Date,Open,High,Low,Close,Volume,OpenInt
2009-09-02,14.004,19.605,11.671,19.605,224298,0
2009-09-03,20.071,23.339,20.071,22.406,163397,0
2009-09-04,21.471,21.471,15.87,21.471,7924,0
2009-09-08,20.539,20.539,19.605,20.071,7118,0
2009-09-09,19.98,22.406,19.605,19.605,16835,0
2009-09-10,20.025,21.471,20.025,20.539,7329,0
2009-09-11,20.539,20.547,20.539,20.539,8335,0
2009-09-14,20.539,21.471,20.539,21.008,78939,0
2009-09-15,21.471,21.471,21.008,21.471,11251,0
2009-09-16,21.008,21.471,21.008,21.471,204770,0
2009-09-17,21.471,21.94,21.008,21.008,385523,0
2009-09-18,20.539,21.518,20.539,21.008,26127,0
2009-09-21,21.471,21.518,21.239,21.239,49857,0
2009-09-22,21.239,21.471,20.071,21.471,325738,0
2009-09-23,21.471,21.669,21.471,21.48,8167,0
2009-09-24,21.567,21.94,21.567,21.567,29646,0
2009-09-25,21.707,21.707,21.707,21.707,4539,0
2009-09-28,21.707,21.707,21.707,21.707,2378,0
2009-09-29,21.707,21.94,21.471,21.471,26825,0
2009-09-30,21.518,21.567,21.471,21.471,133336,0
2009-10-01,21.518,21.518,20.565,20.774,126133,0
2009-10-02,21.239,21.471,20.539,20.632,59001,0
2009-10-05,21.008,21.94,21.008,21.056,31046,0
2009-10-06,21.707,21.707,21.008,21.008,31050,0
2009-10-07,21.471,21.94,20.774,21.471,10867,0
2009-10-08,21.707,21.894,21.008,21.797,26503,0
2009-10-09,21.471,21.471,21.471,21.471,3027,0
2009-10-12,21.471,21.751,21.287,21.287,28206,0
2009-10-13,21.192,21.567,21.192,21.471,39910,0
2009-10-14,21.471,21.661,21.336,21.471,128352,0
2009-10-15,21.471,21.518,21.239,21.239,31100,0
2009-10-16,21.287,21.287,21.287,21.287,1770,0
2009-10-19,21.379,21.518,21.379,21.5,89758,0
2009-10-20,21.336,21.471,21.336,21.336,7488,0
2009-10-21,21.518,21.797,21.518,21.707,14525,0
2009-10-22,21.567,21.707,21.471,21.661,11587,0
2009-10-23,21.567,21.661,21.567,21.567,8299,0
2009-10-26,21.661,21.707,21.518,21.707,47974,0
2009-10-27,21.518,21.94,21.518,21.716,11036,0
2009-10-28,21.615,21.615,21.567,21.567,3010,0
2009-10-29,21.567,21.567,21.567,21.567,2752,0
2009-10-30,21.567,21.707,21.567,21.615,3002,0
2009-11-02,21.846,21.94,21.751,21.751,7269,0
2009-11-03,21.707,21.707,21.239,21.239,34719,0
2009-11-04,21.239,21.239,20.774,20.864,83454,0
2009-11-05,21.008,21.008,21.008,21.008,2142,0
2009-11-06,21.425,21.425,21.425,21.425,277,0
2009-11-09,21.471,21.615,21.098,21.615,1830,0
2009-11-10,21.615,21.615,21.239,21.239,6231,0
2009-11-11,21.008,21.239,20.774,21.239,15542,0
2009-11-12,20.819,21.239,20.819,21.239,67106,0
2009-11-13,21.008,21.239,21.008,21.239,2002,0
2009-11-16,21.239,21.239,21.008,21.008,9164,0
2009-11-17,21.056,21.056,20.811,20.811,7893,0
2009-11-18,21.008,21.008,20.774,20.774,5615,0
2009-11-19,20.774,21.008,20.774,20.774,7260,0
2009-11-20,20.774,21.008,20.774,21.008,4364,0
2009-11-23,21.008,21.008,20.774,21.008,16904,0
2009-11-24,20.774,20.774,20.774,20.774,1621,0
2009-11-25,20.774,20.774,20.774,20.774,4766,0
2009-11-27,20.727,20.727,20.539,20.539,1070,0
2009-11-30,20.071,20.539,20.071,20.539,15303,0
2009-12-01,20.584,20.584,20.539,20.539,8590,0
2009-12-02,20.774,20.774,20.305,20.539,11655,0
2009-12-03,20.352,20.352,20.119,20.119,13608,0
2009-12-04,20.119,20.305,20.119,20.305,4254,0
2009-12-07,20.071,20.539,20.071,20.539,1822,0
2009-12-08,19.652,20.071,19.652,19.838,29801,0
2009-12-09,20.071,20.071,20.071,20.071,695,0
2009-12-10,20.305,20.352,20.071,20.071,4845,0
2009-12-11,20.213,20.213,20.071,20.071,6034,0
2009-12-14,20.494,20.494,20.071,20.071,10687,0
2009-12-15,20.071,20.071,19.838,19.838,4751,0
2009-12-16,20.071,20.071,19.98,20.071,28307,0
2009-12-17,20.025,20.025,20.025,20.025,2142,0
2009-12-18,19.98,20.305,19.933,20.305,3504,0
2009-12-21,20.305,20.305,19.699,20.305,8784,0
2009-12-22,20.352,20.352,20.071,20.352,4964,0
2009-12-23,20.352,20.494,19.792,20.494,8069,0
2009-12-24,20.494,20.539,20.119,20.437,4006,0
2009-12-28,20.071,20.539,20.071,20.539,2906,0
2009-12-29,20.071,20.539,19.792,19.792,7791,0
2009-12-30,20.071,20.071,20.071,20.071,4021,0
2009-12-31,20.305,21.008,20.305,21.008,1297,0
2010-01-04,20.819,21.008,20.539,20.539,5570,0
2010-01-05,20.96,21.008,20.774,21.008,83968,0
2010-01-06,21.008,21.471,20.774,21.471,104854,0
2010-01-07,21.567,23.901,21.567,23.807,154867,0
2010-01-08,23.807,26.141,23.807,24.742,63470,0
2010-01-11,25.569,25.674,24.461,25.674,78670,0
2010-01-12,25.674,26.05,25.674,25.674,1741,0
2010-01-13,26.05,26.141,25.674,26.05,31295,0
2010-01-14,26.141,26.701,26.141,26.701,4370,0
2010-01-15,27.076,27.308,27.076,27.308,45436,0
2010-01-19,27.54,28.007,27.076,27.076,29828,0
2010-01-20,27.214,27.214,27.076,27.076,828,0
2010-01-21,27.076,27.076,27.076,27.076,4460,0
2010-01-22,27.076,27.076,26.981,27.076,33759,0
2010-01-25,27.402,27.402,27.402,27.402,426,0
2010-01-26,27.402,27.402,27.076,27.076,1391,0
2010-01-27,27.03,27.076,27.03,27.076,151518,0
2010-01-28,27.046,27.076,26.932,27.046,176548,0
2010-01-29,27.03,27.076,27.03,27.076,3092,0
2010-02-01,27.076,27.076,27.03,27.076,11428,0
2010-02-02,27.046,28.007,27.046,27.588,3387,0
2010-02-03,28.007,28.007,27.726,27.726,749,0
2010-02-04,27.54,27.54,27.308,27.308,2196,0
2010-02-05,27.094,27.094,27.076,27.076,1284,0
2010-02-08,27.076,27.076,27.046,27.076,18679,0
2010-02-09,27.122,27.122,25.814,26.141,314327,0
2010-02-10,25.721,25.721,24.973,25.162,6269,0
2010-02-11,24.927,24.927,24.273,24.506,5677,0
2010-02-12,24.973,24.973,24.506,24.506,954,0
2010-02-16,24.506,24.506,23.946,24.041,5445,0
2010-02-17,23.853,23.853,22.406,22.779,4174,0
2010-02-18,22.779,22.779,22.686,22.686,2638,0
2010-02-19,22.874,23.06,22.874,23.06,4025,0
2010-02-22,22.965,22.965,22.639,22.639,1681,0
2010-02-23,22.639,22.639,22.499,22.499,1391,0
2010-02-24,22.406,22.406,22.406,22.406,1357,0
2010-02-25,22.406,22.406,22.173,22.173,1926,0
2010-02-26,22.126,22.126,21.471,21.94,3430,0
2010-03-01,21.94,21.94,20.539,21.471,47268,0
2010-03-02,21.661,21.923,21.336,21.471,94581,0
2010-03-03,21.471,21.707,21.471,21.707,5304,0
2010-03-04,21.471,21.707,21.471,21.615,2157,0
2010-03-05,21.707,21.707,21.567,21.707,7027,0
2010-03-08,21.576,21.751,21.576,21.615,2994,0
2010-03-09,21.576,21.576,21.471,21.471,35743,0
2010-03-10,21.518,21.518,21.425,21.425,23428,0
2010-03-11,21.615,21.707,21.471,21.471,30699,0
2010-03-12,21.48,21.48,21.425,21.425,12076,0
2010-03-15,21.425,21.471,21.425,21.471,2037,0
2010-03-16,21.615,22.314,21.471,22.314,80910,0
2010-03-17,23.107,23.107,22.406,22.965,12698,0
2010-03-18,23.154,26.468,23.154,24.742,72335,0
2010-03-19,27.982,27.982,22.639,23.762,30098,0
2010-03-22,23.387,23.387,22.359,22.975,34629,0
2010-03-23,22.985,23.546,22.985,23.227,6861,0
2010-03-24,23.435,23.555,23.339,23.425,3855,0
2010-03-25,23.555,24.244,23.555,23.732,18195,0
2010-03-26,23.591,23.591,23.397,23.397,522,0
2010-03-29,23.582,23.732,22.965,23.387,5518,0
2010-03-30,23.339,24.443,23.246,24.443,183958,0
2010-03-31,24.273,25.674,24.273,25.561,26805,0
2010-04-01,25.552,26.03,25.442,25.76,20704,0
2010-04-05,25.674,26.283,25.674,26.094,26216,0
2010-04-06,26.131,26.141,25.626,26.084,14030,0
2010-04-07,25.814,27.27,25.806,27.15,44499,0
2010-04-08,26.843,28.896,26.843,28.419,75268,0
2010-04-09,28.224,28.654,27.327,28.325,19187,0
2010-04-12,28.325,28.532,28.306,28.419,148915,0
2010-04-13,28.335,28.419,27.914,28.007,27766,0
2010-04-14,28.007,28.148,27.14,27.644,52295,0
2010-04-15,27.54,28.092,27.521,27.653,36239,0
2010-04-16,27.634,27.774,27.076,27.719,80450,0
2010-04-19,27.634,27.634,27.076,27.384,20886,0
2010-04-20,27.27,27.726,27.168,27.634,30098,0
2010-04-21,27.42,27.726,27.355,27.726,33234,0
2010-04-22,27.588,27.634,27.122,27.384,55060,0
2010-04-23,27.447,27.682,27.261,27.569,19039,0
2010-04-26,27.374,27.719,27.364,27.719,47053,0
2010-04-27,27.521,27.673,27.299,27.531,30155,0
2010-04-28,27.54,27.907,27.15,27.597,62658,0
2010-04-29,27.682,28.243,27.682,27.962,43831,0
2010-04-30,27.682,27.907,27.364,27.653,30796,0
2010-05-03,27.56,28.456,27.56,28.381,59052,0
2010-05-04,28.381,28.381,27.261,27.998,55799,0
2010-05-05,27.606,27.887,27.076,27.222,72626,0
2010-05-06,27.084,27.859,26.076,26.599,51465,0
2010-05-07,26.662,26.662,25.49,26.159,30161,0
2010-05-10,26.681,26.681,23.667,24.733,70820,0
2010-05-11,25.253,29.502,24.742,24.973,42300,0
2010-05-12,24.843,25.721,24.767,25.021,18637,0
2010-05-13,25.133,25.721,25.058,25.208,18480,0
2010-05-14,25.021,25.2,24.264,24.684,24180,0
2010-05-17,24.61,25.095,24.273,24.742,23428,0
2010-05-18,24.825,25.114,24.254,24.713,56345,0
2010-05-19,24.591,24.693,22.676,23.638,31581,0
2010-05-20,23.435,23.704,22.508,22.948,100287,0
2010-05-21,22.894,24.273,22.126,23.227,92753,0
2010-05-24,23.07,23.144,22.612,22.855,43039,0
2010-05-25,22.586,23.199,22.528,22.965,16601,0
2010-05-26,23.174,24.041,23.164,23.881,15576,0
2010-05-27,23.881,25.878,23.881,25.569,27635,0
2010-05-28,25.824,26.607,25.824,25.897,20030,0
2010-06-01,25.674,26.167,24.097,24.751,20583,0
2010-06-02,24.629,25.617,23.845,24.514,24986,0
2010-06-03,24.208,25.797,24.208,24.927,22581,0
2010-06-04,24.61,25.674,23.993,25.383,25567,0
2010-06-07,25.693,26.383,25.498,25.552,32320,0
2010-06-08,25.824,26.329,24.843,25.208,24933,0
2010-06-09,25.114,25.77,25.114,25.569,45830,0
2010-06-10,25.858,26.141,25.674,26.021,40012,0
2010-06-11,25.806,26.131,25.461,25.858,25115,0
2010-06-14,26.131,26.131,25.598,26.04,51907,0
2010-06-15,26.141,26.951,26.094,26.749,47571,0
2010-06-16,26.701,26.913,25.806,26.283,75592,0
2010-06-17,26.167,26.562,25.683,26.329,43074,0
2010-06-18,26.224,26.913,25.944,26.234,342441,0
2010-06-21,24.833,26.476,24.815,26.273,57991,0
2010-06-22,26.167,26.273,25.926,26.03,118906,0
2010-06-23,25.897,26.505,25.208,25.244,213436,0
2010-06-24,25.683,25.741,24.759,24.795,113475,0
2010-06-25,25.858,26.011,23.862,24.751,2517510,0
2010-06-28,24.423,24.992,24.423,24.582,123376,0
2010-06-29,24.264,24.378,23.974,24.079,98648,0
2010-06-30,24.127,24.339,23.61,23.675,59570,0
2010-07-01,23.845,23.956,23.116,23.667,96966,0
2010-07-02,23.956,24.311,23.499,23.63,54205,0
2010-07-06,23.339,23.845,23.237,23.256,102614,0
2010-07-07,23.33,24.18,22.723,24.041,235570,0
2010-07-08,23.983,24.17,23.723,23.835,127899,0
2010-07-09,23.937,23.937,23.667,23.845,258125,0
2010-07-12,23.762,25.085,23.49,24.863,178287,0
2010-07-13,25.058,25.665,25.058,25.471,218477,0
2010-07-14,25.319,25.423,25.133,25.29,41784,0
2010-07-15,25.226,25.508,25.021,25.413,82353,0
2010-07-16,25.29,25.452,25.18,25.208,113839,0
2010-07-19,25.234,25.234,24.733,24.88,85794,0
2010-07-20,24.742,25.357,24.582,25.319,405133,0
2010-07-21,25.498,25.543,25.18,25.208,71494,0
2010-07-22,25.413,25.954,25.282,25.954,54565,0
2010-07-23,25.85,26.319,25.608,26.224,99278,0
2010-07-26,26.392,27.076,26.141,26.862,55277,0
2010-07-27,26.99,26.99,26.607,26.961,665943,0
2010-07-28,26.971,27.16,26.823,26.833,120047,0
2010-07-29,26.853,27.076,26.15,26.971,65594,0
2010-07-30,26.888,27.168,26.525,27.076,72020,0
2010-08-02,27.317,27.897,27.195,27.55,123992,0
2010-08-03,27.466,27.793,26.74,26.813,61371,0
2010-08-04,26.843,27.222,26.59,26.99,69210,0
2010-08-05,26.862,27.15,26.691,26.895,69822,0
2010-08-06,26.785,27.037,26.616,26.913,48525,0
2010-08-09,27.076,27.076,26.776,27.01,70834,0
2010-08-10,26.853,27.076,26.691,26.72,58194,0
2010-08-11,26.468,26.515,26.011,26.122,51290,0
2010-08-12,25.981,26.31,25.282,26.31,61167,0
2010-08-13,26.224,26.73,25.432,25.442,62233,0
2010-08-16,25.48,26.981,25.152,26.104,64471,0
2010-08-17,26.476,26.961,25.403,25.665,73182,0
2010-08-18,25.701,25.701,24.61,25.272,214315,0
2010-08-19,25.171,25.423,25.011,25.2,243733,0
2010-08-20,25.095,25.841,24.992,25.2,103707,0
2010-08-23,25.29,25.383,25.085,25.18,190366,0
2010-08-24,25.021,25.244,24.88,24.947,115871,0
2010-08-25,24.591,24.843,24.002,24.273,51207,0
2010-08-26,24.281,24.281,23.079,23.339,38394,0
2010-08-27,23.444,23.667,22.668,23.564,53051,0
2010-08-30,23.49,23.49,21.634,21.669,55997,0
2010-08-31,21.734,23.835,21.345,23.817,247766,0
2010-09-01,24.022,25.2,23.742,24.264,122899,0
2010-09-02,24.16,24.815,24.002,24.62,87192,0
2010-09-03,24.833,25.309,24.684,25.095,53608,0
2010-09-07,25.095,25.171,24.433,24.497,43155,0
2010-09-08,24.562,25.105,24.387,24.667,21181,0
2010-09-09,24.825,25.143,24.311,24.359,20767,0
2010-09-10,24.506,24.742,23.48,24.339,21925,0
2010-09-13,24.47,25.217,24.47,24.742,59125,0
2010-09-14,24.751,24.909,24.6,24.742,55599,0
2010-09-15,24.785,24.88,24.321,24.843,49577,0
2010-09-16,24.759,25.085,23.675,24.378,20468,0
