015-11-04,40.048,40.243,36.141,37.835,1439133,0
2015-11-05,37.632,37.985,35.12,35.331,1020961,0
2015-11-06,33.542,35.2,32.009,34.812,1778632,0
2015-11-09,34.564,35.524,33.418,33.551,788814,0
2015-11-10,33.321,33.357,32.272,32.987,687789,0
2015-11-11,32.96,33.603,31.171,31.637,692326,0
2015-11-12,31.253,31.345,30.004,30.298,544968,0
2015-11-13,30.37,30.442,29.004,30.057,877100,0
2015-11-16,30.424,32.397,29.657,32.352,872956,0
2015-11-17,31.693,32.664,30.807,31.826,763851,0
2015-11-18,31.941,32.71,31.531,31.826,593695,0
2015-11-19,31.717,32.156,30.771,30.978,432278,0
2015-11-20,31.058,31.307,30.298,30.674,626628,0
2015-11-23,30.691,30.949,30.147,30.459,653513,0
2015-11-24,30.771,31.522,29.995,31.031,686990,0
2015-11-25,31.058,32.218,30.942,31.656,578911,0
2015-11-27,31.164,31.548,30.916,31.477,162649,0
2015-11-30,31.764,31.923,30.495,31.003,696977,0
2015-12-01,31.003,31.335,29.915,30.353,508478,0
2015-12-02,29.932,29.932,28.005,28.255,681907,0
2015-12-03,28.46,29.165,27.166,27.406,597911,0
2015-12-04,27.176,27.228,24.621,26.432,906786,0
2015-12-07,26.423,26.423,23.255,23.987,746824,0
2015-12-08,23.13,25.041,23.13,24.665,784451,0
2015-12-09,24.872,27.362,24.872,27.085,1480319,0
2015-12-10,27.076,27.335,25.818,26.326,762171,0
2015-12-11,25.675,25.675,23.782,23.88,835093,0
2015-12-14,23.933,24.05,21.906,22.977,1311206,0
2015-12-15,23.397,24.014,22.567,22.649,627750,0
2015-12-16,22.542,23.96,22.363,23.622,642198,0
2015-12-17,23.622,23.622,21.711,22.62,741671,0
2015-12-18,22.076,22.55,21.506,21.612,1405938,0
2015-12-21,21.631,21.684,20.14,21.514,899168,0
2015-12-22,21.639,23.943,21.622,23.853,1278979,0
2015-12-23,24.362,27.309,24.192,26.602,1085231,0
2015-12-24,26.774,27.603,26.308,26.362,384483,0
2015-12-28,25.871,26.711,25.289,26.013,850562,0
2015-12-29,26.532,27.076,25.166,25.236,804511,0
2015-12-30,24.594,25.022,24.086,24.665,907966,0
2015-12-31,24.453,25.825,24.273,25.763,964342,0
2016-01-04,25.236,25.79,24.684,25.621,625935,0
2016-01-05,25.621,25.727,24.996,25.585,661936,0
2016-01-06,24.835,24.835,22.156,23.309,798874,0
2016-01-07,22.596,23.041,21.487,21.819,680825,0
2016-01-08,22.042,23.55,21.478,22.596,740440,0
2016-01-11,22.701,22.733,21.193,21.622,618334,0
2016-01-12,21.765,22.558,19.523,20.961,872345,0
2016-01-13,21.336,21.496,17.791,18.551,825891,0
2016-01-14,18.631,20.961,18.104,20.498,1093119,0
2016-01-15,18.952,19.622,16.497,17.63,2829351,0
2016-01-19,17.971,17.971,15.059,15.113,1640615,0
2016-01-20,14.926,15.123,13.516,13.827,1508557,0
2016-01-21,13.989,16.694,13.823,16.676,2137664,0
2016-01-22,17.462,18.916,17.274,18.049,1423789,0
2016-01-25,17.426,18.899,17.061,17.274,812998,0
2016-01-26,17.782,18.793,16.819,18.461,556434,0
2016-01-27,18.122,19.56,17.828,18.587,907676,0
2016-01-28,19.363,20.337,19.06,19.416,758967,0
2016-01-29,19.569,20.346,19.238,19.764,849376,0
2016-02-01,19.149,19.434,17.987,19.05,510009,0
2016-02-02,18.247,19.212,17.933,18.461,535701,0
2016-02-03,18.871,19.06,17.596,18.649,668363,0
2016-02-04,18.864,21.033,18.622,20.246,840089,0
