Date,Open,High,Low,Close,Volume,OpenInt
2010-05-11,7.923,7.923,6.0363,7.3568,305252,0
2010-05-12,7.1682,7.1682,6.7909,7.074,145606,0
2010-05-13,6.7909,7.2627,6.7909,7.074,295526,0
2010-05-14,7.0553,7.0553,6.9796,7.0362,35103,0
2010-05-17,7.0269,7.3381,7.008,7.008,330357,0
2010-05-18,6.9796,7.1118,6.8666,6.9231,3827036,0
2010-05-19,6.8381,6.9326,6.8381,6.8853,118145,0
2010-05-20,6.7909,6.7909,6.7909,6.7909,117585,0
2010-05-21,6.6025,6.9326,6.6025,6.8381,84939,0
2010-05-24,6.6967,6.6967,6.6967,6.6967,6173,0
2010-05-25,6.9135,6.9135,6.6025,6.6025,119606,0
2010-05-26,6.6025,6.6212,6.6025,6.6212,3326,0
2010-05-27,6.6025,6.7909,6.6025,6.7909,12868,0
2010-05-28,6.6025,6.7909,6.6025,6.6025,45104,0
2010-06-01,6.6025,6.6967,6.6025,6.6025,148058,0
2010-06-02,6.6025,6.6496,6.3668,6.5081,244652,0
2010-06-03,6.5081,6.5081,6.4138,6.4855,11547,0
2010-06-04,6.4138,6.4138,6.0553,6.1307,11890,0
2010-06-07,6.2251,6.2721,6.2251,6.2721,61494,0
2010-06-08,6.0553,6.3193,6.0459,6.3193,5076,0
2010-06-09,6.3289,6.4138,6.1307,6.4138,3879,0
2010-06-10,6.1307,6.4138,6.1307,6.4138,119407,0
2010-06-11,6.4138,6.5081,6.4138,6.4609,71302,0
2010-06-14,6.4327,6.6967,6.4327,6.6967,86179,0
2010-06-15,6.6777,6.8381,6.6777,6.8381,25761,0
2010-06-16,6.7909,6.8381,6.7909,6.8098,78520,0
2010-06-17,6.7909,6.7909,6.7909,6.7909,72025,0
2010-06-18,6.7909,6.8381,6.7909,6.8381,65731,0
2010-06-21,6.857,7.0211,6.8381,6.8835,61330,0
2010-06-22,6.857,6.8666,6.7909,6.7909,70905,0
2010-06-23,6.7909,6.9022,6.7158,6.9022,42347,0
2010-06-24,6.8947,6.9135,6.4609,6.4816,121592,0
2010-06-25,6.5174,6.5553,6.4609,6.4609,72929,0
2010-06-28,6.4609,6.4609,6.3855,6.4024,49750,0
2010-06-29,6.378,6.3855,6.308,6.3439,39709,0
2010-06-30,6.3662,6.4868,6.3283,6.3434,227946,0
2010-07-01,6.3193,6.3457,6.1307,6.2251,105221,0
2010-07-02,6.2721,6.2742,6.2251,6.2251,58048,0
2010-07-06,6.276,6.276,6.0271,6.0383,48501,0
2010-07-07,6.1668,6.2251,6.0834,6.0834,1175741,0
2010-07-08,6.2365,6.821,6.1648,6.1969,3796772,0
2010-07-09,6.2004,6.2251,6.1326,6.1837,48511,0
2010-07-12,6.1929,6.5647,6.1571,6.1854,150368,0
2010-07-13,6.2817,6.3497,6.2477,6.3477,895728,0
2010-07-14,6.3346,6.4609,6.3346,6.4006,199056,0
2010-07-15,6.4327,6.5025,6.3628,6.4231,249042,0
2010-07-16,6.4682,6.5835,6.2912,6.4288,2658280,0
2010-07-19,6.3592,6.4044,6.1969,6.2402,163348,0
2010-07-20,6.2233,6.2969,6.2233,6.2552,93067,0
2010-07-21,6.1083,6.2628,6.1083,6.2251,184406,0
2010-07-22,6.244,6.3174,6.2139,6.2251,125206,0
2010-07-23,6.2721,6.3668,6.2251,6.2402,68272,0
2010-07-26,6.2251,6.2836,6.2158,6.2326,52297,0
2010-07-27,6.2346,6.2346,6.1874,6.1874,55230,0
2010-07-28,6.1969,6.2158,6.08,6.1384,72892,0
2010-07-29,6.1498,6.1762,6.0667,6.1023,206299,0
2010-07-30,6.1476,6.1498,6.0834,6.1252,267200,0
2010-08-02,6.1498,6.1498,6.1138,6.1307,731144,0
2010-08-03,6.1307,6.1778,6.0834,6.112,312123,0
2010-08-04,6.1138,6.1307,6.112,6.112,104549,0
2010-08-05,6.1083,6.1157,6.0834,6.1099,59623,0
2010-08-06,6.0819,6.1345,6.0363,6.129,818049,0
2010-08-09,6.1913,6.1913,6.112,6.1629,173047,0
2010-08-10,6.1326,6.1326,6.1044,6.112,113970,0
2010-08-11,6.0421,6.0834,6.0287,6.0346,127101,0
2010-08-12,6.0363,6.1307,6.0252,6.0346,68183,0
2010-08-13,6.0834,6.1252,6.0083,6.0363,127504,0
2010-08-16,6.2251,6.6947,6.2251,6.3628,447757,0
2010-08-17,6.4703,6.5174,6.4006,6.4724,324223,0
2010-08-18,6.4816,6.6457,6.395,6.5779,572730,0
2010-08-19,6.5402,6.6421,6.4816,6.6307,1660834,0
2010-08-20,6.6307,6.6797,6.6212,6.6777,825116,0
2010-08-23,6.6554,6.7779,6.6532,6.7364,197003,0
2010-08-24,6.793,6.793,6.6836,6.7232,328321,0
2010-08-25,6.6928,6.8284,6.6744,6.7458,305531,0
2010-08-26,6.7324,6.8495,6.7324,6.842,392237,0
2010-08-27,6.9231,7.0118,6.857,6.9664,319597,0
2010-08-30,7.0193,7.189,6.9928,7.1552,360833,0
2010-08-31,7.1571,7.1609,7.1193,7.1251,756039,0
2010-09-01,7.189,7.4985,7.1777,7.3644,245625,0
2010-09-02,7.3513,7.7247,7.3513,7.723,395770,0
2010-09-03,7.804,7.8511,7.6379,7.7212,192376,0
2010-09-07,7.6418,7.6418,7.4438,7.5398,465563,0
2010-09-08,7.5135,7.6269,7.5135,7.5946,175272,0
2010-09-09,7.6795,7.6814,7.5624,7.6061,168864,0
2010-09-10,7.5381,7.6457,7.4363,7.6457,109607,0
2010-09-13,7.8398,7.8398,7.7265,7.7494,317131,0
2010-09-14,7.8493,7.9587,7.8493,7.9435,260963,0
2010-09-15,8.0098,8.1016,7.9851,8.0098,211448,0
2010-09-16,8.0098,8.0475,7.9134,8.0267,177479,0
2010-09-17,8.0116,8.5734,7.9153,8.3868,1631233,0
2010-09-20,8.3154,8.3772,8.2365,8.3399,318810,0
2010-09-21,8.3868,8.3868,8.1977,8.2909,164681,0
2010-09-22,8.2927,8.5269,8.2927,8.3005,108796,0
2010-09-23,8.2621,8.2987,8.2476,8.2587,145991,0
2010-09-24,8.2909,8.3187,8.2494,8.3005,401437,0
2010-09-27,8.3399,8.3399,8.3005,8.3109,289245,0
2010-09-28,8.2927,8.2927,8.1977,8.2875,101776,0
2010-09-29,8.2909,8.3399,8.2639,8.3041,241338,0
2010-09-30,8.3371,8.3371,8.1514,8.2849,161905,0
2010-10-01,8.359,8.359,8.283,8.2944,290740,0
2010-10-04,8.3092,8.3399,8.1776,8.2003,147798,0
2010-10-05,8.1863,8.4646,8.1638,8.4646,624188,0
2010-10-06,8.6042,8.6042,8.3417,8.4725,274959,0
2010-10-07,8.4424,8.4964,8.3868,8.492,75776,0
2010-10-08,8.453,8.4901,8.345,8.4851,113877,0
2010-10-11,8.6684,8.6874,8.3353,8.3607,447153,0
2010-10-12,8.3137,8.7771,8.2441,8.7522,318485,0
2010-10-13,8.9235,9.1317,8.9235,9.0477,1387192,0
2010-10-14,9.1403,9.1864,8.7624,9.0259,240222,0
2010-10-15,9.0936,9.0936,8.9496,9.0936,77209,0
2010-10-18,9.1403,9.1403,8.7357,8.8382,300864,0
2010-10-19,8.7669,8.829,8.6204,8.805,211591,0
2010-10-20,8.8096,9.008,8.8096,8.991,120917,0
2010-10-21,9.2338,9.572,8.9514,9.1844,437486,0
2010-10-22,9.2802,9.4214,9.1776,9.3957,517845,0
2010-10-25,9.452,9.727,9.4046,9.707,202044,0
2010-10-26,10.028,10.028,9.643,9.668,527095,0
2010-10-27,9.1864,9.75,9.1864,9.654,559337,0
2010-10-28,9.707,9.79,9.595,9.615,468204,0
2010-10-29,9.616,9.668,9.573,9.665,108038,0
2010-11-01,9.816,9.816,9.576,9.626,1819465,0
2010-11-02,9.69,9.846,9.69,9.843,803816,0
2010-11-03,9.802,9.911,9.4194,9.537,1309559,0
2010-11-04,9.615,9.981,9.537,9.942,2356859,0
2010-11-05,10.038,10.127,9.902,10.066,1651838,0
2010-11-08,10.066,10.078,9.758,9.839,351714,0
2010-11-09,9.867,9.883,9.781,9.802,684118,0
2010-11-10,9.803,9.983,9.803,9.848,632644,0
2010-11-11,9.848,10.032,9.843,9.911,1027288,0
2010-11-12,9.93,10.012,9.848,9.883,487879,0
2010-11-15,9.971,10.016,9.892,9.966,431832,0
2010-11-16,9.995,10.085,9.848,9.974,456882,0
2010-11-17,9.987,9.987,9.76,9.865,363220,0
2010-11-18,9.911,9.911,9.843,9.883,263315,0
2010-11-19,9.883,9.883,9.764,9.802,508652,0
2010-11-22,9.804,9.846,9.765,9.796,378682,0
2010-11-23,9.752,9.802,9.582,9.615,424104,0
2010-11-24,9.666,9.669,9.572,9.657,360741,0
2010-11-26,9.576,9.643,9.543,9.633,226723,0
2010-11-29,9.649,9.837,9.585,9.82,624088,0
2010-11-30,9.816,10.248,9.754,10.225,5000993,0
2010-12-01,10.301,10.358,9.854,10.006,814545,0
2010-12-02,10.082,10.104,10.008,10.049,274120,0
2010-12-03,10.049,10.091,9.971,9.987,99036,0
2010-12-06,10.078,10.138,10.041,10.1,440359,0
2010-12-07,10.183,10.366,10.131,10.303,620386,0
2010-12-08,10.264,10.409,10.202,10.366,243250,0
2010-12-09,10.457,10.512,10.137,10.457,949264,0
2010-12-10,10.506,10.506,10.394,10.444,183650,0
2010-12-13,10.429,10.623,10.35,10.555,269528,0
2010-12-14,10.533,10.578,10.434,10.547,375417,0
2010-12-15,10.581,10.681,10.547,10.555,435941,0
2010-12-16,10.6,10.649,10.551,10.57,119323,0
2010-12-17,10.506,10.6,10.459,10.6,383564,0
2010-12-20,10.674,10.742,10.614,10.674,197593,0
2010-12-21,10.712,10.712,10.521,10.59,696337,0
2010-12-22,10.61,10.693,10.581,10.61,269783,0
2010-12-23,10.631,10.631,10.53,10.532,76478,0
2010-12-27,10.5,10.5,10.434,10.45,212594,0
2010-12-28,10.446,10.446,10.271,10.303,189677,0
2010-12-29,10.32,10.327,10.243,10.248,336577,0
2010-12-30,10.243,10.32,10.237,10.296,334938,0
2010-12-31,10.233,10.305,10.233,10.253,343267,0
2011-01-03,10.312,10.414,10.169,10.332,384648,0
2011-01-04,10.324,10.366,10.265,10.336,453984,0
2011-01-05,10.336,10.58,10.276,10.58,493103,0
2011-01-06,10.539,10.676,10.504,10.551,185972,0
2011-01-07,10.6,10.666,10.526,10.663,113482,0
2011-01-10,10.674,10.829,10.674,10.817,138146,0
2011-01-11,10.927,11.01,10.849,10.992,462372,0
2011-01-12,11.062,11.062,10.947,11.002,221278,0
2011-01-13,11.01,11.129,10.965,11.084,273960,0
2011-01-14,11.116,11.118,10.887,10.89,120973,0
2011-01-18,10.807,10.927,10.797,10.927,190454,0
2011-01-19,10.91,10.919,10.746,10.83,136961,0
2011-01-20,10.799,10.799,10.481,10.521,149318,0
2011-01-21,10.593,10.666,10.496,10.638,811639,0
2011-01-24,10.647,10.821,10.647,10.805,96888,0
2011-01-25,10.803,10.991,10.803,10.991,466294,0
2011-01-26,11.076,11.091,10.884,11.022,516022,0
2011-01-27,11.044,11.258,11.011,11.175,1454625,0
2011-01-28,11.224,11.421,11.038,11.135,1031745,0
2011-01-31,11.249,11.286,11.112,11.182,546008,0
2011-02-01,11.258,11.311,11.183,11.286,680126,0
2011-02-02,11.231,11.446,11.222,11.299,641430,0
2011-02-03,11.284,11.543,9.894,11.517,636422,0
2011-02-04,11.496,11.521,11.449,11.491,192520,0
2011-02-07,11.498,11.632,11.417,11.483,267838,0
2011-02-08,11.543,11.618,11.468,11.496,879454,0
2011-02-09,11.496,11.496,11.328,11.471,68956,0
2011-02-10,11.402,11.434,11.324,11.402,107554,0
2011-02-11,11.371,11.423,11.289,11.374,170412,0
2011-02-14,11.324,11.413,11.324,11.402,104435,0
2011-02-15,11.437,11.493,11.309,11.342,181956,0
2011-02-16,11.391,11.479,11.364,11.442,225789,0
2011-02-18,11.455,11.784,11.368,11.779,606338,0
2011-02-22,11.543,12.153,11.419,11.489,859365,0
2011-02-23,11.362,11.579,11.213,11.303,1335511,0
2011-02-24,11.318,11.332,11.209,11.245,350596,0
2011-02-25,11.272,11.7,11.243,11.674,1511257,0
2011-02-28,11.645,12.544,11.391,11.761,1149065,0
2011-03-01,11.794,11.82,11.349,11.701,1227357,0
2011-03-02,11.695,11.87,11.669,11.828,379111,0
2011-03-03,11.893,12.158,11.704,11.781,485361,0
2011-03-04,11.769,11.882,11.724,11.818,232601,0
2011-03-07,11.822,12.014,11.763,11.86,556387,0
2011-03-08,11.882,11.952,11.82,11.82,278457,0
2011-03-09,11.932,12.686,11.932,12.39,2011262,0
2011-03-10,12.311,12.378,12.073,12.327,511382,0
2011-03-11,12.426,12.779,12.415,12.692,708585,0
2011-03-14,12.679,12.751,12.581,12.751,1031608,0
2011-03-15,12.598,12.847,12.54,12.785,482934,0
2011-03-16,12.822,12.876,12.692,12.785,803887,0
2011-03-17,12.84,13.012,12.711,12.79,946244,0
2011-03-18,12.887,13.249,12.867,13.249,1451272,0
2011-03-21,13.281,13.434,13.281,13.386,1577346,0
2011-03-22,13.363,13.447,13.359,13.408,783421,0
2011-03-23,13.403,13.408,13.186,13.248,767929,0
2011-03-24,13.249,13.394,13.221,13.388,645587,0
2011-03-25,13.403,13.441,13.348,13.39,406316,0
2011-03-28,13.411,13.516,13.313,13.431,251790,0
2011-03-29,13.448,13.581,13.351,13.56,632231,0
2011-03-30,13.602,13.661,13.529,13.661,194314,0
2011-03-31,13.6,13.657,13.544,13.581,243739,0
2011-04-01,13.67,13.945,13.666,13.794,448313,0
2011-04-04,13.896,13.958,13.732,13.796,329948,0
2011-04-05,13.821,13.918,13.672,13.674,692481,0
2011-04-06,13.739,13.834,13.48,13.639,1100192,0
2011-04-07,13.659,13.863,13.583,13.736,421086,0
2011-04-08,13.816,13.847,13.493,13.538,383196,0
2011-04-11,13.52,13.581,13.163,13.186,736306,0
2011-04-12,13.12,13.121,12.546,12.889,806135,0
2011-04-13,12.876,12.941,12.776,12.876,302572,0
2011-04-14,12.837,13.064,12.684,12.969,475296,0
2011-04-15,12.987,13.319,12.938,13.304,700445,0
2011-04-18,13.228,13.503,13.114,13.217,578945,0
2011-04-19,13.174,13.316,12.775,12.816,832839,0