2010-09-17,24.676,24.676,23.63,24.273,92642,0
2010-09-20,24.281,24.47,24.088,24.47,46984,0
2010-09-21,24.443,25.442,24.235,25.066,16009,0
2010-09-22,24.965,25.272,24.965,25.085,17392,0
2010-09-23,24.965,25.282,24.301,24.321,15912,0
2010-09-24,24.591,25.393,24.47,25.319,27319,0
2010-09-27,25.393,25.834,24.776,25.105,22485,0
2010-09-28,25.049,25.263,24.506,25.162,24723,0
2010-09-29,25.021,25.608,24.89,25.423,45908,0
2010-09-30,25.543,25.964,25.208,25.374,41723,0
2010-10-01,25.366,26.001,25.105,25.981,21324,0
2010-10-04,25.878,26.234,25.413,25.665,34425,0
2010-10-05,25.841,26.662,25.721,26.662,46987,0
2010-10-06,26.711,26.981,26.515,26.913,87513,0
2010-10-07,27.076,27.308,26.662,26.971,55281,0
2010-10-08,26.971,27.355,26.534,27.289,22384,0
2010-10-11,27.355,27.756,27.289,27.402,15330,0
2010-10-12,27.289,27.402,26.701,27.231,35263,0
2010-10-13,27.231,27.746,26.932,27.588,40570,0
2010-10-14,27.466,27.962,27.251,27.803,28636,0
2010-10-15,27.991,28.167,27.588,27.756,68901,0
2010-10-18,27.859,28.101,27.521,28.007,90519,0
2010-10-19,27.719,28.082,27.177,27.336,47112,0
2010-10-20,27.476,28.035,27.476,27.793,26890,0
2010-10-21,27.953,27.953,26.543,26.635,23842,0
2010-10-22,26.749,26.833,26.291,26.364,26544,0
2010-10-25,26.581,26.581,25.981,26.468,14740,0
2010-10-26,26.283,26.681,26.224,26.671,12981,0
2010-10-27,26.383,26.862,26.31,26.402,27652,0
2010-10-28,26.572,27.222,26.468,26.581,35761,0
2010-10-29,26.607,26.813,26.392,26.468,43829,0
2010-11-01,26.662,26.701,25.18,25.366,44811,0
2010-11-02,25.552,25.897,25.114,25.589,71791,0
2010-11-03,25.674,25.674,25.208,25.626,48527,0
2010-11-04,25.964,26.44,25.674,26.354,85675,0
2010-11-05,26.525,26.951,26.234,26.681,18687,0
2010-11-08,26.553,26.932,26.354,26.88,18159,0
2010-11-09,26.99,27.765,26.971,27.692,45769,0
2010-11-10,27.719,27.991,27.466,27.746,32917,0
2010-11-11,27.55,27.55,26.904,27.01,31062,0
2010-11-12,26.862,27.299,26.74,26.804,52471,0
2010-11-15,26.941,27.186,26.581,26.711,26671,0
2010-11-16,26.534,26.534,25.319,25.524,37993,0
2010-11-17,25.442,25.731,25.393,25.561,12069,0
2010-11-18,25.824,25.906,25.366,25.806,60990,0
2010-11-19,25.711,26.011,24.843,25.309,36153,0
2010-11-22,25.234,25.234,24.405,24.657,136330,0
2010-11-23,24.142,24.514,24.142,24.461,23617,0
2010-11-24,24.703,25.452,24.647,25.432,28747,0
2010-11-26,24.872,25.208,24.872,24.992,3682,0
2010-11-29,24.805,25.432,24.378,25.366,26970,0
2010-11-30,25.002,25.403,24.843,25.234,31117,0
2010-12-01,25.589,26.44,25.48,25.991,39140,0
2010-12-02,25.991,26.141,25.263,25.926,34149,0
2010-12-03,26.05,26.05,25.162,26.03,170230,0
2010-12-06,25.878,26.833,25.552,26.616,29816,0
2010-12-07,26.652,26.981,25.991,26.804,85940,0
2010-12-08,26.941,27.41,25.944,27.308,57508,0
2010-12-09,27.616,28.092,27.616,27.933,67998,0
2010-12-10,27.943,28.306,27.579,28.027,42330,0
2010-12-13,27.982,29.26,27.682,28.447,55498,0
2010-12-14,28.654,29.407,28.615,29.27,23121,0
2010-12-15,29.305,29.598,28.625,28.699,65193,0
2010-12-16,28.818,30.312,28.494,29.967,64724,0
2010-12-17,29.743,30.428,28.261,30.239,120145,0
2010-12-20,30.202,30.613,29.724,29.82,46565,0
2010-12-21,29.985,30.022,28.792,29.849,33112,0
2010-12-22,29.868,30.166,29.623,30.081,14340,0
2010-12-23,30.042,30.081,29.687,29.939,15920,0
2010-12-27,29.81,30.342,29.81,30.303,7511,0
2010-12-28,30.257,30.371,29.56,29.632,34220,0
2010-12-29,29.696,30.013,29.632,29.752,12010,0
2010-12-30,29.849,30.202,29.436,29.632,70757,0
2010-12-31,29.598,29.915,29.034,29.099,68160,0
2011-01-03,30.257,30.257,28.007,28.718,116580,0
2011-01-04,28.857,29.288,28.007,28.11,29453,0
2011-01-05,28.101,28.401,27.663,28.243,25042,0
2011-01-06,28.13,29.008,28.063,28.773,51240,0
2011-01-07,28.896,28.944,28.447,28.876,52522,0
2011-01-10,28.645,29.099,28.645,28.998,49489,0
2011-01-11,28.998,29.81,28.97,29.417,40069,0
2011-01-12,29.782,29.878,29.407,29.743,58278,0
2011-01-13,29.659,29.915,29.606,29.83,29825,0
2011-01-14,29.642,31.21,29.642,31.21,92256,0
2011-01-18,31.648,32.45,31.276,32.44,125062,0
2011-01-19,32.218,33.076,32.178,33.012,123941,0
2011-01-20,32.975,33.749,32.712,33.104,82406,0
2011-01-21,33.339,33.731,32.806,33.609,112202,0
2011-01-24,33.841,34.18,32.864,32.901,149955,0
2011-01-25,32.854,32.854,31.591,31.827,52508,0
2011-01-26,31.827,32.208,31.137,31.772,105557,0
2011-01-27,31.591,31.725,31.248,31.406,33446,0
2011-01-28,31.137,31.172,29.25,30.342,94581,0
2011-01-31,30.248,31.445,30.248,30.603,143504,0
2011-02-01,30.521,30.687,30.248,30.428,109571,0
2011-02-02,30.239,30.434,29.976,30.322,84891,0
2011-02-03,30.221,30.221,29.233,29.985,67834,0
2011-02-04,29.839,30.11,29.107,30.11,76900,0
2011-02-07,30.081,30.613,29.976,30.39,72892,0
2011-02-08,30.434,30.491,29.512,30.062,50706,0
2011-02-09,30.052,30.071,29.008,29.407,63328,0
2011-02-10,29.241,29.878,29.099,29.65,132948,0
2011-02-11,29.407,29.642,28.979,29.072,84844,0
2011-02-14,28.953,29.324,28.953,29.099,52700,0
2011-02-15,28.925,29.483,28.925,29.465,54342,0
2011-02-16,29.362,29.868,29.333,29.606,74363,0
2011-02-18,27.54,27.54,26.749,26.961,422588,0
2011-02-22,26.843,26.843,25.814,26.011,439630,0
2011-02-23,26.001,26.411,25.253,25.413,393307,0
2011-02-24,25.693,25.711,25.319,25.508,173945,0
2011-02-25,25.906,26.652,25.906,26.402,224978,0
2011-02-28,26.59,26.823,26.44,26.795,145690,0
2011-03-01,26.833,26.833,25.906,25.906,132052,0
2011-03-02,25.991,26.234,25.393,26.05,133193,0
2011-03-03,26.3,26.319,25.552,25.974,103136,0
2011-03-04,26.254,26.254,25.598,25.934,165383,0
2011-03-07,26.03,26.113,24.369,25.452,600622,0
2011-03-08,25.432,26.113,25.272,26.059,169406,0
2011-03-09,25.916,26.067,25.741,25.868,139955,0
2011-03-10,25.787,25.787,25.114,25.329,382414,0
2011-03-11,25.263,26.234,24.742,25.974,140223,0
2011-03-14,25.75,25.797,25.357,25.665,57808,0
2011-03-15,25.039,25.76,25.039,25.515,86744,0
2011-03-16,25.403,25.608,24.751,24.759,125331,0
2011-03-17,24.89,25.002,24.461,24.487,203781,0
2011-03-18,24.629,24.815,24.235,24.795,172134,0
2011-03-21,25.002,25.002,24.405,24.647,133261,0
2011-03-22,24.397,24.657,24.189,24.301,148886,0
2011-03-23,24.189,24.733,23.817,24.553,98761,0
2011-03-24,24.676,24.693,24.369,24.544,55896,0
2011-03-25,24.461,24.872,24.301,24.795,56313,0
2011-03-28,24.918,24.918,24.461,24.47,71516,0
2011-03-29,24.47,25.423,24.461,25.329,145790,0
2011-03-30,25.208,26.104,25.2,25.85,135211,0
2011-03-31,26.03,26.224,25.75,25.916,136717,0
2011-04-01,26.001,26.291,25.916,25.991,170802,0
2011-04-04,25.981,26.177,25.683,25.944,41264,0
2011-04-05,25.787,26.319,25.711,25.964,70229,0
2011-04-06,25.897,26.607,25.741,26.104,57458,0
2011-04-07,25.991,26.411,25.797,26.141,55589,0
2011-04-08,26.31,26.31,25.897,26.15,108494,0
2011-04-11,26.167,26.3,26.076,26.254,163547,0
2011-04-12,26.141,26.543,26.104,26.196,181310,0
2011-04-13,26.283,26.383,26.084,26.364,114032,0
2011-04-14,26.15,27.168,26.15,26.99,222470,0
2011-04-15,26.941,27.531,26.795,27.476,219746,0
2011-04-18,27.13,27.644,26.923,27.504,164563,0
2011-04-19,27.606,27.839,27.364,27.829,282523,0
2011-04-20,28.007,28.381,27.663,28.027,250716,0
2011-04-21,28.082,28.353,27.719,28.261,115290,0
2011-04-25,27.878,28.381,27.878,28.345,196801,0
2011-04-26,28.287,29.241,28.215,29.196,936337,0
2011-04-27,29.223,29.333,28.925,29.27,135752,0
2011-04-28,29.117,29.915,29.081,29.743,424696,0
2011-04-29,29.859,30.399,29.743,30.342,666643,0
2011-05-02,30.557,31.331,30.418,30.995,406474,0
2011-05-03,31.031,31.031,30.491,30.93,247260,0
2011-05-04,30.92,31.501,30.613,31.119,162203,0
2011-05-05,30.901,31.918,30.668,31.229,172277,0
2011-05-06,30.949,31.845,30.949,31.574,1101161,0
2011-05-09,31.511,31.511,30.968,31.079,124154,0
2011-05-10,31.031,31.928,30.876,31.918,232504,0
2011-05-11,32.208,33.376,32.025,32.631,911204,0
2011-05-12,32.537,32.722,32.071,32.257,313937,0
2011-05-13,32.218,32.367,31.908,31.918,157320,0
2011-05-16,31.772,31.8,31.35,31.406,125611,0
2011-05-17,31.416,32.787,31.321,32.316,673709,0
2011-05-18,32.387,32.749,32.107,32.527,266547,0
2011-05-19,32.966,32.966,32.342,32.584,174756,0
2011-05-20,32.332,32.844,32.332,32.361,217316,0
2011-05-23,31.899,32.891,31.706,32.517,141383,0
2011-05-24,32.565,32.565,31.686,31.879,102097,0
2011-05-25,31.889,32.703,31.591,32.602,205512,0
2011-05-26,31.638,32.891,31.638,32.686,187128,0
2011-05-27,32.806,33.329,32.787,32.993,228900,0
2011-05-31,33.29,33.966,32.722,33.58,908258,0
2011-06-01,33.48,33.49,32.115,32.397,163151,0
2011-06-02,32.361,32.431,31.772,32.159,101739,0
2011-06-03,31.725,31.836,31.266,31.454,100920,0
2011-06-06,31.492,31.987,30.995,31.61,142916,0
2011-06-07,31.745,31.745,31.445,31.464,91883,0
2011-06-08,31.454,31.464,30.91,30.977,51872,0
2011-06-09,31.079,31.079,30.66,30.724,59020,0
2011-06-10,30.575,30.752,30.013,30.195,96793,0
2011-06-13,30.276,30.566,29.615,30.322,136540,0
2011-06-14,30.575,31.172,30.434,30.613,90310,0
2011-06-15,30.303,30.706,29.54,29.82,120001,0
2011-06-16,29.792,30.257,29.715,30.11,68154,0
2011-06-17,30.276,30.856,29.752,29.887,161767,0
2011-06-20,29.734,31.331,29.734,30.781,90683,0
2011-06-21,30.901,30.986,30.444,30.724,165631,0
2011-06-22,30.547,31.004,30.312,30.371,66893,0
2011-06-23,30.081,30.584,29.659,30.371,89030,0
2011-06-24,30.408,30.584,30.11,30.408,461903,0
2011-06-27,30.351,30.986,30.211,30.791,148994,0
2011-06-28,30.175,30.195,28.027,30.119,98414,0
2011-06-29,29.985,30.418,29.967,30.081,79458,0
2011-06-30,30.119,30.332,29.615,29.878,124689,0
2011-07-01,29.659,30.158,29.176,29.93,95113,0
2011-07-05,29.887,30.062,29.26,29.53,68382,0
2011-07-06,29.696,29.82,29.362,29.752,221995,0
2011-07-07,29.93,30.11,29.724,30.004,144726,0
2011-07-08,29.687,30.11,29.388,29.53,73910,0
2011-07-11,29.25,29.25,28.595,28.962,88982,0
2011-07-12,27.803,27.803,26.03,26.553,514161,0
2011-07-13,26.625,27.241,26.122,27.15,454970,0
2011-07-14,27.251,27.486,26.329,26.671,349718,0
2011-07-15,26.067,26.411,25.834,26.205,3910694,0
2011-07-18,25.964,26.186,25.208,25.731,584514,0
2011-07-19,25.741,26.141,25.741,26.001,311356,0
2011-07-20,26.141,26.263,25.834,25.991,384598,0
2011-07-21,26.021,26.141,25.887,25.974,280695,0
2011-07-22,26.067,26.214,25.906,25.964,299872,0
2011-07-25,25.916,26.486,25.75,26.234,447946,0
2011-07-26,26.283,26.941,26.196,26.895,454018,0
2011-07-27,26.843,26.843,26.263,26.383,533527,0
2011-07-28,26.44,26.505,25.442,25.49,330222,0
2011-07-29,25.329,25.471,24.723,24.927,404557,0
2011-08-01,25.162,25.299,24.281,24.524,388177,0
2011-08-02,24.433,24.443,23.425,23.453,466980,0
2011-08-03,23.527,24.05,23.266,24.012,291114,0
2011-08-04,23.771,23.771,21.969,22.406,576379,0
2011-08-05,22.604,22.817,21.172,22.238,580944,0
2011-08-08,21.751,21.837,19.867,20.071,946019,0
2011-08-09,20.447,20.555,18.775,19.886,668402,0
2011-08-10,19.484,20.025,19.102,19.326,524616,0
2011-08-11,19.838,21.827,19.838,21.433,790588,0
2011-08-12,21.716,22.798,21.48,22.761,760891,0
2011-08-15,23.174,23.845,23.174,23.461,426803,0
2011-08-16,23.993,24.825,23.6,24.414,692606,0
2011-08-17,24.33,24.684,24.33,24.48,381932,0
2011-08-18,24.6,24.6,23.377,23.499,491332,0
2011-08-19,23.199,23.946,22.817,22.884,276917,0
2011-08-22,23.591,23.6,22.22,22.388,441590,0
2011-08-23,22.35,23.546,22.183,23.07,333410,0
2011-08-24,22.965,23.826,22.827,23.667,189773,0
2011-08-25,23.799,23.871,23.05,23.397,224585,0
2011-08-26,23.199,24.582,23.199,24.059,326419,0
2011-08-29,24.189,24.833,24.041,24.805,157870,0
2011-08-30,24.582,25.171,24.291,25.075,169378,0
2011-08-31,25.133,25.272,24.62,25.002,271908,0
2011-09-01,24.927,25.29,24.301,24.378,192083,0
2011-09-02,24.012,24.227,23.07,23.294,111339,0
2011-09-06,22.847,23.435,22.463,23.367,163290,0
2011-09-07,23.62,23.862,23.425,23.742,152667,0
2011-09-08,23.723,23.835,23.126,23.312,163873,0
2011-09-09,23.789,23.789,22.612,22.948,233958,0
2011-09-12,22.586,22.884,22.248,22.518,258551,0
2011-09-13,22.668,22.723,22.296,22.499,470302,0
2011-09-14,22.706,23.648,22.107,23.367,212275,0
2011-09-15,23.591,23.845,23.312,23.582,119135,0
2011-09-16,23.762,24.244,23.461,23.826,168085,0
2011-09-19,23.339,23.704,22.752,23.518,86778,0
2011-09-20,23.62,24.05,23.174,23.284,140315,0
2011-09-21,23.218,23.471,22.314,22.35,187246,0
2011-09-22,21.744,22.34,21.471,22.006,224289,0
2011-09-23,21.931,23.218,21.697,22.77,214232,0
2011-09-26,23.079,23.508,22.499,22.743,153659,0
2011-09-27,23.164,23.752,23.031,23.237,210307,0
