Date,Open,High,Low,Close,Volume,OpenInt
2010-10-05,33.597,33.597,29.403,33.568,825891,0
2010-10-06,33.307,33.597,32.873,33.017,451961,0
2010-10-07,33.307,33.886,33.017,33.521,1097965,0
2010-10-08,34.176,34.176,33.075,33.77,1262832,0
2010-10-11,33.799,33.811,33.307,33.626,160206,0
2010-10-12,33.597,34.9,33.597,34.9,809663,0
2010-10-13,34.755,36.087,34.697,35.885,536035,0
2010-10-14,36.059,37.507,36.059,36.493,546738,0
2010-10-15,36.493,36.783,36.059,36.493,199740,0
2010-10-18,35.914,36.493,35.334,36.493,473195,0
2010-10-19,36.435,36.493,35.392,36.198,6905,0
2010-10-20,35.914,36.203,35.392,36.203,4143,0
2010-10-21,35.334,35.914,34.755,34.755,375138,0
2010-10-22,35.045,35.624,34.778,35.19,149157,0
2010-10-25,35.19,36.145,35.19,36.145,465427,0
2010-10-26,36.348,37.709,36.348,37.651,667238,0
2010-10-27,37.072,38.231,36.493,37.072,321793,0
2010-10-28,37.13,37.999,36.493,37.072,102891,0
2010-10-29,36.348,36.493,35.508,36.435,455759,0
2010-11-01,36.261,36.783,36.261,36.603,204401,0
2010-11-02,36.58,36.58,36.232,36.464,330771,0
2010-11-03,36.319,36.522,36.232,36.493,312816,0
2010-11-04,36.435,37.854,36.435,37.651,671899,0
2010-11-05,37.507,37.796,37.507,37.64,389985,0
2010-11-08,37.651,37.883,37.594,37.796,195251,0
2010-11-09,37.68,38.376,37.246,37.362,301250,0
2010-11-10,37.594,38.086,37.42,38.086,126197,0
2010-11-11,37.796,38.491,37.796,38.433,223046,0
2010-11-12,38.52,38.52,37.368,37.999,76478,0
2010-11-15,37.999,38.115,37.072,37.796,88217,0
2010-11-16,37.651,37.651,36.638,37.333,45749,0
2010-11-17,37.246,37.362,36.783,37.188,36081,0
2010-11-18,37.217,37.709,37.188,37.651,70608,0
2010-11-19,37.594,37.594,37.362,37.524,27794,0
2010-11-22,37.507,37.767,37.223,37.42,40224,0
2010-11-23,37.304,37.304,36.203,36.638,79413,0
2010-11-24,36.638,36.638,36.406,36.551,201811,0
2010-11-26,36.406,36.638,36.406,36.638,6733,0
2010-11-29,36.783,36.927,35.346,35.624,1161495,0
2010-11-30,35.624,35.624,34.871,35.074,624424,0
2010-12-01,35.045,36.059,35.045,35.682,753038,0
2010-12-02,35.682,36.551,35.624,36.551,589207,0
2010-12-03,36.499,37.072,36.493,36.956,468361,0
2010-12-06,37.066,37.362,37.066,37.217,182649,0
2010-12-07,37.414,37.796,37.414,37.796,647730,0
2010-12-08,37.623,37.651,37.42,37.507,265687,0
2010-12-09,37.536,37.709,37.501,37.582,297970,0
2010-12-10,37.651,37.651,37.362,37.594,350451,0
2010-12-13,37.651,37.796,37.507,37.623,9150,0
2010-12-14,37.623,38.202,37.565,38.138,178160,0
2010-12-15,38.138,38.173,37.536,37.536,110487,0
2010-12-16,37.512,37.796,37.101,37.623,132757,0
2010-12-17,37.565,39.36,37.507,38.81,385496,0
2010-12-20,38.874,40.055,38.874,39.679,218039,0
2010-12-21,39.968,41.086,39.968,40.982,767022,0
2010-12-22,41.127,42.859,41.127,41.492,510830,0
2010-12-23,41.851,42.72,41.706,42.72,749068,0
2010-12-27,42.604,42.981,42.43,42.72,109279,0
2010-12-28,42.72,42.865,42.401,42.575,166421,0
2010-12-29,42.43,43.01,42.43,42.952,47820,0
2010-12-30,42.865,43.067,42.691,42.952,162968,0
2010-12-31,42.952,43.154,42.72,43.01,437977,0
2011-01-03,42.859,42.859,41.388,41.59,1640560,0
2011-01-04,41.561,41.567,41.272,41.301,2350266,0
2011-01-05,41.301,41.33,40.982,41.33,3026309,0
2011-01-06,41.33,41.938,41.289,41.793,2835028,0
2011-01-07,41.967,43.734,41.967,43.734,3437182,0