2011-04-20,12.887,13.139,12.887,13.121,165597,0
2011-04-21,13.135,13.32,13.135,13.308,110976,0
2011-04-25,13.335,13.375,13.174,13.276,500341,0
2011-04-26,13.274,13.291,13.206,13.26,183284,0
2011-04-27,13.208,13.295,13.151,13.238,238696,0
2011-04-28,13.256,13.26,12.882,12.938,402159,0
2011-04-29,12.924,13.067,12.76,12.928,833925,0
2011-05-02,12.938,13.439,12.893,13.357,820190,0
2011-05-03,13.15,13.654,12.974,13.234,740964,0
2011-05-04,13.405,13.656,13.227,13.639,1259560,0
2011-05-05,13.697,14.076,13.581,13.922,1482489,0
2011-05-06,13.986,14.317,13.923,14.224,830311,0
2011-05-09,14.267,14.434,14.246,14.369,737116,0
2011-05-10,14.344,14.588,14.3,14.51,825845,0
2011-05-11,14.672,14.74,14.496,14.599,1175733,0
2011-05-12,14.501,14.646,14.455,14.597,680327,0
2011-05-13,14.624,14.65,14.53,14.627,596330,0
2011-05-16,14.604,14.634,14.301,14.461,840576,0
2011-05-17,14.377,14.994,14.377,14.801,1793027,0
2011-05-18,14.88,14.912,14.338,14.379,753641,0
2011-05-19,14.49,14.68,14.26,14.337,1354951,0
2011-05-20,14.327,14.428,14.326,14.389,396980,0
2011-05-23,14.233,14.338,14.132,14.167,528681,0
2011-05-24,14.324,14.324,13.95,13.972,826160,0
2011-05-25,14.046,14.046,13.896,13.961,1061879,0
2011-05-26,13.97,14.113,13.785,14.076,669948,0
2011-05-27,14.078,14.571,14.078,14.454,744921,0
2011-05-31,14.534,15.198,14.534,15.046,3221283,0
2011-06-01,15.031,15.138,14.776,14.803,1166724,0
2011-06-02,14.785,15.036,14.785,14.855,707062,0
2011-06-03,14.742,14.785,14.53,14.635,673383,0
2011-06-06,14.65,14.65,14.076,14.285,1456404,0
2011-06-07,14.341,14.405,14.118,14.165,1307892,0
2011-06-08,14.177,14.417,14.035,14.064,624269,0
2011-06-09,14.128,14.203,13.822,14.088,1506811,0
2011-06-10,14.073,14.111,13.501,13.881,1463913,0
2011-06-13,13.935,13.983,13.371,13.57,1838487,0
2011-06-14,13.713,13.961,13.618,13.742,1129089,0
2011-06-15,13.662,13.796,13.406,13.561,1186026,0
2011-06-16,13.58,13.685,13.333,13.622,839956,0
2011-06-17,13.683,13.862,13.572,13.771,1106294,0
2011-06-20,13.742,14.18,13.742,13.944,1110187,0
2011-06-21,13.978,14.12,13.877,14.085,697562,0
2011-06-22,14.024,14.274,13.914,14.107,1547616,0
2011-06-23,13.998,14.152,13.838,14.028,1409325,0
2011-06-24,14.039,14.379,13.809,13.887,13184065,0
2011-06-27,13.944,13.944,13.647,13.746,1585597,0
2011-06-28,13.746,14.413,13.661,14.292,1770591,0
2011-06-29,14.401,14.571,14.138,14.215,985270,0
2011-06-30,14.206,14.343,14.062,14.137,1070230,0
2011-07-01,14.12,14.537,14.05,14.506,1388342,0
2011-07-05,14.552,14.873,14.53,14.727,1623631,0
2011-07-06,14.716,14.855,14.483,14.727,1665449,0
2011-07-07,14.807,15.102,14.807,14.978,1156057,0
2011-07-08,14.828,14.912,14.601,14.707,433388,0
2011-07-11,14.601,14.629,13.94,14.061,661943,0
2011-07-12,14.068,14.152,13.733,13.801,941654,0
2011-07-13,13.894,14.156,13.692,13.793,638796,0
2011-07-14,13.801,13.956,13.351,13.379,552678,0
2011-07-15,13.41,13.529,13.158,13.22,813079,0
2011-07-18,13.15,13.253,12.932,13.206,1544194,0
2011-07-19,13.277,13.49,13.166,13.416,856267,0
2011-07-20,13.426,13.446,13.3,13.394,616994,0
2011-07-21,13.462,13.736,13.297,13.524,652494,0
2011-07-22,13.52,13.555,13.276,13.386,1531244,0
2011-07-25,13.607,14.073,12.717,13.758,3902266,0
2011-07-26,13.594,14.159,13.467,13.924,1375361,0
2011-07-27,13.846,13.898,13.394,13.596,1715387,0
2011-07-28,13.531,13.553,13.211,13.265,803269,0
2011-07-29,13.259,13.469,12.9,13.296,830246,0
2011-08-01,13.404,13.477,13.012,13.174,1089945,0
2011-08-02,13.108,13.159,12.631,12.657,1576278,0
2011-08-03,12.64,12.898,12.315,12.68,2350423,0
2011-08-04,12.55,12.634,12.062,12.101,2079331,0
2011-08-05,12.221,12.236,10.784,11.915,2485957,0
2011-08-08,11.517,12.547,11.088,11.32,3676331,0
2011-08-09,11.547,12.232,11.173,12.209,1514741,0
2011-08-10,11.979,12.194,11.744,11.803,1180492,0
2011-08-11,11.887,12.59,11.887,12.373,1064906,0
2011-08-12,12.495,12.739,12.141,12.315,821715,0
2011-08-15,12.503,12.627,12.209,12.408,677987,0
2011-08-16,12.312,12.312,11.893,12.073,853598,0
2011-08-17,12.164,12.188,11.786,12.002,507272,0
2011-08-18,11.798,11.902,11.442,11.663,1206223,0
2011-08-19,11.667,12.419,11.472,11.695,1227116,0
2011-08-22,11.977,11.977,11.5,11.647,529064,0
2011-08-23,11.642,12.263,11.344,12.227,1569665,0
2011-08-24,12.167,12.728,12.126,12.695,1237075,0
2011-08-25,12.768,12.974,12.616,12.717,1243155,0
2011-08-26,12.623,12.801,12.411,12.75,810957,0
2011-08-29,12.887,13.218,12.307,12.83,2352932,0
2011-08-30,12.702,12.997,12.54,12.823,1422158,0
2011-08-31,12.9,12.982,12.442,12.67,1159424,0
2011-09-01,12.648,12.922,12.217,12.272,991504,0
2011-09-02,11.944,12.228,11.82,11.951,794550,0
2011-09-06,11.651,11.779,11.246,11.389,1553875,0
2011-09-07,11.464,12.311,11.425,12.11,1311355,0
2011-09-08,12.072,12.208,11.842,11.846,1084166,0
2011-09-09,11.682,11.805,11.507,11.62,880238,0
2011-09-12,11.453,11.549,11.18,11.54,1041894,0
2011-09-13,11.54,11.879,11.521,11.839,676830,0
2011-09-14,11.918,12.536,11.764,12.248,997597,0
2011-09-15,12.324,12.324,11.951,12.065,1275683,0
2011-09-16,12.134,12.509,12.072,12.115,884224,0
2011-09-19,11.971,12.106,11.846,11.977,430479,0
2011-09-20,12.019,12.161,11.81,11.833,616992,0
2011-09-21,11.775,11.775,11.425,11.449,853333,0
2011-09-22,11.215,11.493,10.776,10.942,1713554,0
2011-09-23,10.938,11.159,10.854,11.073,922926,0
2011-09-26,11.125,11.302,10.879,11.299,684418,0
2011-09-27,11.48,11.717,11.457,11.595,986761,0
2011-09-28,11.579,11.731,11.313,11.344,1269605,0
2011-09-29,11.588,11.685,10.971,11.18,979205,0
2011-09-30,11.022,11.113,10.479,10.487,1768499,0
2011-10-03,10.39,10.455,9.4105,9.754,4151496,0
2011-10-04,9.712,10.029,9.3511,9.993,2324984,0
2011-10-05,10.064,10.162,9.933,10.091,1694086,0
2011-10-06,10.064,10.826,10.051,10.792,1862565,0
2011-10-07,10.807,10.892,10.588,10.639,1368152,0
2011-10-10,10.858,11.121,10.858,11.105,1181020,0
2011-10-11,10.989,11.192,10.91,11.096,1251608,0
2011-10-12,11.178,11.308,11.116,11.201,745747,0
2011-10-13,11.162,11.162,10.848,11.07,798738,0
2011-10-14,11.159,11.239,10.967,11.159,907196,0
2011-10-17,11.056,11.159,10.892,10.924,565524,0
2011-10-18,10.954,11.043,10.667,10.979,954150,0
2011-10-19,11.01,11.212,10.942,11.007,762667,0
2011-10-20,11.001,11.152,10.844,11.121,372472,0
2011-10-21,11.368,11.726,11.368,11.678,795693,0
2011-10-24,11.691,12.431,11.685,12.407,1882040,0
2011-10-25,12.288,12.686,12.097,12.383,1730452,0
2011-10-26,12.577,12.596,12.358,12.547,1608553,0
2011-10-27,12.956,13.618,12.956,13.577,4104108,0
2011-10-28,13.68,13.966,13.368,13.871,2056624,0
2011-10-31,13.708,13.885,13.567,13.581,1046823,0
2011-11-01,13.125,13.54,12.954,13.283,1404802,0
2011-11-02,13.594,14.278,13.447,13.729,1903812,0
2011-11-03,13.913,14.141,13.572,14.086,919890,0
2011-11-04,13.968,14.04,13.737,13.788,694093,0
2011-11-07,13.732,13.935,13.577,13.844,592833,0
2011-11-08,14.03,14.11,13.618,14.067,834584,0
2011-11-09,13.734,13.759,13.509,13.54,722663,0
2011-11-10,13.747,13.784,13.498,13.688,675091,0
2011-11-11,13.836,14.033,13.836,13.996,485971,0
2011-11-14,13.932,14.102,13.713,13.807,581711,0
2011-11-15,13.756,13.94,13.744,13.836,657621,0
2011-11-16,13.744,13.885,13.49,13.507,718989,0
2011-11-17,13.515,13.756,13.341,13.444,457384,0
2011-11-18,13.407,13.781,13.398,13.763,629581,0
2011-11-21,13.542,13.566,13.352,13.485,788901,0
2011-11-22,13.444,13.68,13.368,13.583,508143,0
2011-11-23,13.446,13.716,13.383,13.593,1079396,0
2011-11-25,13.52,13.856,13.477,13.495,310016,0
2011-11-28,13.934,14.025,13.671,13.856,611257,0
2011-11-29,13.856,13.972,13.727,13.799,467714,0
2011-11-30,14.188,14.463,14.004,14.374,1612997,0
2011-12-01,14.472,14.887,14.335,14.866,1096796,0
2011-12-02,15.019,15.053,14.466,14.498,786576,0
2011-12-05,14.688,14.866,14.568,14.8,1491521,0
2011-12-06,14.816,14.887,14.704,14.862,726192,0
2011-12-07,14.777,14.834,14.665,14.805,705269,0
2011-12-08,14.651,14.653,14.181,14.323,981117,0
2011-12-09,14.366,14.641,14.206,14.529,609908,0
2011-12-12,14.326,14.477,14.189,14.438,642956,0
2011-12-13,14.571,14.581,14.209,14.282,728602,0
2011-12-14,14.056,14.261,13.966,14.141,998197,0
2011-12-15,14.3,14.492,14.155,14.492,651806,0
2011-12-16,14.68,14.712,14.282,14.466,1041610,0
2011-12-19,14.56,14.672,14.185,14.198,597038,0
2011-12-20,14.472,14.963,14.305,14.9,1112782,0
2011-12-21,14.783,15.506,14.704,15.337,1566060,0
2011-12-22,15.406,15.496,15.229,15.43,870564,0
2011-12-23,15.442,15.682,15.442,15.629,589741,0
2011-12-27,15.546,15.633,15.352,15.559,750941,0
2011-12-28,15.489,15.722,15.489,15.533,684559,0
2011-12-29,15.578,15.776,15.533,15.677,668668,0
2011-12-30,15.629,15.693,15.472,15.625,378446,0
2012-01-03,16.217,16.23,15.555,15.673,1249019,0
2012-01-04,15.654,15.772,15.541,15.639,503992,0
2012-01-05,15.57,15.617,15.321,15.51,858630,0
2012-01-06,15.57,15.598,15.413,15.481,608699,0
2012-01-09,15.594,15.649,15.43,15.51,542277,0
2012-01-10,15.567,15.768,15.567,15.73,466843,0
2012-01-11,15.686,15.91,15.686,15.76,301314,0
2012-01-12,15.785,15.918,15.744,15.865,384746,0
2012-01-13,15.734,15.88,15.567,15.826,335149,0
2012-01-17,16.033,16.05,15.804,15.821,798702,0
2012-01-18,15.843,15.935,15.722,15.876,630362,0
2012-01-19,15.897,16.173,15.772,16.1,590584,0
2012-01-20,16.084,16.181,15.955,16.155,601460,0
2012-01-23,16.134,16.272,16.067,16.1,291540,0
2012-01-24,16.05,16.276,16.029,16.253,1098695,0
2012-01-25,16.204,16.555,16.204,16.51,1073383,0
2012-01-26,16.565,16.722,16.556,16.619,612066,0
2012-01-27,16.527,16.735,16.527,16.633,356472,0
2012-01-30,16.47,16.646,16.427,16.493,550613,0
2012-01-31,16.619,16.686,16.441,16.606,536144,0
2012-02-01,16.782,16.87,16.637,16.657,914139,0
2012-02-02,16.661,16.689,16.448,16.473,558024,0
2012-02-03,16.707,16.764,16.455,16.669,1085497,0
2012-02-06,16.619,16.859,16.619,16.712,386307,0
2012-02-07,16.67,16.695,16.488,16.589,558443,0
2012-02-08,16.64,16.709,16.479,16.63,570783,0
2012-02-09,17.446,17.914,17.331,17.898,4365396,0
2012-02-10,17.658,17.867,17.658,17.838,667727,0
2012-02-13,17.999,18.11,17.85,17.971,820741,0
2012-02-14,17.904,18.03,17.774,17.967,978276,0
2012-02-15,17.957,18.578,17.574,17.597,1511469,0
2012-02-16,17.693,17.696,17.375,17.509,988662,0
2012-02-17,17.615,17.884,17.606,17.834,913398,0
2012-02-21,17.89,17.992,17.685,17.699,513231,0
2012-02-22,17.59,17.758,17.501,17.534,706189,0
2012-02-23,17.529,17.597,17.423,17.519,550030,0
2012-02-24,17.526,17.617,17.501,17.526,422918,0
2012-02-27,17.519,17.565,17.318,17.476,381053,0
2012-02-28,17.412,17.738,17.412,17.59,396805,0
2012-02-29,17.69,17.735,17.37,17.374,1511024,0
2012-03-01,17.476,17.673,17.37,17.382,2751799,0
2012-03-02,17.408,17.574,16.99,17.341,1969780,0
2012-03-05,17.231,17.738,17.231,17.63,497597,0
2012-03-06,17.45,17.63,17.177,17.197,677434,0
2012-03-07,17.318,17.466,17.2,17.374,413321,0
2012-03-08,17.521,17.677,17.521,17.59,633400,0
2012-03-09,17.633,17.94,17.633,17.791,1229151,0
2012-03-12,17.738,18.034,17.696,17.795,606805,0
2012-03-13,17.984,18.075,17.864,17.987,723210,0
2012-03-14,17.919,17.949,17.718,17.798,560866,0
2012-03-15,17.791,18.141,17.699,17.902,887741,0
2012-03-16,17.962,18.107,17.876,17.876,1387514,0
2012-03-19,17.718,18.034,17.718,17.957,316970,0
2012-03-20,17.834,17.851,17.718,17.718,223323,0
2012-03-21,17.774,17.851,17.702,17.73,235452,0
2012-03-22,17.63,17.864,17.493,17.864,366354,0
2012-03-23,17.894,18.15,17.847,18.078,943760,0
2012-03-26,18.222,18.389,18.127,18.197,668088,0
2012-03-27,18.259,18.306,18.022,18.098,770165,0