2011-09-28,23.256,23.303,22.322,22.322,149060,0
2011-09-29,22.817,23.116,21.77,22.305,110562,0
2011-09-30,21.725,22.864,21.725,22.05,147638,0
2011-10-03,21.856,22.211,20.681,20.699,225210,0
2011-10-04,20.565,22.173,20.494,22.079,255832,0
2011-10-05,22.248,23.06,22.087,22.965,119016,0
2011-10-06,22.847,24.117,22.847,24.097,150392,0
2011-10-07,24.05,24.189,22.379,22.473,141520,0
2011-10-10,22.901,22.92,22.331,22.864,91755,0
2011-10-11,22.639,23.367,22.443,23.284,90987,0
2011-10-12,23.499,23.956,23.266,23.78,112344,0
2011-10-13,23.564,23.881,23.358,23.667,141364,0
2011-10-14,23.946,24.012,23.079,23.946,92814,0
2011-10-17,23.675,23.853,23.014,23.088,108532,0
2011-10-18,23.49,23.937,23.246,23.546,162146,0
2011-10-19,23.499,23.564,23.275,23.415,107707,0
2011-10-20,23.574,23.684,22.894,23.06,197329,0
2011-10-21,23.49,23.49,22.35,22.92,158814,0
2011-10-24,22.939,23.192,22.686,23.154,135450,0
2011-10-25,22.948,23.881,22.93,23.723,186806,0
2011-10-26,24.135,24.217,23.546,24.002,88411,0
2011-10-27,24.506,24.815,24.05,24.544,262385,0
2011-10-28,25.309,25.533,24.647,24.767,244270,0
2011-10-31,24.369,24.369,23.675,23.694,185099,0
2011-11-01,22.761,23.527,22.434,23.199,223567,0
2011-11-02,23.546,23.546,23.004,23.415,158692,0
2011-11-03,23.638,24.254,23.218,24.135,154832,0
2011-11-04,23.817,24.487,23.752,24.339,145292,0
2011-11-07,24.311,24.433,23.752,24.33,71162,0
2011-11-08,24.544,25.049,24.16,24.937,90949,0
2011-11-09,24.281,24.514,23.675,23.762,100391,0
2011-11-10,24.107,24.264,23.555,23.918,75001,0
2011-11-11,24.17,24.947,24.127,24.785,81269,0
2011-11-14,24.61,24.785,24.17,24.264,101740,0
2011-11-15,24.127,24.16,23.555,23.694,182371,0
2011-11-16,23.05,23.648,21.509,22.238,545709,0
2011-11-17,22.154,22.612,21.931,22.489,320298,0
2011-11-18,22.499,23.237,22.087,22.956,227576,0
2011-11-21,22.508,23.435,22.463,23.192,171212,0
2011-11-22,23.164,23.425,22.874,23.144,123580,0
2011-11-23,22.894,23.174,22.63,23.07,143821,0
2011-11-25,23.004,24.973,23.004,24.291,166271,0
2011-11-28,25.002,25.442,24.742,25.095,379515,0
2011-11-29,25.162,25.626,25.162,25.403,258609,0
2011-11-30,26.03,26.431,25.858,26.159,358024,0
2011-12-01,25.18,25.841,25.123,25.366,217541,0
2011-12-02,25.683,25.683,24.776,25.217,144361,0
2011-12-05,25.552,25.626,25.095,25.533,153701,0
2011-12-06,25.49,25.824,25.244,25.452,100181,0
2011-12-07,25.272,25.579,25.011,25.403,197762,0
2011-12-08,25.244,25.393,24.815,25.002,129786,0
2011-12-09,24.89,25.029,24.751,24.767,188282,0
2011-12-12,24.506,24.872,24.069,24.667,353795,0
2011-12-13,24.918,25.058,24.05,24.18,186259,0
2011-12-14,23.983,24.497,23.723,23.752,262125,0
2011-12-15,24.05,24.487,23.826,24.311,303340,0
2011-12-16,24.562,24.992,24.369,24.443,265388,0
2011-12-19,24.514,24.667,23.881,23.918,230524,0
2011-12-20,24.339,25.171,24.339,25.075,198364,0
2011-12-21,25.029,25.309,24.843,25.143,233124,0
2011-12-22,25.29,25.741,25.143,25.357,198940,0
2011-12-23,25.403,25.741,24.918,25.337,193071,0
2011-12-27,25.319,25.461,24.983,25.049,161639,0
2011-12-28,25.393,25.897,25.2,25.2,187445,0
2011-12-29,25.337,25.674,25.075,25.552,129361,0
2011-12-30,25.442,26.011,25.442,25.579,231243,0
2012-01-03,26.196,26.476,25.646,26.291,227758,0
2012-01-04,26.084,26.431,26.084,26.283,99104,0
2012-01-05,26.104,26.749,26.076,26.402,136572,0
2012-01-06,26.562,26.572,26.05,26.059,95134,0
2012-01-09,26.214,26.505,25.916,26.346,174150,0
2012-01-10,26.616,27.289,26.515,27.214,288395,0
2012-01-11,27.01,27.327,26.913,27.084,183262,0
2012-01-12,27.103,27.384,26.951,27.186,107140,0
2012-01-13,26.88,27.214,26.823,26.971,101908,0
2012-01-17,27.374,27.726,27.374,27.569,162265,0
2012-01-18,27.531,27.653,27.402,27.447,151580,0
2012-01-19,27.439,27.597,27.122,27.439,98944,0
2012-01-20,27.476,27.634,27.28,27.531,143328,0
2012-01-23,27.588,27.588,27.27,27.384,83900,0
2012-01-24,27.168,27.504,26.981,27.177,148060,0
2012-01-25,26.758,27.531,26.758,27.447,89926,0
2012-01-26,27.626,27.626,27.13,27.251,170795,0
2012-01-27,27.084,27.299,27.084,27.168,198568,0
2012-01-30,27.084,27.308,27.046,27.056,148068,0
2012-01-31,27.251,27.364,26.981,27.03,142681,0
2012-02-01,27.103,27.346,26.913,26.961,277056,0
2012-02-02,27.13,27.626,27.084,27.456,389182,0
2012-02-03,27.914,28.567,27.037,28.335,398760,0
2012-02-06,28.092,28.092,27.439,27.476,179464,0
2012-02-07,27.43,27.982,27.402,27.682,1212236,0
2012-02-08,27.746,27.803,27.439,27.746,209120,0
2012-02-09,27.868,27.962,26.971,26.99,93415,0
2012-02-10,26.766,27.103,26.431,26.99,192299,0
2012-02-13,27.214,27.393,26.99,27.251,144210,0
2012-02-14,27.299,27.317,27.046,27.231,184171,0
2012-02-15,27.308,27.336,27.056,27.222,145191,0
2012-02-16,27.289,27.513,27.222,27.402,207906,0
2012-02-17,27.402,27.456,27.28,27.42,96469,0
2012-02-21,27.55,27.597,27,27.355,133600,0
2012-02-22,27.569,27.653,27.27,27.447,165615,0
2012-02-23,27.466,27.531,27.222,27.456,103119,0
2012-02-24,27.439,27.496,27.241,27.251,85994,0
2012-02-27,27.076,27.16,26.643,27.056,146861,0
2012-02-28,27.103,27.186,26.776,26.804,124401,0
2012-02-29,26.895,27.094,26.495,26.534,182343,0
2012-03-01,26.616,26.971,26.581,26.88,134425,0
2012-03-02,26.823,26.904,26.346,26.681,173629,0
2012-03-05,26.73,27,26.354,26.913,93162,0
2012-03-06,26.616,27,26.616,26.981,178963,0
2012-03-07,27.046,27.504,26.951,27.214,429509,0
2012-03-08,27.327,27.597,27.113,27.42,167631,0
2012-03-09,27.42,27.606,27.251,27.42,99535,0
2012-03-12,27.513,27.821,27.186,27.384,166816,0
2012-03-13,27.54,27.923,27.384,27.774,274682,0
2012-03-14,27.726,28.709,27.726,28.615,353219,0
2012-03-15,28.547,28.916,28.185,28.764,96620,0
2012-03-16,29.034,29.09,28.792,28.906,391829,0
2012-03-19,28.925,29.455,28.718,29.362,215243,0
2012-03-20,29.156,29.715,29.156,29.606,241267,0
2012-03-21,29.659,30.149,29.642,29.994,321454,0
2012-03-22,29.924,30.303,29.743,30.062,312253,0
2012-03-23,30.071,31.023,29.949,31.023,284220,0
2012-03-26,31.192,31.8,31.109,31.696,450911,0
2012-03-27,31.696,32.537,31.591,31.957,630863,0
2012-03-28,32.035,32.431,31.791,32.247,224306,0
2012-03-29,32.054,32.44,31.997,32.316,279710,0
2012-03-30,32.332,32.74,32.247,32.641,448578,0
2012-04-02,32.584,33.049,32.478,32.966,284395,0
2012-04-03,32.957,33.041,32.296,32.306,243615,0
2012-04-04,32.208,32.208,31.638,31.696,233828,0
2012-04-05,31.556,32.035,31.436,31.938,101528,0
2012-04-09,31.879,32.025,31.276,31.303,183357,0
2012-04-10,31.321,31.321,30.632,30.809,231813,0
2012-04-11,31.165,31.686,30.677,31.581,151392,0
2012-04-12,31.537,31.754,31.501,31.668,124381,0
2012-04-13,31.629,32.071,31.619,31.918,225439,0
2012-04-16,32.14,32.459,31.859,31.977,185322,0
2012-04-17,32.237,32.421,32.054,32.237,150529,0
2012-04-18,32.089,32.149,31.879,31.889,173428,0
2012-04-19,31.977,32.169,31.591,31.706,129128,0
2012-04-20,32.025,32.247,31.725,31.987,137239,0
2012-04-23,31.537,31.706,31.276,31.591,206549,0
2012-04-24,31.629,31.889,31.34,31.61,110785,0
2012-04-25,31.8,32.306,31.61,31.745,148560,0
2012-04-26,31.658,32.367,31.658,32.115,167193,0
2012-04-27,32.124,32.769,32.124,32.74,269492,0
2012-04-30,32.641,32.901,32.045,32.218,109500,0
2012-05-01,32.267,32.387,31.859,31.987,176141,0
2012-05-02,31.987,32.149,31.518,31.899,124435,0
2012-05-03,32.14,32.631,31.725,31.764,111031,0
2012-05-04,31.648,31.648,31.257,31.397,148933,0
2012-05-07,31.406,31.668,31.099,31.574,133422,0
2012-05-08,31.34,31.34,30.744,31.051,157625,0
2012-05-09,30.622,31.079,29.579,30.022,261740,0
2012-05-10,30.408,30.584,29.878,30.052,363544,0
2012-05-11,29.985,30.293,29.939,30.195,208697,0
2012-05-14,30.022,30.293,29.976,30.081,150531,0
2012-05-15,30.195,31.406,30.195,31.239,203097,0
2012-05-16,31.397,31.716,31.07,31.295,232770,0
2012-05-17,31.601,31.638,30.959,31.128,292113,0
2012-05-18,31.229,31.537,30.94,31.416,303963,0
2012-05-21,31.601,32.025,31.172,32.016,242869,0
2012-05-22,32.025,32.668,31.869,32.081,146673,0
2012-05-23,31.845,32.498,31.658,32.387,115356,0
2012-05-24,32.071,32.527,31.791,32.498,136622,0
2012-05-25,32.631,32.778,32.325,32.498,65002,0
2012-05-29,32.731,33.21,32.631,33.003,215653,0
2012-05-30,32.769,32.949,32.677,32.769,122594,0
2012-05-31,32.731,32.966,32.178,32.227,318697,0
2012-06-01,31.918,32.025,30.714,30.761,172203,0
2012-06-04,30.829,30.949,30.071,30.92,303966,0
2012-06-05,30.761,31.426,30.706,31.321,91789,0
2012-06-06,31.899,32.44,31.464,32.387,117893,0
2012-06-07,32.686,32.864,32.098,32.107,81187,0
2012-06-08,32.054,32.257,31.845,32.045,89581,0
2012-06-11,32.227,32.749,31.889,32.431,205568,0
2012-06-12,32.468,33.076,32.098,32.94,138685,0
2012-06-13,32.778,33.191,32.306,33.049,172019,0
2012-06-14,33.152,33.376,32.872,33.161,109913,0
2012-06-15,33.161,33.359,32.815,33.096,152982,0
2012-06-18,32.993,33.395,32.612,33.359,139729,0
2012-06-19,33.359,33.509,32.759,32.94,123952,0
2012-06-20,32.787,32.787,32.149,32.367,121216,0
2012-06-21,32.306,32.431,31.436,31.454,144478,0
2012-06-22,31.511,31.8,30.584,30.677,1103381,0
2012-06-25,30.185,30.66,29.93,30.267,230235,0
2012-06-26,30.444,30.884,29.868,29.976,387592,0
2012-06-27,30.091,30.332,29.939,30.248,229503,0
2012-06-28,30.239,30.239,29.734,30.062,263780,0
2012-06-29,30.622,30.622,30.276,30.408,361010,0
2012-07-02,30.418,30.714,30.418,30.668,200583,0
2012-07-03,30.66,31.285,30.557,31.276,124151,0
2012-07-05,31.201,31.387,31.041,31.312,353739,0
2012-07-06,31.109,32.659,31.109,32.537,389081,0
2012-07-09,32.459,33.056,32.377,33.041,280720,0
2012-07-10,33.161,33.461,33.142,33.339,166352,0
2012-07-11,33.431,33.609,32.759,32.901,277088,0
2012-07-12,32.659,32.94,32.404,32.622,166955,0
2012-07-13,32.631,33.104,32.631,32.957,70824,0
2012-07-16,32.911,33.012,32.677,32.911,57732,0
2012-07-17,32.983,33.367,32.769,33.246,105550,0
2012-07-18,33.142,33.713,32.949,33.421,89032,0
2012-07-19,33.48,33.609,32.911,33.152,350744,0
2012-07-20,32.901,33.431,32.901,33.376,84722,0
2012-07-23,32.864,32.911,32.565,32.677,109501,0
2012-07-24,32.769,32.769,32.218,32.659,94374,0
2012-07-25,32.844,32.957,32.498,32.602,62991,0
2012-07-26,32.94,33.256,32.478,32.722,66642,0
2012-07-27,32.824,34.422,32.824,34.04,161636,0
2012-07-30,34.17,35.027,34.123,34.468,353779,0
2012-07-31,34.414,34.657,34.131,34.385,153596,0
2012-08-01,34.366,34.61,33.31,33.395,219481,0
2012-08-02,33.161,33.49,32.686,33.414,134205,0
2012-08-03,33.713,34.058,33.3,33.386,84699,0
2012-08-06,33.339,33.509,32.703,32.901,171816,0
2012-08-07,32.296,34.263,32.296,33.825,544806,0
2012-08-08,33.778,33.947,33.049,33.561,203753,0
2012-08-09,33.49,33.805,33.431,33.668,144856,0
2012-08-10,33.58,34.049,33.339,33.992,222760,0
2012-08-13,34.459,35.152,34.131,35.027,364585,0
2012-08-14,35.3,35.412,34.756,34.862,143177,0
2012-08-15,34.775,35.046,34.591,35.009,143522,0
2012-08-16,34.999,35.403,34.32,34.936,166525,0
2012-08-17,34.794,35.009,34.775,34.955,80889,0
2012-08-20,34.918,34.964,34.694,34.862,93349,0
2012-08-21,35.018,35.018,34.756,34.862,80039,0
2012-08-22,34.955,34.973,34.385,34.684,119996,0
2012-08-23,33.723,33.759,33.21,33.31,118070,0
2012-08-24,33.229,33.74,33.096,33.639,56451,0
2012-08-27,33.684,33.966,33.516,33.713,48895,0
2012-08-28,33.74,33.992,33.668,33.805,58434,0
2012-08-29,33.815,34.563,33.815,34.199,60257,0
2012-08-30,34.199,34.199,33.929,33.938,111837,0
2012-08-31,34.199,34.591,33.805,34.385,97505,0
2012-09-04,34.468,35.103,34.385,34.72,360828,0
2012-09-05,34.61,35.467,34.61,35.103,450847,0
2012-09-06,35.365,36.374,35.336,35.822,472713,0
2012-09-07,36.018,36.69,35.748,36.569,189937,0
2012-09-10,36.625,36.625,35.944,36.076,173684,0
2012-09-11,36.224,36.728,36.224,36.728,145612,0
2012-09-12,36.728,37.466,36.728,37.418,157610,0
2012-09-13,37.504,39.322,37.409,39.147,268934,0
2012-09-14,39.209,39.939,39.099,39.322,246051,0
2012-09-17,38.409,38.409,37.549,38.148,293487,0
2012-09-18,38.249,38.566,37.849,38.305,170280,0
2012-09-19,38.474,38.752,38.165,38.652,144063,0
2012-09-20,38.558,38.81,38.335,38.737,171625,0
2012-09-21,39.202,39.229,37.531,37.661,335911,0
2012-09-24,37.67,37.849,37.048,37.24,159884,0
2012-09-25,37.317,37.874,37.156,37.355,235404,0
2012-09-26,37.345,37.457,36.671,36.838,80963,0
2012-09-27,37.018,37.428,36.635,37.371,142027,0
2012-09-28,37.156,37.399,37.083,37.355,274501,0
2012-10-01,37.504,38.259,37.504,37.831,216490,0
2012-10-02,37.874,38.082,37.504,37.568,93698,0
2012-10-03,37.615,37.914,37.214,37.661,220738,0
2012-10-04,37.774,38.045,37.615,37.969,220674,0