2011-01-10,43.734,43.734,43.734,43.734,0,0
2011-01-11,43.734,43.734,43.734,43.734,0,0
2011-01-12,43.983,44.168,43.154,43.305,1515399,0
2011-01-13,43.079,43.444,42.442,42.766,1479318,0
2011-01-14,41.417,42.581,41.417,41.996,1977373,0
2011-01-18,41.996,41.996,41.77,41.822,405522,0
2011-01-19,41.863,42.343,40.304,40.461,750794,0
2011-01-20,40.067,41.312,39.766,41.225,711260,0
2011-01-21,41.446,42.488,41.359,42.488,3919182,0
2011-01-24,42.419,42.488,41.961,41.996,495638,0
2011-01-25,41.955,42.43,41.532,41.724,338539,0
2011-01-26,41.706,42.089,41.602,41.648,556061,0
2011-01-27,41.712,42.019,41.596,42.019,1669908,0
2011-01-28,41.88,41.88,39.968,40.362,1276298,0
2011-01-31,40.64,40.693,40.189,40.687,521533,0
2011-02-01,40.982,40.982,40.409,40.548,551054,0
2011-02-02,40.472,40.472,39.326,39.795,440222,0
2011-02-03,39.841,40.64,39.505,40.519,535172,0
2011-02-04,40.548,41.556,40.548,41.127,795161,0
2011-02-07,40.971,41.851,40.971,41.614,569181,0
2011-02-08,41.666,41.903,41.538,41.811,427965,0
2011-02-09,41.706,41.909,41.405,41.59,140180,0
2011-02-10,41.486,41.585,40.797,41.011,457485,0
2011-02-11,40.895,41.278,40.658,41.052,524641,0
2011-02-14,41.127,41.422,41.011,41.185,718338,0
2011-02-15,41.098,41.561,41.098,41.475,747686,0
2011-02-16,41.469,41.619,41.243,41.619,555025,0
2011-02-17,41.66,42.506,41.556,42.506,940693,0
2011-02-18,43.427,44.377,43.143,43.288,1441510,0
2011-02-22,43.346,43.346,42.662,42.726,562966,0
2011-02-23,42.801,42.986,41.532,42.054,1399733,0
2011-02-24,42.048,42.674,41.59,41.689,1249798,0
2011-02-25,42.065,42.523,42.054,42.43,809547,0
2011-02-28,42.778,43.473,42.436,42.836,641251,0
2011-03-01,43.154,43.299,42.506,42.674,616260,0
2011-03-02,42.604,42.975,42.564,42.871,889376,0
2011-03-03,43.421,43.531,43.253,43.496,844716,0
2011-03-04,43.461,43.502,43.201,43.438,711757,0
2011-03-07,43.571,43.989,42.72,43.033,906484,0
2011-03-08,43.114,43.346,42.471,42.691,735376,0
2011-03-09,40.542,41.7,37.188,38.746,7468778,0
2011-03-10,37.953,38.271,35.334,35.647,4525834,0
2011-03-11,35.421,38.086,34.935,37.744,2307125,0
2011-03-14,37.819,37.819,36.586,36.806,750991,0
2011-03-15,35.954,37.269,34.5,36.586,4264932,0
2011-03-16,36.707,37.489,36.435,36.435,1082176,0
2011-03-17,36.841,37.194,36.441,36.452,687399,0
2011-03-18,36.58,37.049,36.545,37.049,1431758,0
2011-03-21,37.246,37.588,36.875,37.2,579278,0
2011-03-22,37.194,37.246,36.661,36.696,477297,0
2011-03-23,36.725,36.812,35.427,36.134,1256509,0
2011-03-24,36.308,36.308,35.838,35.92,975766,0
2011-03-25,36.099,36.603,35.914,36.232,1417248,0
2011-03-28,36.487,36.487,35.844,35.954,413042,0
2011-03-29,35.682,36.25,35.607,36.244,283584,0
2011-03-30,36.145,36.232,35.676,36.082,277509,0
2011-03-31,36.07,36.36,35.977,36.198,695640,0
2011-04-01,36.58,36.69,36.076,36.221,491039,0
2011-04-04,36.221,37.628,36.134,37.072,616248,0
2011-04-05,36.985,38.121,36.945,37.779,413180,0
2011-04-06,37.854,38.451,37.808,37.889,527051,0
2011-04-07,37.692,37.947,36.881,37.287,213784,0
2011-04-08,37.553,37.611,36.841,37.124,214797,0
2011-04-11,36.91,37.42,36.128,36.418,1773579,0
2011-04-12,36.331,36.429,35.601,36.145,929615,0
2011-04-13,36.25,36.389,35.769,35.862,423469,0
2011-04-14,35.734,36.151,35.19,35.977,744945,0
2011-04-15,36.076,36.441,35.74,36.284,394874,0