2012-03-28,18.082,18.141,17.962,18.038,805388,0
2012-03-29,17.949,18.094,17.826,18.014,950580,0
2012-03-30,18.141,18.156,17.949,17.953,694057,0
2012-04-02,17.924,17.94,17.767,17.851,670654,0
2012-04-03,17.851,17.94,17.615,17.637,619629,0
2012-04-04,17.481,17.557,17.396,17.534,489186,0
2012-04-05,17.466,17.666,17.466,17.666,151731,0
2012-04-09,17.484,17.633,17.472,17.521,495631,0
2012-04-10,17.526,17.587,17.273,17.313,795134,0
2012-04-11,17.466,17.469,17.18,17.285,523164,0
2012-04-12,17.273,17.431,17.251,17.289,380610,0
2012-04-13,17.235,17.251,17.081,17.197,323945,0
2012-04-16,17.213,17.378,17.068,17.302,327246,0
2012-04-17,17.272,17.543,17.249,17.482,609329,0
2012-04-18,17.45,17.63,17.412,17.561,454355,0
2012-04-19,17.557,17.677,17.526,17.65,433559,0
2012-04-20,17.88,17.88,17.595,17.662,450780,0
2012-04-23,17.458,17.595,17.309,17.466,401113,0
2012-04-24,17.493,17.621,17.385,17.621,430766,0
2012-04-25,17.754,18.466,17.754,18.421,2216045,0
2012-04-26,18.38,18.424,18.118,18.21,1283803,0
2012-04-27,18.306,18.446,18.145,18.393,1028420,0
2012-04-30,18.387,18.457,18.306,18.389,500993,0
2012-05-01,18.354,18.541,18.202,18.202,694589,0
2012-05-02,18.09,18.703,18.022,18.578,775368,0
2012-05-03,18.532,18.785,18.446,18.473,623111,0
2012-05-04,18.407,18.407,18.08,18.194,491430,0
2012-05-07,18.118,18.339,17.924,18.291,760471,0
2012-05-08,18.167,18.271,17.867,18.107,749480,0
2012-05-09,17.937,18.117,17.866,17.992,617793,0
2012-05-10,18.109,18.288,17.988,18.056,638485,0
2012-05-11,17.976,18.276,17.97,18.08,399778,0
2012-05-14,17.98,18.022,17.788,17.83,747952,0
2012-05-15,17.791,18.075,17.75,17.788,461371,0
2012-05-16,17.833,17.884,17.72,17.739,586801,0
2012-05-17,17.764,17.764,17.072,17.076,858270,0
2012-05-18,17.046,17.293,16.834,16.919,987027,0
2012-05-21,16.919,17.081,16.834,16.915,1270065,0
2012-05-22,16.899,16.993,16.655,16.771,1104394,0
2012-05-23,16.722,17.081,16.556,17.076,1809966,0
2012-05-24,17.171,17.491,17.076,17.482,783968,0
2012-05-25,17.423,17.747,17.389,17.614,677687,0
2012-05-29,17.751,17.937,17.637,17.833,532631,0
2012-05-30,17.703,17.751,17.455,17.625,1342830,0
2012-05-31,17.637,17.824,17.459,17.755,1137336,0
2012-06-01,16.993,17.727,16.993,17.148,1799525,0
2012-06-04,17.207,17.365,17.042,17.353,663500,0
2012-06-05,17.409,18.561,17.339,18.506,2022860,0
2012-06-06,18.694,19.334,18.457,19.28,2309621,0
2012-06-07,19.553,19.753,19.102,19.19,1076118,0
2012-06-08,19.147,19.45,18.988,19.349,769532,0
2012-06-11,19.523,19.577,19.069,19.069,659072,0
2012-06-12,19.19,19.733,19.065,19.684,1799743,0
2012-06-13,19.586,19.692,19.367,19.435,1195702,0
2012-06-14,19.46,19.753,19.378,19.523,1648097,0
2012-06-15,19.472,19.863,19.472,19.687,1813655,0
2012-06-18,19.623,19.973,19.516,19.827,1578380,0
2012-06-19,19.938,20.061,19.877,19.933,1433329,0
2012-06-20,20.011,20.055,19.821,19.962,914842,0
2012-06-21,19.929,20.011,19.736,19.758,728628,0
2012-06-22,19.863,19.951,19.573,19.736,1462612,0
2012-06-25,19.532,20.19,19.494,20.061,2181847,0
2012-06-26,20.058,20.567,20.047,20.343,1520422,0
2012-06-27,20.305,20.719,20.305,20.617,1046285,0
2012-06-28,20.513,20.689,20.318,20.664,1013782,0
2012-06-29,21.012,21.102,20.777,21.081,1119745,0
2012-07-02,21.187,21.427,21.075,21.202,1186217,0
2012-07-03,21.257,21.31,21.12,21.18,370046,0
2012-07-05,21.199,21.367,21.061,21.124,445676,0
2012-07-06,21.012,21.183,20.862,20.979,697230,0
2012-07-09,21.004,21.012,20.845,20.951,486068,0
2012-07-10,20.984,21.012,20.588,20.677,728352,0
2012-07-11,20.736,20.802,20.474,20.664,592893,0
2012-07-12,20.537,20.736,20.432,20.625,551027,0
2012-07-13,20.637,20.87,20.637,20.723,364251,0
2012-07-16,20.693,20.754,20.47,20.673,346955,0
2012-07-17,20.817,21.213,20.817,21.031,513972,0
2012-07-18,20.993,21.28,20.915,21.232,851032,0
2012-07-19,21.249,21.391,20.814,20.928,683777,0
2012-07-20,20.723,21.009,20.658,20.848,783877,0
2012-07-23,20.494,20.706,20.421,20.464,729995,0
2012-07-24,24.269,24.269,21.684,21.774,4558265,0
2012-07-25,22.024,22.071,21.735,21.852,1180909,0
2012-07-26,22.044,22.185,21.825,22.158,910444,0
2012-07-27,22.188,22.579,22.149,22.533,822556,0
2012-07-30,22.533,22.645,22.474,22.567,1055061,0
2012-07-31,22.575,22.743,22.297,22.414,515246,0
2012-08-01,22.649,22.73,22.492,22.575,1222845,0
2012-08-02,22.437,22.852,22.337,22.602,1045773,0
2012-08-03,22.762,22.956,22.677,22.859,796168,0
2012-08-06,22.696,22.859,22.449,22.456,661429,0
2012-08-07,22.519,22.615,22.383,22.399,418268,0
2012-08-08,22.321,22.53,21.969,22.321,539802,0
2012-08-09,22.359,22.441,22.085,22.388,867679,0
2012-08-10,22.404,22.41,21.945,22.046,529437,0
2012-08-13,21.941,22.093,21.847,22.051,267394,0
2012-08-14,22.222,22.378,21.757,21.828,678692,0
2012-08-15,21.855,21.959,21.762,21.806,480899,0
2012-08-16,21.807,21.965,21.749,21.962,804521,0
2012-08-17,21.955,22.359,21.955,22.304,552338,0
2012-08-20,22.235,22.396,21.962,22.24,506777,0
2012-08-21,22.249,22.386,21.812,21.852,575508,0
2012-08-22,21.8,21.892,21.535,21.602,757507,0
2012-08-23,21.51,21.525,21.265,21.409,821421,0
2012-08-24,21.303,21.727,20.902,21.607,1185759,0
2012-08-27,21.614,21.779,21.388,21.471,737891,0
2012-08-28,21.412,21.548,21.412,21.427,901388,0
2012-08-29,21.46,21.522,21.257,21.377,800693,0
2012-08-30,21.371,21.804,21.22,21.762,544596,0
2012-08-31,21.833,21.849,21.547,21.727,488971,0
2012-09-04,21.775,22.766,21.675,22.636,1370887,0
2012-09-05,22.585,22.598,22.328,22.55,1038329,0
2012-09-06,22.667,23.005,22.55,22.871,1185287,0
2012-09-07,22.46,22.699,21.976,22.634,1734886,0
2012-09-10,22.336,22.568,22.154,22.306,1054014,0
2012-09-11,22.363,22.441,22.154,22.27,458288,0
2012-09-12,22.366,22.667,22.366,22.482,592124,0
2012-09-13,22.454,22.868,22.266,22.841,1036213,0
2012-09-14,22.975,23.103,22.852,23.008,900349,0
2012-09-17,22.935,22.99,22.766,22.834,702598,0
2012-09-18,22.671,22.816,22.604,22.73,468667,0
2012-09-19,22.716,23.05,22.644,22.947,921702,0
2012-09-20,22.783,22.947,22.734,22.816,376294,0
2012-09-21,23.045,23.601,23.042,23.216,2006521,0
2012-09-24,23.125,23.533,23.091,23.329,2149645,0
2012-09-25,23.352,23.453,23.239,23.294,904615,0
2012-09-26,23.277,23.313,22.793,22.954,628155,0
2012-09-27,22.968,23.208,22.837,22.988,404632,0
2012-09-28,22.852,23.166,22.789,23.134,399372,0
2012-10-01,23.171,23.407,22.927,23.404,709216,0
2012-10-02,23.419,23.769,23.372,23.601,1006864,0
2012-10-03,23.65,23.907,23.485,23.895,804980,0
2012-10-04,23.898,24.272,23.876,24.209,896333,0
2012-10-05,24.324,24.379,24.035,24.175,652561,0
2012-10-08,24.017,24.371,23.978,24.187,982260,0
2012-10-09,24.131,24.356,24.013,24.175,428935,0
2012-10-10,24.193,24.363,24.081,24.34,526488,0
2012-10-11,24.422,24.477,24.222,24.282,925269,0
2012-10-12,24.299,24.654,24.205,24.427,570631,0
2012-10-15,24.45,24.52,24.359,24.485,678841,0
2012-10-16,24.586,25.239,24.537,25.173,1842679,0
2012-10-17,25.181,25.318,24.776,24.975,1078247,0
2012-10-18,25.012,25.551,24.975,25.26,1452417,0
2012-10-19,25.232,25.531,25.173,25.457,923789,0
2012-10-22,25.323,25.464,25.129,25.427,1097523,0
2012-10-23,25.331,25.331,24.352,24.524,2153353,0
2012-10-24,24.277,24.277,20.933,22.093,8062271,0
2012-10-25,22.522,22.558,21.334,21.523,2539512,0
2012-10-26,21.559,22.263,21.313,22.22,2063919,0
2012-10-31,22.502,22.522,21.8,22.466,1727874,0
2012-11-01,22.427,22.845,22.046,22.177,1249013,0
2012-11-02,22.317,22.554,21.77,21.878,772664,0
2012-11-05,21.837,22.065,21.646,22.028,702546,0
2012-11-06,22.055,22.474,22.043,22.177,925814,0
2012-11-07,21.961,22.247,21.857,22.118,902472,0
2012-11-08,22.15,22.671,22.126,22.217,893302,0
2012-11-09,22.08,22.436,22.076,22.247,532539,0
2012-11-12,22.237,22.366,22.093,22.317,419064,0
2012-11-13,22.286,22.502,22.128,22.247,681000,0
2012-11-14,22.27,22.366,21.993,22.071,1032814,0
2012-11-15,22.023,22.195,21.762,22.009,953154,0
2012-11-16,21.939,22.432,21.853,22.385,841133,0
2012-11-19,22.51,22.747,22.353,22.423,867083,0
2012-11-20,22.317,22.542,22.207,22.385,936422,0
2012-11-21,22.363,22.55,22.144,22.515,603666,0
2012-11-23,22.626,22.786,22.481,22.73,249956,0
2012-11-26,22.601,22.877,22.47,22.862,827214,0
2012-11-27,22.906,23.577,22.842,23.477,1174267,0
2012-11-28,23.48,23.988,23.31,23.982,1319290,0
2012-11-29,24.16,24.632,24.115,24.282,1050249,0
2012-11-30,24.349,24.609,24.208,24.571,1196150,0
2012-12-03,24.681,25.012,24.605,24.7,1260058,0
2012-12-04,24.643,24.978,24.542,24.82,1419169,0
2012-12-05,24.861,25.709,24.861,25.324,3072255,0
2012-12-06,25.364,25.759,25.029,25.582,1729795,0
2012-12-07,25.713,25.952,25.348,25.918,1371079,0
2012-12-10,25.759,25.759,24.601,25.206,2572898,0
2012-12-11,25.289,25.468,24.788,25.062,2459942,0
2012-12-12,25.016,25.175,24.845,24.953,1252816,0
2012-12-13,24.824,25.096,24.032,24.061,1975142,0
2012-12-14,24.648,24.648,23.626,23.76,2170416,0
2012-12-17,23.901,24.011,23.648,23.977,2645112,0
2012-12-18,23.865,24.277,23.639,24.065,1952282,0
2012-12-19,24.154,24.661,23.997,24.04,1569090,0
2012-12-20,24.04,24.592,23.969,24.32,1109036,0
2012-12-21,24.102,24.538,24.093,24.492,1337388,0
2012-12-24,24.617,24.736,24.538,24.601,477184,0
2012-12-26,24.56,24.564,23.215,23.636,3355106,0
2012-12-27,23.582,24.245,23.506,24.082,1343193,0
2012-12-28,23.933,24.47,23.933,24.334,1334959,0
2012-12-31,24.431,24.576,24.217,24.461,2049221,0
2013-01-02,24.776,24.916,24.684,24.804,1843881,0
2013-01-03,24.872,25.28,24.716,24.781,1288694,0
2013-01-04,24.921,25.238,24.845,25.144,1455240,0
2013-01-07,25.126,25.193,24.781,25.113,1083406,0
2013-01-08,25.175,25.175,24.942,25.096,866939,0
2013-01-09,25.167,25.577,25.076,25.343,1522288,0
2013-01-10,25.387,25.513,25.236,25.293,1045881,0
2013-01-11,25.352,25.488,25.121,25.167,1004732,0
2013-01-14,25.133,25.302,25.076,25.118,817888,0
2013-01-15,25.071,25.185,24.884,25.091,830313,0
2013-01-16,25.016,25.157,24.888,24.895,738262,0
2013-01-17,24.991,25.144,24.82,24.845,1257454,0
2013-01-18,24.892,25.144,24.892,25.078,1082554,0
2013-01-22,25.113,25.175,24.916,25.109,909873,0
2013-01-23,25.101,25.143,24.991,25.034,748092,0
2013-01-24,25.101,25.201,24.9,25.039,748294,0
2013-01-25,25.13,25.175,24.869,24.921,816517,0
2013-01-28,24.921,24.921,24.499,24.676,938125,0
2013-01-29,24.676,24.854,24.377,24.421,1760926,0
2013-01-30,24.461,24.872,24.385,24.684,1290255,0
2013-01-31,24.716,25.319,24.716,25.153,1491299,0
2013-02-01,25.167,25.25,24.716,25.071,1911329,0
2013-02-04,24.947,25.206,24.947,25.146,962082,0
2013-02-05,25.171,25.648,25.162,25.535,816474,0
2013-02-06,25.447,25.657,25.421,25.539,830086,0
2013-02-07,25.547,25.74,25.276,25.315,997388,0
2013-02-08,25.392,25.552,25.276,25.429,1147228,0
2013-02-11,25.471,25.616,25.444,25.607,665490,0
2013-02-12,25.661,25.772,25.475,25.531,673573,0
2013-02-13,25.506,26.088,25.506,26.042,2954193,0
2013-02-14,26.032,26.18,25.91,25.98,1263895,0
2013-02-15,26.079,26.356,25.985,26.173,1235231,0
2013-02-19,26.134,26.199,25.412,25.471,2418760,0
2013-02-20,26.07,27.162,25.627,26.739,3636015,0
2013-02-21,26.699,27.287,26.677,27.126,1988733,0
2013-02-22,27.255,27.598,27.082,27.598,1589417,0
2013-02-25,27.241,27.656,26.772,26.942,3561515,0
2013-02-26,26.942,27.232,26.663,26.677,1909623,0
2013-02-27,26.648,27.174,26.528,27.044,1676576,0
2013-02-28,27.025,27.387,27.025,27.055,1698273,0
2013-03-01,26.977,27.387,26.931,27.34,1109765,0
2013-03-04,27.379,27.579,27.241,27.348,974529,0
2013-03-05,27.412,27.611,27.287,27.606,1079728,0
