Date,Open,High,Low,Close,Volume,OpenInt
2010-12-09,18.098,18.741,18.091,18.256,1229395,0
2010-12-10,18.136,18.413,18.057,18.308,588169,0
2010-12-13,18.206,19.056,18.2,18.934,557065,0
2010-12-14,18.849,18.992,18.413,18.949,350848,0
2010-12-15,18.963,19.376,18.192,18.608,554717,0
2010-12-16,18.535,19.228,18.527,19.143,186281,0
2010-12-17,19.261,19.669,19.184,19.499,316493,0
2010-12-20,19.428,20.276,19.414,19.656,208998,0
2010-12-21,19.727,19.776,18.992,19.313,194857,0
2010-12-22,19.17,19.191,18.715,19.191,220487,0
2010-12-23,19.083,19.175,19.064,19.175,189290,0
2010-12-27,19.083,19.099,18.87,18.926,135780,0
2010-12-28,18.885,19.17,18.849,19.135,285678,0
2010-12-29,18.95,19.383,18.92,19.383,105320,0
2010-12-30,19.282,19.412,19.173,19.296,417268,0
2010-12-31,19.265,19.31,19.126,19.142,64998,0
2011-01-03,19.298,19.313,18.926,19.277,354996,0
2011-01-04,19.277,19.414,19.014,19.394,325275,0
2011-01-05,19.285,19.542,19.184,19.52,86476,0
2011-01-06,19.476,20.105,19.243,19.986,162561,0
2011-01-07,19.897,20.084,19.571,19.848,403430,0
2011-01-10,19.634,19.97,19.327,19.564,169589,0
2011-01-11,19.584,19.733,19.362,19.699,264505,0
2011-01-12,19.763,20.336,19.584,20.243,241250,0
2011-01-13,20.07,20.319,19.914,20.012,182236,0
2011-01-14,20.077,20.328,19.963,20.212,348053,0
2011-01-18,20.421,21.598,20.29,20.947,969123,0
2011-01-19,21.199,21.312,20.563,20.612,318805,0
2011-01-20,20.626,21.446,19.47,20.998,496575,0
2011-01-21,21.063,21.119,20.14,21.005,152319,0
2011-01-24,20.99,21.583,20.356,21.49,181115,0
2011-01-25,21.446,22.119,21.319,21.555,285709,0
2011-01-26,21.583,21.996,21.133,21.704,175232,0
2011-01-27,21.591,21.847,21.42,21.698,52130,0
2011-01-28,21.42,21.963,20.69,21.833,354492,0
2011-01-31,22.52,22.636,21.596,21.941,284067,0
2011-02-01,22.255,22.255,21.507,21.882,119624,0
2011-02-02,21.732,22.433,21.446,21.531,124021,0
2011-02-03,21.669,21.819,20.884,20.975,403221,0
2011-02-04,21.191,21.469,20.975,21.433,184000,0
2011-02-07,21.555,21.947,21.42,21.42,136100,0
2011-02-08,21.446,22.547,21.384,22.275,378898,0
2011-02-09,22.412,22.491,22.246,22.39,63090,0
2011-02-10,22.312,22.654,21.798,22.119,103692,0
2011-02-11,22.091,22.238,21.934,22.147,107305,0
2011-02-14,22.376,23.004,22.326,22.448,307901,0
2011-02-15,22.531,22.79,22.491,22.76,282194,0
2011-02-16,22.896,23.134,22.848,23.004,309100,0
2011-02-18,23.073,23.526,22.912,23.089,219235,0
2011-02-22,22.989,23.298,22.419,22.782,241226,0
2011-02-23,22.848,22.919,22.498,22.805,100923,0
2011-02-24,23.012,23.019,22.59,22.874,205955,0
2011-02-25,22.883,23.353,22.848,23.274,141478,0
2011-02-28,23.491,23.491,23.096,23.399,51139,0
2011-03-01,23.55,23.737,22.801,23.275,144633,0
2011-03-02,23.274,23.875,23.069,23.547,239277,0
2011-03-03,23.686,23.853,23.348,23.369,230214,0
2011-03-04,23.361,24.018,23.306,23.718,106434,0
2011-03-07,23.997,24.268,23.688,24.239,285711,0
2011-03-08,24.118,24.19,23.782,23.975,350090,0
2011-03-09,24.138,24.198,23.347,23.681,383089,0
2011-03-10,23.55,23.608,22.642,22.987,581956,0
2011-03-11,22.855,23.34,21.988,23.097,695255,0
2011-03-14,23.019,23.255,22.755,22.883,445182,0
2011-03-15,22.505,23.173,22.383,22.805,750074,0
2011-03-16,22.956,23.953,22.718,22.989,664497,0
2011-03-17,23.205,23.83,23.147,23.809,331440,0
2011-03-18,23.917,25.339,23.748,24.86,1519730,0
2011-03-21,24.932,25.504,24.524,25.339,164223,0
2011-03-22,25.425,26.011,24.882,25.881,156462,0
2011-03-23,26.203,26.203,24.597,24.961,507483,0
2011-03-24,24.967,24.991,24.417,24.811,229604,0
2011-03-25,24.852,25.443,24.852,25.242,151645,0
2011-03-28,25.241,25.289,24.847,25.118,261726,0
2011-03-29,25.133,25.487,24.946,25.248,127216,0
2011-03-30,25.446,25.654,25.037,25.345,239761,0
2011-03-31,25.172,25.95,24.923,25.874,2508211,0
2011-04-01,25.832,26.227,25.486,25.731,546187,0
2011-04-04,26.061,26.067,23.96,24.19,963199,0
2011-04-05,24.139,24.378,23.528,24.24,368765,0
2011-04-06,24.308,24.638,23.875,24.112,197558,0
2011-04-07,24.047,24.047,23.771,23.988,120157,0
2011-04-08,24.139,24.139,23.673,23.909,130213,0
2011-04-11,23.837,23.967,23.419,23.608,122907,0
2011-04-12,23.535,23.753,22.622,23.406,282640,0
2011-04-13,23.376,24.088,23.376,23.939,286364,0
2011-04-14,23.716,23.974,22.853,23.753,403817,0
2011-04-15,23.692,24.147,23.686,24.112,435116,0
2011-04-18,23.974,24.156,23.686,24.088,396443,0
2011-04-19,24.168,24.168,23.458,23.558,561652,0
2011-04-20,23.55,25.414,23.535,25.191,5985911,0
2011-04-21,25.334,25.334,24.579,24.931,445355,0
2011-04-25,24.794,25.16,24.24,24.86,407122,0
2011-04-26,24.81,25.702,24.435,25.565,533799,0
2011-04-27,25.608,25.926,25.471,25.895,263149,0
2011-04-28,25.76,25.94,25.197,25.731,420898,0
2011-04-29,25.752,25.765,25.114,25.202,471446,0
2011-05-02,25.305,25.348,24.506,24.717,340941,0
2011-05-03,24.471,24.967,24.363,24.717,316348,0
2011-05-04,24.717,24.852,23.837,24.293,224143,0
2011-05-05,23.974,24.356,23.458,23.815,526925,0
2011-05-06,23.902,24.62,23.566,24.442,648889,0
2011-05-09,24.363,25.197,24.183,25.069,274115,0
2011-05-10,24.961,25.305,24.156,24.794,467310,0
2011-05-11,24.751,24.751,23.974,24.183,604353,0
2011-05-12,24.047,24.176,23.392,23.866,266049,0
2011-05-13,23.779,24.047,23.478,23.859,281010,0
2011-05-16,23.679,23.967,23.239,23.392,309575,0
2011-05-17,23.406,23.617,22.872,23.039,563563,0
2011-05-18,23.139,23.435,22.953,23.08,289520,0
2011-05-19,23.198,23.458,23.096,23.269,337401,0
2011-05-20,23.255,23.585,23.01,23.061,351893,0
2011-05-23,22.909,23.464,22.685,23.162,280888,0
2011-05-24,23.218,23.521,22.701,23.363,350907,0
2011-05-25,23.255,24.284,23.255,23.896,284297,0
2011-05-26,23.872,24.268,23.205,24.047,219710,0
2011-05-27,24.191,24.896,24.156,24.759,239451,0
2011-05-31,24.931,25.532,24.689,25.137,1500509,0
2011-06-01,25.005,25.169,24.263,24.609,260044,0
2011-06-02,24.536,24.62,23.795,23.896,352882,0
2011-06-03,23.617,24.112,23.528,23.896,172507,0
2011-06-06,23.923,24.053,23.435,23.458,221110,0
2011-06-07,23.651,23.673,23.247,23.299,175234,0
2011-06-08,23.311,23.753,22.838,23.513,529730,0
2011-06-09,23.591,24.393,23.543,24.176,153919,0
2011-06-10,24.095,24.233,23.837,24.004,189518,0
2011-06-13,24.053,24.07,23.139,23.198,352919,0
2011-06-14,23.483,23.55,23.162,23.239,169991,0
2011-06-15,22.88,23.198,22.19,22.528,315742,0
2011-06-16,22.338,22.497,21.959,22.069,316359,0
2011-06-17,22.212,22.261,21.807,22.002,435960,0
2011-06-20,22.124,22.282,21.758,22.103,321648,0
2011-06-21,22.224,22.616,22.054,22.347,253002,0
2011-06-22,22.246,22.721,22.002,22.206,299339,0
2011-06-23,21.836,22.649,21.189,22.557,267907,0
2011-06-24,22.492,22.794,22.059,22.665,639161,0
2011-06-27,22.566,22.961,22.492,22.728,113520,0
2011-06-28,22.859,23.591,22.701,23.535,303469,0
2011-06-29,23.709,24.112,23.426,23.996,173164,0
2011-06-30,24.075,24.386,23.839,24.085,166345,0
2011-07-01,23.983,23.983,23.108,23.772,228391,0
2011-07-05,23.802,24.02,23.534,23.716,169720,0
2011-07-06,23.679,23.781,23.403,23.686,169219,0
2011-07-07,24.108,24.471,24.058,24.317,144033,0
2011-07-08,24.108,24.725,24.071,24.637,317577,0
2011-07-11,24.434,24.637,24.071,24.091,201725,0
2011-07-12,23.991,24.203,23.722,23.926,286081,0
2011-07-13,23.898,24.049,23.796,23.926,223423,0
2011-07-14,23.926,24.298,23.861,24.071,159561,0
2011-07-15,24.116,24.679,23.891,24.427,130104,0
2011-07-18,24.354,24.602,24.18,24.492,251193,0
2011-07-19,24.679,24.819,24.042,24.697,149924,0
2011-07-20,24.711,24.711,24.239,24.362,187887,0
2011-07-21,24.487,25.334,24.341,24.615,204246,0
2011-07-22,24.654,25.153,24.332,24.819,198154,0
2011-07-25,24.668,25.211,24.354,24.527,291664,0
2011-07-26,24.463,24.527,23.962,24.317,233046,0
2011-07-27,24.308,24.571,24.116,24.354,191577,0
2011-07-28,24.354,25.104,24.354,24.941,171339,0
2011-07-29,24.661,24.761,24.269,24.504,140904,0
2011-08-01,24.819,25.341,24.308,25.081,242065,0
2011-08-02,24.906,24.978,24.418,24.418,145324,0
2011-08-03,24.522,24.58,23.97,24.317,322639,0
2011-08-04,24.066,24.252,22.512,22.671,387958,0
2011-08-05,22.846,22.919,21.596,22.309,435711,0
2011-08-08,21.959,24.317,19.114,19.368,419828,0
2011-08-09,19.773,21.917,18.881,21.866,937066,0
2011-08-10,21.623,23.323,21.334,22.096,378170,0
2011-08-11,22.277,24.036,22.112,23.62,454767,0
2011-08-12,23.935,24.18,22.648,23.216,300031,0
2011-08-15,23.73,24.451,23.346,23.73,346849,0
2011-08-16,23.447,23.49,22.932,23.099,399060,0
2011-08-17,23.309,23.557,22.945,23.17,131900,0
2011-08-18,22.554,22.648,21.458,22.031,389772,0
2011-08-19,21.763,22.168,21.596,21.923,573207,0
2011-08-22,22.505,22.678,20.675,20.936,581808,0
2011-08-23,21.189,21.189,20.369,21.132,785704,0
2011-08-24,21.095,21.763,20.967,21.161,502450,0
2011-08-25,21.356,21.386,20.899,21.001,330517,0
2011-08-26,20.899,21.517,20.695,21.139,487553,0
2011-08-29,21.423,21.778,21.067,21.356,799118,0
2011-08-30,21.283,21.719,21.189,21.442,1123236,0
2011-08-31,21.648,22.2,21.581,21.663,628965,0
2011-09-01,21.749,22.33,21.43,21.877,419600,0
2011-09-02,21.215,22.233,21.2,22.213,887869,0
2011-09-06,21.449,22.193,21.249,22.175,435488,0
2011-09-07,22.424,22.439,22.051,22.213,403357,0
2011-09-08,22.148,22.53,22.148,22.358,157953,0
2011-09-09,21.938,22.164,21.741,21.893,244663,0
2011-09-12,21.56,22.193,21.204,22.148,222718,0
2011-09-13,22.272,22.924,22.215,22.873,196749,0
2011-09-14,23.049,23.193,22.648,22.91,169378,0
2011-09-15,23.143,23.201,22.714,22.86,104107,0
2011-09-16,23.033,23.062,22.193,22.924,506081,0
2011-09-19,22.519,23.295,22.248,23.115,310489,0
2011-09-20,23.303,23.62,22.779,22.86,270334,0
2011-09-21,22.924,23.346,22.24,22.379,310506,0
2011-09-22,21.778,22.309,21.416,21.877,297114,0
2011-09-23,21.799,21.994,21.349,21.986,144008,0
2011-09-26,22.234,22.234,21.669,21.951,202532,0
2011-09-27,22.46,22.554,22.069,22.265,216995,0
2011-09-28,22.33,22.431,21.778,22.069,184954,0
2011-09-29,22.358,22.417,21.283,21.944,304115,0
2011-09-30,21.641,21.878,21.53,21.597,291122,0
2011-10-03,21.553,21.82,20.383,20.406,237221,0
2011-10-04,20.247,21.003,19.428,20.931,326968,0
2011-10-05,21.07,21.623,20.638,21.581,116403,0
2011-10-06,21.605,21.78,21.31,21.685,363737,0
2011-10-07,21.721,22.315,21.614,21.83,343832,0
2011-10-10,22.272,22.757,22.193,22.727,185256,0
2011-10-11,22.623,23.501,22.439,22.858,254404,0
2011-10-12,23.136,23.377,22.988,23.318,230836,0
2011-10-13,23.12,23.229,22.835,22.988,159441,0
2011-10-14,23.254,23.407,23.026,23.369,278597,0
2011-10-17,23.332,23.795,23.268,23.347,382483,0
2011-10-18,23.485,23.955,23.164,23.684,418816,0
2011-10-19,23.771,24.726,23.625,24.213,262714,0
2011-10-20,24.397,24.397,23.501,23.802,396694,0