2011-04-18,36.174,37.756,35.989,37.362,878241,0
2011-04-19,37.379,38.671,37.379,38.584,767890,0
2011-04-20,38.972,39.233,38.509,38.544,1379386,0
2011-04-21,38.914,39.389,38.63,38.943,1122881,0
2011-04-25,38.972,39.146,37.947,38.283,336455,0
2011-04-26,38.486,39.389,38.486,38.839,378677,0
2011-04-27,38.775,39.239,38.503,38.787,582386,0
2011-04-28,39.042,39.042,38.045,38.723,387832,0
2011-04-29,38.793,39.383,38.706,39.059,737119,0
2011-05-02,39.517,40.096,38.937,39.818,1211958,0
2011-05-03,39.389,39.986,39.389,39.499,543921,0
2011-05-04,39.401,39.725,38.439,38.561,387034,0
2011-05-05,39.1,39.1,38.503,38.816,752698,0
2011-05-06,38.822,39.25,38.538,38.752,705139,0
2011-05-09,38.781,39.123,38.179,38.851,442892,0
2011-05-10,39.001,39.725,38.567,38.862,677828,0
2011-05-11,40.548,41.127,38.213,38.306,557977,0
2011-05-12,38.098,38.231,37.142,37.634,780365,0
2011-05-13,37.709,37.738,36.649,36.736,437636,0
2011-05-16,36.684,36.846,35.242,35.334,1790803,0
2011-05-17,35.537,35.63,34.135,34.425,2188220,0
2011-05-18,34.506,35.439,34.263,35.016,1359111,0
2011-05-19,35.659,36.429,35.045,36.163,1472143,0
2011-05-20,36.041,36.18,35.734,35.856,736995,0
2011-05-23,35.624,35.844,35.352,35.78,598344,0
2011-05-24,35.306,36.267,34.964,35.004,386356,0
2011-05-25,34.865,35.792,34.529,35.317,800280,0
2011-05-26,35.23,35.676,34.97,35.618,508605,0
2011-05-27,35.624,35.891,35.323,35.682,737656,0
2011-05-31,36.006,36.07,35.398,35.502,655392,0
2011-06-01,35.381,35.595,34.628,34.807,654736,0
2011-06-02,34.917,35.236,34.431,34.46,369009,0
2011-06-03,34.309,35.346,34.124,34.912,482502,0
2011-06-06,34.842,35.78,34.732,34.923,707505,0
2011-06-07,35.132,35.763,34.784,35.358,1319812,0
2011-06-08,36.203,36.203,34.975,35.027,755926,0
2011-06-09,35.311,35.427,34.998,35.103,1014267,0
2011-06-10,35.08,35.138,34.164,34.309,840717,0
2011-06-13,34.668,35.08,33.863,34.581,1128801,0
2011-06-14,34.935,35.363,34.796,35.201,806806,0
2011-06-15,35.08,36.192,35.01,35.948,1805040,0
2011-06-16,36.116,37.906,36.041,37.466,2401734,0
2011-06-17,37.709,37.866,37.316,37.594,759408,0
2011-06-20,37.472,38.399,37.287,38.231,674587,0
2011-06-21,38.428,38.995,38.184,38.81,1353159,0
2011-06-22,38.798,38.845,38.213,38.289,1777833,0
2011-06-23,38.016,38.289,37.408,37.819,1447717,0
2011-06-24,37.651,38.688,37.524,37.808,6975719,0
2011-06-27,37.93,37.93,36.551,36.736,1870278,0
2011-06-28,36.835,38.364,36.788,37.634,1235803,0
2011-06-29,37.715,38.712,37.269,38.277,1359141,0
2011-06-30,38.208,39.731,38.051,39.627,1503231,0
2011-07-01,39.592,40.293,39.314,40.061,985023,0
2011-07-05,39.893,40.53,39.696,40.345,924966,0
2011-07-06,40.519,40.826,39.986,40.299,1249080,0
2011-07-07,40.49,40.722,40.003,40.212,1141826,0
2011-07-08,39.835,40.102,39.21,40.021,2335773,0
2011-07-11,39.696,39.945,39.065,39.21,392612,0
2011-07-12,39.03,39.1,38.138,38.173,728066,0
2011-07-13,38.491,39.401,38.422,39.1,490999,0
2011-07-14,39.117,39.557,38.735,38.99,775155,0
2011-07-15,39.117,39.465,38.81,39.395,313750,0
2011-07-18,39.262,39.314,38.289,38.694,622936,0
2011-07-19,38.659,39.03,38.457,38.457,973216,0
2011-07-20,38.532,38.845,38.283,38.439,435334,0
2011-07-21,38.845,39.32,38.497,39.227,899447,0
2011-07-22,39.105,39.534,39.094,39.43,352840,0