2016-02-05,19.648,20.246,19.247,19.855,475361,0
2016-02-08,19.041,19.291,16.945,17.22,648425,0
2016-02-09,16.774,16.872,13.516,14.051,2508407,0
2016-02-10,14.283,14.774,13.569,14.267,967061,0
2016-02-11,14.017,14.126,12.481,13.23,773819,0
2016-02-12,13.677,14.792,13.373,13.909,544338,0
2016-02-16,14.499,15.167,13.874,15.096,774737,0
2016-02-17,15.39,16.373,15.203,16.061,1376577,0
2016-02-18,16.337,16.337,15.051,15.703,1424034,0
2016-02-19,14.997,15.23,14.051,15.203,593104,0
2016-02-22,15.675,16.925,15.641,16.506,564715,0
2016-02-23,16.132,16.506,14.663,14.694,844008,0
2016-02-24,14.275,14.979,13.846,14.774,845714,0
2016-02-25,14.623,16.148,14.409,15.613,1613467,0
2016-02-26,15.872,17.257,15.864,16.945,1511526,0
2016-02-29,17.141,17.791,16.176,16.961,1366212,0
2016-03-01,17.257,17.327,16.21,16.622,950826,0
2016-03-02,16.256,17.791,15.938,17.711,886134,0
2016-03-03,17.51,19.456,17.437,19.365,949686,0
2016-03-04,19.557,21.356,19.164,19.776,1469984,0
2016-03-07,19.766,20.927,19.483,20.872,668129,0
2016-03-08,20.79,21.507,18.643,18.744,798741,0
2016-03-09,18.707,18.744,17.521,18.022,731623,0
2016-03-10,17.912,18.447,17.271,18.095,485655,0
2016-03-11,18.57,19.492,18.57,19.392,349111,0
2016-03-14,19.108,19.345,18.022,18.781,295162,0
2016-03-15,18.497,18.506,17.128,17.666,436281,0
2016-03-16,17.684,21.046,17.684,20.89,1188469,0
2016-03-17,21.145,22.042,20.398,21.704,730305,0
2016-03-18,22.278,22.79,20.964,21.848,1214314,0
2016-03-21,21.665,21.803,20.25,20.398,482101,0
2016-03-22,19.977,21.576,19.439,21.21,418442,0
2016-03-23,20.799,21.119,18.79,19.155,430411,0
2016-03-24,18.981,20.945,18.752,20.314,698303,0
2016-03-28,20.296,20.296,19.108,19.566,434909,0
2016-03-29,19.108,20.187,18.579,19.859,611390,0
2016-03-30,20.296,20.799,19.345,19.821,514204,0
2016-03-31,19.757,20.725,19.616,20.461,640186,0
2016-04-01,19.676,19.977,18.661,19.21,566796,0
2016-04-04,19.218,19.721,18.552,18.689,573105,0
2016-04-05,18.323,19.324,18.32,18.863,374528,0
2016-04-06,19.237,20.296,18.954,20.004,442206,0
2016-04-07,19.657,20.68,19.562,20.378,676139,0
2016-04-08,20.89,21.95,20.67,21.111,371498,0
2016-04-11,21.155,21.694,20.854,21.191,392507,0
2016-04-12,21.502,23.887,21.001,23.859,763931,0
2016-04-13,23.996,24.133,23.036,23.456,651845,0
2016-04-14,23.531,23.604,22.233,22.863,571367,0
2016-04-15,22.407,22.79,21.968,22.213,429761,0
2016-04-18,21.922,23.321,21.292,23.027,713661,0
2016-04-19,23.192,25.767,23.192,25.567,742969,0
2016-04-20,25.276,25.851,24.964,25.767,569879,0
2016-04-21,25.924,26.636,25.347,26.28,381817,0
2016-04-22,27.001,27.367,26.662,26.928,586259,0
2016-04-25,26.71,26.892,24.954,25.657,510600,0
2016-04-26,26.161,26.627,25.585,26.608,382916,0
2016-04-27,27.21,28.754,27.029,28.69,567487,0
2016-04-28,28.49,29.53,28.318,28.545,641425,0
2016-04-29,28.965,29.358,26.974,28.007,612377,0
2016-05-02,27.667,28.279,25.878,27.121,725185,0
2016-05-03,26.261,26.453,24.663,25.603,837126,0
2016-05-04,25.647,26.306,24.964,25.741,594649,0
2016-05-05,26.252,27.065,25.476,25.795,554073,0