2011-10-21,24.22,24.22,23.81,24.111,304383,0
2011-10-24,24.264,24.469,24.087,24.199,274975,0
2011-10-25,24.156,24.241,23.736,23.846,255021,0
2011-10-26,24.269,24.404,23.663,24,184564,0
2011-10-27,24.726,26.945,24.404,25.216,437323,0
2011-10-28,25.156,25.223,24.828,24.974,140835,0
2011-10-31,24.785,24.909,24.357,24.726,133828,0
2011-11-01,24.068,24.453,23.875,24.36,185079,0
2011-11-02,24.754,24.961,24.213,24.397,222569,0
2011-11-03,24.719,25.085,24.351,24.902,162969,0
2011-11-04,24.864,25.144,24.374,25.069,114406,0
2011-11-07,25.283,25.283,24.453,25.107,182155,0
2011-11-08,25.283,25.604,24.741,25.532,311764,0
2011-11-09,25.032,25.032,24.125,24.249,200076,0
2011-11-10,24.38,25.046,24.13,25.025,202302,0
2011-11-11,25.29,25.612,24.719,24.845,152764,0
2011-11-14,24.609,25.24,24.558,25.005,132277,0
2011-11-15,24.961,25.114,24.747,25.107,238482,0
2011-11-16,25.012,25.377,24.845,24.915,149279,0
2011-11-17,24.982,24.982,24.147,24.594,160207,0
2011-11-18,24.609,24.931,24.367,24.432,292364,0
2011-11-21,24.192,24.314,23.7,24.192,287260,0
2011-11-22,24.241,24.57,24.102,24.309,226206,0
2011-11-23,24.138,24.192,23.823,24.044,204473,0
2011-11-25,23.971,24.637,23.971,24.015,50505,0
2011-11-28,24.543,24.615,23.971,24.404,289320,0
2011-11-29,24.535,24.673,24.183,24.453,297234,0
2011-11-30,25.069,25.396,25.001,25.336,374504,0
2011-12-01,25.414,25.964,25.187,25.818,292490,0
2011-12-02,26.559,27.643,26.47,27.385,1788620,0
2011-12-05,27.802,28.463,27.504,28.01,760123,0
2011-12-06,28.146,28.367,28.007,28.146,286903,0
2011-12-07,28.14,28.476,27.791,28.28,226065,0
2011-12-08,28.118,28.118,27.358,27.479,250412,0
2011-12-09,27.701,28.492,27.636,28.333,292922,0
2011-12-12,28.148,28.28,27.538,28.25,180722,0
2011-12-13,28.61,29.527,28.235,28.361,419755,0
2011-12-14,28.273,28.273,27.444,27.812,284446,0
2011-12-15,28.098,28.288,27.296,27.678,382344,0
2011-12-16,27.899,28.895,27.884,28.844,734372,0
2011-12-19,28.713,28.814,27.973,28.265,378953,0
2011-12-20,28.661,29.27,28.375,28.588,377149,0
2011-12-21,28.588,29.468,28.353,29.329,266514,0
2011-12-22,29.527,29.863,28.93,28.938,203767,0
2011-12-23,29.078,29.392,28.83,29.388,197604,0
2011-12-27,29.438,30.119,29.315,30.081,152938,0
2011-12-28,30.135,30.135,29.329,29.364,117132,0
2011-12-29,29.583,30.135,29.297,29.695,218406,0
2011-12-30,29.757,30.016,29.51,29.818,161739,0
2012-01-03,30.265,30.595,29.804,30.15,324429,0
2012-01-04,30.076,30.098,29.35,30.045,338528,0
2012-01-05,29.989,30.236,29.767,30.135,354801,0
2012-01-06,30.169,30.273,29.808,29.89,368567,0
2012-01-09,29.527,29.622,28.361,29.146,589064,0
2012-01-10,29.334,29.667,29.011,29.289,470273,0
2012-01-11,29.359,29.381,28.847,29.158,246126,0
2012-01-12,29.166,29.513,28.87,29.032,230301,0
2012-01-13,28.825,29.838,28.825,29.667,243723,0
2012-01-17,29.932,30.547,29.742,30.245,365022,0
2012-01-18,30.191,30.857,30.112,30.763,286255,0
2012-01-19,30.79,31.117,30.65,30.768,166886,0
2012-01-20,30.711,30.857,30.408,30.562,76176,0
2012-01-23,30.642,30.864,30.408,30.458,97136,0
2012-01-24,30.443,30.511,30.009,30.142,165139,0
2012-01-25,30.088,30.517,29.802,30.332,199814,0
2012-01-26,30.62,30.695,30.157,30.584,172104,0
2012-01-27,30.479,31.425,30.471,30.525,260231,0
2012-01-30,30.323,30.799,30.134,30.471,250154,0
2012-01-31,30.742,30.788,30.325,30.616,289902,0
2012-02-01,30.688,31.338,30.666,31.284,249383,0
2012-02-02,31.381,31.795,31.144,31.677,365876,0
2012-02-03,32.031,32.208,31.767,32.202,236375,0
2012-02-06,32.098,32.29,31.966,32.119,111730,0
2012-02-07,32.136,32.5,31.979,32.364,354383,0
2012-02-08,32.439,32.621,32.076,32.314,103171,0
2012-02-09,32.5,32.638,32.083,32.15,145053,0
2012-02-10,31.87,31.979,31.767,31.936,138284,0
2012-02-13,32.068,32.068,31.189,31.936,161080,0
2012-02-14,31.616,32.076,30.59,31.913,187880,0
2012-02-15,32.061,32.061,31.006,31.573,257487,0
2012-02-16,31.573,32.119,31.56,31.913,205704,0
2012-02-17,32.173,32.417,31.892,32.128,145873,0
2012-02-21,32.943,32.943,32.068,32.461,158268,0
2012-02-22,32.364,32.549,31.892,32.483,182911,0
2012-02-23,32.725,33.804,32.725,33.131,327592,0
2012-02-24,33.206,34.131,33.131,33.945,328108,0
2012-02-27,33.833,35.667,33.833,34.654,655448,0
2012-02-28,34.647,34.854,33.407,33.804,476270,0
2012-02-29,33.401,33.609,32.381,32.82,792846,0
2012-03-01,32.873,33.236,32.358,32.786,533560,0
2012-03-02,32.799,32.858,32.486,32.65,267297,0
2012-03-05,32.653,33.097,32.541,33.082,397748,0
2012-03-06,32.618,32.858,32.464,32.657,498713,0
2012-03-07,32.466,33.287,32.276,33.154,257680,0
2012-03-08,33.243,33.474,32.977,33.082,231281,0
2012-03-09,33.192,33.287,32.897,33.102,292060,0
2012-03-12,33.097,33.28,32.765,33.274,227726,0
2012-03-13,33.287,33.783,32.704,33.767,275749,0
2012-03-14,33.655,33.804,32.682,32.786,298690,0
2012-03-15,32.74,33.154,32.334,33.082,321547,0
2012-03-16,33.348,33.592,32.913,33.102,372422,0
2012-03-19,33.459,34.448,33.241,34.1,324762,0
2012-03-20,33.857,33.998,32.77,33.516,369939,0
2012-03-21,33.516,33.783,33.223,33.546,165818,0
2012-03-22,33.331,33.331,32.74,33.124,195348,0
2012-03-23,33.202,33.637,32.897,33.546,177544,0
2012-03-26,33.709,34.012,33.496,33.767,302387,0
2012-03-27,33.79,34.174,33.427,33.605,236883,0
2012-03-28,33.561,33.68,32.718,33.124,212643,0
2012-03-29,32.897,33.176,32.439,33.045,240199,0
2012-03-30,33.234,33.759,33.018,33.577,129079,0
2012-04-02,33.561,33.923,33.241,33.561,266371,0
2012-04-03,33.462,33.73,33.202,33.669,180474,0
2012-04-04,33.422,33.634,33.312,33.601,387495,0
2012-04-05,33.58,33.721,33.439,33.714,99439,0
2012-04-09,33.139,33.496,33.082,33.287,124927,0
2012-04-10,33.176,33.241,32.136,32.505,302023,0
2012-04-11,32.693,33.006,32.486,33.006,176531,0
2012-04-12,33.319,33.872,33.125,33.417,204503,0
2012-04-13,33.377,33.377,33.058,33.243,104636,0
2012-04-16,33.507,33.566,33.224,33.276,161368,0
2012-04-17,33.422,33.751,33.394,33.409,215428,0
2012-04-18,33.386,33.751,33.162,33.534,291210,0
2012-04-19,33.609,34.376,33.372,34.241,214928,0
2012-04-20,34.631,34.801,34.369,34.407,307953,0
2012-04-23,34.068,35.114,33.645,34.905,371566,0
2012-04-24,34.892,35.523,34.765,35.165,263017,0
2012-04-25,35.397,35.606,34.959,35.219,183325,0
2012-04-26,35.063,35.515,35.063,35.382,167877,0
2012-04-27,35.523,35.806,35.472,35.501,266139,0
2012-04-30,35.505,35.841,35.469,35.811,189848,0
2012-05-01,36.358,36.782,35.845,36.105,365811,0
2012-05-02,35.889,36.665,35.733,36.649,288524,0
2012-05-03,36.738,37.169,35.897,35.97,476755,0
2012-05-04,36.3,36.827,35.397,35.977,372926,0
2012-05-07,35.977,36.134,35.033,35.963,261859,0
2012-05-08,35.798,36.3,35.506,36.202,171850,0
2012-05-09,35.733,35.836,35.271,35.686,382185,0
2012-05-10,35.74,36.209,35.591,35.947,247542,0
2012-05-11,35.829,35.897,35.45,35.686,226124,0
2012-05-14,35.389,35.523,34.303,34.437,242708,0
2012-05-15,34.101,34.273,32.827,33.474,775064,0
2012-05-16,33.401,34.444,33.162,33.758,394868,0
2012-05-17,34.086,34.086,32.948,33,271997,0
2012-05-18,32.942,33.356,32.299,32.389,336553,0
2012-05-21,32.418,33.132,32.283,32.762,373351,0
2012-05-22,32.575,33.342,32.545,32.731,389186,0
2012-05-23,32.597,32.933,32.022,32.768,350040,0
2012-05-24,32.693,32.911,31.749,32.469,233499,0
2012-05-25,32.447,33.216,32.283,32.866,408233,0
2012-05-29,33.125,34.14,33.082,34.068,374946,0
2012-05-30,33.738,34.115,33.401,33.527,424766,0
2012-05-31,33.596,33.641,32.657,33.023,603701,0
2012-06-01,32.447,32.495,31.637,31.673,379663,0
2012-06-04,31.844,31.978,30.541,30.946,738083,0
2012-06-05,30.748,31.86,30.262,31.694,904506,0
2012-06-06,32.091,32.886,31.784,32.85,401169,0
2012-06-07,33.243,33.251,32.737,32.82,233880,0
2012-06-08,32.591,32.813,32.225,32.359,294727,0
2012-06-11,32.591,32.746,32.06,32.068,463170,0
2012-06-12,32.24,32.404,31.934,32.268,480713,0
2012-06-13,32.315,32.447,32.002,32.136,340675,0
2012-06-14,32.016,32.495,32.016,32.247,427060,0
2012-06-15,32.247,32.411,31.011,31.749,760821,0
2012-06-18,31.541,32.625,31.45,32.15,465330,0
2012-06-19,32.336,33.356,32.202,33.177,399188,0
2012-06-20,33.097,33.669,32.791,32.904,283303,0
2012-06-21,32.895,32.895,30.921,31.516,480174,0
2012-06-22,31.628,31.66,30.592,31.181,2638675,0
2012-06-25,30.75,30.81,29.708,30.19,342445,0
2012-06-26,30.19,30.906,30.073,30.81,392520,0
2012-06-27,31.077,31.555,30.868,31.541,249444,0
2012-06-28,31.205,31.496,30.72,31.278,240488,0
2012-06-29,31.91,32.001,31.652,31.795,340716,0
2012-07-02,31.704,31.718,31.144,31.45,377112,0
2012-07-03,31.552,32.063,31.476,31.951,385554,0
2012-07-05,31.911,32.273,31.508,32.017,414452,0
2012-07-06,31.77,31.854,31.485,31.552,331110,0
2012-07-09,31.48,33.276,31.355,31.808,393914,0
2012-07-10,31.791,31.905,30.876,31.598,427516,0
2012-07-11,31.642,31.944,31.351,31.83,501448,0
2012-07-12,31.589,32.657,31.521,32.069,641116,0
2012-07-13,32.122,33.589,32.077,33.511,539061,0
2012-07-16,33.317,34.059,33.293,34.053,337973,0
2012-07-17,34.34,34.407,33.747,34.106,699969,0
2012-07-18,34.067,34.28,33.79,33.888,224180,0
2012-07-19,33.985,34.24,33.693,33.896,276397,0
2012-07-20,33.76,34.091,33.617,33.679,371861,0
2012-07-23,33.34,33.534,33.016,33.049,174755,0
2012-07-24,33.24,33.248,32.596,32.926,225195,0
2012-07-25,33.086,33.107,32.641,32.964,197038,0
2012-07-26,33.421,33.454,32.624,32.95,281310,0
2012-07-27,33.1,33.653,32.867,33.438,220218,0
2012-07-30,33.421,33.465,33.009,33.204,291658,0
2012-07-31,33.205,33.6,32.84,33.094,209467,0
2012-08-01,33.273,33.859,32.943,33.248,386028,0
2012-08-02,32.994,33.438,32.574,32.943,272276,0
2012-08-03,33.519,33.589,33.049,33.06,320645,0
2012-08-06,33.016,35.631,31.987,33.461,206399,0
2012-08-07,33.566,33.94,33.429,33.465,391214,0
2012-08-08,33.248,33.7,33.086,33.421,281018,0
2012-08-09,33.511,33.904,33.221,33.58,250179,0
2012-08-10,32.95,33.511,32.596,33.248,451031,0
2012-08-13,33.068,33.363,32.492,32.657,432406,0
2012-08-14,32.852,32.879,32.357,32.43,288795,0
2012-08-15,32.501,32.693,31.944,32.663,406066,0
2012-08-16,32.512,33.302,32.077,33.204,409035,0
2012-08-17,32.926,33.273,32.708,33.174,443547,0
2012-08-20,33.107,33.331,32.888,33.19,246647,0
2012-08-21,33.19,33.392,33.086,33.19,238919,0
2012-08-22,33.266,33.708,32.873,33.627,370735,0
2012-08-23,33.372,33.58,33.19,33.511,305031,0
2012-08-24,33.331,33.731,33.144,33.645,313106,0
2012-08-27,33.661,34.196,33.526,34.091,346691,0
2012-08-28,34.098,34.28,33.814,34.173,207119,0
2012-08-29,34.151,34.331,34.008,34.181,248404,0
2012-08-30,34.015,34.264,33.874,33.896,201161,0
2012-08-31,34.159,34.174,33.657,34.008,213766,0
2012-09-04,34.041,34.189,33.76,34.189,234829,0
2012-09-05,34.032,34.281,33.895,34.121,237050,0