2011-07-25,38.908,39.661,38.706,39.522,479006,0
2011-07-26,39.383,39.714,38.822,39.285,460619,0
2011-07-27,39.001,39.059,37.536,37.657,746654,0
2011-07-28,37.756,38.057,37.124,37.223,678525,0
2011-07-29,36.638,36.956,35.416,36.319,3728148,0
2011-08-01,36.823,37.049,35.572,35.983,636973,0
2011-08-02,35.618,35.723,34.466,34.518,972206,0
2011-08-03,34.616,34.622,33.214,33.852,1462139,0
2011-08-04,35.201,36.134,31.199,31.28,2178455,0
2011-08-05,31.61,32.317,29.183,30.955,1424401,0
2011-08-08,29.733,30.266,27.845,28.024,1437747,0
2011-08-09,28.835,29.791,27.937,29.53,1419368,0
2011-08-10,28.673,29.038,27.908,27.978,1393466,0
2011-08-11,28.175,29.322,27.683,28.899,1887213,0
2011-08-12,29.044,30,28.968,29.594,1211915,0
2011-08-15,29.669,30.735,29.669,30.278,992633,0
2011-08-16,29.936,30.405,29.513,29.768,523924,0
2011-08-17,29.832,30.092,29.27,29.345,339470,0
2011-08-18,28.557,28.557,26.727,26.941,943464,0
2011-08-19,26.495,26.854,25.557,25.765,1278701,0
2011-08-22,26.449,26.524,25.122,25.742,1280502,0
2011-08-23,25.817,26.472,25.655,26.223,1560961,0
2011-08-24,26.229,27.109,25.968,26.779,1512321,0
2011-08-25,27.057,27.271,26.594,26.872,1019983,0
2011-08-26,26.622,27.966,26.263,27.735,666463,0
2011-08-29,28.053,29.264,28.018,29.218,389185,0
2011-08-30,28.963,29.779,28.824,29.565,554776,0
2011-08-31,29.64,30.758,29.31,29.588,715859,0
2011-09-01,29.484,29.629,28.934,29.055,500465,0
2011-09-02,28.424,28.476,27.48,27.966,781739,0
2011-09-06,27.022,28.082,26.756,27.7,820677,0
2011-09-07,28.152,29.252,28.1,29.206,562051,0
2011-09-08,29.009,29.299,27.966,28.407,521858,0
2011-09-09,27.839,28.337,26.379,26.831,749673,0
2011-09-12,26.437,26.941,24.665,25.898,1518907,0
2011-09-13,25.898,26.831,25.655,26.628,1244029,0
2011-09-14,26.831,27.173,25.707,26.883,785640,0
2011-09-15,27.318,27.995,27.04,27.515,868185,0
2011-09-16,27.578,27.874,27.457,27.561,779358,0
2011-09-19,27.862,28.117,27.294,27.636,1141630,0
2011-09-20,28.21,28.493,27.932,27.99,1237151,0
2011-09-21,28.018,28.192,25.951,25.956,971837,0
2011-09-22,25.232,25.412,23.755,24.497,1365316,0
2011-09-23,24.3,25.267,24.039,25.238,685363,0
2011-09-26,25.684,25.696,24.902,25.342,810300,0
2011-09-27,26.095,27.404,25.655,26.333,914411,0
2011-09-28,26.507,26.75,25.087,25.128,366194,0
2011-09-29,25.73,25.887,24.618,25.545,557143,0
2011-09-30,25.006,25.759,24.769,24.908,589407,0
2011-10-03,24.827,25.209,23.512,23.564,1130631,0
2011-10-04,23.327,24.219,22.197,24.149,1439327,0
2011-10-05,24.126,26.049,23.796,25.806,1133562,0
2011-10-06,25.835,27.225,25.777,26.628,684528,0
2011-10-07,26.762,27.184,25.684,25.904,442865,0
2011-10-10,26.455,27.613,26.443,27.549,519439,0
2011-10-11,27.208,28.366,27.173,28.076,494272,0
2011-10-12,28.343,28.876,27.839,27.926,558557,0
2011-10-13,27.862,28.383,27.538,28.383,645279,0
2011-10-14,28.743,29.061,28.441,28.609,635556,0
2011-10-17,28.383,29.05,28.233,28.354,830053,0
2011-10-18,28.186,28.575,27.213,28.273,981776,0
2011-10-19,28.227,28.389,27.572,27.891,782117,0
2011-10-20,27.879,28.076,27.202,27.515,573454,0
2011-10-21,27.995,28.69,27.862,28.325,784850,0
2011-10-24,28.337,29.745,28.337,29.397,536287,0
2011-10-25,29.038,29.299,28.325,28.528,481627,0
2011-10-26,28.789,29.015,27.659,28.279,536753,0
2011-10-27,29.559,29.768,28.934,29.635,1075859,0