2016-05-06,26.078,27.495,25.119,26.142,701773,0
2016-05-09,26.078,26.379,24.278,25.119,714143,0
2016-05-10,25.54,27.567,25.458,26.187,842842,0
2016-05-11,25.741,26.928,24.974,26.809,695926,0
2016-05-12,27.116,27.746,25.648,26.576,434606,0
2016-05-13,26.113,27.403,26.076,26.699,469176,0
2016-05-16,27.459,28.154,27.023,27.876,543861,0
2016-05-17,27.903,28.766,27.606,28.358,518864,0
2016-05-18,28.432,29.099,27.616,28.2,810063,0
2016-05-19,27.403,28.831,26.912,28.609,330798,0
2016-05-20,28.776,29.018,27.951,28.84,418786,0
2016-05-23,28.321,28.646,27.645,28.182,368404,0
2016-05-24,28.507,28.507,26.819,27.033,761817,0
2016-05-25,27.468,28.395,27.197,27.784,698605,0
2016-05-26,28.33,28.33,26.122,26.299,873386,0
2016-05-27,25.974,27.533,25.668,27.366,759878,0
2016-05-31,27.366,30.074,27.097,29.491,2370553,0
2016-06-01,28.914,30.798,28.887,30.158,1190811,0
2016-06-02,29.639,30.752,29.639,30.603,690749,0
2016-06-03,30.742,31.159,30.158,30.687,535204,0
2016-06-06,31.373,31.948,30.863,31.03,661854,0
2016-06-07,30.92,32.839,30.844,32.486,1176434,0
2016-06-08,33.043,33.244,31.438,31.55,774449,0
2016-06-09,30.945,31.41,30.724,30.881,1077559,0
2016-06-10,30.297,30.511,28.666,28.914,846376,0
2016-06-13,28.432,28.953,27.56,27.848,888827,0
2016-06-14,27.589,28.164,26.855,27.55,926356,0
2016-06-15,27.895,28.896,27.39,28.145,1141534,0
2016-06-16,27.366,27.867,25.938,26.939,875253,0
2016-06-17,26.615,28.34,26.067,27.709,5035559,0
2016-06-20,28.572,28.859,27.746,28.164,1348040,0
2016-06-21,28.071,28.646,26.902,28.618,1346986,0
2016-06-22,28.859,29.378,28.377,28.711,925606,0
2016-06-23,29.239,30.617,29.023,30.576,1152260,0
2016-06-24,28.47,29.536,28.368,29.018,2440490,0
2016-06-27,28.701,28.739,26.689,27.207,1246697,0
2016-06-28,28.164,30.117,28.084,29.332,1267773,0
2016-06-29,29.713,30.502,29.194,30.362,1031658,0
2016-06-30,30.066,30.328,29.332,30.205,936644,0
2016-07-01,30.241,31.8,29.954,30.854,566448,0
2016-07-05,29.973,30.329,28.618,29.555,654105,0
2016-07-06,29.287,29.759,28.744,29.713,698112,0
2016-07-07,30.408,30.752,28.998,29.452,654080,0
2016-07-08,29.935,30.975,29.555,30.38,713967,0
2016-07-11,30.836,31.001,30.297,30.464,620348,0
2016-07-12,31.392,31.706,30.91,31.428,916428,0
2016-07-13,31.29,31.69,29.833,30.372,759526,0
2016-07-14,30.705,31.347,30.279,30.975,613211,0
2016-07-15,31.363,31.383,30.659,31.077,581510,0
2016-07-18,30.955,31.373,30.399,31.067,665191,0
2016-07-19,31.113,31.142,29.731,29.944,758746,0
2016-07-20,29.797,29.894,29.018,29.778,839349,0
2016-07-21,29.899,30.353,28.879,28.887,838966,0
2016-07-22,29.083,29.461,28.293,29.231,617622,0
2016-07-25,28.795,29.092,28.47,28.636,440478,0
2016-07-26,28.451,29.079,27.977,28.015,681566,0
2016-07-27,28.126,28.731,26.837,27.172,649651,0
2016-07-28,27.182,27.329,26.576,27.059,525867,0
2016-07-29,26.615,27.32,26.568,26.865,2068244,0
2016-08-01,26.837,27.078,25.641,26.327,1743049,0
2016-08-02,26.485,27.412,25.974,26.457,1159943,0
2016-08-03,26.725,28.461,26.317,28.441,987565,0