2012-10-05,37.951,38.456,37.951,38.315,231861,0
2012-10-08,38.241,38.456,38.231,38.429,81425,0
2012-10-09,42.336,44.43,42.113,42.982,1848166,0
2012-10-10,42.731,44.27,42.731,43.963,966675,0
2012-10-11,44.337,45.021,44.308,44.346,599546,0
2012-10-12,44.28,44.759,44.066,44.364,295967,0
2012-10-15,44.57,44.82,44.384,44.43,282462,0
2012-10-16,44.749,44.962,44.469,44.55,303257,0
2012-10-17,44.691,44.691,44.114,44.224,287209,0
2012-10-18,44.224,44.56,44.066,44.224,547982,0
2012-10-19,44.056,44.587,43.216,43.525,226989,0
2012-10-22,43.393,43.692,42.546,42.701,127830,0
2012-10-23,42.711,43.01,42.218,42.302,275437,0
2012-10-24,42.312,42.655,41.957,42.247,226121,0
2012-10-25,42.45,42.45,41.957,42.113,199625,0
2012-10-26,42.238,42.321,41.592,42.181,231048,0
2012-10-31,42.575,43.339,42.376,42.47,403032,0
2012-11-01,42.991,43.664,42.768,43.477,639022,0
2012-11-02,43.664,43.737,42.674,42.701,178226,0
2012-11-05,42.806,42.816,41.753,42.013,215958,0
2012-11-06,42.218,42.276,41.734,41.788,340793,0
2012-11-07,41.463,41.463,40.798,40.939,213571,0
2012-11-08,41.22,41.376,40.669,40.669,170523,0
2012-11-09,40.583,40.903,39.91,40.181,215742,0
2012-11-12,40.323,41.445,40.07,41.165,295405,0
2012-11-13,40.929,41.367,40.903,40.984,211289,0
2012-11-14,41.165,41.406,40.22,40.434,231160,0
2012-11-15,40.837,41.274,39.995,40.443,236940,0
2012-11-16,40.005,41.592,40.005,41.535,169024,0
2012-11-19,41.842,42.431,41.629,42.292,255777,0
2012-11-20,42.198,42.526,42.004,42.19,212038,0
2012-11-21,42.013,42.257,41.871,42.19,188488,0
2012-11-23,42.198,42.965,42.104,42.965,101955,0
2012-11-26,42.854,43.329,42.321,42.556,120855,0
2012-11-27,42.526,42.907,42.45,42.536,274495,0
2012-11-28,42.479,42.664,42.321,42.516,144292,0
2012-11-29,42.636,44.43,42.508,44.036,225579,0
2012-11-30,43.982,44.739,43.834,44.654,335286,0
2012-12-03,44.805,45.03,44.161,44.253,401068,0
2012-12-04,43.467,44.327,43.467,43.963,380842,0
2012-12-05,43.844,44.243,43.656,43.844,291742,0
2012-12-06,43.718,44.327,43.718,44.308,152694,0
2012-12-07,44.327,44.72,44.056,44.597,119445,0
2012-12-10,44.54,45.011,44.532,44.654,147297,0
2012-12-11,45.011,45.147,44.27,44.421,214208,0
2012-12-12,44.58,44.664,43.329,43.347,168163,0
2012-12-13,43.253,43.329,42.095,42.556,254640,0
2012-12-14,42.366,42.366,40.856,40.893,370402,0
2012-12-17,41.386,41.753,41.211,41.312,407219,0
2012-12-18,41.435,41.797,41.322,41.619,230941,0
2012-12-19,41.078,41.322,39.847,40.452,384965,0
2012-12-20,40.351,40.452,39.885,40.388,294464,0
2012-12-21,39.744,41.106,39.389,41.078,812076,0
2012-12-24,40.948,41.348,40.883,41.184,335109,0
2012-12-26,41.22,41.396,40.948,41.145,184255,0
2012-12-27,41.048,41.507,40.865,41.376,474297,0
2012-12-28,41.264,41.544,41.184,41.357,216866,0
2012-12-31,41.255,42.004,41.191,41.948,277763,0
2013-01-02,42.085,43.935,42.085,43.486,440314,0
2013-01-03,43.339,43.701,43.16,43.496,175788,0
2013-01-04,43.601,44.018,43.357,43.935,173393,0
2013-01-07,44.123,45.214,44.114,45.137,349632,0
2013-01-08,45.185,45.224,44.532,44.636,255891,0
2013-01-09,44.607,44.972,44.587,44.691,146464,0
2013-01-10,44.925,44.925,44.421,44.868,164729,0
2013-01-11,44.739,45.03,44.523,44.915,288360,0
2013-01-14,44.759,44.952,44.749,44.945,457833,0
2013-01-15,44.72,45.338,44.72,45.263,88316,0
2013-01-16,45.156,45.195,44.683,45.101,148828,0
2013-01-17,45.253,45.735,45.057,45.523,101823,0
2013-01-18,45.533,46.178,45.319,46.045,156721,0
2013-01-22,46.035,46.045,45.681,46.027,118763,0
2013-01-23,45.99,46.11,45.719,45.999,353146,0
2013-01-24,46.178,46.548,45.934,46.26,269317,0
2013-01-25,46.505,46.71,46.129,46.7,166687,0
2013-01-28,46.764,47.119,46.624,47.09,154589,0
2013-01-29,46.98,47.81,46.932,47.708,248450,0
2013-01-30,47.781,47.819,47.41,47.539,194970,0
2013-01-31,47.41,47.41,46.448,47.278,141336,0
2013-02-01,47.566,49.21,47.501,48.715,365719,0
2013-02-04,50.051,50.182,49.247,49.343,381107,0
2013-02-05,49.481,51.378,49.481,51.226,431074,0
2013-02-06,50.936,52.356,50.917,51.898,398492,0
2013-02-07,51.48,51.686,49.556,51.069,434220,0
2013-02-08,51.069,51.48,51.069,51.31,374556,0
2013-02-11,51.29,51.704,50.173,50.844,394337,0
2013-02-12,50.741,50.993,50.263,50.616,484599,0
2013-02-13,50.554,51.237,50.272,50.809,291818,0
2013-02-14,50.626,51.003,50.499,50.873,286071,0
2013-02-15,51.108,51.519,50.518,50.827,325702,0
2013-02-19,50.78,51.593,50.59,51.483,268611,0
2013-02-20,51.483,51.501,50.646,50.665,111009,0
2013-02-21,50.636,50.646,49.944,50.263,182760,0
2013-02-22,50.346,50.79,50.346,50.721,170504,0
2013-02-25,51.061,51.061,50.254,50.289,229001,0
2013-02-26,50.606,50.712,50.197,50.554,162206,0
2013-02-27,50.509,51.163,50.47,50.77,137886,0
2013-02-28,50.853,51.283,50.712,50.731,128320,0
2013-03-01,50.59,50.889,50.161,50.712,178077,0
2013-03-04,50.545,51.079,50.489,51.079,172103,0
2013-03-05,51.256,52.119,51.136,51.341,137245,0
2013-03-06,51.583,51.583,50.984,51.264,92866,0
2013-03-07,51.563,51.563,51.108,51.199,121360,0
2013-03-08,51.399,51.612,50.882,51.228,143710,0
2013-03-11,51.331,51.418,51.079,51.351,149255,0
2013-03-12,51.341,51.427,50.616,50.956,141063,0
2013-03-13,50.984,51.154,50.161,50.206,206204,0
2013-03-14,50.141,50.289,49.916,49.998,189266,0
2013-03-15,49.793,50.263,48.967,50.055,811264,0
2013-03-18,49.644,50.018,49.52,49.598,148250,0
2013-03-19,49.707,50.413,49.579,50.289,184841,0
2013-03-20,50.616,51.331,50.479,51.192,58767,0
2013-03-21,51.163,51.493,50.882,51.118,79997,0
2013-03-22,51.264,51.971,51.264,51.846,815885,0
2013-03-25,52.035,52.476,51.545,52.205,270579,0
2013-03-26,52.413,52.898,52.195,52.457,153737,0
2013-03-27,52.242,52.713,51.875,52.567,191437,0
2013-03-28,52.804,53.43,52.577,53.077,234162,0
2013-04-01,53.274,53.676,52.186,52.635,243998,0
2013-04-02,52.916,53.576,52.831,53.264,405837,0
2013-04-03,53.394,53.394,52.869,53.207,271807,0
2013-04-04,53.449,54.66,53.039,53.922,413992,0
2013-04-05,53.237,53.547,52.994,53.102,334254,0
2013-04-08,53.093,53.449,52.994,53.34,163198,0
2013-04-09,53.537,53.537,52.841,52.879,132044,0
2013-04-10,53.023,53.922,53.023,53.876,347581,0
2013-04-11,54.031,54.877,54.031,54.577,162904,0
2013-04-12,54.332,54.642,54.166,54.37,114340,0
2013-04-15,54.332,54.332,53.013,53.14,238882,0
2013-04-16,53.366,53.965,53.227,53.885,231860,0
2013-04-17,53.614,53.876,52.403,52.965,235399,0
2013-04-18,53.264,54.012,52.984,53.237,335840,0
2013-04-19,53.246,53.43,53.084,53.374,294888,0
2013-04-22,53.314,54.012,52.748,53.594,223357,0
2013-04-23,54.176,55.525,54.002,55.374,159545,0
2013-04-24,55.093,55.364,53.093,53.274,495424,0
2013-04-25,52.767,53.557,52.767,52.916,240949,0
2013-04-26,53.507,53.507,52.541,52.655,420702,0
2013-04-29,52.713,53.049,52.43,52.684,198867,0
2013-04-30,52.364,52.906,52.296,52.523,278523,0
2013-05-01,47.851,51.312,47.851,50.047,939707,0
2013-05-02,50.161,52.364,49.98,52.082,346122,0
2013-05-03,52.467,52.994,52.421,52.615,220797,0
2013-05-06,52.811,53.237,52.242,52.916,170549,0
2013-05-07,53.102,54.002,53.013,53.769,102893,0
2013-05-08,53.631,53.922,53.459,53.566,103378,0
2013-05-09,53.537,54.089,53.374,53.604,127264,0
2013-05-10,53.78,54.6,53.78,54.543,116771,0
2013-05-13,54.524,54.817,54.159,54.553,115451,0
2013-05-14,54.788,55.447,54.713,55.372,98737,0
2013-05-15,55.108,56.247,55.07,56.051,105156,0
2013-05-16,55.777,56.908,55.777,56.267,235418,0
2013-05-17,56.7,56.7,55.645,55.74,217309,0
2013-05-20,55.589,55.956,55.108,55.324,159399,0
2013-05-21,55.148,55.73,55.08,55.428,120686,0
2013-05-22,55.486,55.853,55.06,55.192,233029,0
2013-05-23,54.751,55.156,54.112,55.023,140061,0
2013-05-24,54.846,55.654,54.733,55.447,365708,0
2013-05-28,55.836,58.349,55.787,58.257,210072,0
2013-05-29,57.749,57.792,56.212,56.665,232585,0
2013-05-30,56.918,57.428,56.729,57.096,63834,0
2013-05-31,56.873,57.336,56.493,56.797,111372,0
2013-06-03,56.844,57.757,56.333,57.614,302445,0
2013-06-04,57.819,58.718,57.739,58.217,274053,0
2013-06-05,58.227,58.585,57.7,57.915,307368,0
2013-06-06,57.809,58.377,57.614,58.329,153849,0
2013-06-07,58.943,59.168,58.227,58.5,109287,0
2013-06-10,58.567,58.858,57.905,58.443,73847,0
2013-06-11,57.7,58.395,57.304,58.104,117841,0
2013-06-12,58.329,58.385,57.02,57.275,119789,0
2013-06-13,57.116,58.52,56.636,58.217,109395,0
2013-06-14,58.15,58.329,57.314,57.428,147292,0
2013-06-17,57.538,58.395,57.02,57.457,191446,0
2013-06-18,57.369,57.408,56.68,56.775,199294,0
2013-06-19,56.844,57.389,56.325,56.333,287320,0
2013-06-20,55.524,55.806,53.429,54.469,302255,0
2013-06-21,54.656,54.967,53.932,54.798,263733,0
2013-06-24,54.112,54.326,53.047,54.072,264994,0
2013-06-25,54.336,54.336,52.856,53.091,385858,0
2013-06-26,53.497,54.062,53.439,53.694,155474,0
2013-06-27,54.004,54.883,53.393,54.751,325104,0
2013-06-28,54.478,54.713,53.331,53.576,530628,0
2013-07-01,53.858,55.372,53.253,54.488,208403,0
2013-07-02,54.524,54.656,53.594,53.996,212347,0
2013-07-03,53.647,53.915,53.402,53.74,106877,0
2013-07-05,54.373,54.515,53.676,53.976,141595,0
2013-07-08,54.119,54.382,53.322,53.322,178536,0
2013-07-09,53.694,53.966,53.273,53.322,187061,0
2013-07-10,53.157,53.283,52.48,52.904,280056,0
2013-07-11,53.556,54.45,53.322,53.976,325961,0
2013-07-12,53.789,54.713,53.225,54.422,307366,0
2013-07-15,54.553,54.883,53.631,54.637,188551,0
2013-07-16,54.515,54.515,52.981,53.713,304468,0
2013-07-17,54.004,54.139,53.411,53.996,137359,0
2013-07-18,53.886,54.93,53.886,54.723,161223,0
2013-07-19,54.703,55.334,54.45,54.524,305508,0
2013-07-22,54.45,54.469,53.487,54.062,188733,0
2013-07-23,54.014,54.251,53.273,53.497,144775,0
2013-07-24,53.604,53.72,53.02,53.263,306007,0
2013-07-25,53.055,53.439,52.962,53.129,341578,0
2013-07-26,52.808,53.138,52.808,52.942,248136,0
2013-07-29,52.952,53.383,52.8,53.047,220264,0
2013-07-30,53.339,53.556,53.01,53.339,267224,0
2013-07-31,53.537,53.624,53.148,53.148,344742,0
2013-08-01,53.487,54.004,53.235,53.411,434165,0
2013-08-02,53.215,55.428,53.215,55.296,388862,0
2013-08-05,55.392,56.003,55.033,55.505,485807,0
2013-08-06,55.262,59.828,54.713,57.739,787406,0
2013-08-07,57.447,57.585,56.125,56.154,292246,0
2013-08-08,56.55,58.801,55.534,58.764,586832,0
2013-08-09,58.764,59.479,58.415,58.728,420351,0
2013-08-12,58.303,60.525,58.303,60.506,423826,0
2013-08-13,60.62,61.487,60.497,60.915,295085,0
2013-08-14,60.959,61.279,59.753,60.214,161810,0
2013-08-15,59.603,60.044,58.611,58.659,195689,0
2013-08-16,58.963,59.738,58.885,59.112,212911,0
2013-08-19,59.059,59.388,58.356,58.385,185315,0
2013-08-20,58.366,59.096,58.187,58.953,138819,0
2013-08-21,58.679,58.924,58.235,58.375,151839,0
2013-08-22,58.375,59.483,58.311,59.03,349767,0
2013-08-23,59.132,59.683,58.812,59.198,96081,0
2013-08-26,59.086,59.333,58.585,58.669,86154,0
2013-08-27,58.265,58.265,56.748,56.807,102490,0
2013-08-28,56.682,56.911,56.06,56.807,201590,0
2013-08-29,56.581,57.383,56.581,57.041,70669,0
2013-08-30,56.941,57.308,56.863,57.26,125665,0
2013-09-03,58.442,59.103,57.697,58.187,169100,0
2013-09-04,58.138,59.295,57.745,59.142,167260,0
2013-09-05,59.333,59.464,58.859,59.132,170688,0
2013-09-06,59.491,59.491,57.619,58.567,111471,0
2013-09-09,58.385,59.683,58.328,59.549,65804,0
2013-09-10,59.702,60.268,59.454,59.968,121157,0
2013-09-11,60.997,63.068,60.894,62.905,265340,0
2013-09-12,63.078,63.741,62.812,63.551,131053,0
2013-09-13,63.85,63.975,62.605,62.774,88220,0
2013-09-16,63.408,64.269,63.293,63.975,104243,0
2013-09-17,63.789,64.242,62.841,63.078,92644,0
2013-09-18,63.605,63.673,62.225,63.268,117953,0
2013-09-19,63.068,63.37,62.351,63.153,93277,0
2013-09-20,63.466,64.025,62.281,62.425,306263,0
2013-09-23,62.169,63.039,62.057,62.756,98594,0
2013-09-24,62.633,63.692,62.482,62.633,66296,0
2013-09-25,62.527,62.974,61.603,61.998,81473,0
2013-09-26,61.998,62.518,61.811,62.369,72836,0
2013-09-27,61.849,62.66,61.508,62.341,55181,0
2013-09-30,61.715,62.7,61.517,62.271,136555,0
2013-10-01,62.243,63.238,61.374,63.199,164563,0
2013-10-02,62.709,63.807,62.454,63.721,139747,0
2013-10-03,63.78,63.78,62.253,62.614,93709,0
2013-10-04,62.537,63.029,62.196,62.87,33426,0
2013-10-07,62.243,62.482,61.705,62.047,86469,0
2013-10-08,62.215,62.291,59.709,59.928,325857,0
2013-10-09,59.968,60.202,59.17,59.607,179876,0
2013-10-10,59.588,60.504,59.361,60.455,185941,0
2013-10-11,60.108,62.047,59.889,61.442,96361,0
2013-10-14,60.855,61.489,60.855,61.327,90478,0
2013-10-15,61.052,61.28,59.255,59.361,295129,0