2011-10-28,29.368,33.678,29.339,33.122,3653885,0
2011-10-31,32.554,32.803,31.72,32.218,864385,0
2011-11-01,30.643,31.552,30.266,30.503,832946,0
2011-11-02,31.28,32.531,31.28,32.079,1115306,0
2011-11-03,32.931,33.765,32.589,33.377,1535744,0
2011-11-04,33.11,33.875,32.913,33.608,933255,0
2011-11-07,33.406,33.747,32.954,33.689,812235,0
2011-11-08,33.782,33.938,32.444,33.365,1153928,0
2011-11-09,32.438,32.728,31.836,32.548,902260,0
2011-11-10,33.765,33.765,32.409,33.041,1284028,0
2011-11-11,32.728,33.799,32.624,33.058,865835,0
2011-11-14,32.89,33.863,32.844,33.446,804190,0
2011-11-15,33.272,33.73,32.693,32.71,1151648,0
2011-11-16,32.427,33.817,32.299,33.267,1528478,0
2011-11-17,32.988,33.168,31.795,32.062,678181,0
2011-11-18,32.062,32.12,30.967,31.488,1841619,0
2011-11-21,30.886,30.921,29.803,30.133,1012391,0
2011-11-22,30.057,30.318,29.918,30.121,1037865,0
2011-11-23,29.762,30.023,28.714,29.947,1103251,0
2011-11-25,29.716,29.936,28.673,29.357,539285,0
2011-11-28,30.341,30.886,30.144,30.33,864000,0
2011-11-29,30.422,30.585,30.086,30.393,644628,0
2011-11-30,31.448,32.931,31.285,32.409,4184180,0
2011-12-01,32.253,33.209,31.94,32.635,960472,0
2011-12-02,33.156,33.307,32.421,32.542,696540,0
2011-12-05,33.139,33.342,32.792,33,510416,0
2011-12-06,32.873,32.988,32.317,32.612,415918,0
2011-12-07,32.305,33.052,32.05,32.716,407726,0
2011-12-08,32.589,32.687,31.592,31.714,501325,0
2011-12-09,31.76,32.757,31.76,32.467,373665,0
2011-12-12,31.94,32.039,31.019,31.367,827249,0
2011-12-13,31.668,31.749,29.594,29.762,798507,0
2011-12-14,29.554,29.635,27.567,28.54,2268439,0
2011-12-15,28.847,28.963,28.076,28.725,940031,0
2011-12-16,28.916,29.073,28.331,28.899,859442,0
2011-12-19,29.189,29.218,26.848,27.028,983129,0
2011-12-20,27.601,27.804,26.854,27.497,1730346,0
2011-12-21,27.601,27.804,27.115,27.659,859240,0
2011-12-22,27.787,28.476,27.723,28.239,598037,0
2011-12-23,28.418,28.598,28.047,28.563,528449,0
2011-12-27,28.395,28.858,28.053,28.696,316777,0
2011-12-28,28.551,28.551,27.665,28.013,414843,0
2011-12-29,28.123,28.488,28.042,28.482,378420,0
2011-12-30,28.517,29.542,28.418,28.928,653160,0
2012-01-03,29.577,30.307,29.438,29.548,603877,0
2012-01-04,29.455,30.029,29.084,29.837,275703,0
2012-01-05,29.623,29.959,28.615,29.855,636806,0
2012-01-06,29.64,30.677,29.64,30.417,513967,0
2012-01-09,30.475,30.573,30.144,30.156,493337,0
2012-01-10,30.486,31.204,30.393,31.06,429510,0
2012-01-11,30.643,30.7,28.546,28.899,1544042,0
2012-01-12,28.911,29.218,28.505,28.818,968267,0
2012-01-13,28.575,28.766,27.845,28.412,721458,0
2012-01-17,28.899,29.252,28.412,28.789,964926,0
2012-01-18,28.8,28.957,28.436,28.644,534755,0
2012-01-19,28.58,29.119,28.563,28.795,1018185,0
2012-01-20,28.696,28.766,28.071,28.418,754816,0
2012-01-23,28.459,28.685,27.555,28.059,1008703,0
2012-01-24,27.868,28.395,27.318,28.1,1225230,0
2012-01-25,28.111,28.482,27.874,28.297,961947,0
2012-01-26,28.297,28.638,27.81,27.891,667832,0
2012-01-27,27.717,28.1,27.717,28.001,628609,0
2012-01-30,27.665,28.082,27.52,27.943,485226,0
2012-01-31,28.071,28.337,27.677,27.804,546971,0
2012-02-01,28.21,28.673,28.024,28.383,1336251,0
2012-02-02,28.54,29.171,28.383,29.009,564896,0
2012-02-03,29.316,30.503,29.252,30.266,570142,0