2012-09-06,34.383,34.698,34.272,34.691,262625,0
2012-09-07,34.706,35.112,34.594,35.112,288624,0
2012-09-10,34.955,35.436,34.955,35.195,252218,0
2012-09-11,35.362,35.675,35.239,35.622,359058,0
2012-09-12,35.731,35.894,35.509,35.812,279983,0
2012-09-13,35.759,36.518,35.631,36.315,420456,0
2012-09-14,36.542,37.149,36.322,36.939,387949,0
2012-09-17,36.925,37.157,36.629,36.885,165193,0
2012-09-18,36.796,37.171,36.548,37.112,158223,0
2012-09-19,37.112,37.778,36.925,37.57,353858,0
2012-09-20,37.397,37.758,36.925,37.561,236716,0
2012-09-21,37.914,38.539,37.811,38.171,432089,0
2012-09-24,38.019,38.178,37.758,37.946,131901,0
2012-09-25,37.908,38.283,37.652,37.719,365681,0
2012-09-26,37.758,38.258,37.439,38.167,384965,0
2012-09-27,38.403,38.635,37.785,38.107,336516,0
2012-09-28,37.958,38.293,37.78,37.82,302495,0
2012-10-01,37.938,38.381,37.773,38.381,309988,0
2012-10-02,38.522,38.681,37.689,38.006,273522,0
2012-10-03,38.167,38.483,37.993,38.286,351711,0
2012-10-04,38.483,38.583,38.044,38.242,179567,0
2012-10-05,38.279,38.476,37.901,38,183907,0
2012-10-08,37.908,38.112,37.464,37.606,174578,0
2012-10-09,37.735,38.192,37.547,37.869,191927,0
2012-10-10,37.916,38.403,37.916,38.062,176653,0
2012-10-11,38.127,38.249,37.901,37.916,187386,0
2012-10-12,37.863,38.091,37.47,37.575,152201,0
2012-10-15,37.56,37.695,37.232,37.515,271433,0
2012-10-16,37.622,39.051,37.622,38.538,375228,0
2012-10-17,38.5,39.06,38.483,38.93,201180,0
2012-10-18,38.894,39.113,38.142,38.368,301305,0
2012-10-19,38.265,38.462,37.414,37.553,277747,0
2012-10-22,37.681,37.742,36.82,37.045,448974,0
2012-10-23,36.324,37.803,36.324,37.47,392726,0
2012-10-24,37.765,38.483,37.575,38.02,376900,0
2012-10-25,38.302,38.923,38.234,38.725,485266,0
2012-10-26,38.93,39.051,38.422,38.725,273181,0
2012-10-31,38.636,38.767,38.321,38.576,226938,0
2012-11-01,38.839,38.839,38.279,38.628,208458,0
2012-11-02,38.856,38.966,37.628,37.704,265451,0
2012-11-05,37.823,38.068,37.681,38.006,248248,0
2012-11-06,37.87,38.778,37.41,38.56,376243,0
2012-11-07,37.87,37.87,36.877,37.454,410649,0
2012-11-08,37.414,37.454,36.968,37.037,288105,0
2012-11-09,36.772,36.962,36.089,36.173,330543,0
2012-11-12,36.068,36.068,34.667,34.94,684270,0
2012-11-13,34.886,35.757,34.658,35.705,439177,0
2012-11-14,35.667,36.251,34.834,34.97,435921,0
2012-11-15,35,35.347,34.644,35.158,543644,0
2012-11-16,35.257,36.956,35.219,36.833,773824,0
2012-11-19,37.114,38.174,37.007,37.758,474044,0
2012-11-20,38.006,38.286,37.498,37.765,189293,0
2012-11-21,37.689,38.12,37.121,37.94,289777,0
2012-11-23,37.94,38.226,37.681,38.182,114296,0
2012-11-26,38.044,38.332,37.758,37.985,271074,0
2012-11-27,37.855,38.006,37.49,37.498,258429,0
2012-11-28,37.439,37.778,37.015,37.622,266702,0
2012-11-29,37.726,38.014,37.56,37.94,163078,0
2012-11-30,38.04,38.156,37.736,37.944,304314,0
2012-12-03,38.068,38.279,37.622,37.811,148770,0
2012-12-04,37.736,37.843,37.431,37.82,402465,0
2012-12-05,37.87,37.916,37.324,37.463,174917,0
2012-12-06,37.364,37.506,36.826,36.931,191027,0
2012-12-07,37.06,37.16,36.023,36.181,319859,0
2012-12-10,36.242,36.562,36.016,36.265,160603,0
2012-12-11,36.5,36.554,35.894,36.453,293170,0
2012-12-12,36.478,37.007,36.251,36.803,314965,0
2012-12-13,36.803,36.992,36.5,36.705,284702,0
2012-12-14,36.581,37.166,36.5,36.713,329187,0
2012-12-17,37.232,37.758,37.143,37.575,401088,0
2012-12-18,37.59,38.5,37.575,38.378,449355,0
2012-12-19,38.286,38.368,37.923,38.134,261859,0
2012-12-20,38.249,38.915,38.142,38.652,403332,0
2012-12-21,38.59,39.142,38.091,39.029,787793,0
2012-12-24,39.051,39.295,38.74,39.007,237687,0
2012-12-26,38.966,39.105,38.158,38.386,358706,0
2012-12-27,38.522,38.817,38.438,38.62,313503,0
2012-12-28,38.538,39.278,38.476,39.044,299389,0
2012-12-31,39.295,40.43,39.175,40.021,466503,0
2013-01-02,41.961,42.876,41.135,41.739,775427,0
2013-01-03,42.043,43.467,41.747,41.833,625700,0
2013-01-04,42.06,43.264,41.914,41.914,646484,0
2013-01-07,41.946,43.013,41.946,42.566,611092,0
2013-01-08,42.687,43.293,42.597,43.06,491420,0
2013-01-09,43.157,44.087,43.094,43.881,477931,0
2013-01-10,44.138,44.56,43.627,43.902,480314,0
2013-01-11,43.695,43.695,42.876,42.923,558817,0
2013-01-14,43.013,43.164,42.59,42.854,444360,0
2013-01-15,42.726,43.641,42.726,43.49,352088,0
2013-01-16,43.604,44.483,43.522,44.303,329939,0
2013-01-17,44.696,44.907,44.314,44.549,335433,0
2013-01-18,44.576,44.851,44.534,44.842,297347,0
2013-01-22,44.711,45.438,44.702,45.293,383015,0
2013-01-23,45.446,45.553,44.842,45.078,510558,0
2013-01-24,45.293,45.652,44.842,45.01,473965,0
2013-01-25,45.293,45.568,44.957,45.262,342798,0
2013-01-28,45.277,46.07,45.277,45.835,308671,0
2013-01-29,45.91,46.437,45.598,46.413,254076,0
2013-01-30,46.293,46.506,45.916,46.07,271904,0
2013-01-31,46.086,46.461,45.926,46.07,340344,0
2013-02-01,46.354,46.69,46.124,46.293,418375,0
2013-02-04,46.269,46.521,45.964,46.056,269539,0
2013-02-05,46.17,46.606,46.102,46.156,316699,0
2013-02-06,45.973,46.378,45.91,46.378,326576,0
2013-02-07,46.408,46.681,45.98,46.255,331296,0
2013-02-08,46.339,46.826,46.164,46.491,328999,0
2013-02-11,46.544,46.712,46.002,46.461,375701,0
2013-02-12,46.574,47.285,46.383,46.781,371378,0
2013-02-13,46.851,47.492,46.621,46.89,302573,0
2013-02-14,46.851,47.737,46.851,47.377,327646,0
2013-02-15,47.659,48.124,47.492,47.895,569980,0
2013-02-19,47.889,48.766,47.512,48.672,560691,0
2013-02-20,48.475,48.475,47.415,47.475,641469,0
2013-02-21,47.15,47.238,45.926,46.477,515575,0
2013-02-22,46.758,46.851,46.293,46.583,382741,0
2013-02-25,46.744,47.086,45.851,45.88,671471,0
2013-02-26,45.797,45.835,44.69,45.255,861580,0
2013-02-27,45.01,46.413,44.936,46.012,844143,0
2013-02-28,45.95,47.046,45.896,46.562,500031,0
2013-03-01,46.315,46.819,45.916,46.598,378969,0
2013-03-04,46.521,46.89,46.284,46.851,295244,0
2013-03-05,46.871,47.063,46.217,46.826,524466,0
2013-03-06,46.788,46.788,46.124,46.744,260513,0
2013-03-07,46.606,46.851,46.102,46.521,239986,0
2013-03-08,46.606,46.912,46.303,46.871,264280,0
2013-03-11,46.896,47.545,46.797,47.483,335337,0
2013-03-12,47.392,47.613,46.851,46.905,216960,0
2013-03-13,46.881,47.162,46.437,46.485,320198,0
2013-03-14,46.606,47.193,46.574,47.132,278845,0
2013-03-15,47.215,47.336,46.905,47.238,386559,0
2013-03-18,46.75,47.905,46.697,47.681,402139,0
2013-03-19,47.798,47.895,46.916,47.499,240068,0
2013-03-20,47.773,48.758,47.644,48.691,403292,0
2013-03-21,48.59,49.213,48.4,48.612,496399,0
2013-03-22,48.612,49.994,47.345,49.971,661733,0
2013-03-25,50.253,50.621,49.664,49.766,327805,0
2013-03-26,50.048,51.039,49.856,50.957,408942,0
2013-03-27,50.643,51.367,50.614,51.361,492445,0
2013-03-28,51.597,52.224,51.101,51.874,347197,0
2013-04-01,52.056,52.131,51.347,51.886,537691,0
2013-04-02,52.224,52.817,51.965,52.438,356730,0
2013-04-03,52.513,52.665,50.698,51.315,650451,0
2013-04-04,51.315,51.574,50.883,51.332,262928,0
2013-04-05,50.597,51.467,49.994,51.284,222601,0
2013-04-08,51.376,52.568,51.376,52.454,335067,0
2013-04-09,52.506,52.826,52.247,52.337,271669,0
2013-04-10,51.292,52.109,51.185,51.926,459880,0
2013-04-11,51.703,52.392,51.65,52.109,209076,0
2013-04-12,52.078,52.086,51.514,51.94,215208,0
2013-04-15,51.567,51.743,50.039,50.079,352083,0
2013-04-16,50.414,51.332,50.003,51.049,335467,0
2013-04-17,50.789,50.827,49.247,50.286,387834,0
2013-04-18,50.269,50.737,49.758,50.437,262692,0
2013-04-19,50.507,51.588,50.452,51.498,205695,0
2013-04-22,51.796,51.796,50.993,51.637,119803,0
2013-04-23,51.812,52.314,51.658,52.001,259033,0
2013-04-24,52.001,52.33,51.299,51.56,328055,0
2013-04-25,51.885,51.885,50.748,50.833,284675,0
2013-04-26,50.833,50.947,49.927,50.534,284678,0
2013-04-29,50.726,51.532,50.726,51.232,187057,0
2013-04-30,51.362,51.485,50.426,50.562,325812,0
2013-05-01,50.517,50.557,49.289,49.502,443009,0
2013-05-02,49.595,51.085,49.556,50.534,433291,0
2013-05-03,51.31,51.955,50.262,51.725,259583,0
2013-05-06,51.963,52.477,51.641,52.24,173577,0
2013-05-07,52.348,53.099,52.086,52.378,210261,0
2013-05-08,52.316,53.029,52.24,52.847,267481,0
2013-05-09,52.902,53.347,52.531,52.754,233952,0
2013-05-10,52.948,53.386,52.823,53.202,115710,0
2013-05-13,52.979,53.002,52.37,52.432,181833,0
2013-05-14,52.21,52.395,51.211,52.378,410212,0
2013-05-15,52.31,52.769,52.225,52.572,248346,0
2013-05-16,52.423,52.754,51.939,52.132,224748,0
2013-05-17,52.14,52.564,51.831,52.148,464632,0
2013-05-20,51.879,52.402,51.611,52.071,572001,0
2013-05-21,51.988,52.67,51.885,52.217,491079,0
2013-05-22,52.231,52.662,51.194,51.584,447231,0
2013-05-23,50.932,52.109,50.787,52.071,188379,0
2013-05-24,51.847,51.863,51.386,51.694,126939,0
2013-05-28,52.21,52.686,51.879,52.016,242146,0
2013-05-29,51.224,51.778,50.633,51.386,519665,0
2013-05-30,51.409,51.431,49.871,50.54,440822,0
2013-05-31,50.186,50.526,49.518,49.536,256554,0
2013-06-03,49.659,49.962,48.679,49.188,579212,0
2013-06-04,49.105,49.427,48.778,49.012,247222,0
2013-06-05,48.818,49.133,48.373,48.626,252516,0
2013-06-06,48.487,49.659,48.241,49.48,268046,0
2013-06-07,49.548,50.418,49.494,50.301,162361,0
2013-06-10,50.549,51.577,49.826,51.148,316903,0
2013-06-11,50.502,50.882,49.962,50.38,243231,0
2013-06-12,50.778,50.787,49.887,49.994,134847,0
2013-06-13,50.017,50.795,49.894,50.718,212770,0
2013-06-14,50.534,51.333,50.348,50.887,238863,0
2013-06-17,51.262,51.979,51.194,51.679,453213,0
2013-06-18,51.725,51.879,51.386,51.485,264759,0
2013-06-19,51.34,51.679,50.625,50.64,267458,0
2013-06-20,49.826,50.14,48.257,48.296,690237,0
2013-06-21,48.395,48.726,46.896,47.426,849390,0
2013-06-24,47.143,47.996,46.142,47.672,322883,0
2013-06-25,48.143,49.064,47.689,48.756,329715,0
2013-06-26,49.25,49.511,48.787,49.281,298071,0
2013-06-27,49.548,49.88,49.427,49.724,215593,0
2013-06-28,49.633,50.333,49.188,49.465,609382,0
2013-07-01,49.688,51.204,49.518,51.163,307059,0
2013-07-02,51.076,51.872,50.755,51.069,523742,0
2013-07-03,50.748,50.81,50.418,50.795,161295,0
2013-07-05,51.224,51.572,50.54,51.556,168040,0
2013-07-08,51.803,52.21,51.465,52.21,243920,0
2013-07-09,52.286,52.67,51.493,52.662,311290,0
2013-07-10,52.448,52.732,51.979,52.21,253027,0
2013-07-11,52.847,52.863,52.064,52.579,246616,0
2013-07-12,52.386,52.879,52.255,52.656,188313,0
2013-07-15,52.594,53.209,52.255,52.662,260382,0
2013-07-16,52.631,52.871,51.204,51.732,394583,0
2013-07-17,51.925,52.457,51.749,52.21,323439,0
2013-07-18,52.31,52.847,51.925,52.064,171781,0
2013-07-19,52.032,52.594,51.932,52.395,186773,0
2013-07-22,52.339,53.184,52.148,53.029,166053,0
2013-07-23,53.284,53.631,52.81,53.133,235766,0
2013-07-24,53.094,53.094,52.231,52.67,330789,0