2013-03-06,27.618,27.963,27.618,27.68,705993,0
2013-03-07,27.615,27.88,27.43,27.505,1189775,0
2013-03-08,27.672,27.948,27.528,27.824,897684,0
2013-03-11,27.875,28.1,27.793,27.953,1033825,0
2013-03-12,27.702,28.104,27.667,27.943,797078,0
2013-03-13,27.955,28.124,27.922,27.971,625984,0
2013-03-14,28.048,28.354,27.905,28.267,635906,0
2013-03-15,28.275,28.385,27.933,28,1306751,0
2013-03-18,27.89,28.12,27.89,27.943,931309,0
2013-03-19,28.056,28.237,27.606,27.968,785720,0
2013-03-20,28.12,28.634,28.023,28.454,674873,0
2013-03-21,28.495,28.746,28.27,28.485,542404,0
2013-03-22,28.474,28.806,28.474,28.625,507371,0
2013-03-25,28.728,28.878,28.593,28.751,535836,0
2013-03-26,28.902,29.124,28.636,28.824,674439,0
2013-03-27,28.751,29.052,28.717,28.979,704922,0
2013-03-28,29.109,29.432,29.008,29.351,2419133,0
2013-04-01,29.372,29.672,29.186,29.405,1040948,0
2013-04-02,29.591,29.691,29.359,29.591,1230207,0
2013-04-03,30.372,30.642,29.696,29.854,1372686,0
2013-04-04,29.967,30.008,29.667,29.967,634544,0
2013-04-05,29.715,30.049,29.665,30.011,459762,0
2013-04-08,30.032,30.109,29.678,29.755,668598,0
2013-04-09,29.825,29.915,29.521,29.636,1252792,0
2013-04-10,29.782,29.813,29.601,29.646,538474,0
2013-04-11,29.85,29.85,29.201,29.243,1054567,0
2013-04-12,29.23,29.465,29.073,29.175,638655,0
2013-04-15,29.146,29.362,28.241,28.307,1242939,0
2013-04-16,28.507,28.598,28.344,28.536,943262,0
2013-04-17,28.503,28.881,28.051,28.832,920123,0
2013-04-18,28.918,29.033,28.344,28.407,964364,0
2013-04-19,28.751,29.393,28.674,28.855,1470874,0
2013-04-22,29.239,31.25,29.186,31.229,4150214,0
2013-04-23,31.4,31.599,30.265,30.343,1664574,0
2013-04-24,30.411,30.543,30.016,30.248,520599,0
2013-04-25,30.262,30.408,29.883,29.988,656544,0
2013-04-26,29.998,30.028,29.672,29.691,976596,0
2013-04-29,29.755,29.836,29.474,29.506,983151,0
2013-04-30,29.605,29.636,29.435,29.511,1593489,0
2013-05-01,29.486,29.678,29.213,29.239,938120,0
2013-05-02,29.299,30.201,29.299,30.103,1175349,0
2013-05-03,30.3,30.551,29.981,30.142,1212015,0
2013-05-06,30.219,30.338,29.985,30.274,679906,0
2013-05-07,30.269,31.262,30.269,31.181,1080195,0
2013-05-08,31.143,31.254,30.89,30.987,495940,0
2013-05-09,31.55,31.635,31.09,31.328,773437,0
2013-05-10,31.466,31.615,31.288,31.555,589408,0
2013-05-13,31.592,31.659,31.453,31.563,384794,0
2013-05-14,31.62,32.139,31.597,32.069,711477,0
2013-05-15,32.096,32.114,31.494,31.794,604635,0
2013-05-16,31.915,32.254,31.692,31.858,707141,0
2013-05-17,31.972,32.228,31.592,32.028,756634,0
2013-05-20,32.177,32.241,31.853,32.131,1011377,0
2013-05-21,32.033,32.408,32.004,32.383,839402,0
2013-05-22,32.339,32.648,31.47,31.822,1576974,0
2013-05-23,31.812,31.968,31.53,31.749,1574820,0
2013-05-24,31.737,31.818,31.028,31.458,1701582,0
2013-05-28,31.818,32.177,31.666,31.745,715691,0
2013-05-29,31.686,31.703,31.139,31.162,680671,0
2013-05-30,31.147,31.404,31.071,31.117,460865,0
2013-05-31,30.98,31.174,30.551,30.551,579869,0
2013-06-03,30.601,30.689,29.958,30.666,871390,0
2013-06-04,30.79,31.264,30.727,31.131,1961423,0
2013-06-05,31.153,31.251,30.82,31.016,855947,0
2013-06-06,30.938,31.157,30.911,31.097,687606,0
2013-06-07,31.31,31.334,31.036,31.157,1221711,0
2013-06-10,31.281,31.378,30.83,30.891,506840,0
2013-06-11,30.727,30.781,30.167,30.508,794862,0
2013-06-12,30.693,30.962,30.466,30.544,734837,0
2013-06-13,30.523,30.679,30.221,30.597,862656,0
2013-06-14,30.634,30.865,30.483,30.702,934453,0
2013-06-17,30.808,30.858,30.267,30.368,716467,0
2013-06-18,30.446,31.135,30.272,31.076,624683,0
2013-06-19,31.139,31.139,30.134,30.15,769745,0
2013-06-20,29.954,30.121,29.745,29.909,1438417,0
2013-06-21,30.015,30.25,29.221,29.488,1708024,0
2013-06-24,29.397,29.667,29.011,29.362,824589,0
2013-06-25,29.57,29.799,28.939,29.23,953213,0
2013-06-26,29.493,29.608,29.094,29.376,1052454,0
2013-06-27,29.359,29.58,28.679,29.074,1458266,0
2013-06-28,29.107,29.393,28.729,28.81,5867869,0
2013-07-01,29.09,30.588,29.081,30.195,1567612,0
2013-07-02,30.385,30.416,29.942,30.211,1025262,0
2013-07-03,30.015,30.425,30.015,30.342,418536,0
2013-07-05,30.557,30.597,30.04,30.327,486245,0
2013-07-08,30.4,30.562,30.129,30.4,536120,0
2013-07-09,30.531,30.637,30.048,30.138,603699,0
2013-07-10,30.188,30.246,29.531,30.056,855783,0
2013-07-11,30.327,30.562,30.211,30.408,779939,0
2013-07-12,30.393,30.697,30.334,30.697,596553,0
2013-07-15,30.706,30.8,30.368,30.45,831354,0
2013-07-16,30.425,30.425,29.64,29.786,887991,0
2013-07-17,29.803,30.147,29.778,30.121,893555,0
2013-07-18,30.201,30.201,29.203,29.531,1216423,0
2013-07-19,29.566,29.566,28.788,29.376,1736487,0
2013-07-22,28.779,29.647,28.352,28.876,3366672,0
2013-07-23,28.958,29.86,28.884,29.647,1776799,0
2013-07-24,29.894,30.488,29.769,30.147,1493657,0
2013-07-25,30.115,30.267,29.916,30.155,1157919,0
2013-07-26,30.09,30.845,30.09,30.762,1035808,0
2013-07-29,30.67,31.016,30.441,30.597,1093841,0
2013-07-30,30.63,30.772,29.99,30.201,1157351,0
2013-07-31,30.312,30.483,29.966,30.147,1208910,0
2013-08-01,30.342,30.743,30.276,30.441,1286171,0
2013-08-02,30.588,30.899,30.548,30.853,826782,0
2013-08-05,30.884,31.058,30.597,30.697,745167,0
2013-08-06,30.727,30.753,29.647,29.916,1051021,0
2013-08-07,29.875,29.875,29.522,29.686,748375,0
2013-08-08,29.695,29.933,29.27,29.664,602668,0
2013-08-09,29.604,29.826,29.441,29.449,691598,0
2013-08-12,29.449,29.548,29.221,29.275,409048,0
2013-08-13,29.275,29.367,28.578,28.735,986223,0
2013-08-14,28.597,28.869,28.212,28.563,1487698,0
2013-08-15,28.477,28.477,27.508,27.752,1230923,0
2013-08-16,27.696,27.982,27.466,27.525,935929,0
2013-08-19,27.547,27.819,27.327,27.647,746187,0
2013-08-20,27.795,27.952,27.703,27.852,535035,0
2013-08-21,27.843,27.968,27.41,27.428,613893,0
2013-08-22,27.672,28.497,27.615,28.36,689551,0
2013-08-23,28.46,28.671,28.147,28.262,519360,0
2013-08-26,28.345,28.345,27.795,28.04,723016,0
2013-08-27,27.804,28.262,27.525,27.638,557465,0
2013-08-28,27.615,27.869,27.525,27.647,612015,0
2013-08-29,27.672,27.909,26.982,27.337,870908,0
2013-08-30,27.402,27.933,27.327,27.42,1043351,0
2013-09-03,27.643,27.968,27.187,27.618,895777,0
2013-09-04,27.652,28.025,27.618,27.886,1636373,0
2013-09-05,27.899,28.174,27.784,27.992,476047,0
2013-09-06,28.034,28.24,27.975,27.992,690457,0
2013-09-09,28.124,28.151,27.634,27.842,998843,0
2013-09-10,27.825,27.992,27.618,27.643,727616,0
2013-09-11,27.634,27.818,27.594,27.767,367651,0
2013-09-12,27.878,28.931,27.759,28.449,1062611,0
2013-09-13,28.534,29.08,28.496,29.063,773199,0
2013-09-16,29.188,29.611,29.173,29.405,614649,0
2013-09-17,29.504,29.504,28.646,29.072,880576,0
2013-09-18,29.023,29.629,28.791,29.586,953582,0
2013-09-19,29.676,30.235,29.571,29.978,1838840,0
2013-09-20,29.919,29.952,29.23,29.23,1869235,0
2013-09-23,29.23,29.554,29.031,29.106,593796,0
2013-09-24,29.031,29.154,28.639,28.681,939417,0
2013-09-25,28.663,28.896,28.259,28.291,841944,0
2013-09-26,28.357,28.709,28.208,28.475,606355,0
2013-09-27,28.374,28.578,28.184,28.35,580084,0
2013-09-30,28.158,28.366,27.992,28.067,889617,0
2013-10-01,28.174,28.374,28.143,28.174,726984,0
2013-10-02,28.084,28.151,27.693,27.759,1090930,0
2013-10-03,27.743,27.868,27.227,27.271,932428,0
2013-10-04,27.337,27.561,27.136,27.504,1004412,0
2013-10-07,27.402,27.436,27.21,27.219,676423,0
2013-10-08,27.327,27.327,26.529,26.762,1170313,0
2013-10-09,26.77,26.854,26.464,26.522,499852,0
2013-10-10,26.779,27.15,26.722,27.113,695741,0
2013-10-11,27.15,27.61,27.077,27.61,674840,0
2013-10-14,27.443,27.893,27.271,27.784,1012503,0
2013-10-15,27.735,27.878,27.46,27.543,546912,0
2013-10-16,27.626,27.878,27.485,27.868,453447,0
2013-10-17,27.727,28.332,27.676,28.323,691460,0
2013-10-18,28.431,28.896,28.366,28.88,1174269,0
2013-10-21,28.905,29.08,28.672,29.08,934492,0
2013-10-22,29.046,29.504,28.848,29.313,1721064,0
2013-10-23,28.24,29.895,27.952,29.147,2149086,0
2013-10-24,29.471,31.149,29.287,31.064,2197090,0
2013-10-25,31.064,31.064,30.385,30.851,1130524,0
2013-10-28,30.934,31.38,30.675,31.372,1030087,0
2013-10-29,31.539,31.564,31.189,31.548,722852,0
2013-10-30,31.564,31.697,31.133,31.439,843948,0
2013-10-31,31.447,31.564,31.165,31.241,665335,0
2013-11-01,31.231,31.231,30.409,30.6,1191772,0
2013-11-04,30.723,30.915,30.476,30.806,548211,0
2013-11-05,30.777,30.949,30.634,30.906,367618,0
2013-11-06,31.033,31.064,30.584,30.675,343666,0
2013-11-07,30.702,30.899,30.151,30.368,720861,0
2013-11-08,30.377,30.749,30.318,30.4,1121643,0
2013-11-11,30.5,30.731,30.342,30.71,715583,0
2013-11-12,30.694,30.89,30.417,30.64,588930,0
2013-11-13,30.584,31.571,30.5,31.531,795269,0
2013-11-14,31.556,31.954,31.439,31.829,519145,0
2013-11-15,31.829,31.889,31.39,31.771,741459,0
2013-11-18,31.779,31.979,31.614,31.88,944605,0
2013-11-19,31.904,31.979,31.656,31.904,766351,0
2013-11-20,32.129,32.312,31.688,31.829,1000042,0
2013-11-21,31.845,31.845,31.165,31.207,1077579,0
2013-11-22,31.3,31.484,31.09,31.426,649904,0
2013-11-25,31.535,31.62,31.333,31.359,364628,0
2013-11-26,31.181,31.585,31.181,31.393,594647,0
2013-11-27,31.232,31.45,31.141,31.3,562700,0
2013-11-29,31.333,31.645,31.207,31.291,290101,0
2013-12-02,31.316,31.325,30.819,30.932,730398,0
2013-12-03,30.773,31.174,30.677,31.141,736391,0
2013-12-04,31.048,31.283,30.491,30.903,689998,0
2013-12-05,30.939,31.106,30.712,30.781,414089,0
2013-12-06,31.072,31.342,31.022,31.333,538953,0
2013-12-09,31.426,31.501,31.031,31.181,525355,0
2013-12-10,31.123,31.181,30.509,30.552,573620,0
2013-12-11,30.635,30.922,30.205,30.205,621261,0
2013-12-12,30.25,30.333,29.92,30.147,530235,0
2013-12-13,30.264,30.273,29.828,30.257,495916,0
2013-12-16,30.325,30.34,29.744,29.769,487948,0
2013-12-17,29.828,29.87,29.348,29.533,486792,0
2013-12-18,29.66,30.055,29.432,30.012,300342,0
2013-12-19,30.03,30.197,29.796,29.971,456566,0
2013-12-20,30.089,30.433,29.981,30.147,948823,0
2013-12-23,30.273,30.602,30.197,30.552,568897,0
2013-12-24,30.484,30.712,30.308,30.56,246074,0
2013-12-26,30.65,30.886,30.408,30.819,312002,0
2013-12-27,30.801,30.903,30.519,30.602,227157,0
2013-12-30,30.643,30.828,30.408,30.753,405805,0
2013-12-31,30.705,30.996,30.357,30.963,467275,0
2014-01-02,30.847,31.325,30.847,30.932,943090,0
2014-01-03,31.031,31.216,30.726,30.788,438449,0
2014-01-06,30.886,31.031,30.525,30.687,368421,0
2014-01-07,30.864,31.165,30.716,31.022,848414,0
2014-01-08,30.979,31.115,30.864,31.022,631658,0
2014-01-09,31.014,31.291,30.997,31.291,730595,0
2014-01-10,31.325,31.653,31.181,31.4,1249844,0
2014-01-13,31.442,31.568,30.903,31.058,456806,0
2014-01-14,31.098,31.257,30.763,31.098,813507,0
2014-01-15,31.115,31.207,30.325,30.543,908612,0
2014-01-16,30.519,31.815,30.491,31.653,994739,0
2014-01-17,31.518,31.829,31.241,31.3,598090,0
2014-01-21,31.568,31.635,31.133,31.368,445067,0
2014-01-22,31.518,31.518,31.249,31.426,455039,0
2014-01-23,31.375,31.375,30.979,31.225,468801,0
2014-01-24,31.115,31.115,30.519,30.687,436295,0
2014-01-27,30.726,30.955,30.349,30.668,1075588,0
2014-01-28,30.611,30.801,30.155,30.426,353964,0
2014-01-29,30.165,30.282,29.727,29.854,327933,0
2014-01-30,30.105,30.484,29.675,29.803,528268,0
2014-01-31,29.569,30.232,29.315,30.181,1111247,0
2014-02-03,30.147,30.147,28.834,28.912,798135,0
2014-02-04,28.954,29.106,28.649,28.97,875062,0
2014-02-05,28.929,29.045,28.558,28.58,544874,0
2014-02-06,28.712,29.44,28.712,29.44,1047015,0
2014-02-07,29.515,29.904,29.467,29.819,976277,0
2014-02-10,29.734,30.03,29.57,30.012,946925,0