2012-02-06,30.081,30.521,30.017,30.475,342135,0
2012-02-07,30.249,30.411,30.011,30.179,406585,0
2012-02-08,30.295,30.695,29.75,29.889,477250,0
2012-02-09,29.866,30.324,29.183,30.127,969796,0
2012-02-10,29.698,30.098,29.189,29.797,741658,0
2012-02-13,30.144,30.225,29.414,29.698,266933,0
2012-02-14,29.496,29.988,29.449,29.93,355221,0
2012-02-15,30.046,30.77,29.889,30.266,509889,0
2012-02-16,30.382,31.459,30.312,31.39,880349,0
2012-02-17,31.419,33.017,31.262,32.108,981729,0
2012-02-21,32.172,32.259,31.031,31.28,430463,0
2012-02-22,31.291,31.552,30.411,30.874,520504,0
2012-02-23,30.851,31.529,30.527,31.453,269231,0
2012-02-24,31.396,31.558,30.787,31.025,613210,0
2012-02-27,31.083,31.257,29.918,31.025,807343,0
2012-02-28,31.048,31.297,30.764,31.135,422760,0
2012-02-29,30.828,31.656,30.787,31.117,871736,0
2012-03-01,31.222,32.374,31.048,32.16,1078143,0
2012-03-02,32.201,32.89,31.952,32.398,983436,0
2012-03-05,32.346,32.346,31.251,31.564,459956,0
2012-03-06,31.152,31.152,29.855,29.889,702057,0
2012-03-07,30.144,30.567,29.756,29.971,946750,0
2012-03-08,30.312,30.388,29.959,29.965,696733,0
2012-03-09,30.081,31.031,29.965,30.764,297065,0
2012-03-12,30.984,31.268,30.33,30.637,330622,0
2012-03-13,30.718,31.042,30.475,31.019,391773,0
2012-03-14,30.955,31.679,30.851,30.99,305674,0
2012-03-15,31.065,31.569,30.973,31.442,384671,0
2012-03-16,31.54,31.714,30.938,31.135,436129,0
2012-03-19,31.007,31.349,30.782,31.274,377641,0
2012-03-20,30.851,31.372,30.26,31.251,551755,0
2012-03-21,31.268,31.488,31.141,31.28,984110,0
2012-03-22,30.921,31.326,30.834,31.175,510353,0
2012-03-23,31.007,31.5,30.944,31.401,379594,0
2012-03-26,31.784,31.784,31.355,31.627,332288,0
2012-03-27,31.581,31.691,31.094,31.135,418202,0
2012-03-28,31.164,31.164,30.376,30.619,449043,0
2012-03-29,30.451,30.561,30.04,30.457,337849,0
2012-03-30,30.683,30.758,30.202,30.7,424408,0
2012-04-02,30.643,30.967,30.272,30.967,604212,0
2012-04-03,30.816,30.845,30.266,30.428,962345,0
2012-04-04,30.121,30.272,29.548,29.861,1049485,0
2012-04-05,29.664,30.046,29.194,29.304,196852,0
2012-04-09,28.598,28.905,28.291,28.476,692885,0
2012-04-10,28.418,28.511,27.399,27.613,615977,0
2012-04-11,27.851,28.024,27.399,27.549,885051,0
2012-04-12,27.636,28.007,27.619,27.903,475291,0
2012-04-13,27.694,27.74,26.657,26.744,1299735,0
2012-04-16,26.976,27.08,26.605,26.704,557321,0
2012-04-17,26.976,27.497,26.901,27.179,470140,0
2012-04-18,27.121,27.289,26.843,27.144,682629,0
2012-04-19,27.086,27.984,26.912,27.161,805162,0
2012-04-20,27.329,27.422,26.854,27.294,464886,0
2012-04-23,26.854,27.069,26.686,26.958,518536,0
2012-04-24,26.97,27.092,26.785,26.993,779809,0
2012-04-25,27.37,28.36,27.277,28.36,849376,0
2012-04-26,28.383,29.27,28.279,29.252,777773,0
2012-04-27,29.386,29.924,29.357,29.855,1338266,0
2012-04-30,29.658,29.832,28.412,29.061,884494,0
2012-05-01,29.067,29.536,28.743,29.09,1094386,0
2012-05-02,27.37,29.055,27.352,28.285,1625437,0
2012-05-03,28.036,28.152,26.86,27.578,1884125,0
2012-05-04,27.306,27.364,26.721,26.97,997650,0
2012-05-07,26.993,27.074,26.704,26.929,934542,0
2012-05-08,26.675,26.79,26.24,26.397,1203993,0
2012-05-09,26.037,26.287,25.875,26.136,1470802,0
2012-05-10,26.524,26.738,26.205,26.252,753169,0
2012-05-11,26.043,26.263,25.84,25.904,857723,0