2016-08-04,28.228,28.726,27.589,28.321,724918,0
2016-08-05,28.943,29.444,26.774,27.227,1184979,0
2016-08-08,27.654,28.34,27.059,27.524,1171135,0
2016-08-09,27.719,27.774,26.355,26.949,889032,0
2016-08-10,27.264,27.264,26.503,26.744,984002,0
2016-08-11,27.028,27.809,26.688,27.404,462626,0
2016-08-12,28.054,28.629,27.195,27.801,795453,0
2016-08-15,28.036,29.213,28.036,28.94,1143471,0
2016-08-16,29.006,29.613,28.658,29.411,681965,0
2016-08-17,29.421,29.421,28.827,29.233,542630,0
2016-08-18,29.515,30.825,29.223,30.796,965350,0
2016-08-19,30.721,30.881,29.882,30.316,990814,0
2016-08-22,29.741,29.854,29.147,29.365,708694,0
2016-08-23,29.157,29.816,29.157,29.59,617583,0
2016-08-24,29.016,29.722,28.667,28.893,629890,0
2016-08-25,29.431,29.741,29.043,29.441,678071,0
2016-08-26,29.506,30.061,29.346,29.872,905103,0
2016-08-29,29.741,30.053,29.204,30.005,729702,0
2016-08-30,30.109,30.381,29.185,29.401,814273,0
2016-08-31,29.082,29.373,28.271,29.306,751393,0
2016-09-01,29.072,29.223,28.46,28.875,571779,0
2016-09-02,29.326,29.845,29.213,29.355,453707,0
2016-09-06,29.543,30.278,29.497,30.26,494518,0
2016-09-07,30.316,31.503,30.316,31.4,726158,0
2016-09-08,31.542,32.86,31.532,32.672,763010,0
2016-09-09,32.04,32.521,31.673,32.332,854086,0
2016-09-12,31.739,33.274,30.956,32.785,759828,0
2016-09-13,32.134,32.445,31.23,31.7,1004202,0
2016-09-14,31.719,32.436,30.981,31.277,572016,0
2016-09-15,31.314,31.87,31.173,31.344,540510,0
2016-09-16,30.872,31.457,30.172,31.324,1054928,0
2016-09-19,31.776,32.427,31.277,31.305,560899,0
2016-09-20,31.193,31.634,30.556,30.627,542646,0
2016-09-21,31.334,31.613,30.862,31.324,581917,0
2016-09-22,32.125,32.177,31.183,31.568,469204,0
2016-09-23,31.249,31.875,30.627,30.627,527465,0
2016-09-26,31.258,31.286,30.381,30.571,745386,0
2016-09-27,29.845,30.551,29.608,29.912,572668,0
2016-09-28,30.316,31.946,29.967,31.598,924073,0
2016-09-29,31.918,32.172,31.173,31.644,875690,0
2016-09-30,32.285,33.407,31.805,33.322,1014063,0
2016-10-03,33.407,33.407,32.455,32.869,737420,0
2016-10-04,33.199,33.199,32.511,33.087,762774,0
2016-10-05,33.67,34.077,33.322,33.388,1082153,0
2016-10-06,33.916,33.935,32.558,32.869,781745,0
2016-10-07,33.002,33.002,31.927,32.295,583511,0
2016-10-10,31.956,32.615,30.655,31.127,2226443,0
2016-10-11,30.946,31.189,30.043,30.825,958690,0
2016-10-12,30.665,32.154,30.429,31.608,731919,0
2016-10-13,31.277,31.744,30.778,31.305,493650,0
2016-10-14,31.427,31.852,31.183,31.617,549850,0
2016-10-17,31.664,31.805,31.146,31.475,320855,0
2016-10-18,33.124,33.124,31.263,32.088,365122,0
2016-10-19,32.511,32.842,31.946,32.652,459779,0
2016-10-20,32.181,32.889,31.993,32.794,203152,0
2016-10-21,32.465,33.053,32.276,32.794,445002,0
2016-10-24,32.794,33.36,31.759,32.889,666541,0
2016-10-25,32.936,33.313,31.852,32.04,637178,0
2016-10-26,31.193,32.323,31.003,32.276,565783,0
2016-10-27,32.558,32.747,31.263,31.475,459997,0
2016-10-28,31.334,31.852,30.91,30.91,422271,0
2016-10-31,30.815,30.862,29.553,30.391,1942734,0
2016-11-01,31.475,31.475,29.026,29.497,788213,0