2014-02-11,30.105,31.133,30.004,31.106,1021997,0
2014-02-12,31.148,31.249,30.668,31.115,1167730,0
2014-02-13,30.869,31.62,30.828,31.602,808396,0
2014-02-14,31.585,31.956,31.484,31.93,924260,0
2014-02-18,32.097,32.225,31.806,32.164,1583726,0
2014-02-19,33.394,34.882,33.218,33.653,2788919,0
2014-02-20,33.805,33.84,33.309,33.537,1624986,0
2014-02-21,33.494,33.79,33.285,33.612,1192234,0
2014-02-24,33.612,33.986,33.492,33.961,1825739,0
2014-02-25,34.013,34.175,33.782,34.021,1419788,0
2014-02-26,34.038,34.846,34.021,34.318,1660215,0
2014-02-27,34.388,34.735,34.2,34.487,1480231,0
2014-02-28,34.573,34.846,34.419,34.719,1139546,0
2014-03-03,34.464,34.643,34.184,34.549,1064335,0
2014-03-04,34.812,35.137,34.743,35.015,1182819,0
2014-03-05,34.991,35.544,34.939,35.484,1156048,0
2014-03-06,35.561,35.952,35.551,35.756,941736,0
2014-03-07,35.817,35.925,35.578,35.791,756962,0
2014-03-10,35.849,36.02,35.526,35.817,1198445,0
2014-03-11,35.935,36.267,35.791,36.131,1187651,0
2014-03-12,36.14,36.14,35.502,35.849,1094279,0
2014-03-13,36.105,36.157,35.629,35.961,1017849,0
2014-03-14,35.867,36.224,35.746,35.918,1162154,0
2014-03-17,36.002,36.157,35.867,36.121,999372,0
2014-03-18,36.165,36.54,36.045,36.344,912451,0
2014-03-19,36.216,36.36,35.596,35.756,815282,0
2014-03-20,35.724,36.073,35.051,36.012,800540,0
2014-03-21,36.174,36.327,35.724,35.724,1483935,0
2014-03-24,35.925,35.987,35.245,35.39,1179068,0
2014-03-25,35.526,35.551,35.06,35.356,587419,0
2014-03-26,35.587,35.603,34.812,34.881,1088087,0
2014-03-27,34.898,34.898,34.267,34.277,733350,0
2014-03-28,34.438,34.495,33.986,34.055,543699,0
2014-03-31,34.302,34.456,33.995,34.165,990782,0
2014-04-01,34.293,34.846,34.267,34.702,632098,0
2014-04-02,34.728,34.77,34.267,34.541,901868,0
2014-04-03,34.597,34.812,34.353,34.419,634638,0
2014-04-04,34.982,35.11,33.97,34.021,656121,0
2014-04-07,33.808,33.808,32.66,32.879,905073,0
2014-04-08,32.916,33.654,32.669,33.587,547802,0
2014-04-09,33.689,33.876,33.399,33.569,419601,0
2014-04-10,33.622,33.663,32.966,33.001,783674,0
2014-04-11,32.685,33.154,32.353,33.076,569660,0
2014-04-14,33.222,33.714,33.076,33.698,665310,0
2014-04-15,33.714,34.071,33.272,33.979,1047505,0
2014-04-16,34.062,34.411,33.85,34.139,1165993,0
2014-04-17,34.115,34.395,34.038,34.13,752600,0
2014-04-21,33.979,34.225,33.714,34.021,1248000,0
2014-04-22,34.08,34.658,34.08,34.438,805357,0
2014-04-23,34.013,34.531,33.484,33.961,1801438,0
2014-04-24,34.08,34.157,33.444,33.842,1389934,0
2014-04-25,33.782,34.311,33.672,33.911,2014694,0
2014-04-28,33.92,34.115,33.492,33.775,1039040,0
2014-04-29,33.911,34.343,33.707,34.157,1009861,0
2014-04-30,34.038,34.388,34.004,34.157,915903,0
2014-05-01,34.071,34.165,33.799,34.055,526143,0
2014-05-02,34.046,34.438,33.885,34.206,728207,0
2014-05-05,34.08,34.302,33.867,34.225,492241,0
2014-05-06,34.267,34.607,34.115,34.191,652995,0
2014-05-07,34.277,35.092,34.267,35.006,1163776,0
2014-05-08,34.829,35.245,34.522,34.626,767767,0
2014-05-09,34.573,34.931,34.472,34.881,530433,0
2014-05-12,34.829,35.051,34.658,34.855,658539,0
2014-05-13,34.855,34.982,34.472,34.59,571824,0
2014-05-14,34.559,34.693,34.38,34.582,547707,0
2014-05-15,34.531,34.65,34.165,34.495,756764,0
2014-05-16,34.495,34.566,34.038,34.121,733325,0
2014-05-19,34.013,34.343,33.979,34.062,667469,0
2014-05-20,34.038,34.495,33.603,33.92,1102999,0
2014-05-21,33.979,34.635,33.876,34.626,610001,0
2014-05-22,34.728,35.177,34.658,34.821,853370,0
2014-05-23,34.778,35,34.296,34.812,1241371,0
2014-05-27,34.914,35.587,34.837,35.475,761998,0
2014-05-28,35.354,35.354,34.881,34.983,625925,0
2014-05-29,35.028,35.131,34.727,34.855,431127,0
2014-05-30,34.786,34.968,34.727,34.829,638981,0
2014-06-02,34.855,35.114,34.665,34.993,528616,0
2014-06-03,34.751,35.028,34.71,34.821,1046120,0
2014-06-04,34.719,35.733,34.682,35.682,908325,0
2014-06-05,35.647,35.698,35.457,35.578,437178,0
2014-06-06,35.587,35.708,35.518,35.621,400785,0
2014-06-09,35.526,35.993,35.457,35.922,620220,0
2014-06-10,35.975,36.07,35.604,35.871,568056,0
2014-06-11,35.698,35.984,35.51,35.889,569262,0
2014-06-12,35.742,35.948,35.062,35.234,566976,0
2014-06-13,35.155,35.484,34.923,35.038,336916,0
2014-06-16,35,35.37,35,35.182,420436,0
2014-06-17,35.131,35.338,35.038,35.182,371904,0
2014-06-18,35.172,35.578,35.105,35.551,331301,0
2014-06-19,35.544,35.889,35.526,35.759,282494,0
2014-06-20,35.853,36.087,35.596,35.914,485158,0
2014-06-23,35.914,36.533,35.775,36.422,709251,0
2014-06-24,36.163,36.749,36.155,36.688,665277,0
2014-06-25,36.672,37.093,36.662,37.016,879981,0
2014-06-26,37.059,37.103,36.654,36.852,559022,0
2014-06-27,36.835,37.179,36.809,36.861,660307,0
2014-06-30,36.784,36.93,36.576,36.628,641975,0
2014-07-01,36.637,36.886,36.542,36.594,549825,0
2014-07-02,36.429,36.603,36.181,36.241,566083,0
2014-07-03,36.327,36.404,36.223,36.318,378021,0
2014-07-07,36.353,36.397,36.119,36.241,858229,0
2014-07-08,36.26,36.267,35.94,36.173,813373,0
2014-07-09,36.163,36.284,35.604,35.63,979291,0
2014-07-10,35.277,35.862,35.234,35.804,452998,0
2014-07-11,35.759,35.993,35.518,35.948,277334,0
2014-07-14,36.033,36.155,35.716,35.785,406215,0
2014-07-15,35.881,35.889,35.227,35.277,606349,0
2014-07-16,35.362,35.484,35,35.077,543834,0
2014-07-17,34.975,35.319,34.424,34.682,1309576,0
2014-07-18,34.873,35.466,34.633,35.294,1565955,0
2014-07-21,33.451,33.994,31.954,33.84,3979522,0
2014-07-22,34.028,34.846,34.028,34.769,1274808,0
2014-07-23,34.951,34.968,34.062,34.14,2175059,0
2014-07-24,34.243,34.424,33.288,33.666,1093975,0
2014-07-25,33.563,33.856,33.427,33.546,665644,0
2014-07-28,33.383,34.037,33.253,33.658,900764,0
2014-07-29,33.693,34.176,33.625,33.779,754720,0
2014-07-30,33.882,34.166,33.546,33.693,655666,0
2014-07-31,33.513,33.823,32.882,32.901,905560,0
2014-08-01,32.901,33.383,32.797,32.961,892831,0
2014-08-04,33.073,33.34,32.919,32.952,929634,0
2014-08-05,32.987,32.987,31.886,32.083,1551685,0
2014-08-06,31.868,31.972,31.351,31.472,1397665,0
2014-08-07,31.644,31.731,31.051,31.265,797893,0
2014-08-08,31.137,31.895,31.137,31.739,900990,0
2014-08-11,31.809,31.886,31.601,31.748,375805,0
2014-08-12,31.653,31.954,31.558,31.79,366777,0
2014-08-13,31.533,31.704,31.231,31.558,819240,0
2014-08-14,31.481,31.895,31.481,31.731,860489,0
2014-08-15,31.85,32.099,31.635,31.722,1029666,0
2014-08-18,31.972,32.557,31.809,32.316,842382,0
2014-08-19,32.35,32.806,32.35,32.642,456157,0
2014-08-20,32.513,32.901,32.495,32.738,439958,0
2014-08-21,32.686,32.892,32.445,32.549,630908,0
2014-08-22,32.625,32.694,32.263,32.316,708092,0
2014-08-25,32.368,32.495,31.85,32.223,1096658,0
2014-08-26,31.937,32.609,31.937,32.292,853698,0
2014-08-27,32.145,32.152,31.713,31.989,874506,0
2014-08-28,31.918,32.108,31.817,31.85,1434034,0
2014-08-29,31.702,32.043,31.1,31.808,1193878,0
2014-09-02,31.634,31.712,31.136,31.214,904318,0
2014-09-03,31.354,31.354,30.578,30.788,3239015,0
2014-09-04,30.866,30.986,30.185,30.263,2627223,0
2014-09-05,30.334,30.733,30.221,30.665,1057493,0
2014-09-08,30.56,30.866,30.316,30.56,1183551,0
2014-09-09,30.605,30.693,30.256,30.299,1451206,0
2014-09-10,30.178,30.71,30.159,30.674,896762,0
2014-09-11,30.518,31.005,30.509,30.945,736699,0
2014-09-12,30.953,31.04,30.781,30.977,879256,0
2014-09-15,30.962,30.971,30.465,30.482,728087,0
2014-09-16,30.43,30.534,30.272,30.369,644698,0
2014-09-17,30.281,30.378,29.88,30.002,809323,0
2014-09-18,30.115,30.552,30.072,30.437,729149,0
2014-09-19,30.499,30.595,30.046,30.168,1426707,0
2014-09-22,30.08,30.256,29.994,30.159,893742,0
2014-09-23,30.133,30.221,29.723,29.723,563409,0
2014-09-24,29.697,29.958,29.514,29.932,845062,0
2014-09-25,29.81,29.986,29.505,29.505,816691,0
2014-09-26,29.559,30.316,29.434,30.159,895624,0
2014-09-29,29.898,30.168,29.757,30.133,799840,0
2014-09-30,30.159,30.325,29.967,29.986,844012,0
2014-10-01,29.915,30.106,29.6,29.663,635366,0
2014-10-02,29.653,29.697,28.973,29.505,1267322,0
2014-10-03,29.723,30.411,29.653,30.299,1039780,0
2014-10-06,30.387,30.387,29.785,29.958,536788,0
2014-10-07,29.775,29.977,29.637,29.646,793516,0
2014-10-08,29.845,30.977,29.818,30.953,1280901,0
2014-10-09,30.927,31.266,30.614,30.795,2088982,0
2014-10-10,30.762,30.953,30.072,30.646,1447552,0
2014-10-13,30.638,30.953,30.23,30.43,1690026,0
2014-10-14,30.509,30.812,30.29,30.334,1192795,0
2014-10-15,29.863,30.221,29.462,30.115,1134789,0
2014-10-16,29.471,29.568,27.699,28.903,4250678,0
2014-10-17,29.199,29.836,28.963,29.514,1265806,0
2014-10-20,29.374,29.6,28.87,28.948,1814288,0
2014-10-21,28.963,30.194,28.963,30.08,2222905,0
2014-10-22,33.777,34.799,32.837,33.919,6254026,0
2014-10-23,34.005,34.51,33.839,34.057,1764822,0
2014-10-24,34.257,34.51,33.787,34.363,975604,0
2014-10-27,34.325,35.076,34.248,34.763,925686,0
2014-10-28,34.877,35.241,34.754,35.154,1112991,0
2014-10-29,35.207,35.574,34.807,35.094,821026,0
2014-10-30,34.964,35.39,34.807,35.067,849706,0
2014-10-31,35.382,35.556,34.799,35.139,1022479,0
2014-11-03,35.076,35.076,34.754,34.859,948262,0
2014-11-04,34.799,35.015,34.588,34.918,1423230,0
2014-11-05,35.085,35.154,34.624,34.824,952463,0
2014-11-06,34.918,34.998,34.683,34.779,976127,0
2014-11-07,34.868,34.98,34.65,34.918,828820,0
2014-11-10,35.06,35.312,34.642,34.816,700905,0
2014-11-11,34.771,35.241,34.763,35.112,788263,0
2014-11-12,34.877,35.783,34.657,35.635,880616,0
2014-11-13,35.739,35.861,35.251,35.339,553006,0
2014-11-14,35.259,35.4,35.076,35.285,558573,0
2014-11-17,35.139,35.513,35.006,35.217,517750,0
2014-11-18,35.33,35.747,35.241,35.574,383581,0
2014-11-19,35.583,35.618,34.849,34.98,982199,0
2014-11-20,34.894,34.894,33.951,34.092,1349016,0
2014-11-21,34.464,35.293,34.358,34.861,1286970,0
2014-11-24,34.974,35.319,34.913,35.089,568109,0
2014-11-25,35.135,35.418,35.089,35.257,499452,0
2014-11-26,35.224,35.867,35.118,35.594,659572,0
2014-11-28,35.841,36.194,35.779,35.92,398435,0
2014-12-01,35.752,36.221,35.576,35.849,760276,0
2014-12-02,36.081,36.221,35.734,35.815,505349,0
2014-12-03,35.752,36.399,35.548,36.151,956660,0
2014-12-04,36.035,36.9,35.956,36.724,897966,0
2014-12-05,36.698,37.096,36.424,36.858,425472,0
2014-12-08,36.839,37.661,36.813,36.98,723582,0
2014-12-09,36.539,37.157,36.424,37.149,742057,0
2014-12-10,37.053,37.053,36.258,36.566,553635,0
2014-12-11,36.803,37.096,36.451,36.938,786640,0
2014-12-12,36.601,36.955,36.379,36.433,546730,0
2014-12-15,36.688,36.997,36.258,36.91,923085,0
2014-12-16,36.742,37.053,36.309,36.363,643914,0
2014-12-17,36.486,37.096,36.072,36.988,504872,0
2014-12-18,37.236,37.343,36.813,37.086,709153,0
2014-12-19,37.076,37.291,36.724,37.069,735892,0
2014-12-22,37.027,37.273,36.91,37.096,514641,0
2014-12-23,37.236,37.934,37.175,37.608,536947,0
2014-12-24,37.635,38.29,37.503,37.75,216676,0
2014-12-26,37.855,38.411,37.855,38.052,313854,0
2014-12-29,38.148,38.331,37.891,38.211,288348,0
2014-12-30,38.148,38.527,37.997,38.201,437076,0
2014-12-31,38.201,38.476,38.085,38.131,505194,0
2015-01-02,38.112,38.457,37.786,38.309,1089504,0
2015-01-05,38.34,38.704,38.237,38.378,919445,0
2015-01-06,38.398,38.643,37.317,37.909,999666,0
2015-01-07,38.023,38.171,37.635,37.963,598787,0
2015-01-08,38.069,38.606,37.971,38.58,429730,0
2015-01-09,38.467,38.58,37.909,38.26,701911,0
2015-01-12,38.26,38.695,38.014,38.635,364481,0
2015-01-13,38.802,39.286,38.467,38.899,734850,0
2015-01-14,38.457,38.882,38.252,38.457,435585,0
2015-01-15,38.555,38.59,37.802,37.98,570005,0
2015-01-16,37.909,38.219,37.74,38.032,324011,0