2013-07-25,52.618,53.418,52.574,53.362,381156,0
2013-07-26,53.122,53.393,52.827,53.16,265853,0
2013-07-29,53.174,53.469,52.743,52.975,209264,0
2013-07-30,53.137,53.253,52.632,52.913,185838,0
2013-07-31,53.007,53.393,52.618,52.827,246718,0
2013-08-01,53.469,54.222,52.517,53.898,340245,0
2013-08-02,53.889,54.16,53.137,53.564,230319,0
2013-08-05,53.616,53.889,52.656,52.851,403838,0
2013-08-06,52.797,53.276,52.502,53.276,211435,0
2013-08-07,53.214,53.3,52.416,52.485,201596,0
2013-08-08,52.735,53.338,51.79,51.814,248601,0
2013-08-09,51.921,52.509,51.471,52.175,248580,0
2013-08-12,51.968,52.247,51.697,52.121,138006,0
2013-08-13,52.061,52.223,51.378,51.984,184736,0
2013-08-14,52.068,52.229,51.565,51.867,137284,0
2013-08-15,51.565,52.114,51.378,51.867,201530,0
2013-08-16,51.703,51.819,51.023,51.465,203499,0
2013-08-19,51.417,51.448,50.804,51.261,376849,0
2013-08-20,51.3,51.807,50.811,51.79,188247,0
2013-08-21,51.703,52.068,51.485,51.594,118180,0
2013-08-22,51.814,52.005,51.34,51.935,136245,0
2013-08-23,52.169,52.385,51.585,52.323,200362,0
2013-08-26,52.409,53.486,51.928,52.361,251756,0
2013-08-27,52.175,52.851,51.772,52.72,291144,0
2013-08-28,52.881,54.23,52.347,53.889,224603,0
2013-08-29,53.495,54.076,53.469,53.858,180302,0
2013-08-30,53.989,53.989,52.712,52.766,199283,0
2013-09-03,53.322,53.603,52.625,53.23,260679,0
2013-09-04,53.548,54.239,52.797,54.206,456379,0
2013-09-05,54.246,54.672,53.898,54.09,111378,0
2013-09-06,54.401,56.059,54.137,55.33,358872,0
2013-09-09,55.408,55.81,54.896,55.377,312375,0
2013-09-10,55.461,55.903,55.408,55.803,185591,0
2013-09-11,55.81,56.135,55.035,55.277,172322,0
2013-09-12,55.253,55.468,54.944,55.136,165839,0
2013-09-13,55.347,55.687,54.718,54.788,314876,0
2013-09-16,55.486,55.486,54.432,54.531,187992,0
2013-09-17,54.531,55.546,54.331,55.12,281043,0
2013-09-18,55.268,56.74,54.834,56.47,456212,0
2013-09-19,56.578,58.073,56.578,57.322,359417,0
2013-09-20,57.524,57.716,56.562,56.678,438283,0
2013-09-23,56.848,57.421,56.408,56.726,185238,0
2013-09-24,56.896,57.608,56.595,56.687,208355,0
2013-09-25,56.951,57.469,56.756,57.044,174330,0
2013-09-26,57.198,57.608,56.522,56.794,136895,0
2013-09-27,56.306,56.47,55.577,55.979,283794,0
2013-09-30,55.679,56.547,55.37,56.54,169894,0
2013-10-01,56.578,57.911,56.293,57.911,268491,0
2013-10-02,57.735,58.059,56.988,57.895,182421,0
2013-10-03,57.889,57.933,56.687,57.415,199215,0
2013-10-04,57.351,57.933,56.902,57.081,147381,0
2013-10-07,56.781,57.237,56.367,56.819,155551,0
2013-10-08,56.678,57.222,56.338,56.531,187745,0
2013-10-09,56.547,56.694,55.979,56.122,183954,0
2013-10-10,56.71,57.174,56.4,56.748,161334,0
2013-10-11,56.477,57.339,56.276,57.097,198656,0
2013-10-14,56.602,58.159,56.602,57.686,151735,0
2013-10-15,57.663,57.749,56.819,57.469,219504,0
2013-10-16,57.927,58.105,57.339,57.672,112761,0
2013-10-17,56.756,57.927,56.416,57.927,160305,0
2013-10-18,58.408,58.408,57.709,58.119,178778,0
2013-10-21,58.127,59.144,58.127,58.957,147561,0
2013-10-22,60.253,61.608,59.46,60.877,336320,0
2013-10-23,60.787,61.258,60.196,60.864,302332,0
2013-10-24,61.183,61.987,60.841,61.655,210333,0
2013-10-25,62.109,62.149,61.097,61.429,203859,0
2013-10-28,61.413,61.476,60.738,61.034,259221,0
2013-10-29,61.299,62.158,60.612,61.142,236118,0
2013-10-30,61.377,61.533,60.941,61.15,294164,0
2013-10-31,61.293,61.51,60.51,60.544,324838,0
2013-11-01,60.416,61.056,59.341,59.856,409934,0
2013-11-04,60.042,61.276,59.762,61.089,339542,0
2013-11-05,59.971,60.636,59.246,59.683,595453,0
2013-11-06,60.168,60.456,59.332,59.66,337133,0
2013-11-07,59.971,60.339,58.155,59.403,452515,0
2013-11-08,59.325,61.322,59.293,61.284,248576,0
2013-11-11,61.448,61.962,60.862,61.377,246345,0
2013-11-12,61.356,61.542,60.978,61.206,257293,0
2013-11-13,60.958,61.542,60.69,61.423,246917,0
2013-11-14,61.612,62.299,61.065,61.198,237929,0
2013-11-15,61.097,61.962,60.721,61.962,239784,0
2013-11-18,62.136,62.236,61.253,61.627,454669,0
2013-11-19,61.423,62.136,60.894,61.877,331866,0
2013-11-20,62.165,62.189,61.487,61.986,273944,0
2013-11-21,62.36,63.235,62.136,62.781,200468,0
2013-11-22,62.921,63.71,62.878,63.663,218077,0
2013-11-25,63.758,64.282,63.548,63.727,320466,0
2013-11-26,63.898,64.245,63.212,63.22,253567,0
2013-11-27,63.188,63.819,62.962,63.242,179178,0
2013-11-29,63.563,64.054,63.175,63.298,115406,0
2013-12-02,63.151,64.136,62.814,63.994,195070,0
2013-12-03,62.627,63.337,62.355,62.457,512882,0
2013-12-04,61.166,62.118,60.735,61.58,364178,0
2013-12-05,61.364,61.651,60.667,61.401,312779,0
2013-12-06,61.968,62.579,61.184,62.457,253061,0
2013-12-09,62.401,62.603,61.58,62.165,354807,0
2013-12-10,62.043,62.057,61.206,61.672,266213,0
2013-12-11,62.149,62.656,61.854,62.149,309137,0
2013-12-12,62.149,62.587,61.698,62.079,317514,0
2013-12-13,62.22,63.47,61.893,63.157,278357,0
2013-12-16,63.212,64.116,63.212,63.96,345213,0
2013-12-17,63.843,64.524,63.697,64.047,282501,0
2013-12-18,63.937,64.79,63.382,64.711,321501,0
2013-12-19,64.733,65.149,63.868,64.797,369365,0
2013-12-20,64.554,66.427,64.186,66.224,450765,0
2013-12-23,66.865,67.456,66.483,67.341,253579,0
2013-12-24,67.239,68.159,67.17,68.097,179194,0
2013-12-26,68.451,68.784,67.902,68.303,241131,0
2013-12-27,68.645,69.236,68.261,68.551,293054,0
2013-12-30,68.573,70.051,68.045,69.052,489392,0
2013-12-31,69.339,69.626,68.779,68.823,291492,0
2014-01-02,68.713,68.769,67.505,67.896,371416,0
2014-01-03,68.201,68.621,67.544,67.622,313983,0
2014-01-06,67.989,67.998,66.858,67.474,392842,0
2014-01-07,67.512,67.88,65.701,66.615,680954,0
2014-01-08,68.598,71.425,67.738,69.8,1102796,0
2014-01-09,70.167,70.167,67.606,68.276,511777,0
2014-01-10,68.411,69.559,68.369,68.565,573568,0
2014-01-13,68.303,68.536,67.497,67.763,368927,0
2014-01-14,67.902,69.074,67.451,68.793,220802,0
2014-01-15,69.236,69.893,69.044,69.451,290805,0
2014-01-16,69.479,69.722,68.246,69.397,291704,0
2014-01-17,69.112,69.707,68.403,68.887,306723,0
2014-01-21,69.582,70.853,69.207,70.526,316757,0
2014-01-22,69.3,70.564,69.12,69.397,698554,0
2014-01-23,69.258,70.413,68.795,70.375,270352,0
2014-01-24,70.083,70.31,69.227,69.265,361327,0
2014-01-27,69.477,70.083,68.378,68.991,315479,0
2014-01-28,68.936,70.586,68.691,70.225,294303,0
2014-01-29,69.823,71.16,69.039,70.147,381059,0
2014-01-30,70.849,71.49,70.177,70.759,225256,0
2014-01-31,70.256,71.83,70.037,70.963,268007,0
2014-02-03,70.971,71.302,69.18,70.107,453719,0
2014-02-04,70.083,70.405,69.598,70.101,301412,0
2014-02-05,69.886,70.501,68.803,69.966,383018,0
2014-02-06,70.202,72.143,70.202,71.751,266229,0
2014-02-07,71.875,73.472,71.742,73.046,311835,0
2014-02-10,73.368,73.645,71.899,72.331,219680,0
2014-02-11,72.575,74.209,72.2,73.88,243724,0
2014-02-12,74.005,74.753,73.825,74.209,398021,0
2014-02-13,74.454,77.528,73.225,75.696,417887,0
2014-02-14,74.311,76.284,74.075,75.86,379573,0
2014-02-18,76.763,77.203,75.874,76.363,527255,0
2014-02-19,75.616,76.86,74.916,75.538,597044,0
2014-02-20,75.453,76.166,75.295,75.828,335514,0
2014-02-21,76.198,76.198,75.311,75.444,461230,0
2014-02-24,75.453,76.435,75.201,75.616,355468,0
2014-02-25,75.664,76.024,74.981,75.585,393720,0
2014-02-26,75.585,76.348,75.162,76.308,313770,0
2014-02-27,76.284,76.693,75.995,76.601,246132,0
2014-02-28,76.75,77.088,75.751,76.049,366154,0
2014-03-03,75.782,76.568,75.601,75.995,324874,0
2014-03-04,76.977,77.558,76.741,77.416,370709,0
2014-03-05,77.471,78.086,77.203,77.628,244203,0
2014-03-06,77.637,77.967,77.244,77.542,320248,0
2014-03-07,77.826,78.029,77.116,77.313,204408,0
2014-03-10,77.449,77.449,76.609,76.977,474057,0
2014-03-11,76.843,76.984,75.742,76.333,383137,0
2014-03-12,75.972,76.614,75.623,76.472,206195,0
2014-03-13,76.472,76.809,75.286,76.003,236942,0
2014-03-14,76.003,77.055,76.003,76.922,293474,0
2014-03-17,77.158,77.322,76.215,76.936,234942,0
2014-03-18,77.211,77.497,76.419,76.623,696869,0
2014-03-19,76.741,77.179,76.316,76.809,300017,0
2014-03-20,76.647,77.713,76.354,77.565,281276,0
2014-03-21,77.944,78.531,77.361,77.449,647963,0
2014-03-24,77.872,78.18,75.815,76.724,275628,0
2014-03-25,76.96,77.353,76.016,76.3,357600,0
2014-03-26,76.843,77.298,76.387,76.419,234876,0
2014-03-27,76.458,77.008,75.892,76.708,186065,0
2014-03-28,76.513,77.511,76.411,76.601,280905,0
2014-03-31,76.601,78.171,76.153,78.014,324498,0
2014-04-01,78.598,82.247,78.046,81.655,691349,0
2014-04-02,81.628,82.279,81.455,82.081,538167,0
2014-04-03,82.196,82.509,81.366,81.697,328706,0
2014-04-04,82.091,83.285,81.587,81.619,346959,0
2014-04-07,81.472,81.853,79.556,79.826,349164,0
2014-04-08,79.713,81.294,79.443,80.862,266122,0
2014-04-09,81.002,81.051,79.762,80.403,321510,0
2014-04-10,80.67,82.551,80.67,80.977,406262,0
2014-04-11,80.305,82.615,79.858,82.14,421933,0
2014-04-14,82.853,83.56,81.635,82.262,218564,0
2014-04-15,82.344,83.218,81.358,82.509,352759,0
2014-04-16,83.293,83.92,82.402,83.645,321203,0
2014-04-17,83.334,84.396,82.895,83.92,316167,0
2014-04-21,84.27,85.554,84.22,85.53,307606,0
2014-04-22,85.53,85.78,84.997,85.621,203993,0
2014-04-23,85.671,86.66,85.522,85.921,253116,0
2014-04-24,86.206,86.206,84.469,84.587,196862,0
2014-04-25,84.161,84.17,82.968,83.461,263338,0
2014-04-28,83.954,85.364,83.669,84.804,387572,0
2014-04-29,85.339,86.461,85.297,85.571,287996,0
2014-04-30,85.563,85.797,84.178,85.379,326753,0
2014-05-01,84.478,85.481,83.343,84.412,686979,0
2014-05-02,85.146,85.497,83.569,84.139,375190,0
2014-05-05,84.303,87.285,84.303,87.129,350007,0
2014-05-06,86.973,87.147,86.181,86.539,340246,0
2014-05-07,86.946,87.719,86.114,87.667,458722,0
2014-05-08,87.658,88.48,86.392,86.443,347544,0
2014-05-09,86.09,86.609,85.146,86.592,284359,0
2014-05-12,86.851,88.369,86.704,87.719,279778,0
2014-05-13,87.901,88.649,87.901,88.257,367600,0
2014-05-14,88.326,88.379,87.381,87.581,239538,0
2014-05-15,87.353,87.649,86.039,87.414,240491,0
2014-05-16,87.641,89.048,87.016,88.826,413109,0
2014-05-19,88.702,89.813,88.404,89.6,304450,0
2014-05-20,89.245,89.973,89.137,89.732,276532,0
2014-05-21,90,90.855,90,90.673,242128,0
2014-05-22,90.682,91.565,90.682,91.255,232066,0
2014-05-23,91.274,91.547,90.955,91.319,303638,0
2014-05-27,91.438,91.866,90.818,91.301,348666,0
2014-05-28,91.41,91.793,90.48,90.855,320915,0
2014-05-29,90.837,90.937,90.159,90.909,261313,0
2014-05-30,90.937,91.028,90.577,90.901,322682,0
2014-06-02,90.947,91.766,90.39,91.656,315965,0
2014-06-03,91.721,92.728,91.046,92.663,292007,0
2014-06-04,92.561,93.565,92.421,93.249,297557,0
2014-06-05,93.547,94.344,93.063,94.193,242178,0
2014-06-06,94.457,95.353,94.146,95.307,326140,0