2013-10-16,59.738,60.523,59.588,60.04,158956,0
2013-10-17,59.889,61.242,59.889,61.242,78278,0
2013-10-18,62.178,62.812,61.11,62.803,198896,0
2013-10-21,62.729,63.012,62.253,62.993,138448,0
2013-10-22,63.049,63.576,62.614,63.379,270939,0
2013-10-23,63.248,63.323,62.642,63.003,124544,0
2013-10-24,63.228,63.815,63.012,63.408,109299,0
2013-10-25,63.673,63.673,62.793,63.181,117947,0
2013-10-28,63.096,63.576,62.178,62.397,156979,0
2013-10-29,62.397,62.86,61.979,62.803,177756,0
2013-10-30,63.029,63.673,61.593,61.593,164570,0
2013-10-31,61.764,62.832,61.09,62.351,165145,0
2013-11-01,62.235,62.235,60.117,61.205,371828,0
2013-11-04,61.11,61.138,60.154,60.949,207402,0
2013-11-05,60.704,60.714,59.53,59.539,195164,0
2013-11-06,59.88,60.685,59.333,60.541,229603,0
2013-11-07,60.647,61.422,59.558,59.625,112969,0
2013-11-08,59.53,60.363,59.323,60.135,85091,0
2013-11-11,60.135,60.571,59.635,59.938,111564,0
2013-11-12,59.928,60.939,59.729,60.884,124304,0
2013-11-13,60.656,61.383,60.532,61.187,65700,0
2013-11-14,61.187,62.351,60.931,61.811,150151,0
2013-11-15,61.724,62.518,61.308,62.076,88211,0
2013-11-18,61.489,62.425,60.825,60.997,102911,0
2013-11-19,59.654,61.014,59.218,60.343,115204,0
2013-11-20,60.145,61.196,59.968,60.382,113041,0
2013-11-21,60.835,66.038,60.835,64.193,467616,0
2013-11-22,64.392,67.049,63.967,66.189,241123,0
2013-11-25,66.179,67.589,65.177,65.386,178309,0
2013-11-26,65.309,66.141,65.025,65.472,212610,0
2013-11-27,64.549,67.682,64.549,67.234,150478,0
2013-11-29,67.263,67.339,66.475,66.996,66881,0
2013-12-02,67.234,67.234,65.594,65.737,160941,0
2013-12-03,65.452,66.105,64.845,65.755,199869,0
2013-12-04,65.679,65.945,64.217,65.1,112793,0
2013-12-05,64.976,66.032,64.168,64.9,82317,0
2013-12-06,65.631,66.307,64.597,66.182,184321,0
2013-12-09,65.982,67.349,65.385,65.945,154894,0
2013-12-10,65.649,65.745,64.405,64.9,100389,0
2013-12-11,64.89,65.186,62.984,64.13,217413,0
2013-12-12,63.999,63.999,62.812,63.579,130297,0
2013-12-13,63.183,64.361,62.877,63.97,151143,0
2013-12-16,63.478,65.157,62.906,63.515,258326,0
2013-12-17,64.039,65.138,63.401,64.294,200248,0
2013-12-18,64.483,66.446,63.989,66.372,200200,0
2013-12-19,66.427,67.161,65.452,66.629,227289,0
2013-12-20,66.667,66.667,66.012,66.344,251500,0
2013-12-23,66.593,66.71,65.575,66.475,132816,0
2013-12-24,66.601,67.32,66.22,66.408,47122,0
2013-12-26,66.545,67.643,65.868,67.104,154761,0
2013-12-27,67.418,68.375,65.83,66.573,122833,0
2013-12-30,66.573,66.601,65.783,66.427,142775,0
2013-12-31,66.485,67.094,66.097,66.967,160583,0
2014-01-02,66.555,67.861,66.555,66.996,287376,0
2014-01-03,67.015,67.558,66.545,67.152,115147,0
2014-01-06,67.378,67.72,66.297,66.436,228500,0
2014-01-07,66.465,66.573,65.575,66.418,145822,0
2014-01-08,66.25,66.436,65.507,66.334,99223,0
2014-01-09,66.601,66.601,65.498,66.068,217244,0
2014-01-10,66.25,66.446,65.727,66.259,263762,0
2014-01-13,66.23,66.307,65.584,66.032,244899,0
2014-01-14,66.04,66.564,65.727,66.105,240598,0
2014-01-15,66.201,66.334,65.555,66.049,263304,0
2014-01-16,65.689,66.344,65.689,65.86,260000,0
2014-01-17,65.689,65.85,65.423,65.498,310305,0
2014-01-21,65.498,65.774,64.522,65.005,362415,0
2014-01-22,64.835,65.84,64.568,65.09,296653,0
2014-01-23,64.986,67.189,64.682,66.191,359548,0
2014-01-24,66.114,67.388,64.444,64.863,676470,0
2014-01-27,65.366,65.86,63.315,64.453,287571,0
2014-01-28,64.54,66.22,64.207,66.087,239866,0
2014-01-29,65.888,66.022,64.825,65.023,479062,0
2014-01-30,68.215,72.835,67.398,71.745,861343,0
2014-01-31,70.635,72.097,70.635,71.431,323542,0
2014-02-03,71.547,71.895,70.567,70.996,333252,0
2014-02-04,71.261,71.905,70.627,71.214,269421,0
2014-02-05,70.823,71.64,70.273,71.099,196715,0
2014-02-06,71.421,71.727,70.729,71.108,172815,0
2014-02-07,71.527,71.621,70.509,71.005,280455,0
2014-02-10,71.243,71.547,70.607,71.195,227404,0
2014-02-11,71.479,71.972,70.702,71.527,297944,0
2014-02-12,71.556,72.143,71.346,71.793,182528,0
2014-02-13,71.507,73.379,71.507,73.045,331930,0
2014-02-14,73.294,74.466,72.844,74.026,180848,0
2014-02-18,73.999,75.532,73.999,74.605,235124,0
2014-02-19,73.835,74.722,73.569,73.855,185561,0
2014-02-20,74.151,74.329,73.389,73.776,223159,0
2014-02-21,74.169,74.771,73.52,73.904,197111,0
2014-02-24,74.32,74.893,73.732,74.447,284179,0
2014-02-25,74.589,75.4,73.971,74.239,468068,0
2014-02-26,74.514,75.265,73.855,74.239,236654,0
2014-02-27,74.397,74.514,73.666,74.122,190040,0
2014-02-28,74.294,74.694,74.008,74.339,445523,0
2014-03-03,73.961,74.053,73.083,73.463,135697,0
2014-03-04,74.026,75.143,73.732,74.494,257204,0
2014-03-05,74.339,74.553,73.35,73.961,165637,0
2014-03-06,74.311,74.533,73.751,73.989,112914,0
2014-03-07,74.466,74.605,73.815,74.329,123870,0
2014-03-10,74.329,74.524,73.761,74.504,228345,0
2014-03-11,74.437,75.179,73.529,73.835,174610,0
2014-03-12,73.675,74.741,73.588,74.339,163672,0
2014-03-13,74.589,76.068,74.369,74.781,435221,0
2014-03-14,74.741,75.36,74.189,75.265,143552,0
2014-03-17,75.989,76.124,74.901,75.179,182132,0
2014-03-18,75.315,76.238,74.848,76.008,147854,0
2014-03-19,76.038,76.048,75.275,75.999,183866,0
2014-03-20,75.961,76.115,75.188,75.428,96431,0
2014-03-21,75.532,75.782,74.417,74.674,218505,0
2014-03-24,74.893,75.485,74.32,74.369,172023,0
2014-03-25,75.009,75.134,73.805,74.122,114489,0
2014-03-26,74.504,75.028,74.151,74.189,127496,0
2014-03-27,74.239,74.239,72.998,73.312,142285,0
2014-03-28,73.216,73.628,72.491,72.894,179590,0
2014-03-31,73.511,76.105,72.749,75.952,188156,0
2014-04-01,75.979,76.238,74.893,75.902,259000,0
2014-04-02,76.008,77.191,75.782,77.104,127506,0
2014-04-03,77.506,77.656,76.505,76.714,132697,0
2014-04-04,77.152,77.152,74.893,75.225,192908,0
2014-04-07,74.93,75.342,74.447,74.597,242593,0
2014-04-08,74.476,74.92,73.933,74.256,139777,0
2014-04-09,74.275,75.4,73.855,74.561,79514,0
2014-04-10,74.571,76.943,74.275,74.858,549664,0
2014-04-11,74.456,75.009,72.313,73.188,348967,0
2014-04-14,74.102,74.102,71.978,72.656,134172,0
2014-04-15,72.674,73.722,71.273,72.932,274904,0
2014-04-16,73.197,73.559,72.627,72.894,236934,0
2014-04-17,72.598,73.463,72.351,73.302,143893,0
2014-04-21,73.131,73.638,72.797,73.274,132668,0
2014-04-22,73.197,74.589,73.197,74.082,101740,0
2014-04-23,74.132,74.437,73.52,73.989,123294,0
2014-04-24,74.239,74.571,73.52,74.32,113985,0
2014-04-25,74.219,74.684,72.425,72.656,96073,0
2014-04-28,72.826,73.188,71.732,72.243,264148,0
2014-04-29,72.674,73.103,72.084,72.225,97409,0
2014-04-30,72.303,74.597,72.303,73.216,404502,0
2014-05-01,72.912,73.825,72.342,73.083,409534,0
2014-05-02,73.428,74.533,73.331,74.092,264393,0
2014-05-05,73.483,74.32,72.617,73.35,134056,0
2014-05-06,72.969,72.969,71.968,72.177,201104,0
2014-05-07,70.663,73.035,67.786,71.464,451902,0
2014-05-08,71.424,71.968,69.578,69.928,340070,0
2014-05-09,69.403,70.311,69.244,70.233,184330,0
2014-05-12,70.776,71.178,69.919,70.139,241290,0
2014-05-13,69.938,70.043,69.214,69.492,289982,0
2014-05-14,69.977,72.454,69.661,71.378,425407,0
2014-05-15,70.988,71.692,70.471,71.043,291588,0
2014-05-16,70.853,71.569,70.615,71.56,184699,0
2014-05-19,71.32,72.804,71.179,72.172,259557,0
2014-05-20,72.088,72.239,71.35,72.001,234344,0
2014-05-21,72.041,72.585,71.274,71.81,214250,0
2014-05-22,71.761,72.431,71.627,72.268,112307,0
2014-05-23,72.45,72.967,72.192,72.726,105655,0
2014-05-27,72.824,73.847,72.45,73.657,135471,0
2014-05-28,73.647,73.867,73.34,73.639,152423,0
2014-05-29,73.483,73.817,73.273,73.77,128965,0
2014-05-30,73.945,74.586,73.389,74.509,166089,0
2014-06-02,74.441,74.47,73.599,73.867,162940,0
2014-06-03,73.714,73.945,73.639,73.695,205139,0
2014-06-04,73.752,74.297,73.34,74.076,116803,0
2014-06-05,74.401,75.253,73.788,75.196,130116,0
2014-06-06,75.616,76.612,75.475,76.277,152799,0
2014-06-09,76.172,77.503,76.087,77.264,251763,0
2014-06-10,77.071,77.464,75.829,76.325,109531,0
2014-06-11,76.296,77.12,76.078,76.355,147011,0
2014-06-12,76.049,76.049,74.816,75.962,203242,0
2014-06-13,75.962,75.962,74.314,74.872,211020,0
2014-06-16,75.112,76.21,74.747,76.134,571664,0
2014-06-17,75.913,77.187,75.694,76.804,419409,0
2014-06-18,76.545,79.081,76.508,77.541,188771,0
2014-06-19,77.579,78.631,77.387,78.478,130483,0
2014-06-20,78.899,79.245,78.563,79.1,264015,0
2014-06-23,79.061,79.551,78.909,79.415,244464,0
2014-06-24,79.176,79.741,78.563,79.425,198460,0
2014-06-25,79.023,80.22,78.755,79.886,202616,0
2014-06-26,79.761,80.478,78.889,80.278,246404,0
2014-06-27,79.876,81.809,79.656,81.809,2039395,0
2014-06-30,81.799,82.805,81.376,82.315,441076,0
2014-07-01,82.737,83.695,81.809,82.362,729802,0
2014-07-02,83.388,84.182,82.869,83.291,367884,0
2014-07-03,83.558,84.572,83.558,84.383,1233064,0
2014-07-07,84.231,84.256,82.411,82.679,357068,0
2014-07-08,82.287,82.757,80.765,81.701,553703,0
2014-07-09,81.654,82.192,81.216,81.711,219904,0
2014-07-10,80.545,82.517,80.382,82.192,287209,0
2014-07-11,81.941,81.97,81.014,81.385,421350,0
2014-07-14,81.711,82.324,80.938,81.004,117576,0
2014-07-15,81.147,81.483,80.306,80.545,200117,0
2014-07-16,81.177,81.532,80.429,80.794,166401,0
2014-07-17,80.123,80.526,79.827,79.933,152124,0
2014-07-18,80.066,80.409,79.551,80.095,217098,0
2014-07-21,79.599,79.741,78.833,79.235,180832,0
2014-07-22,79.512,80.392,79.321,79.609,262753,0
2014-07-23,79.541,79.866,78.85,79.789,124067,0
2014-07-24,79.906,80.994,79.502,80.095,158848,0
2014-07-25,79.925,79.942,79.148,79.265,225408,0
2014-07-28,79.282,79.589,78.536,78.803,246863,0
2014-07-29,79.006,79.274,77.933,78.116,341227,0
2014-07-30,78.256,83.101,77.503,80.871,489832,0
2014-07-31,80.4,80.745,78.783,79.799,313674,0
2014-08-01,79.618,80.822,79.235,80.258,246387,0
2014-08-04,80.409,81.137,79.799,79.827,212368,0
2014-08-05,79.618,80.297,79.071,79.712,114910,0
2014-08-06,79.589,80.92,79.589,80.668,118701,0
2014-08-07,80.994,81.904,80.575,80.957,124964,0
2014-08-08,80.92,82.056,80.555,81.951,76684,0
2014-08-11,82.371,83.568,82.371,83.222,195954,0
2014-08-12,83.063,83.174,82.659,82.995,99282,0
2014-08-13,82.975,83.139,82.046,82.104,207085,0
2014-08-14,82.009,82.897,81.809,82.737,147392,0
2014-08-15,82.563,83.382,82.439,83.313,134798,0
2014-08-18,83.531,84.877,83.159,83.512,276837,0
2014-08-19,83.466,83.466,82.669,83.244,100292,0
2014-08-20,82.917,83.214,82.429,82.805,113448,0
2014-08-21,82.869,83.121,82.199,82.688,91215,0
2014-08-22,82.489,83.382,82.429,82.572,104142,0
2014-08-25,82.986,83.772,82.572,83.531,112899,0
2014-08-26,83.363,83.531,82.966,83.176,111444,0
2014-08-27,83.026,83.224,82.554,82.572,123339,0
2014-08-28,82.102,83.531,81.595,83.531,201707,0
2014-08-29,83.448,83.512,82.517,83.149,110079,0
2014-09-02,83.036,84.407,82.927,83.39,174630,0
2014-09-03,83.571,83.571,82.352,82.572,124321,0
2014-09-04,83.045,83.958,82.717,82.986,162441,0
2014-09-05,83.064,83.168,82.361,82.747,75784,0
2014-09-08,82.842,83.631,81.93,82.572,99358,0
2014-09-09,82.59,83.084,82.313,82.937,89855,0
2014-09-10,83.168,83.581,82.19,82.869,78396,0
2014-09-11,82.842,83.522,82.37,82.639,86200,0
2014-09-12,82.63,82.669,81.372,82.507,102957,0
2014-09-15,82.797,83.074,82.236,82.554,156303,0
2014-09-16,82.544,83.382,82.275,83.176,70626,0
2014-09-17,83.074,83.363,82.304,82.823,86867,0
2014-09-18,82.888,83.601,81.786,83.016,172200,0
2014-09-19,82.907,83.482,82.489,82.787,137790,0
2014-09-22,82.717,83.195,81.957,82.697,235962,0
2014-09-23,84.53,85.673,84.494,85.033,362029,0
2014-09-24,85.014,85.981,84.022,85.857,306990,0
2014-09-25,85.673,86.356,84.877,86.136,401722,0
2014-09-26,86.049,87.316,85.915,86.624,327876,0
2014-09-29,86.327,86.98,85.771,86.759,180139,0
2014-09-30,86.875,87.018,86.269,86.923,250566,0
2014-10-01,87.018,87.221,84.425,84.667,425842,0
2014-10-02,84.485,85.691,83.631,85.365,211925,0
2014-10-03,85.55,86.356,85.125,85.999,311395,0
2014-10-06,86.653,86.702,85.023,85.933,133869,0
2014-10-07,85.579,86.817,85.33,85.365,188774,0
2014-10-08,85.482,85.999,84.974,85.348,203946,0
2014-10-09,85.683,86.172,83.849,83.986,110889,0
2014-10-10,83.679,84.245,82.074,82.171,212788,0
2014-10-13,82.777,82.823,80.259,80.7,429619,0
2014-10-14,80.212,81.095,79.366,80.913,343911,0
2014-10-15,79.933,80.671,77.801,80.346,443109,0
2014-10-16,79.817,81.595,79.627,80.854,126977,0
2014-10-17,81.354,82.332,81.326,82.102,97064,0
2014-10-20,81.892,83.966,81.603,83.849,265410,0
2014-10-21,84.236,86.164,83.781,85.462,272421,0