2015-01-20,38.191,38.476,37.802,38.121,653168,0
2015-01-21,38.042,38.211,37.83,38.042,709736,0
2015-01-22,38.27,38.58,38.121,38.404,552588,0
2015-01-23,38.324,38.398,37.988,38.201,463787,0
2015-01-26,38.102,38.731,38.102,38.695,473230,0
2015-01-27,38.368,39.243,38.331,39.128,520094,0
2015-01-28,39.322,39.322,38.537,38.704,266549,0
2015-01-29,38.757,38.846,38.29,38.748,440837,0
2015-01-30,38.439,38.713,37.874,37.963,1004998,0
2015-02-02,38.368,38.889,37.652,38.872,515457,0
2015-02-03,38.846,39.27,38.739,39.083,385227,0
2015-02-04,38.943,39.243,38.775,39.014,385037,0
2015-02-05,39.172,39.623,38.899,39.605,486763,0
2015-02-06,39.571,39.771,39.286,39.535,480453,0
2015-02-09,39.35,39.837,39.286,39.535,346871,0
2015-02-10,39.8,40.269,39.676,40.233,444649,0
2015-02-11,40.145,40.207,39.588,39.781,453904,0
2015-02-12,39.862,40.596,39.738,40.373,696146,0
2015-02-13,40.506,40.542,39.988,40.327,294950,0
2015-02-17,39.979,40.704,39.871,40.577,457607,0
2015-02-18,40.676,41.446,40.283,41.4,1031335,0
2015-02-19,43.805,43.805,41.276,42.553,2269883,0
2015-02-20,42.572,42.617,40.641,42.133,2275931,0
2015-02-23,42.196,43.073,42.053,42.983,1014493,0
2015-02-24,42.983,43.027,42.017,42.285,841674,0
2015-02-25,42.169,42.689,41.471,41.481,971540,0
2015-02-26,41.446,41.562,40.426,41.159,971480,0
2015-02-27,41.268,41.525,40.275,40.487,1219426,0
2015-03-02,40.916,42.008,40.793,41.766,1427430,0
2015-03-03,41.714,42.231,41.517,41.974,700908,0
2015-03-04,41.944,42.017,41.553,41.964,448667,0
2015-03-05,41.983,42.116,41.499,41.804,553811,0
2015-03-06,41.794,41.794,40.988,41.096,559293,0
2015-03-09,41.177,41.864,41.053,41.733,550009,0
2015-03-10,41.454,41.784,40.964,41.652,717797,0
2015-03-11,41.677,41.999,41.114,41.903,636812,0
2015-03-12,41.91,42.93,41.838,42.76,650012,0
2015-03-13,42.705,43.089,42.24,42.553,813437,0
2015-03-16,42.419,42.473,40.883,41.053,1616808,0
2015-03-17,41.053,41.624,41.034,41.508,647551,0
2015-03-18,41.562,42.447,41.471,42.313,953260,0
2015-03-19,42.196,42.91,42.116,42.403,789836,0
2015-03-20,42.652,42.68,42.107,42.527,675626,0
2015-03-23,42.517,43.107,42.455,42.821,662428,0
2015-03-24,42.974,43.163,42.483,43.009,666456,0
2015-03-25,43.046,43.295,42.537,42.778,869478,0
2015-03-26,42.617,43.107,42.321,42.811,524172,0
2015-03-27,42.877,43.51,42.732,43.412,535692,0
2015-03-30,43.546,43.66,43.054,43.188,601466,0
2015-03-31,42.93,43.537,42.877,43.277,655394,0
2015-04-01,43.243,43.243,42.437,42.633,799568,0
2015-04-02,42.75,43.358,42.652,43.144,690170,0
2015-04-06,43.154,43.931,43.154,43.912,1589290,0
2015-04-07,43.984,44.064,42.983,43.08,705576,0
2015-04-08,43.234,43.412,42.867,43.349,693301,0
2015-04-09,43.349,43.456,42.93,43.135,596160,0
2015-04-10,43.178,43.878,43.178,43.699,448330,0
2015-04-13,43.572,43.726,42.867,42.92,403361,0
2015-04-14,42.732,42.983,42.169,42.76,505155,0
2015-04-15,42.85,43.206,42.76,42.937,613742,0
2015-04-16,42.91,43.529,42.714,43.224,500715,0
2015-04-17,43.163,43.483,42.901,43.08,734690,0
2015-04-20,43.163,43.68,42.83,43.645,1105729,0
2015-04-21,43.66,43.894,43.269,43.449,968567,0
2015-04-22,44.101,45.021,43.69,44.673,1643761,0
2015-04-23,44.771,45.002,43.869,44.592,1246108,0
2015-04-24,44.743,45.674,44.502,45.665,824131,0
2015-04-27,44.96,45.075,43.465,43.546,908852,0
2015-04-28,43.556,43.789,42.769,43.206,720145,0
2015-04-29,43.027,43.295,42.08,42.249,596544,0
2015-04-30,42.187,42.858,41.846,42.034,594867,0
2015-05-01,42.026,42.821,42.026,42.617,388149,0
2015-05-04,42.572,42.778,41.964,42.126,597326,0
2015-05-05,42.178,42.419,41.804,41.974,544305,0
2015-05-06,42.16,42.231,41.624,41.659,542764,0
2015-05-07,41.714,42.126,41.614,41.685,788781,0
2015-05-08,42.089,42.937,41.983,42.463,725852,0
2015-05-11,42.304,42.67,42.249,42.411,323048,0
2015-05-12,42.196,42.867,41.954,42.76,404457,0
2015-05-13,42.91,43.009,42.473,42.68,433789,0
2015-05-14,42.85,43.716,42.581,43.708,539383,0
2015-05-15,44.421,45.002,44.288,44.6,911960,0
2015-05-18,44.502,44.69,44.217,44.226,548820,0
2015-05-19,44.429,44.574,44.047,44.558,439270,0
2015-05-20,44.654,44.861,44.307,44.332,539830,0
2015-05-21,44.592,44.628,44.101,44.519,534685,0
2015-05-22,44.519,44.773,44.168,44.241,395277,0
2015-05-26,44.006,44.357,43.418,43.751,550240,0
2015-05-27,43.924,44.519,43.924,44.412,558436,0
2015-05-28,44.266,44.675,44.266,44.567,439195,0
2015-05-29,44.51,44.629,44.024,44.141,478073,0
2015-06-01,44.395,44.447,43.816,44.078,479945,0
2015-06-02,43.888,44.006,43.264,43.282,958324,0
2015-06-03,43.239,43.346,42.55,42.668,1238188,0
2015-06-04,42.704,42.787,42.19,42.37,725799,0
2015-06-05,42.162,42.414,42.009,42.135,813578,0
2015-06-08,42.19,42.208,41.124,41.404,774947,0
2015-06-09,41.594,42.615,41.539,42.55,967926,0
2015-06-10,42.641,43.101,42.388,42.893,610497,0
2015-06-11,43.075,43.734,43.03,43.49,817400,0
2015-06-12,43.355,43.545,43.167,43.328,316576,0
2015-06-15,43.328,43.337,42.56,43.067,630163,0
2015-06-16,43.083,43.572,42.795,43.272,891282,0
2015-06-17,43.247,43.355,42.243,42.452,672113,0
2015-06-18,42.414,42.949,42.333,42.623,489919,0
2015-06-19,42.704,42.787,42.307,42.353,556996,0
2015-06-22,42.37,42.55,42.127,42.407,864053,0
2015-06-23,42.433,42.55,42.109,42.289,485975,0
2015-06-24,42.081,42.252,41.341,41.384,720265,0
2015-06-25,41.368,42,41.278,41.63,709086,0
2015-06-26,41.701,41.822,41.114,41.222,739746,0
2015-06-29,40.899,41.187,40.139,40.194,692371,0
2015-06-30,40.265,40.752,40.057,40.518,860454,0
2015-07-01,40.69,41.043,40.5,41.033,599282,0
2015-07-02,40.952,40.996,40.475,40.924,605589,0
2015-07-06,40.654,41.846,40.5,41.701,1711724,0
2015-07-07,42.009,42.009,41.033,41.991,872907,0
2015-07-08,41.585,41.991,41.332,41.657,706318,0
2015-07-09,42.054,42.388,41.812,42.081,719712,0
2015-07-10,42.343,43.02,42.343,42.931,581458,0
2015-07-13,43.401,43.79,43.138,43.409,1244608,0
2015-07-14,43.31,43.96,43.229,43.833,980032,0
2015-07-15,43.652,43.978,42.57,42.688,1179394,0
2015-07-16,42.722,42.911,41.63,42.55,2243703,0
2015-07-17,42.56,42.759,41.853,41.873,577031,0
2015-07-20,42.009,42.045,41.449,41.873,551794,0
2015-07-21,41.772,42.127,41.62,41.822,831511,0
2015-07-22,40.654,42.886,40.203,41.691,2327385,0
2015-07-23,41.991,42.081,40.962,41.07,1383192,0
2015-07-24,41.303,41.682,40.952,41.286,948399,0
2015-07-27,41.269,41.846,41.222,41.475,958914,0
2015-07-28,41.701,42.353,41.313,41.413,1052115,0
2015-07-29,41.504,41.772,41.222,41.594,742182,0
2015-07-30,41.602,41.936,41.441,41.682,709195,0
2015-07-31,41.954,42.388,41.772,42.135,563415,0
2015-08-03,42.127,42.587,41.902,42.317,808679,0
2015-08-04,42.243,42.668,42.081,42.333,551021,0
2015-08-05,42.333,42.804,42.035,42.289,631711,0
2015-08-06,42.009,42.171,41.303,41.883,609879,0
2015-08-07,41.863,41.863,41.241,41.368,645328,0
2015-08-10,41.374,41.602,41.303,41.449,570945,0
2015-08-11,41.313,41.313,40.418,40.546,897769,0
2015-08-12,40.229,40.899,40.057,40.771,700785,0
2015-08-13,40.899,41.205,40.681,41.124,385426,0
2015-08-14,40.952,41.36,40.654,41.213,337053,0
2015-08-17,41.096,41.853,40.933,41.674,401253,0
2015-08-18,41.691,41.964,41.512,41.61,426271,0
2015-08-19,41.278,41.504,41.087,41.241,393949,0
2015-08-20,40.824,41.061,40.355,40.393,576146,0
2015-08-21,40.03,40.546,39.805,39.841,923936,0
2015-08-24,38.287,39.776,37.582,38.25,1707405,0
2015-08-25,39.182,39.651,38.405,38.421,912424,0
2015-08-26,38.929,40.156,38.421,40.049,977622,0
2015-08-27,40.294,40.781,39.534,40.336,925154,0
2015-08-28,40.084,40.971,40.003,40.824,497998,0
2015-08-31,40.482,40.906,40.393,40.627,910653,0
2015-09-01,40.25,40.425,39.328,39.502,1104173,0
2015-09-02,39.804,40.59,39.732,40.545,672002,0
2015-09-03,40.526,41.157,40.425,40.927,621782,0
2015-09-04,40.481,41.102,40.39,40.71,647055,0
2015-09-08,41.138,41.531,40.918,41.404,521561,0
2015-09-09,41.686,41.925,41.211,41.258,517731,0
2015-09-10,41.129,41.486,40.737,40.966,556976,0
2015-09-11,40.773,41.276,40.691,41.276,432500,0
2015-09-14,41.268,41.633,41.048,41.157,633926,0
2015-09-15,41.138,41.374,40.827,41.138,549024,0
2015-09-16,41.513,42.592,41.138,42.463,681083,0
2015-09-17,42.29,42.81,42.162,42.263,564739,0
2015-09-18,41.725,42.127,41.34,41.551,677910,0
2015-09-21,41.75,42.427,41.623,41.971,692680,0
2015-09-22,41.384,41.734,40.992,41.374,853842,0
2015-09-23,41.568,42.61,41.258,42.263,656246,0
2015-09-24,41.743,42.62,41.695,42.309,782783,0
2015-09-25,42.848,43.131,42.08,42.363,768175,0
2015-09-28,41.971,42.253,40.381,40.763,967658,0
2015-09-29,40.737,41.019,40.25,40.654,981197,0
2015-09-30,40.966,41.879,40.966,41.842,977695,0
2015-10-01,41.817,42.381,41.559,42.345,791917,0
2015-10-02,42.117,42.92,41.551,42.91,769487,0
2015-10-05,43.213,43.908,42.992,43.872,1144594,0
2015-10-06,43.734,44.219,43.46,44.017,951110,0
2015-10-07,44.027,44.913,43.543,44.721,949248,0
2015-10-08,44.502,44.721,43.954,44.091,1388753,0
2015-10-09,44.1,44.345,43.084,43.799,1134591,0
2015-10-12,43.771,44.355,43.496,44.321,848003,0
2015-10-13,44.172,44.712,44.136,44.172,798262,0
2015-10-14,44.1,44.403,43.825,43.999,415761,0
2015-10-15,44.073,44.667,43.908,44.51,608106,0
2015-10-16,44.676,44.95,44.476,44.721,1062270,0
2015-10-19,44.61,45.945,44.201,45.855,1591231,0
2015-10-20,45.7,47.456,45.014,46.686,2281334,0
2015-10-21,46.961,47.838,46.658,46.787,1697182,0
2015-10-22,46.849,48.185,46.568,47.956,1457243,0
2015-10-23,48.304,48.442,47.821,48.067,1319823,0
2015-10-26,48.102,48.25,47.7,47.709,2243907,0
2015-10-27,47.389,47.409,46.284,46.842,1837885,0
2015-10-28,47.189,47.426,46.376,47.079,1300676,0
2015-10-29,47.062,48.232,46.824,48.021,776160,0
2015-10-30,48.168,48.203,47.426,47.564,516310,0
2015-11-02,47.709,47.782,47.217,47.409,596417,0
2015-11-03,47.299,47.664,46.951,47.471,457446,0
2015-11-04,47.456,47.664,47.071,47.417,372024,0
2015-11-05,47.281,47.656,47.226,47.555,300551,0
2015-11-06,47.354,47.7,47.226,47.409,498256,0
2015-11-09,46.613,47.252,46.613,46.932,641171,0
2015-11-10,46.932,47.757,46.932,47.683,529330,0
2015-11-11,47.811,48.386,47.536,47.884,942902,0
2015-11-12,47.664,47.782,46.898,46.907,427906,0
2015-11-13,46.869,47.399,46.521,46.859,800451,0
2015-11-16,46.734,46.961,46.42,46.961,625940,0
2015-11-17,47.005,47.252,46.604,46.787,356461,0
2015-11-18,46.806,47.409,46.541,47.409,512483,0
2015-11-19,47.5,47.582,46.898,46.989,248362,0
2015-11-20,47.043,47.719,47.015,47.618,380750,0
2015-11-23,47.627,48.285,47.528,48.25,507011,0
2015-11-24,47.709,48.386,47.5,48.121,469809,0
2015-11-25,48.076,48.725,48.076,48.542,385346,0
2015-11-27,48.415,48.624,47.985,48.367,319042,0
2015-11-30,48.627,48.755,47.868,47.961,757698,0
2015-12-01,48.183,48.737,47.794,48.711,830667,0
2015-12-02,48.746,49.117,48.443,48.552,530866,0
2015-12-03,48.878,49.524,48.201,48.507,827458,0
2015-12-04,48.552,49.524,48.552,49.034,679137,0
2015-12-07,48.941,49.319,48.828,49.08,939603,0
2015-12-08,48.618,49.089,48.008,48.765,668296,0
2015-12-09,48.497,48.951,48.323,48.618,814941,0
2015-12-10,48.858,49.044,48.517,48.692,694179,0
2015-12-11,48.266,48.887,47.951,48.044,717444,0
2015-12-14,47.925,48.45,47.25,47.833,587996,0
2015-12-15,48.064,49.339,48.044,49.044,625896,0
2015-12-16,49.319,49.663,49.098,49.441,735298,0
2015-12-17,49.477,49.902,49.098,49.218,727507,0
2015-12-18,49.089,49.505,48.58,48.59,842103,0
2015-12-21,49.163,49.708,48.737,49.607,666910,0
2015-12-22,49.671,49.781,49.182,49.532,424173,0
2015-12-23,49.671,50.032,49.505,49.911,576011,0