2014-06-09,95.307,96.57,94.882,95.231,424185,0
2014-06-10,95.034,95.448,94.571,95.373,310256,0
2014-06-11,94.882,95.373,94.561,94.618,279832,0
2014-06-12,94.599,95.004,93.593,94.155,372423,0
2014-06-13,94.419,94.892,93.704,94.419,307993,0
2014-06-16,94.306,96.493,94.306,96.454,400868,0
2014-06-17,96.512,98.421,96.454,97.775,904697,0
2014-06-18,98.02,98.939,97.54,98.871,616763,0
2014-06-19,98.998,127.27,98.636,119.1,1720093,0
2014-06-20,107.76,114.59,106.35,109.18,4397321,0
2014-06-23,109.12,112.87,106.4,111.36,1151182,0
2014-06-24,111.33,111.33,106.25,106.33,1559823,0
2014-06-25,106.26,106.66,103.93,105.42,735590,0
2014-06-26,105.2,110.9,104.56,109.22,801315,0
2014-06-27,108.15,110.16,107.99,108.37,3696860,0
2014-06-30,108.21,110.67,107.73,110.36,660964,0
2014-07-01,111.14,112.73,109.89,111.9,434888,0
2014-07-02,114.01,114.62,110.99,111.44,374888,0
2014-07-03,111.48,112.58,109.52,112.47,469127,0
2014-07-07,112.2,112.9,111.12,111.32,275594,0
2014-07-08,110.69,110.69,108.18,108.34,752795,0
2014-07-09,108.59,109.21,107.77,108.88,537206,0
2014-07-10,107.77,110.02,107.05,109.72,729395,0
2014-07-11,108.56,110.85,108.47,110.63,327052,0
2014-07-14,111.43,111.65,110.22,110.56,288544,0
2014-07-15,110.64,110.65,108.41,109.12,239236,0
2014-07-16,110.24,110.76,108.77,110.29,299630,0
2014-07-17,109.72,110.69,109,109.51,171647,0
2014-07-18,109.8,110.69,109.19,109.39,289781,0
2014-07-21,108.55,109.1,107.53,107.59,414357,0
2014-07-22,108.18,109.25,107.71,108.72,230291,0
2014-07-23,107.29,108.59,107.29,107.57,296586,0
2014-07-24,107.39,108.22,107.14,107.66,337118,0
2014-07-25,107.28,107.29,105.72,105.85,305493,0
2014-07-28,105.6,105.95,105.03,105.46,295280,0
2014-07-29,105.61,105.91,104.59,104.83,309613,0
2014-07-30,105,105.88,104.18,104.27,319815,0
2014-07-31,103.4,103.4,100.47,101.33,699206,0
2014-08-01,101.92,105.49,101.46,102.87,745460,0
2014-08-04,103.7,106.47,102.63,105.89,731357,0
2014-08-05,106.38,107.88,104.05,104.28,314831,0
2014-08-06,103.79,105.09,102.81,104.07,265155,0
2014-08-07,104.1,105.82,102.89,103.25,263620,0
2014-08-08,103.4,105.14,102.52,104.56,400110,0
2014-08-11,105.95,110.28,105.77,107.7,668268,0
2014-08-12,107.1,107.59,105.33,107.24,433649,0
2014-08-13,107.31,107.77,106.11,106.87,379845,0
2014-08-14,106.87,107.74,105.33,105.6,308425,0
2014-08-15,106.2,109.79,105.91,109.43,526277,0
2014-08-18,110.03,110.03,108.57,109.15,151405,0
2014-08-19,109.03,110.66,108.89,110.17,345985,0
2014-08-20,110.3,110.32,109.11,109.76,170039,0
2014-08-21,109.58,110.41,107.88,109.14,258002,0
2014-08-22,109.14,110.68,107.35,109.39,243897,0
2014-08-25,109.97,111.28,109.36,111.2,193444,0
2014-08-26,111.97,112.3,110.26,110.5,193940,0
2014-08-27,110.39,111.51,110.03,111.26,269522,0
2014-08-28,110.64,111.61,110.39,110.65,248781,0
2014-08-29,110.74,111.51,110.33,110.92,312992,0
2014-09-02,111.07,111.26,110.2,110.55,288571,0
2014-09-03,111.26,112.54,110.69,111.71,408277,0
2014-09-04,111.85,112.14,110.67,111.22,219484,0
2014-09-05,110.98,112.83,110.86,112.49,312525,0
2014-09-08,112.72,112.75,111.28,112.2,233465,0
2014-09-09,112.86,114,111.5,112.19,237540,0
2014-09-10,112.2,112.79,111.26,112.75,200573,0
2014-09-11,111.81,112.7,110.42,112.57,198074,0
2014-09-12,112.2,113.1,109.82,110.82,229647,0
2014-09-15,110.22,110.4,108.87,110.14,222976,0
2014-09-16,109.57,112.45,109.57,111.74,224093,0
2014-09-17,111.76,112.53,110.99,111.38,255413,0
2014-09-18,111.53,112.31,110.3,110.93,254506,0
2014-09-19,110.94,111.1,109.83,110.96,450584,0
2014-09-22,110.76,110.76,109.14,110.22,267244,0
2014-09-23,110.1,110.2,108.15,108.7,279296,0
2014-09-24,108.86,110.05,107.67,109.23,484927,0
2014-09-25,109.07,109.36,107.19,107.63,266813,0
2014-09-26,107.69,109.76,107.31,108.74,255410,0
2014-09-29,107.37,109.39,106.6,109.23,356887,0
2014-09-30,109.48,109.51,107.27,108.21,621379,0
2014-10-01,108.66,109.17,107.41,108.96,553693,0
2014-10-02,108.96,111.26,108.09,110.53,501324,0
2014-10-03,110.83,111.2,108.87,110.36,298514,0
2014-10-06,110.42,111.07,108.84,109.21,265166,0
2014-10-07,109.21,109.59,107.41,107.45,301444,0
2014-10-08,107.52,107.57,102.77,105.48,520957,0
2014-10-09,104.96,105.09,100.22,100.32,472661,0
2014-10-10,99.419,99.9,93.835,96.675,1019514,0
2014-10-13,97.736,99.253,85.288,86.635,2170161,0
2014-10-14,87.034,92.094,83.186,88.595,1782636,0
2014-10-15,87.424,91.949,85.355,91.61,1238771,0
2014-10-16,91.575,98.587,91.301,95.889,1053992,0
2014-10-17,96.685,101.47,96.685,98.078,712459,0
2014-10-20,97.824,100.22,96.8,100.1,441641,0
2014-10-21,100.72,104.96,100.3,102.11,496907,0
2014-10-22,101.77,103.16,99.7,99.83,508666,0
2014-10-23,103.11,103.11,99.7,100.27,409775,0
2014-10-24,100.63,101.88,99.409,101.19,389101,0
2014-10-27,102.05,102.05,98.783,100.38,430029,0
2014-10-28,100.6,102.2,99.68,101.42,383561,0
2014-10-29,101.64,103.28,100.57,102.06,340797,0
2014-10-30,101.61,102.22,99.292,100.07,381982,0
2014-10-31,100.28,103.02,99.92,102.79,628847,0
2014-11-03,102.75,104.17,101.42,102.22,437341,0
2014-11-04,102.25,102.25,94.24,96.31,1018340,0
2014-11-05,95.975,99.438,95.118,95.889,798377,0
2014-11-06,95.534,95.6,92.075,94.646,847049,0
2014-11-07,95.278,97.756,95.118,96.023,556260,0
2014-11-10,96.051,97.599,94.24,94.325,638969,0
2014-11-11,94.325,96.023,93.314,95.127,666862,0
2014-11-12,94.382,96.416,93.389,94.58,491342,0
2014-11-13,93.918,94.392,90.947,92.267,585737,0
2014-11-14,92.139,93.147,91.247,92.636,322641,0
2014-11-17,92.312,93.798,91.374,92.784,363680,0
2014-11-18,92.636,95.524,92.366,94.117,580066,0
2014-11-19,94.013,94.882,93.602,94.655,390504,0
2014-11-20,94.815,97.765,94.183,97.098,577932,0
2014-11-21,98.724,100.08,97.677,97.932,603980,0
2014-11-24,97.765,98.206,96.148,97.011,285435,0
2014-11-25,97.088,98.568,96.378,97.834,928431,0
2014-11-26,97.736,101.08,97.049,100.2,784652,0
2014-11-28,96.119,97.059,90.864,91.22,547126,0
2014-12-01,89.911,91.101,78.219,79.923,2025037,0
2014-12-02,80.089,84.587,79.003,82.673,1163060,0
2014-12-03,82.673,86.123,82.673,84.971,921728,0
2014-12-04,84.712,87.945,84.088,86.843,586990,0
2014-12-05,86.93,86.93,85.288,86.443,516866,0
2014-12-08,85.064,85.522,76.764,78.172,1047732,0
2014-12-09,77.678,79.229,76.328,78.523,818099,0
2014-12-10,76.152,76.152,71.067,71.409,1637152,0
2014-12-11,70.341,75.591,70.341,74.336,1653994,0
2014-12-12,73.105,75.423,71.114,73.977,1117515,0
2014-12-15,74.696,75.191,71.713,72.619,1076596,0
2014-12-16,71.523,77.046,71.107,72.954,1454189,0
2014-12-17,73.681,80.774,72.488,80.362,1686343,0
2014-12-18,83.168,84.68,79.075,81.375,1389638,0
2014-12-19,81.309,83.687,80.099,82.14,982112,0
2014-12-22,81.082,82.313,78.948,81.23,680080,0
2014-12-23,82.287,82.886,80.726,82.091,616135,0
2014-12-24,81.294,83.877,80.597,83.37,239494,0
2014-12-26,83.527,83.679,82.081,83.293,308847,0
2014-12-29,83.329,86.409,83.211,85.662,622409,0
2014-12-30,85.104,86.452,84.104,85.371,518903,0
2014-12-31,84.604,86.574,83.186,84.754,591370,0
2015-01-02,84.511,86.255,84.011,85.563,589621,0
2015-01-05,83.687,84.712,78.715,79.275,1196119,0
2015-01-06,80.01,80.515,74.599,76.812,1342350,0
2015-01-07,77.783,78.237,74.967,76.088,932197,0
2015-01-08,76.63,78.523,75.904,78.237,1042294,0
2015-01-09,77.565,78.772,74.04,74.183,1040331,0
2015-01-12,72.666,73.784,69.806,71.347,1292440,0
2015-01-13,71.874,72.242,67.952,68.629,1219473,0
2015-01-14,67.549,69.084,65.61,68.324,1212868,0
2015-01-15,68.827,70.845,67.494,69.236,1129649,0
2015-01-16,68.893,71.252,67.655,71.082,977620,0
2015-01-20,70.475,73.143,68.942,71.683,863677,0
2015-01-21,71.809,73.697,71.435,73.546,644687,0
2015-01-22,73.856,74.904,72.032,72.922,569478,0
2015-01-23,72.746,74.2,71.555,72.825,408708,0
2015-01-26,72.777,73.776,72.488,73.202,531245,0
2015-01-27,72.659,74.177,72.032,73.776,637063,0
2015-01-28,73.337,73.889,69.707,69.908,853735,0
2015-01-29,69.695,69.856,67.025,68.897,1188338,0
2015-01-30,68.018,70.912,67.314,70.016,822763,0
2015-02-02,70.388,74.388,70.081,73.872,841407,0
2015-02-03,74.331,78.903,74.05,77.67,1077955,0
2015-02-04,76.502,76.541,73.362,74.719,836381,0
2015-02-05,75.919,79.256,75.371,77.935,1131055,0
2015-02-06,77.394,78.638,75.185,76.138,778479,0
2015-02-09,76.654,78.195,75.494,75.654,558359,0
2015-02-10,75.992,76.565,74.686,76.09,566447,0
2015-02-11,75.791,76.298,72.855,73.04,1192478,0
2015-02-12,75.244,76.532,74.614,75.185,1139442,0
2015-02-13,74.791,78.96,72.695,75.743,1261842,0
2015-02-17,76.516,80.451,73.937,79.88,1292673,0
2015-02-18,79.256,82.05,79.072,79.507,1167335,0
2015-02-19,78.564,78.564,76.146,77.208,939625,0
2015-02-20,77.112,77.96,76.968,77.612,871033,0
2015-02-23,77.354,78.733,76.412,78.121,1274709,0
2015-02-24,78.903,79,77.161,78.008,1144927,0
2015-02-25,78.008,79.386,77.29,79.217,931715,0
2015-02-26,79.104,79.331,77.475,78.638,984228,0
2015-02-27,78.805,80.332,78.638,80.299,1252098,0
2015-03-02,80.104,80.21,78.853,79.711,1054480,0
2015-03-03,80.234,80.339,78.381,78.975,1119213,0
2015-03-04,78.805,80.539,78.274,79.935,977963,0
2015-03-05,79.831,81.48,79.168,81.075,653546,0
2015-03-06,80.121,80.533,78.936,79.653,954029,0
2015-03-09,79.693,80.588,78.323,78.443,1122187,0
2015-03-10,77.323,78.435,77.081,77.46,784876,0
2015-03-11,77.654,77.944,75.629,76.13,811166,0
2015-03-12,74.306,74.977,73.122,73.508,3175093,0
2015-03-13,73.444,73.491,71.445,71.695,1369098,0
2015-03-16,71.252,71.881,69.758,71.823,1146123,0
2015-03-17,71.099,73.3,71.099,72.444,734404,0
2015-03-18,71.718,74.647,71.252,74.185,1043193,0
2015-03-19,73.669,74.185,72.348,72.606,527423,0
2015-03-20,73.032,74.08,72.84,73.154,885823,0
2015-03-23,73.533,74.162,73.066,73.872,897975,0
2015-03-24,74.185,74.339,73.211,73.266,683308,0
2015-03-25,73.992,75.145,73.758,74.314,962584,0
2015-03-26,77.757,78.532,75.348,76.21,915709,0
2015-03-27,76.081,77.702,75.017,76.58,1188659,0
2015-03-30,77.581,78.936,76.976,78.346,789465,0
2015-03-31,77.29,78.814,76.709,77.243,1302238,0
2015-04-01,77.112,78.499,76.275,76.598,775078,0
2015-04-02,76.701,77.154,75.185,76.483,698068,0
2015-04-06,76.878,79.096,76.419,78.733,746679,0
2015-04-07,78.775,80.024,78.202,79.629,1053906,0
2015-04-08,79.558,79.831,78.137,78.992,966306,0
2015-04-09,79.42,81.408,78.459,81.106,767555,0
2015-04-10,80.652,81.738,80.088,81.091,711831,0
2015-04-13,81.236,81.745,79.685,80.192,719644,0
2015-04-14,79.799,83.009,79.685,82.502,1129879,0
2015-04-15,83.302,87.19,82.303,86.247,1513372,0
2015-04-16,86.282,86.282,84.011,84.962,1030989,0
2015-04-17,84.804,85.028,83.419,84.104,756106,0
2015-04-20,84.822,86.155,84.346,84.88,595460,0