2014-10-22,85.462,86.192,84.917,84.994,156694,0
2014-10-23,85.905,86.154,84.628,84.936,200135,0
2014-10-24,84.799,85.385,84.291,85.023,124801,0
2014-10-27,85.115,85.292,84.042,85.272,112925,0
2014-10-28,85.771,85.867,85.125,85.867,153218,0
2014-10-29,85.731,86.951,85.55,86.108,259595,0
2014-10-30,85.771,86.875,85.205,86.557,125185,0
2014-10-31,87.364,88.076,86.587,86.98,149631,0
2014-11-03,86.98,88.611,86.98,87.883,214498,0
2014-11-04,87.797,88.056,86.644,87.201,165775,0
2014-11-05,87.49,88.094,86.663,87.048,124220,0
2014-11-06,86.856,87.779,86.856,87.364,160774,0
2014-11-07,87.221,87.779,86.615,86.893,129142,0
2014-11-10,87.181,88.153,86.443,87.249,141870,0
2014-11-11,87.421,87.585,86.913,86.923,158307,0
2014-11-12,86.856,87.201,86.607,86.827,251239,0
2014-11-13,87.277,88.545,86.73,86.999,369997,0
2014-11-14,86.778,87.845,86.489,87.461,170574,0
2014-11-17,87.201,87.355,86.451,86.693,177859,0
2014-11-18,87.143,87.797,86.557,86.875,198995,0
2014-11-19,86.999,87.91,86.567,87.759,263977,0
2014-11-20,85.933,87.729,84.127,86.567,636493,0
2014-11-21,88.267,88.267,86.079,86.307,596100,0
2014-11-24,86.415,87.028,86.059,86.376,1238326,0
2014-11-25,86.557,87.249,86.039,86.172,636828,0
2014-11-26,86.615,86.712,85.82,86.406,850455,0
2014-11-28,84.872,88.927,84.199,88.599,343287,0
2014-12-01,88.629,89.593,85.759,88.36,877581,0
2014-12-02,88.139,89.342,88.139,88.35,536326,0
2014-12-03,88.195,89.43,87.367,88.532,812968,0
2014-12-04,88.937,90.856,88.668,90.142,485202,0
2014-12-05,90.074,91.51,89.689,91.335,454457,0
2014-12-08,91,91.952,89.793,89.833,520999,0
2014-12-09,88.668,91.384,88.331,90.017,693920,0
2014-12-10,89.901,90.518,89.459,89.496,314102,0
2014-12-11,89.593,91.644,89.553,90.757,322955,0
2014-12-12,90.593,91.56,89.94,90.922,278358,0
2014-12-15,91.365,91.731,89.891,90.008,293558,0
2014-12-16,89.911,91.848,89.593,90.489,413290,0
2014-12-17,90.711,91.991,89.882,91.433,249741,0
2014-12-18,92.935,92.935,90.816,92.194,488404,0
2014-12-19,92.098,93.224,91.29,93.195,356604,0
2014-12-22,93.349,93.726,92.368,93.234,233286,0
2014-12-23,93.784,94.755,93.061,94.063,258099,0
2014-12-24,94.149,94.284,93.572,93.592,70054,0
2014-12-26,93.62,94.208,93.215,93.909,93686,0
2014-12-29,93.601,94.334,93.031,93.282,218800,0
2014-12-30,93.205,93.918,92.069,92.62,256197,0
2014-12-31,92.917,93.553,91.848,92.175,247190,0
2015-01-02,92.01,92.6,89.988,90.682,382433,0
2015-01-05,88.389,90.903,87.184,90.324,480102,0
2015-01-06,90.807,91.154,89.054,89.709,618786,0
2015-01-07,90.574,91.789,90.171,90.922,319962,0
2015-01-08,91.721,92.801,91.51,91.838,376204,0
2015-01-09,92.079,93.195,91.154,92.85,384091,0
2015-01-12,92.84,93.418,92.175,93.418,310704,0
2015-01-13,93.89,95.21,92.85,93.918,270126,0
2015-01-14,93.07,94.208,92.821,94.073,198600,0
2015-01-15,93.764,94.102,89.332,89.803,500903,0
2015-01-16,89.352,90.972,89.352,90.836,301605,0
2015-01-20,91.221,91.654,89.699,90.673,253751,0
2015-01-21,90.489,91.374,90.026,90.673,222919,0
2015-01-22,91.105,93.011,90.093,93.011,387559,0
2015-01-23,92.742,92.742,90.171,90.498,328365,0
2015-01-26,90.739,90.991,89.882,90.305,156555,0
2015-01-27,89.748,89.998,88.013,88.688,276061,0
2015-01-28,89.13,89.198,86.75,86.769,320120,0
2015-01-29,87.224,87.859,86.703,87.184,420964,0
2015-01-30,86.915,87.234,85.875,86.396,457006,0
2015-02-02,86.568,88.159,86.088,87.944,291631,0
2015-02-03,88.013,89.006,87.155,88.841,277729,0
2015-02-04,88.572,89.843,88.438,89.631,543529,0
2015-02-05,92.31,93.601,90.972,91.741,685828,0
2015-02-06,91.819,91.819,89.671,90.295,486712,0
2015-02-09,89.901,90.23,88.967,89.42,385940,0
2015-02-10,89.766,89.988,88.658,89.401,344584,0
2015-02-11,89.304,89.709,88.213,89.265,276967,0
2015-02-12,89.691,90.252,89.13,90.155,177491,0
2015-02-13,90.155,90.948,89.731,90.928,158675,0
2015-02-17,90.608,91.788,89.981,91.441,308119,0
2015-02-18,91.199,91.74,89.787,90.338,249985,0
2015-02-19,90.977,91.314,90.214,90.598,171697,0
2015-02-20,90.859,90.859,89.535,90.743,234230,0
2015-02-23,90.793,91.808,90.27,91.74,272170,0
2015-02-24,91.848,91.848,90.579,90.879,329133,0
2015-02-25,91.151,91.518,90.716,91.498,161456,0
2015-02-26,91.314,91.314,90.184,90.783,169545,0
2015-02-27,90.938,90.987,89.535,90.57,260031,0
2015-03-02,90.859,92.059,90.494,91.886,185869,0
2015-03-03,91.848,91.925,91.024,91.7,197765,0
2015-03-04,91.643,91.925,90.435,91.788,254136,0
2015-03-05,92.272,92.321,90.899,91.373,258582,0
2015-03-06,91.063,92.543,89.652,90.106,276373,0
2015-03-09,90.484,90.869,89.662,90.308,164457,0
2015-03-10,89.741,89.913,88.936,88.946,204591,0
2015-03-11,89.216,89.342,88.347,89.235,305852,0
2015-03-12,89.245,90.494,89.053,90.243,162389,0
2015-03-13,89.903,90.543,88.549,88.773,246481,0
2015-03-16,88.559,90.194,87.477,89.082,348983,0
2015-03-17,88.454,88.82,87.64,88.239,274306,0
2015-03-18,88.405,89.672,87.611,89.411,178630,0
2015-03-19,89.411,90.243,89.285,90.214,250515,0
2015-03-20,90.879,90.879,89.45,90.233,168906,0
2015-03-23,90.513,90.842,89.991,90.204,112017,0
2015-03-24,90.358,91.16,89.952,90.716,279270,0
2015-03-25,90.668,91.092,87.807,88.386,226002,0
2015-03-26,87.949,88.597,87.07,87.688,227967,0
2015-03-27,87.66,88.268,86.916,86.984,240378,0
2015-03-30,87.728,88.473,87.37,87.939,300578,0
2015-03-31,87.506,88.048,86.288,86.588,368502,0
2015-04-01,86.694,86.954,84.779,86.162,496377,0
2015-04-02,84.526,85.815,83.968,85.312,813193,0
2015-04-06,84.983,84.983,83.165,84.713,1869247,0
2015-04-07,84.616,86.219,84.18,85.649,419821,0
2015-04-08,85.815,86.326,84.606,85.166,297267,0
2015-04-09,85.283,85.706,84.306,84.704,133460,0
2015-04-10,84.769,85.397,84.345,84.596,146462,0
2015-04-13,84.866,85.495,84.45,84.787,171699,0
2015-04-14,84.526,85.096,84.016,84.635,206557,0
2015-04-15,84.906,85.696,84.46,84.856,140502,0
2015-04-16,84.866,85.322,84.586,85.303,159490,0
2015-04-17,84.704,85.041,83.8,84.016,178732,0
2015-04-20,84.616,84.826,84.045,84.499,164427,0
2015-04-21,85.176,85.215,83.84,84.394,225374,0
2015-04-22,84.546,84.836,84.286,84.596,132940,0
2015-04-23,84.403,84.993,84.374,84.645,160218,0
2015-04-24,84.856,85.032,84.345,84.787,317583,0
2015-04-27,84.916,85.263,84.394,84.684,149669,0
2015-04-28,84.489,85.293,84.46,85.156,150806,0
2015-04-29,87.022,90.803,87.013,89.391,512616,0
2015-04-30,89.43,89.43,87.698,88.396,449416,0
2015-05-01,88.445,89.962,88.288,89.923,249480,0
2015-05-04,89.721,90.02,89.216,89.487,376912,0
2015-05-05,89.198,89.45,88.734,89.111,385807,0
2015-05-06,89.188,89.265,88.239,88.966,612339,0
2015-05-07,88.529,89.12,88.125,88.473,223920,0
2015-05-08,88.473,88.917,87.698,88.318,188973,0
2015-05-11,88.105,88.415,87.458,87.929,211522,0
2015-05-12,87.13,88.559,85.958,88.464,569232,0
2015-05-13,88.529,90.753,88.308,90.523,708828,0
2015-05-14,92.039,92.137,90.879,90.996,1906277,0
2015-05-15,90.414,91.413,90.103,90.705,637713,0
2015-05-18,90.811,92.946,90.811,92.683,642000,0
2015-05-19,92.559,93.577,92.16,93.422,518548,0
2015-05-20,93.5,93.867,92.549,93.072,488556,0
2015-05-21,92.761,93.771,92.45,93.363,404448,0
2015-05-22,93.625,94.178,93.5,94.062,487730,0
2015-05-26,93.994,94.305,93.587,94.285,500085,0
2015-05-27,94.674,94.926,93.974,94.42,380434,0
2015-05-28,94.469,95.227,94.158,95.159,280465,0
2015-05-29,95.109,95.159,93.333,93.771,529163,0
2015-06-01,94.721,94.838,93.363,93.702,166610,0
2015-06-02,93.801,93.839,92.926,93.314,136728,0
2015-06-03,93.663,93.974,93.062,93.538,153677,0
2015-06-04,93.14,93.702,92.711,92.946,115955,0
2015-06-05,93.422,93.994,93.052,93.897,171716,0
2015-06-08,93.663,93.702,92.879,93.257,284580,0
2015-06-09,93.528,94.41,92.316,94.305,294781,0
2015-06-10,94.528,94.876,93.954,94.362,141883,0
2015-06-11,94.615,94.769,93.848,94.168,252167,0
2015-06-12,94.11,94.11,93.285,93.412,99979,0
2015-06-15,93.44,94.876,93.062,94.769,400843,0
2015-06-16,94.975,96.545,94.975,96.391,336422,0
2015-06-17,96.933,97.702,96.409,97.57,301584,0
2015-06-18,97.721,98.628,97.54,98.137,149042,0
2015-06-19,98.449,98.861,98.028,98.4,217273,0
2015-06-22,99.55,100.34,98.271,98.598,382081,0
2015-06-23,98.911,99.79,98.558,99.51,313036,0
2015-06-24,98.96,99.69,98.96,99.331,245205,0
2015-06-25,100.36,101.93,99.421,100.68,326631,0
2015-06-26,100.61,101.45,100.13,100.88,507622,0
2015-06-29,100.43,100.89,98.777,98.881,472888,0
2015-06-30,99.451,99.84,98.911,98.95,337495,0
2015-07-01,99.54,100.72,98.852,100.26,631206,0
2015-07-02,101.47,101.85,99.93,101.26,957010,0
2015-07-06,100.62,102.28,99.311,99.341,2795689,0
2015-07-07,99.81,100.92,98.548,100.77,518548,0
2015-07-08,100.36,100.52,98.183,98.757,350028,0
2015-07-09,99.401,99.92,97.412,97.51,376930,0
2015-07-10,98.429,98.608,97.751,98.311,295091,0
2015-07-13,99.01,99.58,98.519,99.451,427846,0
2015-07-14,99.201,100.15,99.07,100.02,267416,0
2015-07-15,99.85,100.06,99.371,99.87,275745,0
2015-07-16,100.13,100.53,99.66,100.33,167593,0
2015-07-17,100.57,100.62,99.83,100.58,180890,0
2015-07-20,100.57,100.9,99.92,100.54,127087,0
2015-07-21,100.46,100.79,100.11,100.78,260767,0
2015-07-22,100.34,100.74,99.351,99.58,326733,0
2015-07-23,99.84,100.41,99.05,99.451,232735,0
2015-07-24,99.56,99.97,98.301,98.707,179859,0
2015-07-27,98.048,98.539,97.029,98.519,218303,0
2015-07-28,99.02,99.77,98.419,99.72,172747,0
2015-07-29,100.39,102.02,99.69,101.74,312097,0
2015-07-30,101.39,102.65,99.83,102.32,228713,0
2015-07-31,102.77,103.11,101.9,102.8,217994,0
2015-08-03,102.52,103.15,101.72,102.61,194703,0
2015-08-04,102.84,103.36,101.74,102.75,217374,0
2015-08-05,102.95,103.37,98.787,100.19,551944,0
2015-08-06,99.78,100.35,99.401,99.72,440366,0
2015-08-07,99.441,99.99,97.218,97.711,638523,0
2015-08-10,98.429,98.707,97.078,97.702,288288,0
2015-08-11,97.364,98.747,97.029,98.261,464651,0
2015-08-12,97.85,98.058,95.914,97.48,235000,0
2015-08-13,97.175,97.643,96.682,97.51,141930,0
2015-08-14,97.306,98.648,97.306,98.078,148859,0
2015-08-17,97.91,98.95,96.943,98.479,114650,0
2015-08-18,98.459,98.97,97.8,97.86,89070,0
2015-08-19,97.605,97.741,96.483,97,214607,0
2015-08-20,96.018,96.512,94.615,94.907,368192,0
2015-08-21,94.635,95.979,94.216,95.199,398806,0
2015-08-24,93.127,94.585,90.722,93.515,473219,0
2015-08-25,94.615,94.858,90.537,91.052,376925,0
2015-08-26,92.065,94.06,90.059,93.788,374663,0
2015-08-27,94.381,95.597,93.603,95.081,164781,0
2015-08-28,95.081,96.047,94.654,96.037,176494,0
2015-08-31,95.929,96.358,94.664,95.667,215121,0
2015-09-01,94.469,94.547,92.377,93.436,218820,0
2015-09-02,93.203,94.741,93.203,94.635,251798,0
2015-09-03,94.77,95.687,94.361,95.131,156769,0
2015-09-04,94.77,94.867,93.388,93.982,142798,0
2015-09-08,94.858,95.617,94.128,94.712,134270,0
2015-09-09,95.413,95.413,93.047,93.193,185533,0
2015-09-10,92.367,93.69,92.065,92.483,304057,0
2015-09-11,92.259,93.914,92.094,93.827,135605,0
2015-09-14,93.885,94.128,93.446,93.837,83726,0
2015-09-15,93.875,94.887,93.193,94.342,127389,0
2015-09-16,94.702,95.909,94.449,95.403,148344,0
2015-09-17,95.345,96.181,94.722,95.151,248799,0
2015-09-18,94.381,94.956,93.758,94.06,325559,0
2015-09-21,94.314,94.849,93.117,93.319,216046,0
2015-09-22,92.951,92.951,91.238,91.363,287034,0
2015-09-23,91.333,91.363,90.352,90.546,283438,0
2015-09-24,90.079,90.995,88.92,89.982,523750,0
2015-09-25,91.287,91.89,89.942,90.584,365007,0
2015-09-28,90.448,90.468,86.838,87.471,465663,0
2015-09-29,87.363,87.773,85.932,87.139,315593,0
2015-09-30,87.615,89.125,86.963,89.076,365007,0
2015-10-01,88.92,90.157,87.917,89.913,299156,0
2015-10-02,88.94,93.253,88.785,92.815,528454,0
2015-10-05,93.369,94.625,92.667,93.817,1412550,0
2015-10-06,93.905,94.207,92.523,92.611,285698,0
2015-10-07,92.96,93.446,92.211,93.008,296177,0
2015-10-08,92.775,93.486,92.433,93.165,259605,0
2015-10-09,93.243,94.683,93.127,94.187,185945,0
2015-10-12,94.207,94.674,93.738,93.953,175719,0
2015-10-13,93.778,94.674,92.249,92.97,346515,0
2015-10-14,92.706,93.017,90.089,90.342,254364,0
2015-10-15,90.537,90.936,89.903,90.244,235564,0
2015-10-16,90.322,91.422,90.021,91.032,175672,0
2015-10-19,90.722,91.12,90.226,90.936,110093,0
2015-10-20,90.332,90.946,90.108,90.273,138581,0
2015-10-21,90.507,91.713,90.176,90.371,170844,0
2015-10-22,90.907,92.542,90.907,92.259,123176,0
2015-10-23,93.008,93.545,90.644,91.87,210601,0
2015-10-26,91.49,91.87,90.818,90.857,156463,0
2015-10-27,90.574,90.848,89.942,90.702,250768,0
2015-10-28,90.789,91.52,90.117,91.042,139922,0
2015-10-29,91.061,93.193,90.936,93.127,172385,0