2016-11-02,28.931,29.401,27.844,28.601,868866,0
2016-11-03,29.355,29.448,28.507,29.401,648881,0
2016-11-04,29.166,29.355,27.941,28.835,908656,0
2016-11-07,28.177,30.532,27.329,30.155,953987,0
2016-11-08,29.355,31.522,29.355,30.297,671613,0
2016-11-09,30.062,31.759,29.93,31.239,885275,0
2016-11-10,31.71,32.134,30.815,31.475,837525,0
2016-11-11,31.193,31.617,30.391,31.427,792441,0
2016-11-14,31.568,31.568,30.155,30.721,693561,0
2016-11-15,31.475,31.946,31.239,31.664,887881,0
2016-11-16,31.664,32.332,31.233,31.616,477977,0
2016-11-17,32.332,32.905,31.664,32.857,605694,0
2016-11-18,32.905,33.67,32.476,32.809,604272,0
2016-11-21,33.621,34.147,33.001,34.051,655619,0
2016-11-22,34.433,34.433,32.666,33.383,815400,0
2016-11-23,32.905,33.718,32.905,33.573,645513,0
2016-11-25,33.43,34.099,33.287,34.004,290633,0
2016-11-28,34.147,34.361,32.523,32.857,723105,0
2016-11-29,32.237,32.332,31.186,31.52,655126,0
2016-11-30,33.049,34.815,32.952,34.433,1793797,0
2016-12-01,35.341,35.388,34.289,34.767,967384,0
2016-12-02,34.386,35.771,34.386,35.198,822867,0
2016-12-05,35.771,36.487,35.627,36.057,914026,0
2016-12-06,35.675,36.678,35.15,36.344,692913,0
2016-12-07,36.248,37.204,36.2,37.155,841836,0
2016-12-08,37.347,38.541,37.108,38.253,907685,0
2016-12-09,38.923,38.923,36.858,37.585,1023242,0
2016-12-12,38.827,38.827,37.204,37.347,1097806,0
2016-12-13,37.776,38.35,37.013,38.015,641848,0
2016-12-14,37.729,38.493,36.893,37.442,1229155,0
2016-12-15,37.347,38.541,36.773,37.968,850285,0
2016-12-16,38.253,39.448,38.063,39.305,1804094,0
2016-12-19,39.352,39.783,38.874,39.687,565877,0
2016-12-20,40.116,40.307,38.923,39.066,664280,0
2016-12-21,39.162,40.069,38.78,39.783,836524,0
2016-12-22,40.021,40.069,39.401,39.926,596748,0
2016-12-23,39.878,40.785,39.591,40.451,674827,0
2016-12-27,40.737,41.025,40.212,40.642,396674,0
2016-12-28,40.737,41.263,39.878,39.973,749467,0
2016-12-29,39.878,40.164,39.591,39.926,467902,0
2016-12-30,39.973,40.116,39.401,39.878,623842,0
2017-01-03,40.642,41.119,39.352,40.404,614707,0
2017-01-04,40.547,41.025,39.973,40.88,352559,0
2017-01-05,40.928,40.928,39.448,39.973,549082,0
2017-01-06,40.212,40.259,39.495,39.591,546352,0
2017-01-09,39.114,39.398,38.35,38.588,726383,0
2017-01-10,38.588,38.684,37.49,37.872,858496,0
2017-01-11,38.158,38.541,37.872,38.541,977955,0
2017-01-12,38.874,39.209,37.682,37.968,851105,0
2017-01-13,37.872,38.684,37.872,38.302,665006,0
2017-01-17,38.684,39.401,38.493,39.305,640636,0
2017-01-18,38.78,39.219,38.253,38.588,549809,0
2017-01-19,38.731,38.97,38.541,38.684,387584,0
2017-01-20,39.066,39.257,38.588,38.684,401666,0
2017-01-23,38.253,38.636,37.632,37.968,521975,0
2017-01-24,38.302,39.162,37.79,39.018,555716,0
2017-01-25,39.018,39.783,38.78,39.495,663548,0
2017-01-26,39.878,40.259,39.543,39.926,458678,0
2017-01-27,39.543,39.735,38.355,38.97,356463,0
2017-01-30,38.78,38.78,37.347,37.92,662718,0
2017-01-31,38.11,38.11,37.442,37.92,546518,0
2017-02-01,38.253,38.731,37.632,38.397,468096,0
2017-02-02,38.636,39.066,37.776,39.018,587183,0