2015-04-21,84.929,85.53,83.261,84.354,599644,0
2015-04-22,84.187,85.831,83.645,85.028,800534,0
2015-04-23,85.138,87,84.754,86.461,641641,0
2015-04-24,86.392,87,85.613,86.155,647594,0
2015-04-27,86.644,87.589,85.755,86.023,542803,0
2015-04-28,86.435,86.782,84.68,85.339,537595,0
2015-04-29,84.929,86.374,84.403,86.039,701665,0
2015-04-30,86.023,86.625,84.661,85.304,655352,0
2015-05-01,85.823,86.147,84.328,85.339,589277,0
2015-05-04,85.73,86.09,83.903,85.813,843739,0
2015-05-05,85.788,87.251,84.42,84.722,902308,0
2015-05-06,84.429,85.172,82.041,82.754,934685,0
2015-05-07,82.362,82.976,80.595,82.812,731624,0
2015-05-08,83.596,84.946,82.376,83.962,594691,0
2015-05-11,83.978,84.061,81.836,82.664,687591,0
2015-05-12,82.836,82.886,81.294,81.762,979814,0
2015-05-13,82.829,84.187,81.401,82.566,687347,0
2015-05-14,82.836,83.102,81.375,81.472,544732,0
2015-05-15,81.579,82.557,80.376,82.272,1027656,0
2015-05-18,80.985,82.214,80.985,81.909,688949,0
2015-05-19,81.212,82.074,80.521,80.994,1191474,0
2015-05-20,80.985,81.269,79.839,80.035,596659,0
2015-05-21,80.213,81.203,79.815,80.107,487885,0
2015-05-22,79.725,80.196,79.287,80.05,507080,0
2015-05-26,79.238,79.862,78.172,78.841,728985,0
2015-05-27,78.775,79.043,77.645,77.815,665689,0
2015-05-28,77.369,77.433,75.619,76.286,863136,0
2015-05-29,76.352,76.352,74.224,74.726,1391548,0
2015-06-01,74.735,74.735,73.401,74.451,811481,0
2015-06-02,74.548,76.052,74.199,75.328,734001,0
2015-06-03,74.996,75.254,74.141,74.215,792305,0
2015-06-04,73.98,74.011,71.517,71.591,745179,0
2015-06-05,71.379,73.686,70.777,72.987,1448519,0
2015-06-08,73.704,74.662,72.201,72.581,857521,0
2015-06-09,72.963,73.679,72.087,72.477,894701,0
2015-06-10,73.305,73.98,72.843,73.556,885863,0
2015-06-11,73.679,74.101,72.55,72.856,692276,0
2015-06-12,72.491,72.825,71.932,72.55,645385,0
2015-06-15,71.85,73.833,71.808,73.556,574143,0
2015-06-16,73.582,73.825,72.25,72.825,522707,0
2015-06-17,72.835,74.027,72.093,73.085,687223,0
2015-06-18,73.435,73.841,72.192,73.37,953497,0
2015-06-19,73.191,73.621,72.41,72.646,885328,0
2015-06-22,73.126,77.019,73.126,75.24,1665577,0
2015-06-23,75.418,77.239,74.856,76.215,1021064,0
2015-06-24,76.239,77.059,75.28,75.619,442604,0
2015-06-25,75.619,75.759,73.809,74.011,653877,0
2015-06-26,74.11,74.491,73.255,74.093,1256319,0
2015-06-29,73.159,74.289,72.061,72.093,687100,0
2015-06-30,72.786,73.565,72.053,72.508,733680,0
2015-07-01,72.849,73.094,70.167,70.655,982784,0
2015-07-02,70.614,71.607,69.997,71.151,576481,0
2015-07-06,70.192,70.192,68.769,69.542,1235771,0
2015-07-07,69.486,72.786,68.501,72.281,1262226,0
2015-07-08,71.118,72.329,69.411,70.192,652522,0
2015-07-09,71.37,72.044,70.963,71.256,620530,0
2015-07-10,72.03,72.03,69.892,71.223,1045167,0
2015-07-13,71.711,74.118,71.711,73.159,976754,0
2015-07-14,72.759,74.875,72.646,74.166,772140,0
2015-07-15,73.939,74.41,71.759,72.297,830116,0
2015-07-16,72.329,72.622,71.517,71.769,486038,0
2015-07-17,71.37,71.664,70.453,71.395,675779,0
2015-07-20,71.477,71.517,69.551,70.411,800673,0
2015-07-21,70.51,72.655,70.273,71.347,620285,0
2015-07-22,71.054,71.37,69.006,69.428,777662,0
2015-07-23,69.803,70.67,68.916,70.565,706419,0
2015-07-24,70.809,71.264,69.486,70.2,1110139,0
2015-07-27,69.405,70.34,67.836,69.932,903787,0
2015-07-28,70.167,73.191,69.201,72.305,885573,0
2015-07-29,72.322,74.442,71.883,74.027,925689,0
2015-07-30,73.762,73.901,71.947,73.582,735460,0
2015-07-31,73.212,74.787,72.483,72.579,553027,0
2015-08-03,71.906,71.906,69.461,69.657,796441,0
2015-08-04,69.133,72.366,68.298,68.551,1152121,0
2015-08-05,68.278,71.127,64.415,64.546,1666272,0
2015-08-06,64.005,64.005,59.5,62.988,2259327,0
2015-08-07,62.666,62.873,60.443,60.658,1181857,0
2015-08-10,60.73,63.759,60.6,63.464,1006855,0
2015-08-11,62.569,63.602,61.856,63.505,698953,0
2015-08-12,63.792,64.554,62.053,63.996,996133,0
2015-08-13,63.52,63.57,61.419,61.517,663317,0
2015-08-14,61.134,62.298,60.313,60.936,762028,0
2015-08-17,60.724,61.887,60.688,61.807,557170,0
2015-08-18,62.102,62.371,61.017,61.576,817353,0
2015-08-19,61.364,61.937,58.605,59.598,1076198,0
2015-08-20,58.228,58.434,53.24,53.378,2270971,0
2015-08-21,53.329,53.329,51.417,52.205,1387563,0
2015-08-24,48.012,51.13,48.012,48.651,1390487,0
2015-08-25,50.105,50.563,48.167,48.185,1019773,0
2015-08-26,49.415,50.03,47.594,48.848,1174298,0
2015-08-27,50.342,52.796,50.195,52.468,1432779,0
2015-08-28,52.475,55.117,52.041,54.125,1299701,0
2015-08-31,53.551,54.913,52.598,54.207,1576945,0
2015-09-01,53.306,53.747,51.777,52.32,1001126,0
2015-09-02,53.279,53.665,50.785,51.975,1017337,0
2015-09-03,52.114,53.83,51.433,52.837,1387808,0
2015-09-04,52.09,52.811,51.196,52.099,759103,0
2015-09-08,52.444,53.403,52.05,52.829,760932,0
2015-09-09,53.355,53.878,52.05,52.197,843556,0
2015-09-10,52.016,52.69,50.99,51.229,961144,0
2015-09-11,50.548,50.662,48.167,49.029,863055,0
2015-09-14,48.783,48.989,48.012,48.209,636870,0
2015-09-15,48.413,49.308,48.201,48.611,638577,0
2015-09-16,49.258,50.679,49.096,50.481,1044391,0
2015-09-17,50.466,52.108,50.121,50.785,777786,0
2015-09-18,49.743,50.245,49.145,49.835,1205985,0
2015-09-21,50.301,51.385,49.588,50.704,890473,0
2015-09-22,49.817,51.146,49.285,49.752,815527,0
2015-09-23,49.849,50.36,46.034,46.215,1082778,0
2015-09-24,46.066,46.066,42.579,43.809,2138798,0
2015-09-25,44.238,44.756,43.524,44.311,1487859,0
2015-09-28,43.614,44.097,40.677,41.118,1164335,0
2015-09-29,41.595,42.177,39.919,40.142,1570729,0
2015-09-30,40.733,42.366,40.413,42.276,1160650,0
2015-10-01,42.447,44.27,42.334,42.719,1294947,0
2015-10-02,42.505,45.411,42.103,45.369,899978,0
2015-10-05,46.215,50.105,45.757,49.654,1845866,0
2015-10-06,49.619,52.935,49.235,51.024,1660300,0
2015-10-07,52.179,54.872,51.099,52.287,1916099,0
2015-10-08,51.853,54.56,49.973,53.689,1048535,0
2015-10-09,53.994,54.478,52.32,52.663,1335895,0
2015-10-12,52.844,52.96,50.087,51.229,836324,0
2015-10-13,50.475,51.877,49.677,50.39,783353,0
2015-10-14,50.203,51.178,48.924,50.267,846968,0
2015-10-15,50.079,51.359,48.675,51.007,712306,0
2015-10-16,51.261,51.539,49.21,50.801,982971,0
2015-10-19,50.58,51.138,49.013,50.679,575823,0
2015-10-20,50.646,52.82,50.425,51.467,483914,0
2015-10-21,51.524,52.157,49.554,49.915,593486,0
2015-10-22,49.784,50.448,47.864,48.454,873167,0
2015-10-23,48.201,49.226,47.085,48.135,769582,0
2015-10-26,47.709,47.979,46.076,46.238,893155,0
2015-10-27,45.476,45.541,42.244,43.465,1476527,0
2015-10-28,43.818,45.673,43.408,45.198,1060963,0
2015-10-29,44.797,47.124,44.48,45.799,813799,0
2015-10-30,45.933,48.553,45.489,47.684,1049667,0
2015-11-02,47.041,49.118,46.639,48.567,992784,0
2015-11-03,45.056,45.514,41.718,42.452,4924860,0
2015-11-04,42.577,43.312,40.6,41.827,2234878,0
2015-11-05,42.468,43.004,40.942,41.835,1481857,0
2015-11-06,41.058,42.128,39.291,40.359,1369674,0
2015-11-09,40.35,40.924,38.949,39.674,1297940,0
2015-11-10,39.632,40.092,38.748,38.923,953426,0
2015-11-11,38.772,38.923,36.152,36.487,1409346,0
2015-11-12,36.028,36.704,34.143,34.3,1755240,0
2015-11-13,33.892,34.776,33.149,34.584,1865744,0
2015-11-16,34.383,36.169,34.383,36.128,1333238,0
2015-11-17,36.087,36.303,34.926,35.252,1029652,0
2015-11-18,35.661,36.803,35.11,35.86,1057938,0
2015-11-19,35.86,36.044,34.685,35.127,834772,0
2015-11-20,35.318,35.444,33.441,33.516,952466,0
2015-11-23,33.399,34.124,32.873,33.032,1312146,0
2015-11-24,33.149,34.743,32.982,34.652,1920516,0
2015-11-25,34.25,34.834,33.5,33.851,1147228,0
2015-11-27,33.635,33.983,33.065,33.325,356322,0
2015-11-30,33.391,33.96,32.632,32.79,1432476,0
2015-12-01,32.909,33.099,31.806,31.971,1644487,0
2015-12-02,32.022,32.022,30.287,30.77,1631516,0
2015-12-03,31.137,31.456,29.828,30.054,1060751,0
2015-12-04,29.719,30.029,25.19,25.222,3635605,0
2015-12-07,24.948,24.948,20.108,21.719,6252824,0
2015-12-08,20.634,23.971,20.568,23.403,3726734,0
2015-12-09,23.671,26.749,23.454,26.207,3552907,0
2015-12-10,25.981,27.35,25.147,26.767,3458463,0
2015-12-11,26.115,26.45,23.437,23.713,2161180,0
2015-12-14,23.536,23.946,21.935,23.219,2172072,0
2015-12-15,23.764,24.27,22.571,23.57,1721681,0
2015-12-16,23.403,24.213,22.836,23.595,1772138,0
2015-12-17,23.72,23.812,21.151,22.044,2349829,0
2015-12-18,22.094,23.155,21.259,21.476,3294865,0
2015-12-21,20.624,21.776,19.466,21.744,4632059,0
2015-12-22,21.359,23.728,21.151,22.571,3280036,0
2015-12-23,23.471,24.095,22.747,23.512,3495259,0
2015-12-24,23.379,24.021,22.678,22.711,641503,0
2015-12-28,22.319,22.319,21.101,21.753,1841782,0
2015-12-29,22.36,22.512,20.934,21.835,2305131,0
2015-12-30,21.226,22.269,20.792,21.735,2148001,0
2015-12-31,21.442,23.036,21.276,22.575,2791360,0
2016-01-04,21.978,22.528,20.601,22.36,2712693,0
2016-01-05,22.351,22.464,21.251,22.011,2208934,0
2016-01-06,21.218,21.461,19.099,19.349,3140602,0
2016-01-07,18.841,19.19,17.756,17.907,2876534,0
2016-01-08,18.037,19.399,17.84,18.848,2170816,0
2016-01-11,18.748,18.965,17.848,18.248,1842472,0
2016-01-12,18.697,19.942,17.121,18.372,2882214,0
2016-01-13,18.549,18.949,14.309,14.418,8031991,0
2016-01-14,15.077,15.87,14.06,15.677,5900788,0
2016-01-15,13.96,14.601,13.166,14.218,4299209,0
2016-01-19,14.393,14.601,12.849,13.367,3447197,0
2016-01-20,13.35,14.018,12.316,13.543,3968748,0
2016-01-21,13.701,15.813,13.418,15.635,3963049,0
2016-01-22,16.929,17.83,16.078,17.063,3922359,0
2016-01-25,16.737,18.58,16.279,17.313,4256375,0
2016-01-26,17.731,18.756,16.746,18.598,3290892,0
2016-01-27,18.356,19.132,17.779,18.765,3924499,0
2016-01-28,19.432,20.258,19.231,19.74,3260531,0
2016-01-29,19.62,20.243,18.812,19.498,4169015,0
2016-02-01,19.09,19.09,17.926,18.666,2689424,0
2016-02-02,18.291,19.289,17.807,18.682,3007750,0
2016-02-03,19.029,19.715,18.221,19.307,3730401,0
2016-02-04,19.603,21.033,19.577,20.4,3573236,0
2016-02-05,19.836,20.86,19.282,19.793,3732025,0
2016-02-08,18.673,18.812,16.27,17.146,3461094,0
2016-02-09,16.547,16.729,14.325,15.29,4125326,0
2016-02-10,15.447,16.633,15.428,15.758,2967480,0
2016-02-11,15.176,15.568,12.625,13.388,4024172,0
2016-02-12,13.875,14.813,12.886,14.127,5701337,0
2016-02-16,14.309,15.376,13.364,14.969,8294627,0
2016-02-17,15.394,18.492,15.16,17.866,12973738,0
2016-02-18,18.319,20.158,17.875,19.985,13613885,0
2016-02-19,19.896,19.896,17.875,18.552,9131340,0
2016-02-22,19.116,20.218,18.586,19.55,5947543,0
2016-02-23,19.498,20.218,18.258,18.37,8403709,0
2016-02-24,17.458,19.888,16.981,19.203,7648721,0
2016-02-25,18.761,21.433,18.058,21.085,8830869,0
2016-02-26,21.719,23.958,21.494,22.168,8355154,0
2016-02-29,22.168,23.732,21.973,23.325,13598823,0