2012-05-14,25.626,25.823,25.226,25.284,936086,0
2012-05-15,25.371,25.597,24.688,24.786,986440,0
2012-05-16,24.873,25.279,24.045,24.178,924918,0
2012-05-17,24.253,24.34,23.552,23.645,939318,0
2012-05-18,23.79,23.865,23.141,23.396,1051607,0
2012-05-21,23.512,24.242,23.402,24.236,783878,0
2012-05-22,24.236,24.514,24.033,24.259,690183,0
2012-05-23,24.068,24.184,23.466,23.923,873037,0
2012-05-24,24.027,24.34,23.657,24.039,781863,0
2012-05-25,24.039,24.236,23.825,24.195,924585,0
2012-05-29,24.444,24.618,24.294,24.526,601312,0
2012-05-30,24.103,24.149,23.749,23.807,888190,0
2012-05-31,23.825,23.825,22.979,23.17,1007740,0
2012-06-01,22.591,23.048,22.278,22.956,1659807,0
2012-06-04,23.083,23.083,21.641,21.878,1178173,0
2012-06-05,21.792,22.272,21.792,22.139,611736,0
2012-06-06,22.342,22.892,22.29,22.736,722171,0
2012-06-07,23.112,23.367,22.852,22.915,674580,0
2012-06-08,22.828,23.726,22.626,23.57,846833,0
2012-06-11,23.888,23.888,22.469,22.579,742131,0
2012-06-12,22.631,22.985,22.51,22.927,908404,0
2012-06-13,22.736,23.118,22.342,22.446,732075,0
2012-06-14,22.463,22.776,22.145,22.336,746481,0
2012-06-15,22.394,22.823,22.342,22.579,552509,0
2012-06-18,22.382,22.545,22.209,22.267,244656,0
2012-06-19,22.324,22.95,22.324,22.794,516551,0
2012-06-20,22.765,23.147,22.475,23.147,788903,0
2012-06-21,23.176,23.176,21.931,22.041,685462,0
2012-06-22,22.197,22.475,22.052,22.382,286324,0
2012-06-25,21.82,21.896,20.859,21.015,676540,0
2012-06-26,21.01,21.073,20.691,20.882,498034,0
2012-06-27,20.94,21.485,20.871,21.201,689772,0
2012-06-28,20.975,21.282,20.801,21.114,516912,0
2012-06-29,21.681,21.768,20.778,21.722,1223475,0
2012-07-02,21.647,21.693,20.76,21.096,507619,0
2012-07-03,21.16,21.676,21.01,21.537,317184,0
2012-07-05,21.473,23.442,21.461,21.815,2307439,0
2012-07-06,21.49,21.774,20.633,21.091,955373,0
2012-07-09,20.986,21.015,20.233,20.413,460310,0
2012-07-10,20.645,20.662,19.196,19.608,961757,0
2012-07-11,19.614,19.857,18.49,19.081,1174565,0
2012-07-12,18.669,18.756,18.333,18.582,1384409,0
2012-07-13,18.582,19.208,18.582,18.768,1550261,0
2012-07-16,18.837,18.837,18.281,18.386,1472067,0
2012-07-17,18.403,18.617,18.044,18.42,1158660,0
2012-07-18,18.212,18.976,18.194,18.814,826379,0
2012-07-19,18.727,18.93,18.339,18.513,776309,0
2012-07-20,18.275,18.351,18.026,18.16,431143,0
2012-07-23,17.783,18.044,17.511,17.685,554495,0
2012-07-24,17.685,17.685,16.63,16.868,856975,0
2012-07-25,17.03,17.708,17.03,17.395,2145530,0
2012-07-26,17.8,18.287,17.777,18.015,750062,0
2012-07-27,17.569,19.185,17.569,19.121,655193,0
2012-07-30,19.098,19.341,18.808,18.965,1068375,0
2012-07-31,19.017,19.063,18.652,18.785,703985,0
2012-08-01,18.93,19.283,18.548,18.936,968552,0
2012-08-02,18.519,18.716,16.068,16.572,2915411,0
2012-08-03,17.766,17.766,15.663,16.462,3397138,0
2012-08-06,16.578,17.58,16.352,17.378,865744,0
2012-08-07,17.627,21.537,17.488,20.384,5647843,0
2012-08-08,20.309,22.938,20.309,22.909,4669657,0
2012-08-09,22.869,22.973,21.6,21.919,2275964,0
2012-08-10,21.78,22.521,21.757,22.475,1203773,0
2012-08-13,23.037,24.983,23.037,24.334,5947040,0
2012-08-14,24.242,24.589,23.24,23.535,2994371,0
2012-08-15,23.564,23.576,23.141,23.396,1398709,0
2012-08-16,23.402,23.529,23.13,23.327,2885029,0