2017-02-03,39.018,40.356,38.78,40.212,668852,0
2017-02-06,40.164,40.498,38.97,39.114,415654,0
2017-02-07,38.684,38.923,37.442,37.537,665161,0
2017-02-08,37.155,37.729,36.63,37.585,544024,0
2017-02-09,37.872,38.35,37.776,38.253,381060,0
2017-02-10,38.97,38.97,37.92,38.302,283274,0
2017-02-13,38.015,38.516,37.585,38.302,387649,0
2017-02-14,38.35,39.162,37.92,38.923,441079,0
2017-02-15,38.588,38.78,38.206,38.684,376637,0
2017-02-16,38.78,39.162,37.92,38.11,613218,0
2017-02-17,37.92,38.35,37.442,38.253,590452,0
2017-02-21,38.923,39.018,37.872,37.92,328297,0
2017-02-22,37.204,37.776,36.726,36.916,430829,0
2017-02-23,37.632,37.682,36.583,37.537,607912,0
2017-02-24,36.535,36.821,34.457,34.625,1614440,0
2017-02-27,34.91,35.007,33.956,34.099,1277536,0
2017-02-28,33.861,34.339,33.526,33.573,1189498,0
2017-03-01,34.051,34.959,33.67,34.482,1052124,0
2017-03-02,33.812,35.484,33.812,35.007,776893,0
2017-03-03,34.958,35.731,34.523,35.248,758815,0
2017-03-06,35.2,35.538,34.764,34.813,748005,0
2017-03-07,34.813,34.813,33.604,34.087,917471,0
2017-03-08,34.087,34.233,32.395,32.54,700786,0
2017-03-09,32.347,32.492,31.405,32.395,953307,0
2017-03-10,32.734,32.927,31.718,32.783,1972552,0
2017-03-13,32.783,33.411,32.686,32.927,505067,0
2017-03-14,32.25,32.854,31.67,32.009,579171,0
2017-03-15,32.492,33.411,32.299,33.314,522803,0
2017-03-16,33.411,33.604,32.927,33.411,404653,0
2017-03-17,33.749,33.798,33.024,33.46,859617,0
2017-03-20,33.169,33.798,33,33.121,437013,0
2017-03-21,33.217,33.411,32.25,32.638,541850,0
2017-03-22,32.347,32.758,31.816,32.202,619087,0
2017-03-23,31.912,32.734,31.816,32.492,463668,0
2017-03-24,32.54,32.686,31.936,32.009,606507,0
2017-03-27,31.767,32.25,31.428,32.105,606293,0
2017-03-28,32.25,32.54,31.912,32.443,514258,0
2017-03-29,32.395,34.523,32.25,34.282,1533354,0
2017-03-30,34.378,34.475,33.943,34.282,736159,0
2017-03-31,34.233,34.909,33.894,34.813,656603,0
2017-04-03,34.764,35.007,34.087,34.523,419499,0
2017-04-04,34.571,34.764,33.991,34.523,360511,0
2017-04-05,35.055,35.442,33.798,33.798,624490,0
2017-04-06,34.185,34.62,33.749,34.378,463485,0
2017-04-07,34.523,34.571,34.015,34.378,515543,0
2017-04-10,34.571,34.861,34.185,34.282,576377,0
2017-04-11,34.233,34.475,33.894,34.087,344164,0
2017-04-12,34.087,34.233,33.653,34.185,335162,0
2017-04-13,34.087,34.33,33.362,33.508,317133,0
2017-04-17,33.556,33.653,33.169,33.604,253377,0
2017-04-18,33.411,33.556,32.976,33.217,347009,0
2017-04-19,33.46,33.46,32.347,32.686,428178,0
2017-04-20,32.879,32.879,32.105,32.347,406029,0
2017-04-21,32.25,32.492,31.864,32.443,611539,0
2017-04-24,32.783,33.121,32.299,32.686,487534,0
2017-04-25,32.734,33.265,32.54,33.217,575626,0
2017-04-26,33.024,33.991,33.024,33.265,512057,0
2017-04-27,32.927,33.362,32.105,32.202,653557,0
2017-04-28,32.589,32.589,32.009,32.202,634395,0
2017-05-01,32.25,32.613,32.057,32.299,356007,0
2017-05-02,32.443,32.758,32.299,32.589,582311,0
2017-05-03,32.395,32.686,31.042,31.332,748281,0
2017-05-04,31.09,31.09,29.495,30.026,894599,0