2015-12-24,49.745,50.697,49.745,50.485,299002,0
2015-12-28,50.521,50.874,50.193,50.79,457120,0
2015-12-29,50.918,51.03,50.134,50.586,450616,0
2015-12-30,50.383,50.928,50.337,50.697,297384,0
2015-12-31,50.539,51.149,50.476,50.771,517801,0
2016-01-04,50.022,50.353,49.445,50.353,1767930,0
2016-01-05,50.559,50.781,49.884,49.967,832718,0
2016-01-06,49.367,50.373,49.339,49.874,1207130,0
2016-01-07,49.127,50.207,48.961,49.874,1124947,0
2016-01-08,50.124,50.403,48.936,49.053,673821,0
2016-01-11,49.089,49.634,48.737,49.339,689878,0
2016-01-12,49.624,49.958,49.173,49.653,801423,0
2016-01-13,49.689,49.708,48.092,48.313,698317,0
2016-01-14,48.303,48.489,46.575,47.083,1376749,0
2016-01-15,46.187,46.28,44.015,44.589,2583659,0
2016-01-19,44.69,45.059,43.803,44.347,1971076,0
2016-01-20,43.932,44.015,41.808,43.193,1579418,0
2016-01-21,43.333,44.848,43.081,44.127,1142449,0
2016-01-22,44.765,45.66,44.449,45.567,971006,0
2016-01-25,45.373,45.43,44.238,44.312,935998,0
2016-01-26,44.312,45.79,43.978,45.651,845957,0
2016-01-27,45.753,47.019,45.679,46.14,1174161,0
2016-01-28,46.631,46.631,45.698,45.974,549732,0
2016-01-29,46.169,46.548,45.484,46.456,1007486,0
2016-02-01,46.316,47.467,45.847,47.204,1059755,0
2016-02-02,46.778,46.899,45.227,45.707,1025057,0
2016-02-03,45.955,46.132,44.773,45.724,810098,0
2016-02-04,45.781,45.998,44.94,45.41,689894,0
2016-02-05,45.281,45.567,44.274,44.523,905820,0
2016-02-08,43.941,44.307,43.188,43.978,671703,0
2016-02-09,43.424,45.042,43.212,44.127,983941,0
2016-02-10,44.302,45.532,44.099,44.145,972244,0
2016-02-11,43.415,44.557,43.06,44.07,688313,0
2016-02-12,44.492,44.865,43.968,44.453,769850,0
2016-02-16,45.024,46.456,44.734,46.456,662694,0
2016-02-17,46.839,48.55,46.624,48.074,2009158,0
2016-02-18,49.58,50.151,47.802,49.282,2229041,0
2016-02-19,49.347,49.468,47.26,48.065,1808440,0
2016-02-22,48.27,48.973,47.925,48.86,1126553,0
2016-02-23,48.83,49.103,48.177,48.449,772015,0
2016-02-24,47.961,48.328,47.157,48.177,1049871,0
2016-02-25,48.278,48.57,47.728,48.204,540057,0
2016-02-26,48.372,49.188,48.055,48.27,1063578,0
2016-02-29,48.214,48.711,47.522,47.578,1057257,0
2016-03-01,48.149,48.456,47.195,48.11,1389015,0
2016-03-02,47.961,48.328,47.522,48.253,478272,0
2016-03-03,47.951,48.644,47.877,48.588,486250,0
2016-03-04,48.644,49.272,48.496,49.169,780150,0
2016-03-07,49.112,49.749,48.644,48.84,893202,0
2016-03-08,48.72,48.776,48.261,48.337,517164,0
2016-03-09,48.504,49.795,48.328,49.795,1027578,0
2016-03-10,49.927,50.833,49.178,49.626,914059,0
2016-03-11,49.785,50.395,49.589,49.804,511495,0
2016-03-14,49.86,50.168,49.589,50.076,647950,0
2016-03-15,49.533,49.683,49.048,49.215,754158,0
2016-03-16,49.206,49.495,48.821,49.291,536877,0
2016-03-17,49.178,50.291,49.178,50.048,604357,0
2016-03-18,49.982,51.3,49.486,51.19,1234272,0
2016-03-21,51.349,51.349,50.524,50.872,333130,0
2016-03-22,50.414,50.684,49.963,50.516,478732,0
2016-03-23,50.572,50.572,50.067,50.085,380281,0
2016-03-24,49.982,50.365,49.669,50.345,509456,0
2016-03-28,50.543,51.478,50.543,51.394,649612,0
2016-03-29,50.872,51.433,50.739,51.339,606795,0
2016-03-30,51.507,52.696,51.226,52.442,1158191,0
2016-03-31,52.388,52.564,51.6,51.91,1095565,0
2016-04-01,52.48,54.537,52.442,54.436,1657682,0
2016-04-04,54.584,55.099,53.902,54.267,1253400,0
2016-04-05,53.819,54.926,53.595,53.846,950240,0
2016-04-06,54.107,55.305,54.107,55.174,1070578,0
2016-04-07,55.053,55.446,54.313,55.296,1556604,0
2016-04-08,55.632,56.054,55.287,55.585,534249,0
2016-04-11,55.942,56.044,54.641,55.539,1364072,0
2016-04-12,55.521,55.595,54.622,55.014,1323055,0
2016-04-13,55.044,55.773,54.931,55.193,838047,0
2016-04-14,54.866,55.422,54.183,54.744,1788828,0
2016-04-15,54.576,55.006,54.276,54.454,432452,0
2016-04-18,54.482,55.155,54.267,54.931,1258781,0
2016-04-19,55.006,55.202,54.491,54.763,1384504,0
2016-04-20,54.697,54.753,54.267,54.378,852316,0
2016-04-21,54.436,54.576,53.846,54.154,817083,0
2016-04-22,53.939,54.192,53.163,53.977,801333,0
2016-04-25,54.107,54.52,53.912,54.501,578273,0
2016-04-26,54.426,54.94,54.267,54.866,807777,0
2016-04-27,56.306,58.645,56.175,57.373,2902877,0
2016-04-28,57.392,58.195,56.755,57.195,1019701,0
2016-04-29,57.279,57.279,55.642,56.175,1294626,0
2016-05-02,56.035,56.371,55.53,55.838,862209,0
2016-05-03,55.381,55.381,54.491,55.006,1096435,0
2016-05-04,54.734,54.96,54.462,54.688,576359,0
2016-05-05,54.79,54.852,54.219,54.285,494494,0
2016-05-06,54.006,54.81,53.789,54.641,595313,0
2016-05-09,54.772,55.174,54.491,54.678,416743,0
2016-05-10,54.79,54.856,54.239,54.669,646430,0
2016-05-11,54.641,54.725,54.006,54.042,523447,0
2016-05-12,54.258,54.744,53.65,54.594,565181,0
2016-05-13,54.417,54.866,53.949,54.267,467273,0
2016-05-16,54.154,54.884,53.939,54.547,684677,0
2016-05-17,54.482,54.847,54.285,54.65,1116698,0
2016-05-18,54.604,54.697,53.64,54.07,998957,0
2016-05-19,53.705,54.426,53.556,54.267,977934,0
2016-05-20,54.333,54.96,54.303,54.614,525770,0
2016-05-23,54.856,55.511,54.786,55.342,813187,0
2016-05-24,55.55,56.192,55.286,55.976,889378,0
2016-05-25,55.882,56.107,55.296,55.352,669152,0
2016-05-26,55.447,55.843,54.814,55.181,393916,0
2016-05-27,55.153,55.153,54.038,54.312,1126243,0
2016-05-31,54.133,54.775,54.028,54.502,952239,0
2016-06-01,54.247,54.549,53.878,54.351,591199,0
2016-06-02,54.342,54.879,54.342,54.87,646809,0
2016-06-03,54.606,55.026,54.002,54.511,552004,0
2016-06-06,54.436,54.663,54.012,54.351,857791,0
2016-06-07,54.596,55.305,54.596,55.031,970929,0
2016-06-08,55.399,55.663,55.106,55.22,787772,0
2016-06-09,55.106,55.484,54.936,55.191,982688,0
2016-06-10,54.785,54.814,54.172,54.596,505066,0
2016-06-13,54.247,54.7,53.982,54.351,604164,0
2016-06-14,54.097,54.375,53.755,54.019,448167,0
2016-06-15,53.849,54.571,53.849,53.963,845864,0
2016-06-16,53.246,53.463,52.641,53.416,1045249,0
2016-06-17,53.198,53.255,52.65,52.763,927679,0
2016-06-20,53.263,54.172,53.263,53.888,816295,0
2016-06-21,53.973,54.058,53.236,53.302,385555,0
2016-06-22,53.368,54.7,53.331,54.643,1095708,0
2016-06-23,54.794,55.418,54.709,55.201,789023,0
2016-06-24,53.652,55.352,53.652,54.397,1652806,0
2016-06-27,53.604,53.953,52.13,52.499,1705189,0
2016-06-28,53.34,53.594,52.357,53.529,912715,0
2016-06-29,53.745,55.191,53.745,55.191,984679,0
2016-06-30,55.541,55.609,54.322,54.747,1100498,0
2016-07-01,54.643,54.984,54.067,54.361,1001082,0
2016-07-05,54.247,54.247,53.019,53.481,868446,0
2016-07-06,53.501,54.351,53.434,53.982,1351439,0
2016-07-07,54.182,54.563,53.803,54.012,915535,0
2016-07-08,54.237,54.767,54.237,54.624,925553,0
2016-07-11,54.794,55.211,54.276,55.05,807040,0
2016-07-12,55.484,55.843,55.002,55.126,1380771,0
2016-07-13,55.352,55.738,55.041,55.598,804494,0
2016-07-14,56.032,56.136,55.305,55.399,682542,0
2016-07-15,55.257,55.853,54.974,55.72,549582,0
2016-07-18,55.683,55.999,55.493,55.918,424090,0
2016-07-19,55.891,56.362,55.797,56.042,756013,0
2016-07-20,56.381,56.947,56.184,56.836,744848,0
2016-07-21,56.751,56.778,55.342,55.938,1265317,0
2016-07-22,56.202,56.386,55.833,56.174,717663,0
2016-07-25,55.947,56.136,55.712,56.098,555620,0
2016-07-26,55.947,56.683,55.598,56.174,1458862,0
2016-07-27,53.057,55.088,52.904,53.557,4141553,0
2016-07-28,53.207,54.37,52.904,54.097,1590128,0
2016-07-29,53.849,54.133,53.122,53.273,1358587,0
2016-08-01,53.037,53.321,52.631,52.726,1608890,0
2016-08-02,52.537,52.575,51.46,51.46,1662524,0
2016-08-03,51.289,51.772,50.95,51.677,1311411,0
2016-08-04,51.629,51.744,51.157,51.28,1258911,0
2016-08-05,51.516,51.723,50.95,51.025,1061503,0
2016-08-08,50.987,51.223,50.563,50.657,1196656,0
2016-08-09,50.6,50.657,49.825,49.854,979956,0
2016-08-10,50.033,50.08,48.957,50.062,1659328,0
2016-08-11,50.327,50.695,49.872,50.259,568761,0
2016-08-12,50.259,50.412,50.005,50.053,771996,0
2016-08-15,49.92,49.977,48.304,48.672,1944106,0
2016-08-16,48.597,48.737,48.029,48.078,1318174,0
2016-08-17,48.181,48.266,47.699,48.124,1110747,0
2016-08-18,47.908,48.144,47.445,48.039,1348299,0
2016-08-19,48.012,48.012,47.294,47.331,753350,0
2016-08-22,47.379,47.623,46.633,47.53,1292700,0
2016-08-23,47.869,49.079,47.708,47.898,2077623,0
2016-08-24,47.832,48.105,47.445,47.605,966381,0
2016-08-25,47.643,47.869,47.095,47.246,798331,0
2016-08-26,47.472,47.558,46.819,47.114,1305198,0
2016-08-29,47.2,47.793,46.878,47.407,1123224,0
2016-08-30,47.472,47.51,46.773,46.84,831785,0
2016-08-31,46.753,46.798,45.574,46.075,2215397,0
2016-09-01,46.094,46.458,45.75,46.141,1377910,0
2016-09-02,46.199,46.983,46.171,46.256,968329,0
2016-09-06,46.391,46.544,45.95,45.95,840137,0
2016-09-07,46.132,47.327,46.008,47.241,1532826,0
2016-09-08,47.231,47.691,46.888,47.231,1462111,0
2016-09-09,46.868,46.878,46.085,46.18,1153639,0
2016-09-12,45.72,47.308,45.521,47.203,2557551,0
2016-09-13,46.84,49.364,46.448,49.192,3483540,0
2016-09-14,49.239,50.425,49.143,49.65,2146675,0
2016-09-15,49.65,51.018,49.65,50.397,2110651,0
2016-09-16,50.119,50.731,49.527,49.545,2229960,0
2016-09-19,49.621,50.235,49.478,49.918,1626089,0
2016-09-20,49.87,50.176,49.613,49.65,1320610,0
2016-09-21,49.813,50.149,49.431,50.004,1262839,0
2016-09-22,50.407,51.496,50.271,51.372,1289405,0
2016-09-23,51.094,51.572,51.018,51.363,1210107,0
2016-09-26,51.237,51.735,51.169,51.629,1395789,0
2016-09-27,51.745,52.059,51.543,51.629,1360066,0
2016-09-28,51.629,51.917,50.818,51.257,1206404,0
2016-09-29,51.104,51.314,50.569,50.912,968313,0
2016-09-30,50.951,51.486,50.769,51.257,1522802,0
2016-10-03,51.372,52.003,51.26,51.907,1455464,0
2016-10-04,51.821,52.28,51.629,51.791,1613112,0
2016-10-05,51.553,51.887,50.588,50.721,2140127,0
2016-10-06,50.377,50.808,50.377,50.635,998495,0
2016-10-07,50.674,50.75,50.09,50.205,799588,0
2016-10-10,50.195,50.577,49.527,49.603,1085636,0
2016-10-11,49.679,49.746,48.665,49.029,1286105,0
2016-10-12,49.173,49.305,48.628,48.847,1372907,0
2016-10-13,48.579,48.771,48.12,48.455,1493748,0
2016-10-14,48.695,49.115,48.513,48.523,905010,0
2016-10-17,48.378,48.818,48.302,48.656,515137,0
2016-10-18,48.991,49.401,48.781,48.847,482730,0
2016-10-19,49.077,49.325,48.628,49.115,302317,0
2016-10-20,49,49.383,48.8,49.288,430785,0
2016-10-21,49.143,49.564,49,49.545,609730,0
2016-10-24,49.842,50.453,49.431,49.478,1290295,0
2016-10-25,49.268,49.268,48.346,49,2099585,0
2016-10-26,49.459,51.868,48.943,51.525,3703427,0
2016-10-27,51.41,51.963,50.817,50.941,1439238,0
2016-10-28,50.97,51.963,50.894,51.791,996853,0
2016-10-31,52.069,53.322,51.697,53.207,1640714,0
2016-11-01,53.207,53.38,52.824,52.987,1152413,0
2016-11-02,52.73,53.408,52.73,52.902,881440,0
2016-11-03,52.863,53.504,52.681,52.844,610486,0
2016-11-04,53.198,53.513,52.748,52.883,674031,0
2016-11-07,53.36,54.405,53.073,54.22,840600,0
2016-11-08,54.105,54.775,53.933,54.593,643700,0
2016-11-09,53.543,54.948,52.863,54.393,821706,0
2016-11-10,54.661,54.985,53.982,54.002,1205658,0
2016-11-11,53.962,54.019,53.619,53.704,1046624,0
2016-11-14,53.647,54.002,51.611,52.108,2679292,0
2016-11-15,52.366,52.518,51.658,51.687,1120159,0
2016-11-16,51.764,52.585,51.764,52.548,818090,0
2016-11-17,52.72,53.533,52.604,53.494,771432,0
2016-11-18,53.551,53.781,53.207,53.761,471045,0
2016-11-21,53.916,54.555,53.916,54.479,448998,0
2016-11-22,54.746,55.024,54.326,54.871,715917,0
2016-11-23,54.976,55.339,54.593,55.206,641511,0
2016-11-25,55.044,55.302,54.918,55.292,186325,0
2016-11-28,55.139,55.263,54.708,54.832,1148948,0
2016-11-29,54.832,55.781,54.504,55.577,1463435,0