2016-03-01,23.281,23.751,22.318,22.941,5885945,0
2016-03-02,22.856,23.767,22.006,23.593,5920091,0
2016-03-03,23.455,25.459,23.099,24.948,4924245,0
2016-03-04,25.425,26.353,24.47,25.599,4970531,0
2016-03-07,25.911,26.899,25.233,26.058,4584572,0
2016-03-08,25.875,25.971,23.055,23.472,4868218,0
2016-03-09,24.269,24.766,23.176,24.609,4734379,0
2016-03-10,24.444,24.729,23.185,23.68,4391276,0
2016-03-11,24.479,25.365,23.819,24.592,4883607,0
2016-03-14,24.358,25.633,23.863,25.26,3424795,0
2016-03-15,24.818,24.868,23.351,24.235,2599181,0
2016-03-16,24.921,26.44,24.783,26.24,7309855,0
2016-03-17,26.544,27.255,25.693,26.232,4956497,0
2016-03-18,26.511,26.899,25.511,25.816,10302409,0
2016-03-21,25.797,25.902,24.729,25.381,3364870,0
2016-03-22,24.965,26.24,24.739,25.928,4433746,0
2016-03-23,25.511,25.859,24.08,24.348,3666144,0
2016-03-24,23.949,24.67,22.994,24.358,3203955,0
2016-03-28,24.314,24.509,23.429,24.314,4009243,0
2016-03-29,23.619,24.774,22.961,24.504,4321459,0
2016-03-30,25.164,25.979,24.896,25.243,5204253,0
2016-03-31,25.113,26.111,25.056,25.911,4247616,0
2016-04-01,25.061,25.164,24.227,24.523,4054985,0
2016-04-04,24.298,24.818,23.507,23.88,3652764,0
2016-04-05,23.723,24.747,23.525,24.348,3863736,0
2016-04-06,24.748,24.957,23.889,24.887,3050584,0
2016-04-07,24.686,25.381,24.288,24.921,2627428,0
2016-04-08,25.511,26.275,25.372,25.659,3157058,0
2016-04-11,26.007,26.519,25.693,26.032,3750790,0
2016-04-12,26.267,28.071,25.816,27.932,4145527,0
2016-04-13,27.802,28.166,26.942,27.758,4839080,0
2016-04-14,27.812,27.925,27.03,27.864,3838400,0
2016-04-15,27.472,28.704,27.264,28.236,4801971,0
2016-04-18,26.821,29.26,26.693,29.062,3744085,0
2016-04-19,29.798,32.454,29.763,32.288,5110787,0
2016-04-20,31.975,33.99,31.855,32.792,5868740,0
2016-04-21,32.748,33.756,32.366,33.348,4315139,0
2016-04-22,33.572,34.51,32.948,34.422,4271897,0
2016-04-25,34.45,34.665,32.063,32.575,3828019,0
2016-04-26,32.991,33.234,32.306,33.059,2126387,0
2016-04-27,33.495,35.143,33.241,35.109,4463805,0
2016-04-28,34.978,35.499,33.241,33.59,3856903,0
2016-04-29,33.971,36.718,33.945,35.955,4276140,0
2016-05-02,35.732,36.248,33.866,34.585,3473453,0
2016-05-03,33.999,34.213,33.341,33.936,1922382,0
2016-05-04,34.106,35.393,33.581,34.78,3572875,0
2016-05-05,35.615,36.371,35.013,35.448,2373145,0
2016-05-06,35.048,36.407,34.879,35.546,2182978,0
2016-05-09,35.065,35.448,33.155,34.507,3326097,0
2016-05-10,34.595,35.848,34.477,35.474,2513881,0
2016-05-11,35.171,37.403,34.283,37.306,3397057,0
2016-05-12,38.086,38.585,35.723,36.541,2845035,0
2016-05-13,36.594,37.144,35.979,36.415,1957955,0
2016-05-16,37.242,38.957,37.136,38.486,3193522,0
2016-05-17,38.051,39.783,37.74,38.931,2754284,0
2016-05-18,38.921,39.225,37.154,37.428,2274002,0
2016-05-19,37.091,38.495,36.46,38.212,2548174,0
2016-05-20,38.212,39.276,37.633,39.188,2047199,0
2016-05-23,38.442,38.77,37.962,38.033,2217920,0
2016-05-24,38.355,38.517,36.723,37.5,3270237,0
2016-05-25,37.917,39.33,37.518,39.046,2757569,0
2016-05-26,39.606,39.961,38.192,38.212,2202544,0
2016-05-27,37.98,38.202,37.047,37.961,2250862,0
2016-05-31,38.095,39.064,37.828,38.061,2337728,0
2016-06-01,37.384,38.867,36.603,38.71,2989655,0
2016-06-02,38.006,38.867,37.917,38.797,1800440,0
2016-06-03,39.019,39.268,38.13,38.851,1506219,0
2016-06-06,39.588,40.309,38.807,39.953,1963311,0
2016-06-07,40.05,40.557,39.544,39.811,2699188,0
2016-06-08,39.89,40.096,38.006,38.576,3435585,0
2016-06-09,38.033,38.566,37.597,38.317,2867562,0
2016-06-10,37.606,37.883,36.042,36.166,2542648,0
2016-06-13,35.652,36.229,35.004,35.384,2896930,0
2016-06-14,35.073,35.526,34.053,35.11,5072509,0
2016-06-15,34.967,37.242,34.507,36.238,4497971,0
2016-06-16,35.624,36.31,34.648,35.935,2058754,0
2016-06-17,36.487,37.225,36.319,36.861,3427534,0
2016-06-20,37.419,37.97,37.065,37.286,2299553,0
2016-06-21,37.215,37.855,36.165,37.49,2938258,0
2016-06-22,37.661,38.033,36.771,36.993,2459026,0
2016-06-23,37.509,38.176,37.268,38.158,1829911,0
2016-06-24,36.435,37.419,35.856,36.513,3975333,0
2016-06-27,35.873,36.273,33.697,34.416,3797710,0
2016-06-28,35.393,36.868,35.278,36.415,3412969,0
2016-06-29,37.197,38.068,36.549,37.562,3539205,0
2016-06-30,37.651,38.077,36.896,37.447,2418004,0
2016-07-01,37.668,38.13,37.252,37.909,1701966,0
2016-07-05,37.189,37.189,35.696,36.815,1862181,0
2016-07-06,36.335,37.331,36.105,37.277,2053211,0
2016-07-07,37.803,38.619,36.238,36.584,2459538,0
2016-07-08,37.261,38.033,36.807,37.615,1827315,0
2016-07-11,38.042,38.601,37.883,37.953,1548650,0
2016-07-12,38.754,40.317,38.664,39.482,2593596,0
2016-07-13,39.464,39.713,37.49,38.077,2054582,0
2016-07-14,38.593,38.867,37.766,37.97,1572088,0
2016-07-15,38.158,38.442,37.189,37.49,1473904,0
2016-07-18,37.321,38.547,36.46,38.362,2871609,0
2016-07-19,38.369,38.442,36.531,36.718,2331955,0
2016-07-20,36.522,37.883,35.199,37.055,2482748,0
2016-07-21,37.02,37.597,36.114,36.204,1582537,0
2016-07-22,36.211,36.397,35.163,35.839,1648124,0
2016-07-25,35.474,35.678,34.336,34.522,2860260,0
2016-07-26,34.31,35.065,34.044,34.159,2074809,0
2016-07-27,34.364,34.984,32.719,33.012,2893853,0
2016-07-28,32.916,33.531,32.097,33.04,2882381,0
2016-07-29,32.647,34.042,32.483,33.94,2231908,0
2016-08-01,33.367,33.875,32.821,33.595,3353880,0
2016-08-02,33.767,34.461,32.601,34.058,5312773,0
2016-08-03,34.058,35.609,32.201,35.079,5614684,0
2016-08-04,35.444,37.202,35.334,36.847,3696856,0
2016-08-05,36.783,37.957,35.926,37.621,2822539,0
2016-08-08,37.912,39.005,37.912,38.331,3114289,0
2016-08-09,38.431,38.777,37.957,38.222,1689786,0
2016-08-10,38.405,38.832,37.621,37.839,2299313,0
2016-08-11,38.114,38.668,37.83,38.486,1507465,0
2016-08-12,38.741,39.161,38.36,38.66,1126768,0
2016-08-15,38.897,39.934,38.897,39.698,3091233,0
2016-08-16,39.479,39.925,39.161,39.17,1663799,0
2016-08-17,38.959,39.525,38.504,39.307,1498570,0
2016-08-18,39.634,40.782,39.625,40.727,1590450,0
2016-08-19,40.335,40.391,39.679,40.007,2242080,0
2016-08-22,39.369,39.616,38.769,39.033,1316163,0
2016-08-23,38.897,39.879,38.841,39.498,1394233,0
2016-08-24,39.088,39.498,38.351,38.549,1563179,0
2016-08-25,38.459,39.652,38.459,39.414,1403160,0
2016-08-26,39.552,40.344,39.242,39.662,1562614,0
2016-08-29,39.407,40.194,39.187,40.126,1733219,0
2016-08-30,40.217,40.682,39.515,39.762,1311675,0
2016-08-31,39.378,39.707,38.952,39.698,2095146,0
2016-09-01,39.461,39.743,38.959,39.469,1718042,0
2016-09-02,40.081,40.526,39.561,40.144,956249,0
2016-09-06,40.381,41.903,40.381,41.875,1848659,0
2016-09-07,41.912,43.005,41.402,42.64,3185672,0
2016-09-08,43.05,44.416,42.804,44.052,2587112,0
2016-09-09,43.378,43.496,42.285,42.376,2328724,0
2016-09-12,41.584,42.65,41.073,42.157,2415165,0
2016-09-13,41.465,41.693,40.126,41.228,2528815,0
2016-09-14,40.946,42.367,40.581,41.948,2397580,0
2016-09-15,42.03,42.858,41.592,42.384,2542432,0
2016-09-16,41.473,42.995,41.311,42.63,3864855,0
2016-09-19,43.252,44.563,43.252,43.843,3483999,0
2016-09-20,43.542,44.27,42.986,43.095,2345772,0
2016-09-21,43.806,45.1,43.642,44.944,3135499,0
2016-09-22,45.491,46.339,44.188,44.7,3096108,0
2016-09-23,44.725,45.362,42.804,42.941,3761174,0
2016-09-26,43.405,43.752,42.494,42.613,2007188,0
2016-09-27,43.06,43.514,41.529,42.777,2349298,0
2016-09-28,43.177,45.575,42.795,44.872,3597492,0
2016-09-29,44.68,45.673,44.034,45,3328543,0
2016-09-30,45.317,45.545,44.68,44.735,2190831,0
2016-10-03,44.872,45.027,44.015,44.68,1596925,0
2016-10-04,44.69,44.78,43.743,43.952,1994511,0
2016-10-05,44.762,45.072,44.323,44.563,1680899,0
2016-10-06,44.89,45.468,44.48,44.553,1096127,0
2016-10-07,44.745,45.008,44.179,44.462,1224159,0
2016-10-10,44.89,45.864,44.89,45.309,1295621,0
2016-10-11,45.081,45.145,44.143,44.745,1505748,0
2016-10-12,44.353,44.589,43.45,43.707,2173457,0
2016-10-13,43.396,44.17,42.995,43.743,2429910,0
2016-10-14,43.906,44.508,43.524,43.834,1647184,0
2016-10-17,43.624,43.97,42.467,42.54,2196795,0
2016-10-18,43.287,43.414,42.403,42.896,1562972,0
2016-10-19,43.433,44.289,42.777,43.814,1587397,0
2016-10-20,43.323,43.869,43.018,43.496,1762788,0
2016-10-21,43.323,44.38,43.232,44.262,1656048,0
2016-10-24,43.906,44.462,42.394,43.04,1900577,0
2016-10-25,42.967,43.505,41.707,41.848,1905601,0
2016-10-26,41.219,42.705,40.682,42.595,2594966,0
2016-10-27,42.913,43.297,42.403,42.476,1351272,0
2016-10-28,42.249,42.813,41.383,41.629,2442937,0
2016-10-31,41.797,41.797,40.42,40.803,2807806,0
2016-11-01,41.313,41.601,40.105,40.829,2901309,0
2016-11-02,40.254,43.087,38.431,42.381,4840598,0
2016-11-03,43.181,43.349,41.629,43.041,2495834,0
2016-11-04,42.726,43.014,42.149,42.149,1520884,0
2016-11-07,42.754,43.293,42.113,42.531,1747086,0
2016-11-08,41.843,44.064,41.843,43.627,1338343,0
2016-11-09,43.469,45.616,43.256,45.162,2054946,0
2016-11-10,45.178,45.96,44.473,44.65,2281307,0
2016-11-11,43.646,44.799,43.07,44.733,1907340,0
2016-11-14,44.659,45.449,44.194,45.226,1726299,0
2016-11-15,45.691,47.207,45.412,46.415,2255559,0
2016-11-16,46.183,47.047,45.757,46.266,1609206,0
2016-11-17,46.853,47.4,45.867,46.443,1537010,0
2016-11-18,46.471,47.262,46.08,46.88,1329105,0
2016-11-21,47.838,49.311,47.596,49.222,3693639,0
2016-11-22,49.212,49.575,47.67,48.171,2696641,0
2016-11-23,47.512,48.646,47.047,48.032,2145287,0
2016-11-25,48.024,48.59,47.792,48.274,1741283,0
2016-11-28,48.562,48.673,45.152,46.072,2037419,0
2016-11-29,45.43,45.607,44.278,45.162,2411157,0
2016-11-30,45.691,50.301,45.524,49.529,15239509,0
2016-12-01,50.199,50.282,47.772,48.201,3120568,0
2016-12-02,48.321,49.38,47.81,48.906,2725211,0
2016-12-05,49.529,50.393,49.52,49.575,1976993,0
2016-12-06,49.082,49.938,48.832,49.837,1291091,0
2016-12-07,49.464,50.262,49.306,50.022,1747875,0
2016-12-08,50.282,50.854,49.667,50.375,1578249,0
2016-12-09,50.914,50.979,49.389,49.761,1484121,0
2016-12-12,50.942,51.054,49.418,49.661,2064006,0
2016-12-13,50.189,51.147,49.539,50.142,2099314,0
2016-12-14,50.096,50.645,49.009,49.324,2082552,0
2016-12-15,48.842,50.375,47.762,50.199,1820293,0
2016-12-16,50.004,51.091,49.803,51.044,4474487,0
2016-12-19,50.914,51.117,50.393,51.071,1350571,0
2016-12-20,51.407,53.084,51.407,52.243,2770628,0
2016-12-21,52.337,53.744,52.243,53.424,1826909,0
2016-12-22,53.702,53.731,52.499,53.201,1135561,0
2016-12-23,53.192,54.028,52.884,53.944,964077,0
2016-12-27,54.13,54.307,53.498,54.092,567091,0
2016-12-28,54.353,55.161,52.95,53.052,1524664,0
2016-12-29,52.95,53.089,52.341,52.67,1427878,0
2016-12-30,52.606,53.274,51.797,52.112,1766388,0
2017-01-03,53.126,54.157,52.485,53.888,1936363,0
2017-01-04,53.944,54.176,53.033,54.157,1440884,0