2017-05-05,29.495,31.187,29.398,31.139,763103,0
2017-05-08,31.042,31.283,30.413,30.896,529878,0
2017-05-09,30.848,31.09,30.026,30.074,463690,0
2017-05-10,30.413,30.994,30.172,30.703,454219,0
2017-05-11,30.801,31.537,30.605,31.439,574787,0
2017-05-12,31.341,31.586,31.243,31.39,530348,0
2017-05-15,32.273,32.812,31.929,32.076,564402,0
2017-05-16,32.224,32.42,31.88,32.027,404125,0
2017-05-17,31.733,32.027,31.243,31.782,587332,0
2017-05-18,31.488,31.831,31.243,31.488,408805,0
2017-05-19,31.782,32.8,31.684,32.469,554988,0
2017-05-22,32.763,32.91,32.24,32.665,280209,0
2017-05-23,32.861,32.91,32.42,32.861,444396,0
2017-05-24,32.861,33.131,32.469,32.861,486207,0
2017-05-25,32.861,33.254,32.322,32.518,793895,0
2017-05-26,32.42,32.665,31.988,32.126,798282,0
2017-05-30,31.782,31.782,30.85,30.85,476873,0
2017-05-31,30.36,30.654,29.869,30.409,640862,0
2017-06-01,30.605,31.292,30.36,30.801,456144,0
2017-06-02,30.605,31.047,30.453,30.752,443943,0
2017-06-05,30.654,30.948,30.36,30.703,405875,0
2017-06-06,30.654,31.145,28.006,28.3,3563577,0
2017-06-07,28.104,28.349,25.308,25.848,4328750,0
2017-06-08,25.749,25.995,25.21,25.897,1976270,0
2017-06-09,26.387,26.927,25.897,26.534,1995767,0
2017-06-12,26.73,27.711,26.657,27.613,1738004,0
2017-06-13,28.545,28.545,27.368,28.251,1943687,0
2017-06-14,28.104,28.153,25.406,25.504,2360260,0
2017-06-15,25.308,25.602,24.376,24.425,1374721,0
2017-06-16,24.376,24.965,24.082,24.867,1358850,0
2017-06-19,24.916,25.014,24.18,24.376,601833,0
2017-06-20,23.788,23.935,22.856,23.64,1184984,0
2017-06-21,23.542,23.788,22.12,22.267,1586654,0
2017-06-22,22.561,23.248,22.365,23.15,1088172,0
2017-06-23,23.199,24.082,23.003,24.033,1249983,0
2017-06-26,24.131,24.719,23.861,24.621,1043771,0
2017-06-27,24.719,26.289,24.621,25.799,2921010,0
2017-06-28,25.749,26.632,25.651,26.24,1536907,0
2017-06-29,26.289,26.583,25.946,26.191,1371430,0
2017-06-30,26.338,27.025,26.166,26.485,1347782,0
2017-07-03,26.632,27.025,26.485,26.681,360909,0
2017-07-05,26.583,26.583,25.112,25.553,894464,0
2017-07-06,25.799,25.946,25.014,25.21,1123560,0
2017-07-07,24.965,25.014,24.278,24.965,577701,0
2017-07-10,24.818,25.21,24.67,24.916,665401,0
2017-07-11,25.259,25.308,24.646,25.21,623247,0
2017-07-12,25.651,25.946,25.308,25.504,751281,0
2017-07-13,25.651,25.995,25.112,25.995,1120948,0
2017-07-14,26.142,26.78,25.946,26.681,1310798,0
2017-07-17,25.995,26.583,25.431,25.602,1676845,0
2017-07-18,25.749,26.044,25.504,25.946,724033,0
2017-07-19,25.946,26.289,25.651,25.848,1209539,0
2017-07-20,26.093,26.436,25.651,25.749,790507,0
2017-07-21,25.848,26.583,25.136,25.602,820316,0
2017-07-24,25.651,25.749,25.21,25.651,497838,0
2017-07-25,26.142,26.485,25.799,25.946,732732,0
2017-07-26,26.142,26.24,25.7,25.749,759671,0
2017-07-27,25.848,26.681,25.406,26.534,1013318,0
2017-07-28,26.534,27,26.093,26.534,947314,0
2017-07-31,26.632,26.632,25.651,26.534,810718,0
2017-08-01,26.534,26.73,26.044,26.142,689174,0
2017-08-02,25.848,26.191,25.553,25.848,719786,0
2017-08-03,25.946,25.946,24.965,25.112,751629,0