2015-10-30,93.203,94.187,92.735,93.301,533180,0
2015-11-02,93.446,94.917,93.446,94.528,250563,0
2015-11-03,94.244,94.877,93.788,93.972,151325,0
2015-11-04,93.972,94.605,92.532,93.136,111718,0
2015-11-05,93.281,93.982,92.249,93.525,248921,0
2015-11-06,93.117,93.117,90.779,91.832,143619,0
2015-11-09,91.353,91.422,90.147,90.693,131583,0
2015-11-10,90.244,91.685,90.244,91.052,150502,0
2015-11-11,91.471,92.075,90.693,90.916,130368,0
2015-11-12,90.322,91.238,88.598,88.746,159235,0
2015-11-13,88.327,88.698,87.49,88.248,309121,0
2015-11-16,87.926,88.979,87.693,88.861,227140,0
2015-11-17,89.009,89.183,87.965,88.327,185125,0
2015-11-18,88.454,90.059,87.832,89.992,336449,0
2015-11-19,89.018,93.943,87.889,92.591,484073,0
2015-11-20,92.785,94.147,91.003,93.476,651323,0
2015-11-23,93.047,93.545,92.405,93.097,340044,0
2015-11-24,92.755,93.329,92.405,92.989,390484,0
2015-11-25,92.96,93.584,92.493,93.418,278815,0
2015-11-27,93.202,93.769,92.987,93.222,56622,0
2015-11-30,93.096,93.096,92.44,92.51,325463,0
2015-12-01,92.793,93.272,92.343,93.036,357146,0
2015-12-02,93.066,93.319,92.099,92.255,191686,0
2015-12-03,92.197,92.803,90.927,91.905,188571,0
2015-12-04,92.314,94.062,92.314,93.525,193086,0
2015-12-07,93.281,94.023,92.655,92.9,230454,0
2015-12-08,92.118,93.623,92.118,92.909,227744,0
2015-12-09,92.872,93.242,92.02,92.401,321675,0
2015-12-10,92.353,94.072,92.353,92.842,192268,0
2015-12-11,92.01,93.436,92.01,92.645,157254,0
2015-12-14,92.939,94.609,92.618,94.337,368184,0
2015-12-15,95.235,96.27,94.854,95.615,264752,0
2015-12-16,95.782,97.57,95.723,97.227,268540,0
2015-12-17,97.355,97.355,95.625,96.72,238439,0
2015-12-18,96.368,96.925,95.773,95.918,401018,0
2015-12-21,96.651,97.88,96.132,97.8,295057,0
2015-12-22,98.068,98.757,96.835,98.449,195988,0
2015-12-23,99.08,100.13,98.261,99.48,234756,0
2015-12-24,99.8,100.11,99.06,99.65,106488,0
2015-12-28,99.371,100.05,99.201,99.86,176543,0
2015-12-29,100.11,100.87,99.91,100.38,166227,0
2015-12-30,100.42,101.16,99.77,99.82,112652,0
2015-12-31,99.231,100.54,99.03,99.441,207211,0
2016-01-04,98.37,100.69,97.237,100.47,562403,0
2016-01-05,102,103.52,98.812,99.88,1075936,0
2016-01-06,98.871,99.251,96.563,96.816,853402,0
2016-01-07,95.46,97.306,95.245,95.46,269583,0
2016-01-08,97.276,99.391,96.641,98.241,725427,0
2016-01-11,98.727,98.842,96.632,97.615,240353,0
2016-01-12,98.4,98.96,96.959,98.301,206974,0
2016-01-13,98.36,98.38,95.704,95.878,255756,0
2016-01-14,95.888,97.168,95.166,96.739,229127,0
2016-01-15,94.795,94.932,91.796,92.645,588090,0
2016-01-19,93.505,93.623,90.565,91.034,668534,0
2016-01-20,89.901,89.901,86.073,87.851,587607,0
2016-01-21,87.655,89.842,85.614,88.875,634738,0
2016-01-22,89.822,90.185,88.611,89.707,316149,0
2016-01-25,89.324,89.598,87.479,87.518,206393,0
2016-01-26,87.937,90.205,87.869,89.53,204676,0
2016-01-27,89.374,89.822,88.046,88.993,243265,0
2016-01-28,89.802,90.565,88.794,89.765,174226,0
2016-01-29,92.48,92.852,89.891,92.832,283937,0
2016-02-01,92.363,93.994,91.289,93.311,303333,0
2016-02-02,97.108,97.623,93.164,96.426,766939,0
2016-02-03,98.638,98.96,94.589,97.118,511577,0
2016-02-04,97.052,98.881,96.696,98.757,356191,0
2016-02-05,98.658,99.182,96.739,97.605,375295,0
2016-02-08,96.378,96.791,91.181,94.257,592258,0
2016-02-09,93.446,94.228,91.659,93.585,472252,0
2016-02-10,93.897,95.255,91.299,91.336,332210,0
2016-02-11,89.778,91.554,87.972,88.336,409376,0
2016-02-12,89.102,89.826,87.812,88.865,545262,0
2016-02-16,90.297,90.631,88.944,90.317,644628,0
2016-02-17,90.671,91.808,90.424,91.584,476448,0
2016-02-18,91.769,91.838,90.092,91.465,329477,0
2016-02-19,91.299,92.906,90.827,92.828,282990,0
2016-02-22,93.435,95.201,93.435,94.672,326365,0
2016-02-23,94.083,95.025,93.152,94.014,312964,0
2016-02-24,93.26,93.72,92.141,93.495,220578,0
2016-02-25,93.652,95.181,93.652,95.172,208805,0
2016-02-26,95.181,95.858,93.828,94.172,204666,0
2016-02-29,94.329,95.231,93.73,93.927,242034,0
2016-03-01,94.239,95.054,93.759,94.417,273827,0
2016-03-02,94.289,97.232,94.289,97.112,299898,0
2016-03-03,97.036,98.489,95.977,98.251,206009,0
2016-03-04,98.222,99.401,97.051,98.146,240820,0
2016-03-07,97.566,98.291,96.712,97.261,196074,0
2016-03-08,96.634,96.634,95.378,96.379,142766,0
2016-03-09,96.732,97.683,96.221,97.556,205693,0
2016-03-10,97.605,98.777,96.948,98.697,287402,0
2016-03-11,99.152,101.07,98.37,100.91,376612,0
2016-03-14,101.01,101.38,100.31,101.23,430878,0
2016-03-15,100.78,101.83,100.38,101.48,260981,0
2016-03-16,101.01,103.33,100.65,103.05,295829,0
2016-03-17,103.29,105.73,103.22,105.28,511418,0
2016-03-18,105.18,106.64,105.18,105.65,377682,0
2016-03-21,105.67,106.35,105.36,106.11,226938,0
2016-03-22,105.75,106.51,105.52,106.4,333365,0
2016-03-23,106.35,106.8,104.55,104.68,371646,0
2016-03-24,104.28,104.95,103.13,104.87,265377,0
2016-03-28,104.81,105.63,104.46,104.65,292843,0
2016-03-29,104.76,105.49,104.3,105.11,530117,0
2016-03-30,105.62,107.05,105.02,105.07,471541,0
2016-03-31,105.42,108.26,105.42,107.18,773434,0
2016-04-01,106.45,107.96,106.45,107.4,479052,0
2016-04-04,107.55,108.61,106.4,107.45,463419,0
2016-04-05,107.04,107.52,104.85,105.51,907755,0
2016-04-06,105.8,107.81,105.8,107.27,362475,0
2016-04-07,107,107.65,105.96,106.66,319755,0
2016-04-08,107.64,108.13,106.04,107.26,235032,0
2016-04-11,107.97,108.84,107.31,107.6,255745,0
2016-04-12,107.87,108.79,107.61,108.55,302275,0
2016-04-13,108.86,109.23,107.6,108.58,299853,0
2016-04-14,108.4,109.4,107.7,107.82,299950,0
2016-04-15,108.27,109.07,107.77,108.96,252162,0
2016-04-18,108.81,110.46,108.81,109.94,279331,0
2016-04-19,110.19,110.83,109.23,109.92,200547,0
2016-04-20,109.76,110.76,109.09,109.62,254622,0
2016-04-21,109.26,110.12,108.64,108.68,181614,0
2016-04-22,108.42,110.03,107.89,109.73,246814,0
2016-04-25,109.53,110.34,108.55,108.98,341817,0
2016-04-26,108.76,109.76,107.46,108.45,829252,0
2016-04-27,108.4,109.18,107.2,108.52,305499,0
2016-04-28,111.09,112.94,109.39,111.01,820578,0
2016-04-29,110.99,111.63,110.1,111.4,386989,0
2016-05-02,111.62,112.55,111.53,112.12,383415,0
2016-05-03,111.68,112.26,110.89,111.79,355673,0
2016-05-04,111.38,112.17,111.09,112.06,256455,0
2016-05-05,112.29,112.53,111.42,111.88,368871,0
2016-05-06,111.76,113.55,111.3,113.54,789785,0
2016-05-09,113.95,114.85,112.03,112.58,328655,0
2016-05-10,113.05,115.4,112.43,115.24,494733,0
2016-05-11,114.74,116.42,114.46,115.77,424978,0
2016-05-12,116.3,116.59,114.64,115.46,305400,0
2016-05-13,115.17,116.04,114.24,115.17,267519,0
2016-05-16,115.23,116.1,114.87,115.93,234582,0
2016-05-17,116.13,116.99,114.53,114.9,297100,0
2016-05-18,114.84,114.89,113.15,114.36,163943,0
2016-05-19,114.21,115.97,113.81,115.88,313224,0
2016-05-20,116.05,116.49,115.55,116.25,200122,0
2016-05-23,116.12,116.12,114.94,115.12,158560,0
2016-05-24,115.23,116.21,115,115.41,176905,0
2016-05-25,115.56,116.28,115.16,115.37,229581,0
2016-05-26,115.66,116.3,114.72,115.45,160597,0
2016-05-27,115.22,116.16,114.81,115.12,187191,0
2016-05-31,115.06,115.89,114.54,114.7,165483,0
2016-06-01,114.52,116.48,114.28,116.24,325938,0
2016-06-02,116.02,116.5,115.11,116.3,225792,0
2016-06-03,116.23,116.8,115.57,116.1,171976,0
2016-06-06,115.95,116.96,114.89,116.58,379333,0
2016-06-07,116.52,117.62,115.67,117.06,254437,0
2016-06-08,117.14,117.76,116.05,116.13,373361,0
2016-06-09,115.85,115.88,114.99,115.59,354324,0
2016-06-10,115.02,115.03,113.73,114.88,361528,0
2016-06-13,114.61,114.61,111.98,112.07,284181,0
2016-06-14,111.67,111.85,110.71,111.44,308308,0
2016-06-15,111.99,114.66,111.99,113.83,255023,0
2016-06-16,113.53,115.18,112.44,114.96,231894,0
2016-06-17,116.01,116.11,114.88,115.42,276788,0
2016-06-20,116.93,117.21,115.6,116.69,329474,0
2016-06-21,116.69,117.79,116.63,117.3,444700,0
2016-06-22,117.53,118.76,117.53,118.31,404246,0
2016-06-23,119.9,120.56,119.02,120.5,278268,0
2016-06-24,117.02,118.96,114.66,115.25,599335,0
2016-06-27,114.6,115.12,109.6,109.93,561776,0
2016-06-28,112.13,113.15,110.18,112.71,576626,0
2016-06-29,114.09,115.41,113.16,115.32,257875,0
2016-06-30,115.33,117.82,115.02,117.4,460912,0
2016-07-01,117.4,118.01,114.01,115.12,510085,0
2016-07-05,114.38,115.31,113.2,113.49,381086,0
2016-07-06,113.39,115.3,112.78,115.2,330155,0
2016-07-07,115.31,115.51,114.44,115.09,166714,0
2016-07-08,115.58,117.45,115.35,116.51,230733,0
2016-07-11,117,117.58,114.87,114.97,305346,0
2016-07-12,115.64,115.91,114.62,115.06,207372,0
2016-07-13,115.3,115.32,114.52,115.3,228129,0
2016-07-14,115.6,115.6,114.02,114.13,257123,0
2016-07-15,114.17,114.76,113.91,114.36,281612,0
2016-07-18,114.08,115.11,114,114.35,213532,0
2016-07-19,113.85,115.05,113.34,115.03,303485,0
2016-07-20,114.94,116.42,114.33,115.95,317578,0
2016-07-21,115.5,115.5,112.97,114.86,226651,0
2016-07-22,115.01,116.67,115.01,116.12,187121,0
2016-07-25,115.8,117.05,115.33,116.38,189488,0
2016-07-26,116.92,116.92,115.74,116.55,215183,0
2016-07-27,116.39,117.21,114.75,116.6,420779,0
2016-07-28,119.6,125.93,117.88,124.54,1349901,0
2016-07-29,124.93,127.47,124.66,126.71,670859,0
2016-08-01,127.23,128.36,126.55,127.11,462809,0
2016-08-02,127.55,127.64,125.67,126.84,300807,0
2016-08-03,126.73,126.88,125.42,126.19,253274,0
2016-08-04,126.04,127.33,125.81,126.84,273539,0
2016-08-05,126.93,127.79,126.79,127.53,205368,0
2016-08-08,128.08,128.68,127.44,128.53,189411,0
2016-08-09,129.04,130.55,128.19,130.42,220369,0
2016-08-10,130.23,131.33,129.83,130.65,207861,0
2016-08-11,130.65,131.17,129.92,130.12,288640,0
2016-08-12,130.31,130.47,128.86,130.05,283512,0
2016-08-15,129.67,130.67,129.56,129.63,247382,0
2016-08-16,129.6,129.7,128.39,128.59,177545,0
2016-08-17,128.36,129.55,128,129.47,208821,0
2016-08-18,129.72,130.67,128.88,129.97,286945,0
2016-08-19,129.4,130.04,129.07,129.68,132934,0
2016-08-22,129.67,129.69,128.23,128.86,211383,0
2016-08-23,128.93,129.83,128.79,128.79,149537,0
2016-08-24,128.77,129.26,127.92,129.04,218808,0
2016-08-25,128.89,130.85,128.78,130.65,225583,0
2016-08-26,130.36,131.49,129.9,130.24,179163,0
2016-08-29,129.99,131.18,129.99,130.32,173715,0
2016-08-30,129.98,131.11,129.94,131.09,676387,0
2016-08-31,131.09,132.51,131.09,132.42,333519,0
2016-09-01,132.92,133.39,131.23,131.69,341633,0
2016-09-02,131.81,132.63,131.2,131.68,221183,0
2016-09-06,132.52,132.76,131.36,132.76,522287,0
2016-09-07,132.79,133.02,130.35,130.64,307785,0
2016-09-08,130.03,130.45,128.37,128.68,253427,0
2016-09-09,128.09,128.09,124.47,124.5,348664,0
2016-09-12,124.21,126.19,123.67,125.48,449030,0
2016-09-13,124.4,124.77,120.86,123.03,416065,0
2016-09-14,123.16,126.49,122.56,125.49,364783,0
2016-09-15,125.65,128.98,125.41,128.53,295498,0
2016-09-16,128.45,129.2,127.7,128.52,365792,0
2016-09-19,129.42,130.42,128.76,129.07,222190,0
2016-09-20,129.86,130.23,128,128.18,215955,0
2016-09-21,128.01,129.84,128.01,129.58,308683,0
2016-09-22,130.66,132.26,130.41,132.09,323579,0
2016-09-23,131.68,132.21,131.07,131.31,234925,0
2016-09-26,130.82,132.4,130.81,131.76,261680,0
2016-09-27,131.94,133.79,131.24,133.73,333289,0
2016-09-28,133.45,134.99,132.79,134.93,407855,0
2016-09-29,135.18,135.91,133.54,134.54,311651,0
2016-09-30,134.71,137.11,134.71,135.87,391133,0
2016-10-03,136.06,136.27,132.25,132.76,449043,0
2016-10-04,133.64,133.92,132.48,133.47,457082,0
2016-10-05,133.88,134.67,133.21,133.82,657166,0
2016-10-06,133.28,135.29,132.85,134.12,372912,0
2016-10-07,133.88,134.21,132.16,132.59,370997,0
2016-10-10,133.55,134.34,132.49,133.19,289439,0
2016-10-11,133.03,133.11,131.29,131.33,191607,0
2016-10-12,131.28,132.63,131.28,131.72,425345,0
2016-10-13,131.99,132.92,131.1,132.48,359437,0
2016-10-14,133.17,134.29,132.62,133.13,287360,0
2016-10-17,133.14,134.06,132.73,133.19,352283,0
2016-10-18,134.33,134.72,133.21,133.7,317628,0
2016-10-19,134.15,134.39,132.38,132.75,191231,0
2016-10-20,132.8,133.12,132.23,132.42,232558,0
2016-10-21,132.1,133.1,132.03,132.92,242354,0
2016-10-24,133.21,134.28,133.18,133.94,371021,0
2016-10-25,134.01,135.43,133.84,134.22,304674,0
2016-10-26,133.67,134.6,132.42,132.62,267701,0
2016-10-27,132.79,133.28,130.25,130.48,275657,0
2016-10-28,130.6,133.75,130.6,133.52,267552,0
2016-10-31,133.46,134.1,132.91,133.45,209589,0
2016-11-01,133.41,133.88,132.02,132.87,253804,0
2016-11-02,132.79,132.92,131.24,132.66,301935,0
2016-11-03,132.11,133.1,131.56,131.89,191577,0
2016-11-04,131.63,132.62,129.6,129.65,281745,0