2016-11-30,55.684,56.118,55.557,55.731,850223,0
2016-12-01,55.374,55.838,55.2,55.5,974164,0
2016-12-02,55.297,55.984,55.268,55.731,769181,0
2016-12-05,56.031,56.515,55.258,55.664,1022748,0
2016-12-06,55.838,56.728,55.423,56.66,784857,0
2016-12-07,56.544,57.646,56.515,57.549,699420,0
2016-12-08,57.569,57.743,56.998,57.134,859317,0
2016-12-09,57.336,57.599,56.834,57.192,840829,0
2016-12-12,57.047,57.047,56.4,56.506,688456,0
2016-12-13,56.631,57.105,56.631,57.047,774525,0
2016-12-14,57.047,57.502,56.777,57.172,1061966,0
2016-12-15,57.162,57.336,56.834,56.863,903856,0
2016-12-16,57.047,57.308,56.689,56.979,735178,0
2016-12-19,56.902,57.947,56.776,57.791,820583,0
2016-12-20,58.014,58.536,57.791,58.294,406883,0
2016-12-21,58.139,58.236,57.83,58.072,442891,0
2016-12-22,58.101,58.101,57.482,57.753,550034,0
2016-12-23,57.887,57.947,57.443,57.81,452955,0
2016-12-27,57.917,58.062,57.728,57.927,345528,0
2016-12-28,58.391,58.58,58.014,58.207,641700,0
2016-12-29,58.256,58.675,58.096,58.304,599364,0
2016-12-30,58.207,58.265,57.395,57.975,445483,0
2017-01-03,57.82,58.256,57.627,58.072,525646,0
2017-01-04,58.11,58.854,57.994,58.024,1050991,0
2017-01-05,58.274,58.854,58.12,58.593,947300,0
2017-01-06,58.749,59.135,58.352,58.613,618082,0
2017-01-09,58.739,58.787,58.284,58.401,273634,0
2017-01-10,58.71,59.281,58.343,58.671,729322,0
2017-01-11,58.468,58.961,58.314,58.913,460123,0
2017-01-12,58.874,58.981,58.314,58.565,420729,0
2017-01-13,58.749,58.854,58.284,58.593,370417,0
2017-01-17,58.458,58.7,58.314,58.507,439220,0
2017-01-18,58.7,59.029,58.439,58.603,380373,0
2017-01-19,58.497,58.642,57.984,58.139,485955,0
2017-01-20,58.081,58.613,58.072,58.536,475308,0
2017-01-23,58.256,59.019,58.091,58.874,447288,0
2017-01-24,58.874,59.358,58.758,59.222,434476,0
2017-01-25,59.368,59.764,58.762,58.777,501189,0
2017-01-26,58.845,59.271,58.101,58.817,1035739,0
2017-01-27,58.777,58.884,58.304,58.497,273042,0
2017-01-30,58.401,58.526,57.492,57.676,719297,0
2017-01-31,57.713,57.82,57.453,57.607,410267,0
2017-02-01,57.617,58.401,57.423,58.352,748655,0
2017-02-02,58.555,58.72,58.178,58.516,742083,0
2017-02-03,58.585,58.767,58.246,58.68,381268,0
2017-02-06,58.536,58.807,58.323,58.565,1316909,0
2017-02-07,58.41,58.667,57.753,57.868,950885,0
2017-02-08,58.12,59.976,57.84,58.787,1869005,0
2017-02-09,58.951,59.405,58.304,58.478,609642,0
2017-02-10,58.516,58.777,58.274,58.497,430683,0
2017-02-13,58.72,59,58.081,58.294,414616,0
2017-02-14,58.227,58.942,58.043,58.894,1117475,0
2017-02-15,58.613,59.677,58.593,59.599,624222,0
2017-02-16,59.899,60.031,59.522,59.745,691683,0
2017-02-17,59.658,59.899,59.154,59.609,358541,0
2017-02-21,59.609,59.715,59.01,59.135,1070192,0
2017-02-22,59.948,60.557,56.708,57.125,1862088,0
2017-02-23,57.713,57.8,56.873,57.395,1175882,0
2017-02-24,57.356,57.492,55.984,57.376,1397373,0
2017-02-27,57.336,58.813,57.112,58.656,1478604,0
2017-02-28,58.675,59.594,58.637,59.242,1145594,0
2017-03-01,59.809,59.819,58.177,58.5,1086587,0
2017-03-02,58.304,58.803,57.981,58.431,615630,0
2017-03-03,58.441,58.441,57.356,57.815,1666720,0
2017-03-06,57.679,58.641,57.346,58.49,1049151,0
2017-03-07,58.294,58.617,57.767,57.795,554602,0
2017-03-08,58.079,58.402,57.601,57.874,478430,0
2017-03-09,58.021,58.284,57.727,57.962,416543,0
2017-03-10,58.128,58.49,57.903,58.353,374469,0
2017-03-13,58.558,59.204,57.832,57.884,737744,0
2017-03-14,57.787,58.021,57.391,57.61,348305,0
2017-03-15,57.698,57.855,57.386,57.708,329409,0
2017-03-16,57.708,57.742,57.141,57.61,322270,0
2017-03-17,57.473,58.04,57.325,58.04,650880,0
2017-03-20,58.04,58.07,56.907,57.2,421571,0
2017-03-21,57.317,57.454,56.31,56.457,768740,0
2017-03-22,56.496,56.496,55.763,56.281,497891,0
2017-03-23,56.242,56.515,56.046,56.349,475775,0
2017-03-24,56.691,57.708,56.584,57.288,584346,0
2017-03-27,56.945,57.298,56.378,57.2,434036,0
2017-03-28,57.268,57.529,56.657,56.975,418767,0
2017-03-29,56.985,57.258,56.476,57.2,422038,0
2017-03-30,57.532,58.47,57.393,58.353,773613,0
2017-03-31,58.402,58.451,57.923,58.148,698122,0
2017-04-03,58.089,58.089,57.454,57.601,786651,0
2017-04-04,57.366,57.386,56.877,57.004,518961,0
2017-04-05,57.22,57.366,56.086,56.29,817415,0
2017-04-06,55.783,56.662,55.723,56.447,757552,0
2017-04-07,56.408,56.676,55.939,56.232,532411,0
2017-04-10,56.174,56.525,55.998,56.164,514651,0
2017-04-11,56.056,56.486,55.87,56.476,579598,0
2017-04-12,56.418,56.877,55.958,56.3,648607,0
2017-04-13,56.584,57.317,56.184,56.701,902358,0
2017-04-17,56.721,58.617,56.457,58.451,1264069,0
2017-04-18,58.353,58.509,57.991,58.274,681631,0
2017-04-19,58.334,59.408,58.128,58.92,1002276,0
2017-04-20,59.018,60.142,59.018,59.761,752692,0
2017-04-21,60.318,60.728,59.965,60.181,914296,0
2017-04-24,60.454,60.787,60.24,60.513,992208,0
2017-04-25,60.757,60.835,60.054,60.181,1080981,0
2017-04-26,60.601,63.719,59.877,63.416,2329190,0
2017-04-27,63.534,63.534,61.402,61.452,1766456,0
2017-04-28,61.49,61.54,60.601,61.197,1673543,0
2017-05-01,61.53,61.852,60.562,60.65,1032272,0
2017-05-02,60.65,60.679,59.947,60.406,1047283,0
2017-05-03,60.416,60.601,60.02,60.347,587779,0
2017-05-04,60.426,62.047,60.376,62.029,792187,0
2017-05-05,62.037,62.488,61.989,62.087,605882,0
2017-05-08,61.959,61.959,61.192,61.364,402168,0
2017-05-09,61.412,61.54,61.041,61.305,567763,0
2017-05-10,61.178,61.442,60.816,61.246,885463,0
2017-05-11,61.236,61.452,60.318,61.217,524000,0
2017-05-12,61.011,61.107,60.356,60.591,730506,0
2017-05-15,60.738,60.845,60.484,60.523,590459,0
2017-05-16,60.464,60.943,60.376,60.601,1141050,0
2017-05-17,60.356,60.552,59.448,59.877,628327,0
2017-05-18,59.877,60.552,59.653,60.347,1250095,0
2017-05-19,60.513,60.542,59.824,60.054,735858,0
2017-05-22,60.122,60.464,59.965,60.386,549961,0
2017-05-23,60.327,60.781,60.327,60.544,468983,0
2017-05-24,60.672,61.147,60.208,61.077,408324,0
2017-05-25,61.117,61.117,60.277,60.277,571189,0
2017-05-26,60.228,60.356,59.724,60.1,587526,0
2017-05-30,60.179,60.663,60.021,60.129,470245,0
2017-05-31,60.228,60.361,59.171,59.635,802951,0
2017-06-01,59.724,60.021,59.418,59.487,681090,0
2017-06-02,59.685,59.961,58.806,59.102,605449,0
2017-06-05,59.082,59.082,57.235,57.502,1535246,0
2017-06-06,57.354,58.016,56.89,57.621,1206273,0
2017-06-07,57.808,59.033,57.66,58.914,1191086,0
2017-06-08,58.964,60.85,58.677,60.258,1727576,0
2017-06-09,60.287,60.672,59.724,59.754,1216673,0
2017-06-12,59.635,59.981,59.171,59.29,872833,0
2017-06-13,59.507,59.556,58.391,58.816,952710,0
2017-06-14,58.924,59.309,58.648,58.914,669404,0
2017-06-15,58.747,58.806,57.759,57.828,704796,0
2017-06-16,57.779,57.947,57.542,57.709,1053337,0
2017-06-19,57.818,57.937,57.186,57.512,1314020,0
2017-06-20,57.403,57.65,56.435,57.058,1730019,0
2017-06-21,57.147,59.201,57.147,58.796,1319339,0
2017-06-22,58.766,60.949,58.45,60.05,1873941,0
2017-06-23,59.961,59.961,59.191,59.319,758914,0
2017-06-26,59.418,59.448,58.46,59.339,1002638,0
2017-06-27,59.26,59.942,58.924,59.754,881603,0
2017-06-28,60.001,61.018,59.872,60.505,943731,0
2017-06-29,60.465,60.584,59.418,59.695,977959,0
2017-06-30,59.803,59.823,58.391,58.875,920608,0
2017-07-03,59.013,59.606,58.608,58.826,431924,0
2017-07-05,58.826,58.934,57.561,57.828,972693,0
2017-07-06,57.591,57.779,56.939,56.969,850988,0
2017-07-07,57.077,57.077,56.17,56.702,1576974,0
2017-07-10,56.751,57.097,56.475,56.988,998501,0
2017-07-11,56.979,57.69,56.534,57.512,981583,0
2017-07-12,57.779,59.25,57.64,58.776,1220422,0
2017-07-13,58.747,58.993,57.956,58.875,797072,0
2017-07-14,58.806,58.845,57.868,57.917,1220814,0
2017-07-17,57.947,58.895,57.433,58.322,845402,0
2017-07-18,58.519,58.519,54.904,56.307,4448604,0
2017-07-19,56.307,56.751,55.27,56.584,2289680,0
2017-07-20,56.692,56.692,55.082,55.586,1435767,0
2017-07-21,55.863,56.011,54.707,55.181,1458934,0
2017-07-24,55.211,55.576,54.855,54.934,1390862,0
2017-07-25,55.043,55.428,53.996,55.102,2341932,0
2017-07-26,54.549,59.24,54.43,58.5,6311308,0
2017-07-27,57.226,57.749,55.991,56.287,3185552,0
2017-07-28,56.08,57.709,56.08,57.275,1819002,0
2017-07-31,57.324,57.586,55.656,56.169,1329859,0
2017-08-01,56.524,57.028,55.981,56.159,1115975,0
2017-08-02,56.159,56.159,54.337,54.628,1316416,0
2017-08-03,54.717,55.092,54.282,54.914,888755,0
2017-08-04,55.013,55.823,54.687,55.586,618129,0
2017-08-07,55.675,55.981,54.598,54.648,911288,0
2017-08-08,54.47,55.477,53.927,54.687,1138174,0
2017-08-09,54.539,54.682,53.798,53.927,1476814,0
2017-08-10,53.729,54.174,53.522,53.838,882569,0
2017-08-11,53.591,54.312,53.482,53.65,1098787,0
2017-08-14,53.946,54.302,53.137,53.146,1401171,0
2017-08-15,53.265,53.611,52.732,53.137,1398507,0
2017-08-16,52.88,53.946,52.771,53.749,1123133,0
2017-08-17,53.788,54.5,53.443,54.075,893495,0
2017-08-18,53.986,54.183,52.732,53.225,1135945,0
2017-08-21,53.186,53.186,51.408,52.574,1592552,0
2017-08-22,52.633,52.761,52.144,52.564,844109,0
2017-08-23,52.445,52.504,51.092,51.635,1410276,0
2017-08-24,51.744,52.495,51.359,52.149,1124656,0
2017-08-25,52.198,52.574,51.606,52.416,866544,0
2017-08-28,52.534,52.534,51.043,51.26,1187022,0
2017-08-29,51.28,52.63,51.25,52.38,980875,0
2017-08-30,52.78,53.59,52.47,53.12,939614,0
2017-08-31,53.74,55.26,53.6,54.57,1910328,0
2017-09-01,54.28,54.65,53.47,53.62,1430189,0
2017-09-05,53.47,53.74,52.73,53.23,1099715,0
2017-09-06,53.21,53.92,52.85,53.6,987274,0
2017-09-07,53.55,53.6089,51.98,52.1,1138419,0
2017-09-08,52.16,52.75,51.65,52.67,751279,0
2017-09-11,52.75,55.15,52.64,55.14,1479005,0
2017-09-12,55.14,55.31,54.77,55.29,1029166,0
2017-09-13,55.2,56.5,55.17,56.14,1449118,0
2017-09-14,55.94,57.49,55.46,57.4,1860329,0
2017-09-15,57.32,57.67,56.83,57.61,1784442,0
2017-09-18,57.61,58.37,56.38,57.07,1786068,0
2017-09-19,57.29,57.57,56.72,56.75,826875,0
2017-09-20,56.9,56.93,56.011,56.75,846221,0
2017-09-21,56.76,57.91,56.59,57.82,623079,0
2017-09-22,57.93,59.33,57.93,58.96,1412281,0
2017-09-25,58,58.53,57.501,57.77,1694479,0
2017-09-26,57.82,58.75,57.7601,58.02,772876,0
2017-09-27,59.88,61.19,59.79,59.93,4939314,0
2017-09-28,59.93,61.14,59.51,60.88,3092448,0
2017-09-29,61,61.66,60.111,60.94,13780851,0
2017-10-02,60.48,60.91,60.37,60.67,1380173,0
2017-10-03,60.53,61.13,60.39,61.07,1079735,0
2017-10-04,61.12,62.11,61.12,61.83,1134989,0
2017-10-05,61.62,62.25,61.05,61.23,1105181,0
2017-10-06,61,61.17,59.935,60.17,1645508,0
2017-10-09,60.75,61.42,60.69,61.28,924771,0
2017-10-10,61.63,62.16,60.73,60.92,1050708,0
2017-10-11,60.79,61.55,60.79,61.15,918894,0
2017-10-12,61,61.9,60.79,61.37,811139,0
2017-10-13,61.36,62.5,61.25,61.97,1203832,0
2017-10-16,61.7,62.355,61.12,61.51,1378335,0
2017-10-17,61.11,61.33,59.61,59.9,2217905,0
2017-10-18,59.88,60.955,59.73,60.36,1555397,0
2017-10-19,60.17,61.19,59.76,60.65,770784,0
2017-10-20,60.98,61.3,60.44,60.82,976862,0
2017-10-23,61.05,61.745,60.84,61.27,1168144,0
2017-10-24,61.45,62.28,61.45,62.09,1801163,0
2017-10-25,59.17,60.85,58.76,60.7,2779760,0
2017-10-26,62.01,64.07,61.46,62.63,2921197,0
2017-10-27,62.78,63.16,62.035,62.72,1395036,0
2017-10-30,62.36,62.66,61.55,62,1463359,0
2017-10-31,62,63.08,61.88,62.79,1025187,0
2017-11-01,63.11,63.43,62.67,63.09,923229,0
2017-11-02,62.95,64.62,62.95,64.24,1025002,0
2017-11-03,64.25,64.58,63.5,63.8,756709,0
2017-11-06,63.93,64.83,63.93,63.95,937208,0
2017-11-07,64.18,64.35,63.92,64.28,1037146,0
2017-11-08,64.3,64.96,64.28,64.72,546872,0
2017-11-09,64.74,65.24,64.73,65.1,611439,0
2017-11-10,65.25,65.75,64.64,64.68,763637,0