2017-08-04,25.21,25.406,24.769,25.014,983385,0
2017-08-07,25.995,26.775,24.008,24.769,1258780,0
2017-08-08,24.621,25.357,24.18,24.229,1110172,0
2017-08-09,24.425,24.769,23.64,23.69,1731469,0
2017-08-10,23.837,24.229,23.248,23.395,1308134,0
2017-08-11,22.856,23.493,22.856,23.297,1280250,0
2017-08-14,23.346,23.69,23.101,23.346,457826,0
2017-08-15,23.052,23.248,22.905,23.15,674971,0
2017-08-16,23.15,23.5,22.65,22.75,627357,0
2017-08-17,22.6,23.35,22.6,22.95,883871,0
2017-08-18,22.8,23.5,22.6453,23.35,884362,0
2017-08-21,23.3,23.5,22.85,23.35,1279924,0
2017-08-22,23.4,24.4,23.1765,24.15,1362964,0
2017-08-23,24.1,25,23.9,24.95,944554,0
2017-08-24,24.85,25.1,24.5001,24.65,683390,0
2017-08-25,24.8,24.9999,24.6,24.65,920804,0
2017-08-28,24.75,25,24.45,24.6,967660,0
2017-08-29,24.5,25.4,24.15,25.4,1024484,0
2017-08-30,25.25,25.5,24.875,25.2,1040519,0
2017-08-31,25.45,25.75,25.2,25.7,945162,0
2017-09-01,25.65,25.7,25,25.05,1012481,0
2017-09-05,25.4,25.95,25.2,25.9,1077040,0
2017-09-06,26.05,26.75,25.95,26.5,1514971,0
2017-09-07,26.45,26.925,26.275,26.65,1421808,0
2017-09-08,26.5,26.6,25.55,26.1,663496,0
2017-09-11,26.1,26.45,25.9,25.95,671882,0
2017-09-12,25.9,27.15,25.9,26.7,1055879,0
2017-09-13,26.75,27.5,26.75,27.3,903870,0
2017-09-14,27.35,28.05,27.35,27.9,1100853,0
2017-09-15,28,28,27.35,27.65,1896490,0
2017-09-18,27.5,27.9,27.5,27.75,722218,0
2017-09-19,27.8,27.85,27.05,27.25,852712,0
2017-09-20,27.3,27.35,26.5,26.8,1120222,0
2017-09-21,26.75,27.05,26.525,26.7,655813,0
2017-09-22,26.7,27.6,26.45,27.6,886987,0
2017-09-25,28,28.9,27.9,28.35,1435423,0
2017-09-26,28.15,28.65,28,28.5,487793,0
2017-09-27,28.5,28.9,28.05,28.85,610325,0
2017-09-28,28.9,28.95,28.2,28.95,603191,0
2017-09-29,28.95,29.05,28.525,28.75,917585,0
2017-10-02,28.4,28.8,28.25,28.75,672662,0
2017-10-03,28.65,29.4,28.55,29.3,488878,0
2017-10-04,29.35,29.5,28.35,28.35,668743,0
2017-10-05,28.4,28.8,28.25,28.7,860094,0
2017-10-06,28.4,28.9,28.1,28.65,433906,0
2017-10-09,29,29.05,28.55,28.7,433632,0
2017-10-10,29.15,29.35,28.85,29,500943,0
2017-10-11,29,29.25,28.85,29.05,309264,0
2017-10-12,28.75,29.1,28.6,28.8,508611,0
2017-10-13,29.15,29.4,28.65,28.7,264733,0
2017-10-16,28.75,28.95,27.7,27.9,647689,0
2017-10-17,27.7,27.9,26.8,27.1,781984,0
2017-10-18,27.25,27.3751,26.65,26.95,619975,0
2017-10-19,26.75,27,26.5,26.85,344511,0
2017-10-20,26.9,27,26.4,26.6,401837,0
2017-10-23,26.55,26.65,25.625,25.75,707632,0
2017-10-24,26,26.2,25.6,25.85,606216,0
2017-10-25,25.8,26.05,24.75,25.05,702666,0
2017-10-26,24.95,25.45,24.75,25.15,325976,0
2017-10-27,25.15,26.05,25,25.75,582493,0
2017-10-30,25.75,26.45,25.6,26,663105,0
2017-10-31,26.1,26.15,25.7,26.05,451355,0
2017-11-01,26.35,27.2,26.25,26.95,788258,0
2017-11-02,26.85,27.25,26.25,26.7,587040,0
2017-11-03,26.65,26.75,26.05,26.55,517941,0
2017-11-06,26.8,26.85,26.05,26.35,1162996,0
2017-11-07,26.55,27.05,25.7,26.7,811048,0
2017-11-08,26.55,26.8,25.85,25.9,582807,0
2017-11-09,25,25.65,23.3,25.45,1714066,0
2017-11-10,25.3,25.6,24.85,25.05,835903,0