2016-11-07,131.05,133.15,130.99,133.11,208195,0
2016-11-08,133.01,135.25,133.01,134.75,266011,0
2016-11-09,132.15,133.07,130.84,131.76,384217,0
2016-11-10,131.92,132.66,122,122.19,1006527,0
2016-11-11,121.65,127.07,121.46,127.07,826513,0
2016-11-14,127.37,128.14,125.89,127.87,448582,0
2016-11-15,128.43,130.07,127.29,129.01,434954,0
2016-11-16,129.14,130.83,128.52,129.24,539367,0
2016-11-17,127.3,127.3,117.92,122.96,1104887,0
2016-11-18,120.47,122.57,117.97,119.91,1346335,0
2016-11-21,119.81,124.18,119.81,123.28,604162,0
2016-11-22,123.72,124.07,121.57,121.59,532577,0
2016-11-23,121.38,122.02,119.6,120.04,752301,0
2016-11-25,120.47,120.6,118.27,120.36,304205,0
2016-11-28,119.89,120.54,118.84,119.26,804204,0
2016-11-29,119.37,120.04,118.85,119.2,494773,0
2016-11-30,119.55,120.14,117.74,118.67,1661736,0
2016-12-01,118.81,119.15,112.79,113.23,1005076,0
2016-12-02,112.98,116.32,112.98,116.21,841227,0
2016-12-05,116.2,116.85,114.32,114.48,1109329,0
2016-12-06,114.96,117.93,114.73,117.78,864132,0
2016-12-07,117.23,119.63,117.23,119.6,804479,0
2016-12-08,119.39,120.92,119.16,119.97,482511,0
2016-12-09,119.95,122.5,119.95,121.61,577537,0
2016-12-12,121.24,122.26,120.55,120.93,706430,0
2016-12-13,120.75,122.38,120.74,122.02,409931,0
2016-12-14,121.81,122.54,119.75,120.1,346866,0
2016-12-15,119.77,121.1,119.21,119.37,265966,0
2016-12-16,120.5,121.93,119.05,120.53,419698,0
2016-12-19,120.33,120.84,118.95,119.42,370912,0
2016-12-20,118.98,120.62,118.98,120.62,450678,0
2016-12-21,120.29,121.31,120.11,120.23,222466,0
2016-12-22,120.42,121.44,118.98,119.67,356777,0
2016-12-23,119.72,120.36,119.65,120.05,170963,0
2016-12-27,120.27,120.66,119.82,120.59,215768,0
2016-12-28,120.8,120.8,120.08,120.52,310547,0
2016-12-29,120.42,122.03,120.42,121.92,288206,0
2016-12-30,121.76,122.72,120.92,121.09,432482,0
2017-01-03,121.35,121.93,119.01,119.63,356253,0
2017-01-04,119.65,122.05,119.65,121.86,398347,0
2017-01-05,121.38,122.18,119.64,121.92,550555,0
2017-01-06,121.92,122.84,120.84,120.89,333567,0
2017-01-09,120.59,122.08,120.06,121.94,396740,0
2017-01-10,119.97,120.74,117.91,118.59,502186,0
2017-01-11,118.7,119.44,117.72,119.07,402540,0
2017-01-12,119.37,119.87,117.99,119.8,330137,0
2017-01-13,119.53,120.25,119.43,119.95,235978,0
2017-01-17,120.38,121.51,119.68,121.44,246453,0
2017-01-18,121.49,122.4,120.97,121.02,333174,0
2017-01-19,120.92,121.75,120.44,121.26,252009,0
2017-01-20,122.04,122.43,120.42,120.6,244828,0
2017-01-23,120.14,121.13,120.02,120.33,530881,0
2017-01-24,120.75,120.75,119.78,120.3,458841,0
2017-01-25,120.76,123.47,120.21,121.69,754315,0
2017-01-26,123.63,132.14,122.56,131.42,1294685,0
2017-01-27,131.91,133.07,129.8,131.32,430729,0
2017-01-30,131.48,131.48,128.3,130.17,572556,0
2017-01-31,129.77,132.76,129.77,132.04,548577,0
2017-02-01,132.36,132.36,129.66,130.73,379536,0
2017-02-02,130.87,131.87,130.69,131.19,233219,0
2017-02-03,131.7,131.94,131.2,131.41,175101,0
2017-02-06,130.56,131.96,130.11,131.22,165154,0
2017-02-07,131.21,131.9,130.43,131.19,306175,0
2017-02-08,131.41,132.49,130.8,132.42,349337,0
2017-02-09,131.74,132.35,130.9,131.56,303645,0
2017-02-10,132.32,133.2,131.62,132.98,371496,0
2017-02-13,133.15,133.8,131.94,132.25,248742,0
2017-02-14,131.56,133.02,131.56,132.24,266633,0
2017-02-15,132.55,133.74,132.45,133.19,353190,0
2017-02-16,133.54,133.76,131.59,132.53,492243,0
2017-02-17,132.84,133.9,132.21,132.97,269501,0
2017-02-21,132.67,133.89,132.25,133.64,293513,0
2017-02-22,133.09,135.67,133.09,135.33,306252,0
2017-02-23,135.82,137.31,134.76,136.3,461355,0
2017-02-24,135.39,136.31,134.96,136.31,234456,0
2017-02-27,135.73,136.49,135.14,135.96,351299,0
2017-02-28,135.56,136.24,134.62,134.77,387702,0
2017-03-01,135.08,136.97,134.46,136.63,362764,0
2017-03-02,136.46,136.95,135.78,136.51,150781,0
2017-03-03,136.21,137.57,135.19,136.73,219788,0
2017-03-06,136.06,136.84,135.1,136.43,228830,0
2017-03-07,135.61,137.37,135.17,136.85,304865,0
2017-03-08,136.52,137.26,135.03,135.03,384252,0
2017-03-09,135.25,136.6,134.89,135.83,141993,0
2017-03-10,136.38,137.59,136.14,136.56,219250,0
2017-03-13,136.53,137.17,136.5,136.86,265241,0
2017-03-14,137.31,140.15,137.21,138,531183,0
2017-03-15,138.25,139.55,137.61,139.3,486453,0
2017-03-16,139.9,141.42,139.52,141.34,681953,0
2017-03-17,141.1,142.2,139.99,141.32,374130,0
2017-03-20,141.18,141.75,139.13,139.88,272307,0
2017-03-21,139.98,140.99,139.39,139.8,216832,0
2017-03-22,139.88,141.17,139.44,140.94,256160,0
2017-03-23,140.28,141.2,138.43,139.03,385297,0
2017-03-24,138.85,140.39,138.85,139.59,239214,0
2017-03-27,138.86,139.49,137.78,139.4,372854,0
2017-03-28,139.17,140.61,139.14,139.24,460932,0
2017-03-29,139.3,140.14,138.92,139.35,256880,0
2017-03-30,139.25,140.12,138.94,139.12,246488,0
2017-03-31,138.73,139.32,137.89,138.03,365243,0
2017-04-03,137.85,139.59,137.5,138.46,537385,0
2017-04-04,138.52,139.08,135.87,137.16,442700,0
2017-04-05,137.59,137.85,135.72,135.81,473836,0
2017-04-06,136.34,137.04,135.26,136.94,246345,0
2017-04-07,136.89,138.46,136.88,137.49,273102,0
2017-04-10,136.99,138.78,136.37,137.18,641261,0
2017-04-11,137.52,139.16,136.61,139.08,326115,0
2017-04-12,139.73,140.21,138.34,139.4,427574,0
2017-04-13,139.29,140.03,138.58,139.92,407865,0
2017-04-17,139.5,140.64,139.34,140.6,450296,0
2017-04-18,141.04,141.46,139.45,140.72,429343,0
2017-04-19,141.02,142.02,140.55,141.89,527443,0
2017-04-20,141.59,142.76,141.4,142.54,307519,0
2017-04-21,142.15,143.12,142.01,142.99,328819,0
2017-04-24,144.11,145.07,143.15,143.8,201187,0
2017-04-25,144.57,144.57,143.3,144.05,168616,0
2017-04-26,143.78,144.51,142.84,142.87,287367,0
2017-04-27,143.48,144.66,142.96,143.73,243173,0
2017-04-28,143.97,144.28,141.67,142.73,322974,0
2017-05-01,143.05,143.77,141.95,142.24,331319,0
2017-05-02,136.93,138.72,129.72,130.9,1755209,0
2017-05-03,130.19,130.42,126.61,127.85,1031665,0
2017-05-04,127.81,128.57,126.67,128.49,582840,0
2017-05-05,128.33,130.16,127.48,128.73,406398,0
2017-05-08,128.58,129.73,126.9,127.1,338696,0
2017-05-09,126.93,127.56,124.81,125.73,632316,0
2017-05-10,126.6,127.6,124.12,127.43,1061091,0
2017-05-11,127.4,129.61,125.79,129.14,650423,0
2017-05-12,128.55,129.2,127.84,128.86,511245,0
2017-05-15,128.9,130.76,128.9,130.39,620028,0
2017-05-16,130.89,130.94,128.26,128.88,751963,0
2017-05-17,128.16,129.67,127.02,127.2,386745,0
2017-05-18,127.11,129.91,125.66,128.88,602585,0
2017-05-19,128.99,131.36,128.99,129.56,337192,0
2017-05-22,129.16,130.29,128.62,129.51,248387,0
2017-05-23,129.51,130.2,128.95,129.3,317237,0
2017-05-24,130.1,132.89,129.3,132.61,773295,0
2017-05-25,132.72,133.38,132.01,132.22,422179,0
2017-05-26,131.68,132.43,130.79,131.51,401327,0
2017-05-30,131.83,132.63,131.19,132.34,232422,0
2017-05-31,132.7,134.16,132.3,133.94,544685,0
2017-06-01,134.38,136.66,134.18,136.49,551354,0
2017-06-02,137.28,137.92,136.03,136.58,408242,0
2017-06-05,136.62,137.5,135.76,137.43,299190,0
2017-06-06,137.12,137.12,135.43,135.79,336491,0
2017-06-07,136.13,136.4,134.32,135.78,264998,0
2017-06-08,135.78,136.17,133.69,134.01,392290,0
2017-06-09,134.32,134.79,131.04,131.43,344144,0
2017-06-12,131.41,132.77,131.14,132.16,426225,0
2017-06-13,132.43,132.48,129.93,131.47,365306,0
2017-06-14,131.9,132.42,131.01,131.41,277410,0
2017-06-15,130.19,132.53,129.69,132.06,335242,0
2017-06-16,132.35,132.65,131.29,132.04,327920,0
2017-06-19,132.48,132.64,131.52,132.04,322933,0
2017-06-20,131.83,132.43,129.27,129.46,327471,0
2017-06-21,129.03,129.58,127.24,127.34,389616,0
2017-06-22,127.2,127.6,125.68,126.05,425067,0
2017-06-23,126.38,127.32,125.39,126.05,349394,0
2017-06-26,126.37,126.77,125.68,126.37,201437,0
2017-06-27,125.81,126.21,123.52,123.67,402078,0
2017-06-28,124.56,126.05,123.38,124.18,681381,0
2017-06-29,123.73,125.19,122.32,123.88,361800,0
2017-06-30,124.46,125.34,123.77,124.56,403957,0
2017-07-03,125.2,126.13,124.26,124.86,176527,0
2017-07-05,124.87,126.21,123.51,123.64,475748,0
2017-07-06,122.65,123.5,121.61,123.02,450525,0
2017-07-07,123.55,124.32,122.96,123.19,287539,0
2017-07-10,123.44,124.16,122.61,122.93,491764,0
2017-07-11,123.23,124.11,121.73,122.24,464369,0
2017-07-12,122.74,123.62,121.42,121.85,856484,0
2017-07-13,121.9,122.86,121.39,122.04,395084,0
2017-07-14,122.55,123.38,122.34,122.88,220352,0
2017-07-17,123.11,124.4,122.21,123.74,270649,0
2017-07-18,123.79,124.15,122.7,123,244623,0
2017-07-19,123.02,124.83,123.02,123.98,234338,0
2017-07-20,123.98,125.16,123.41,124.66,329280,0
2017-07-21,123.97,124.52,121.92,123.66,346031,0
2017-07-24,123.69,123.74,122.53,123.03,184386,0
2017-07-25,123.41,123.69,122.24,123.5,195240,0
2017-07-26,123.7,124.35,122.06,122.5,394701,0
2017-07-27,110.53,119.52,107.89,117.5,1726965,0
2017-07-28,116.86,117.93,116.07,116.49,408164,0
2017-07-31,116.16,116.53,114.44,115,582122,0
2017-08-01,115.76,116.06,113.83,114.06,693543,0
2017-08-02,113.98,114.12,111.76,112.56,581796,0
2017-08-03,112.62,113.22,110.88,111.61,687710,0
2017-08-04,111.6,112.07,110.93,111.56,318956,0
2017-08-07,111.53,111.89,110.03,111.75,541620,0
2017-08-08,111.46,112.25,110.16,110.67,499929,0
2017-08-09,110.19,111.42,110.02,110.39,566799,0
2017-08-10,110.35,110.84,109.78,110.07,373904,0
2017-08-11,109.62,111.045,109.62,110.48,378234,0
2017-08-14,111.16,111.98,110.38,110.39,267407,0
2017-08-15,110.38,110.38,108.56,108.71,330016,0
2017-08-16,108.8,109.92,108.8,109.55,373694,0
2017-08-17,109.39,109.65,107.865,107.96,372201,0
2017-08-18,107.77,108.17,106.79,107.42,288878,0
2017-08-21,107.49,107.94,106.32,106.65,324394,0
2017-08-22,106.93,106.93,105.61,106.46,367899,0
2017-08-23,106.24,107.2,105.3,106.81,510557,0
2017-08-24,107.26,109.02,106.89,108.29,542041,0
2017-08-25,108.66,109.45,108.5,108.88,324872,0
2017-08-28,109.07,109.24,106.27,107.42,277174,0
2017-08-29,107.08,107.66,106.65,107.52,384943,0
2017-08-30,106.99,107.62,106.61,107.47,223262,0
2017-08-31,107.65,110.6,107.65,109.96,417268,0
2017-09-01,110.34,111.185,109.58,109.6,328030,0
2017-09-05,109.35,109.45,105.83,106.26,377845,0
2017-09-06,106.26,106.46,104.37,104.95,381122,0
2017-09-07,105.2,105.37,104.07,104.13,491254,0
2017-09-08,103.8,103.8,102.27,103.06,281507,0
2017-09-11,103.39,105.23,103.39,104.62,299057,0
2017-09-12,104.88,106.5,104.82,106.38,270598,0
2017-09-13,106.36,107.13,105.965,106.21,275710,0
2017-09-14,106.13,106.13,104.92,105.21,270722,0
2017-09-15,105.16,105.18,104.401,104.8,290524,0
2017-09-18,104.97,105.8,104.09,104.28,297809,0
2017-09-19,104.24,107.05,104.21,106.86,404070,0
2017-09-20,106.81,107.45,104.36,105.21,400697,0
2017-09-21,105.02,105.21,103.11,104.44,214552,0
2017-09-22,104.63,105.57,103.9,105.41,219613,0
2017-09-25,105.46,105.96,103.165,103.45,437604,0
2017-09-26,103.78,105.35,103.08,105.21,341526,0
2017-09-27,105.29,106.33,104.15,105.98,420887,0
2017-09-28,105.82,106.47,104.345,105.06,570303,0
2017-09-29,105.18,106.08,104.8,105.92,411211,0
2017-10-02,105.68,106.025,104.07,104.52,341478,0
2017-10-03,104.7,104.88,103.6,104.33,441206,0
2017-10-04,104.27,105.74,103.6,104.6,218145,0
2017-10-05,104.75,105.7,103.34,103.4,424702,0
2017-10-06,103.5,104.52,102.73,103.99,346340,0
2017-10-09,103.08,103.65,102.5,102.53,195522,0
2017-10-10,103.05,103.82,101.93,102.35,242727,0
2017-10-11,102.2,104.2,102.2,103.94,386414,0
2017-10-12,104,105.505,103.755,105.11,302333,0
2017-10-13,104.99,105.98,104.815,105.85,263487,0
2017-10-16,105.82,111.23,105.605,110.23,919656,0
2017-10-17,110.68,114.17,110.63,110.88,875097,0
2017-10-18,110,111.68,109.91,110.5,548532,0
2017-10-19,110.58,111.86,109.97,110.04,392820,0
2017-10-20,110.72,111.24,109.54,110.03,661766,0
2017-10-23,110.36,110.367,108.24,109.36,667332,0
2017-10-24,109.47,110.66,108.68,109,338432,0
2017-10-25,108.75,109.11,106.61,106.61,493429,0
2017-10-26,107.02,108.81,106.99,108.43,327615,0
2017-10-27,107.72,108.67,107.14,108.17,447382,0
2017-10-30,108.43,108.6,107.63,108.12,310169,0
2017-10-31,108.34,110.68,107.95,109.92,342805,0
2017-11-01,110.4,110.5,109.4,109.84,382946,0
2017-11-02,109.5,109.515,98.11,102.3,1485216,0
2017-11-03,102.06,106.38,102.05,104.04,615736,0
2017-11-06,103.87,104.84,103.25,104.24,333901,0
2017-11-07,104.58,104.85,103.13,103.85,828143,0
2017-11-08,104.04,104.735,102.99,104.2,441970,0
2017-11-09,103.84,104.63,102.31,104.15,412985,0
2017-11-10,103.73,105.34,103.365,105.08,199144,0