2017-01-05,54.362,54.966,54.084,54.827,1499741,0
2017-01-06,54.92,55.738,54.612,55.217,1851169,0
2017-01-09,54.697,55.692,54.343,54.464,2590163,0
2017-01-10,54.529,54.529,52.633,52.996,2125239,0
2017-01-11,53.377,53.767,52.801,53.377,2554334,0
2017-01-12,53.683,54.502,52.606,53.303,1585754,0
2017-01-13,52.903,53.908,52.903,53.86,1468970,0
2017-01-17,54.389,55.552,54.018,55.468,1357993,0
2017-01-18,55.291,56.025,55.068,55.765,1959853,0
2017-01-19,56.101,56.826,55.394,55.662,1243349,0
2017-01-20,56.323,56.927,55.487,55.812,1759989,0
2017-01-23,54.278,54.725,53.571,53.693,6361228,0
2017-01-24,54.14,55.599,53.972,55.208,3350106,0
2017-01-25,55.58,55.672,54.873,55.263,2236599,0
2017-01-26,56.101,56.454,55.236,55.45,1422177,0
2017-01-27,55.496,55.524,53.716,54.418,1754247,0
2017-01-30,54.333,54.588,53.218,53.973,2525629,0
2017-01-31,54.494,54.974,53.936,54.399,2014909,0
2017-02-01,54.871,55.768,54.06,55.749,2485476,0
2017-02-02,55.985,56.698,55.371,56.533,1664963,0
2017-02-03,56.74,57.628,56.306,57.496,2104148,0
2017-02-06,57.751,58.014,57.147,57.92,1868930,0
2017-02-07,57.808,58.373,55.21,55.38,2097180,0
2017-02-08,54.909,55.806,54.521,55.806,2116860,0
2017-02-09,56.325,56.599,55.655,55.995,1301466,0
2017-02-10,56.787,56.787,55.869,56.022,2174147,0
2017-02-13,56.052,56.505,55.522,56.231,1594609,0
2017-02-14,56.419,56.627,55.73,55.985,1614520,0
2017-02-15,56.259,57.109,55.825,55.975,2314543,0
2017-02-16,56.297,57.013,55.154,55.258,2013653,0
2017-02-17,55.088,55.56,54.635,55.41,1654009,0
2017-02-21,56.354,56.391,54.88,55.21,1607525,0
2017-02-22,54.541,55.183,53.757,53.889,1640471,0
2017-02-23,53.077,54.474,52.671,53.087,5201906,0
2017-02-24,52.851,53.503,52.502,53.228,1959825,0
2017-02-27,53.38,53.567,52.718,52.785,1566709,0
2017-02-28,52.029,53.597,52.029,53.341,3747935,0
2017-03-01,53.795,54.659,53.795,54.068,2456516,0
2017-03-02,53.747,54.314,53.624,53.889,2070596,0
2017-03-03,54.107,54.984,53.799,54.843,1331782,0
2017-03-06,55.031,55.168,54.38,55.06,1803161,0
2017-03-07,55.589,55.938,55.051,55.768,2660783,0
2017-03-08,55.579,55.759,53.493,53.634,1999714,0
2017-03-09,52.869,53.154,50.736,52.416,3913355,0
2017-03-10,52.691,52.879,52.096,52.606,1984972,0
2017-03-13,53.011,54.03,53.011,53.36,1642976,0
2017-03-14,52.435,52.624,50.925,51.887,1903821,0
2017-03-15,52.747,53.813,51.831,53.681,2391333,0
2017-03-16,54.03,54.04,52.7,53.644,1631460,0
2017-03-17,53.634,54.05,53.011,53.313,4754733,0
2017-03-20,52.822,53.884,52.482,53.739,1458875,0
2017-03-21,54.088,54.588,52.775,53.154,2469204,0
2017-03-22,52.841,53.483,52.586,53.067,1777280,0
2017-03-23,53.134,53.776,52.822,53.567,1254660,0
2017-03-24,53.615,54.03,53.323,53.52,1799000,0
2017-03-27,52.804,53.79,52.209,53.672,2053455,0
2017-03-28,53.909,54.465,53.408,54.115,1783986,0
2017-03-29,54.003,55.966,54.003,55.711,2113896,0
2017-03-30,56.032,56.146,55.051,55.759,1565360,0
2017-03-31,55.23,56.647,55.201,56.552,2228390,0
2017-04-03,56.381,56.854,55.201,56.164,2342061,0
2017-04-04,56.485,56.485,55.333,56.155,1438758,0
2017-04-05,56.75,57.232,55.021,55.069,1677918,0
2017-04-06,55.589,56.56,55.193,56.005,1495958,0
2017-04-07,56.268,56.523,55.72,56.032,1756941,0
2017-04-10,56.268,56.703,55.995,56.381,1044115,0
2017-04-11,56.448,56.458,55.759,56.042,1490960,0
2017-04-12,56.287,56.287,55.358,55.589,1172984,0
2017-04-13,55.607,55.668,54.484,55.173,1430402,0
2017-04-17,55.296,55.296,54.305,54.635,1316747,0
2017-04-18,54.456,54.568,53.889,54.305,1764720,0
2017-04-19,54.305,54.521,52.312,52.633,2270719,0
2017-04-20,52.804,53.446,52.482,53.049,1806393,0
2017-04-21,53.049,53.049,52.133,52.332,1678299,0
2017-04-24,52.794,53.313,51.747,53.02,1800260,0
2017-04-25,52.888,53.927,52.86,53.795,2097089,0
2017-04-26,53.587,54.551,53.294,53.852,1603827,0
2017-04-27,53.503,54.182,52.445,53.011,1786104,0
2017-04-28,53.155,53.654,52.647,52.906,1924189,0
2017-05-01,53.02,53.625,53.02,53.607,1103001,0
2017-05-02,54.22,54.499,53.212,53.491,1859552,0
2017-05-03,53.28,53.808,52.483,52.781,1447975,0
2017-05-04,51.975,52.503,46.917,46.937,6221318,0
2017-05-05,46.841,48.856,46.841,48.338,4181850,0
2017-05-08,48.146,48.751,47.723,48.338,1971143,0
2017-05-09,48.242,48.482,46.687,47.272,1831035,0
2017-05-10,47.665,49.211,47.455,48.817,2095785,0
2017-05-11,49.48,49.48,48.711,48.837,1672250,0
2017-05-12,49.048,49.278,48.655,48.769,1088178,0
2017-05-15,49.671,50.031,48.917,49.134,1394175,0
2017-05-16,49.154,49.48,48.663,48.731,1388401,0
2017-05-17,48.789,48.789,47.531,47.551,1083142,0
2017-05-18,47.196,47.723,46.697,47.541,1351058,0
2017-05-19,47.675,49.345,47.675,48.865,2012421,0
2017-05-22,49.25,49.345,48.261,48.741,1056744,0
2017-05-23,49.192,49.192,48.212,48.232,1700490,0
2017-05-24,48.156,48.597,47.34,47.579,1353991,0
2017-05-25,47.445,48.164,45.765,46.514,2068046,0
2017-05-26,45.747,45.948,44.863,45.43,10378605,0
2017-05-30,45.306,45.392,44.058,44.067,3458725,0
2017-05-31,43.587,44.077,42.801,44.077,4690439,0
2017-06-01,44.23,44.489,43.823,44.01,1808553,0
2017-06-02,43.99,44.115,43.463,43.645,2100244,0
2017-06-05,43.386,43.852,43.28,43.309,1857774,0
2017-06-06,43.184,43.885,42.935,43.731,2051547,0
2017-06-07,43.501,44.125,42.065,42.311,2712163,0
2017-06-08,42.071,42.685,42.042,42.609,2988367,0
2017-06-09,42.647,44.086,42.637,43.923,5174473,0
2017-06-12,44.26,44.912,43.741,43.895,2966644,0
2017-06-13,44.029,44.442,43.817,43.971,1665199,0
2017-06-14,43.952,44.058,41.668,41.755,2750132,0
2017-06-15,41.543,42.158,40.718,40.737,3120635,0
2017-06-16,40.977,41.831,40.603,41.745,2578471,0
2017-06-19,41.773,41.947,41.217,41.265,1493875,0
2017-06-20,40.593,40.977,39.518,39.739,2883748,0
2017-06-21,39.24,40.056,38.626,39.039,4709185,0
2017-06-22,39.394,39.921,38.953,39.787,2660373,0
2017-06-23,40.037,40.977,39.759,40.881,3363769,0
2017-06-26,40.891,41.553,40.555,41.361,2242811,0
2017-06-27,41.524,42.522,41.448,41.773,3513362,0
2017-06-28,41.821,42.858,41.582,42.416,2127372,0
2017-06-29,42.493,43.06,41.985,42.062,1780545,0
2017-06-30,42.436,43.491,42.259,43.376,1927940,0
2017-07-03,43.607,44.067,42.992,43.204,1156105,0
2017-07-05,43.127,43.165,41.38,41.668,2563779,0
2017-07-06,42.129,43.252,41.793,42.675,2062639,0
2017-07-07,42.368,42.388,41.428,41.851,1934013,0
2017-07-10,41.735,42.176,41.265,42.071,1291274,0
2017-07-11,42.196,42.307,41.659,42.09,1270815,0
2017-07-12,43.262,44.115,43.079,43.376,2177191,0
2017-07-13,43.232,43.444,42.446,43.242,1543360,0
2017-07-14,43.414,44.01,43.242,43.895,1363802,0
2017-07-17,44.029,45.392,44.029,44.182,2133467,0
2017-07-18,44.432,44.619,43.713,44.067,1807904,0
2017-07-19,43.913,44.998,43.904,44.767,1333670,0
2017-07-20,45.142,45.296,44.288,44.518,1195639,0
2017-07-21,44.461,44.767,43.799,44.01,1713205,0
2017-07-24,44.106,44.489,43.808,44.432,1243269,0
2017-07-25,45.104,45.502,44.681,44.759,1466572,0
2017-07-26,44.95,45.041,44.303,44.384,1700661,0
2017-07-27,44.355,45.507,44.182,45.487,1876265,0
2017-07-28,45.409,46.26,45.125,45.761,2667804,0
2017-07-31,45.742,45.771,44.705,45.409,1200409,0
2017-08-01,45.576,45.576,44.617,45.223,1209821,0
2017-08-02,44.881,45.189,44.401,45.008,1244663,0
2017-08-03,45.155,45.761,44.519,45.018,1709413,0
2017-08-04,45.047,45.351,44.431,44.842,1295608,0
2017-08-07,44.578,44.705,43.687,43.834,1319871,0
2017-08-08,43.462,44.088,42.719,42.846,1585704,0
2017-08-09,43.041,43.912,42.905,43.893,2071936,0
2017-08-10,44.059,44.48,43.12,43.198,1977832,0
2017-08-11,43.071,43.521,42.846,43.345,1332273,0
2017-08-14,43.452,43.785,42.728,42.777,1536367,0
2017-08-15,43.11,43.159,41.799,42.239,1564987,0
2017-08-16,42.22,42.66,41.74,41.946,1680334,0
2017-08-17,41.857,42.151,41.672,41.701,985006,0
2017-08-18,41.877,42.503,41.603,42.376,1987401,0
2017-08-21,42.415,42.689,42.298,42.425,2152434,0
2017-08-22,42.493,43.756,42.327,43.687,1473039,0
2017-08-23,43.374,44,43.276,43.57,1770008,0
2017-08-24,43.413,43.668,43.041,43.051,987167,0
2017-08-25,43.266,43.374,42.992,43.139,1207256,0
2017-08-28,43.09,43.443,42.298,42.347,1407716,0
2017-08-29,42.102,42.63,41.574,42.503,1210691,0
2017-08-30,42.298,42.826,41.867,42.787,1337291,0
2017-08-31,43.051,43.658,42.728,43.609,1667677,0
2017-09-01,43.687,43.854,43.129,43.58,1250506,0
2017-09-05,43.981,44.049,43.266,43.756,1001385,0
2017-09-06,44.167,45.292,43.981,44.646,1796972,0
2017-09-07,44.519,44.979,44.284,44.587,974714,0
2017-09-08,44.343,44.626,43.873,44.235,850180,0
2017-09-11,44.245,44.773,44.235,44.568,873546,0
2017-09-12,44.587,45.517,44.587,45.39,1246843,0
2017-09-13,45.546,46.495,45.292,46.163,1736111,0
2017-09-14,46.378,46.994,46.319,46.662,1629386,0
2017-09-15,46.936,46.994,45.85,45.918,2065594,0
2017-09-18,45.791,46.397,45.742,46.212,2075951,0
2017-09-19,46.27,47.043,45.938,46.466,1261478,0
2017-09-20,46.701,47.161,46.476,47.141,1779641,0
2017-09-21,46.906,47.112,45.615,45.81,1186912,0
2017-09-22,45.84,45.998,45.527,45.947,808146,0
2017-09-25,46.339,47.679,46.104,47.307,2196808,0
2017-09-26,47.219,47.298,46.397,46.759,1218606,0
2017-09-27,46.887,47.2,46.3,47.2,976908,0
2017-09-28,47.239,47.317,45.918,46.485,1313900,0
2017-09-29,46.309,46.583,45.928,46.28,1499351,0
2017-10-02,45.566,45.908,45.155,45.898,1753944,0
2017-10-03,46.143,46.539,45.938,46.358,1190346,0
2017-10-04,46.358,46.358,45.673,45.85,1281399,0
2017-10-05,46.182,47.405,46.143,47.229,1916269,0
2017-10-06,46.622,47.219,46.035,47.043,1053613,0
2017-10-09,47.185,47.307,46.779,46.848,440046,0
2017-10-10,47.21,47.395,46.505,46.632,1305186,0
2017-10-11,46.632,47.043,46.231,46.75,1094607,0
2017-10-12,46.26,46.72,46.202,46.437,1215011,0
2017-10-13,46.955,46.955,45.982,46.212,1337249,0
2017-10-16,46.035,46.388,44.46,44.705,2336572,0
2017-10-17,44.01,44.724,43.54,44.401,2177999,0
2017-10-18,44.46,44.656,43.433,43.501,1789458,0
2017-10-19,43.188,43.545,42.836,43.531,1540942,0
2017-10-20,43.677,43.84,42.709,42.836,1219707,0
2017-10-23,42.904,42.992,41.711,41.848,1623934,0
2017-10-24,42.043,42.332,41.07,41.427,2179340,0
2017-10-25,41.27,41.344,39.353,39.48,2924367,0
2017-10-26,39.392,40.458,38.736,39.813,3027977,0
2017-10-27,39.852,41.486,39.553,41.153,2761981,0
2017-10-30,41.133,41.818,41.062,41.29,1921666,0
2017-10-31,41.17,41.51,40.65,41.5,1882798,0
2017-11-01,41.89,42.51,41.64,42.01,3319234,0
2017-11-02,42.67,44.69,42.33,42.82,4447598,0
2017-11-03,42.95,44.01,42.6,43.89,2419242,0
2017-11-06,43.9,45.35,43.9,45.28,2203304,0
2017-11-07,44.01,44.42,43.92,44.29,2415784,0
2017-11-08,44.31,44.59,43.595,43.67,1207765,0
2017-11-09,43.4,44.66,42.96,44.36,1449673,0
2017-11-10,44.39,44.985,44.03,44.13,1611511,0