2012-08-17,23.778,24.12,23.153,23.552,3373877,0
2012-08-20,23.495,23.726,22.927,23.089,946114,0
2012-08-21,23.17,23.222,22.429,22.521,832591,0
2012-08-22,22.423,23.216,22.301,23.095,742361,0
2012-08-23,22.823,25.145,22.823,24.23,2773019,0
2012-08-24,24.039,24.358,23.454,23.975,1403152,0
2012-08-27,23.946,24.056,23.651,23.987,1064033,0
2012-08-28,23.83,24.821,23.726,24.416,1216714,0
2012-08-29,24.398,24.775,24.161,24.589,928588,0
2012-08-30,26.501,26.912,26.066,26.738,4680685,0
2012-08-31,26.686,26.762,26.246,26.657,1914238,0
2012-09-04,26.634,26.814,26.159,26.698,1194273,0
2012-09-05,26.773,26.773,26.032,26.402,1067182,0
2012-09-06,26.634,27.381,26.223,27.283,1141526,0
2012-09-07,27.312,27.897,27.109,27.665,1622253,0
2012-09-10,27.949,28.036,27.433,27.544,1216916,0
2012-09-11,27.625,27.74,27.132,27.352,1047301,0
2012-09-12,27.329,27.781,27.208,27.457,667595,0
2012-09-13,27.428,27.457,26.767,27.242,856390,0
2012-09-14,27.173,27.937,26.906,27.584,1396023,0
2012-09-17,27.538,27.735,26.68,26.883,1080011,0
2012-09-18,26.987,27.04,26.107,26.518,1715589,0
2012-09-19,26.53,27.827,26.524,27.213,3027897,0
2012-09-20,26.929,27.08,26.547,26.588,2404377,0
2012-09-21,26.814,26.877,26.391,26.64,1777241,0
2012-09-24,26.368,26.628,26.101,26.356,608659,0
2012-09-25,26.449,26.472,25.203,25.366,1038768,0
2012-09-26,25.383,25.574,24.607,25.186,617369,0
2012-09-27,25.371,25.707,25.221,25.505,807772,0
2012-09-28,25.296,25.881,25.076,25.754,778298,0
2012-10-01,25.893,26.541,25.632,26.066,1113878,0
2012-10-02,26.142,26.391,25.615,26.287,973279,0
2012-10-03,26.281,26.605,26.205,26.35,1086857,0
2012-10-04,26.182,26.68,26.043,26.53,647154,0
2012-10-05,26.692,26.756,26.42,26.605,760700,0
2012-10-08,26.414,26.576,26.205,26.263,608297,0
2012-10-09,26.437,26.57,25.858,26.24,818629,0
2012-10-10,26.182,26.368,25.545,25.58,747952,0
2012-10-11,25.742,26.35,25.649,25.985,309055,0
2012-10-12,25.881,26.107,25.696,26.008,416336,0
2012-10-15,26.003,26.119,25.736,26.043,423207,0
2012-10-16,26.09,26.182,26.037,26.176,501839,0
2012-10-17,26.217,26.356,26.084,26.339,511721,0
2012-10-18,26.292,26.524,26.055,26.315,671364,0
2012-10-19,26.24,26.315,25.852,26.003,692457,0
2012-10-22,26.008,26.182,25.487,25.823,851185,0
2012-10-23,25.476,25.684,24.908,24.983,839203,0
2012-10-24,24.792,25.354,24.607,25.082,567684,0
2012-10-25,25.308,25.423,24.867,25.006,596126,0
2012-10-26,25.024,25.169,24.647,24.966,824905,0
2012-10-31,25.024,25.759,24.931,25.545,1615111,0
2012-11-01,26.327,28.239,26.327,27.891,3096040,0
2012-11-02,28.511,28.847,27.99,28.314,1257933,0
2012-11-05,28.476,28.951,28.395,28.858,1402255,0
2012-11-06,28.829,29.38,28.592,29.218,754984,0
2012-11-07,28.262,29.136,28.152,28.493,1379923,0
2012-11-08,28.557,28.783,28.308,28.383,612999,0
2012-11-09,28.372,28.685,28.308,28.383,948371,0
2012-11-12,28.557,29.05,28.453,28.772,607867,0
2012-11-13,28.557,29.021,28.447,28.604,851798,0
2012-11-14,28.679,28.911,28.383,28.436,987428,0
2012-11-15,28.204,28.731,28.094,28.129,1549615,0
2012-11-16,28.21,28.21,27.816,28.053,855757,0
2012-11-19,28.65,29.021,28.609,28.731,786509,0
2012-11-20,28.575,28.754,28.337,28.505,1187734,0
2012-11-21,28.644,28.922,28.378,28.47,534636,0
2012-11-23,28.748,29.461,28.604,29.107,401786,0
2012-11-26,29.009,29.623,28.934,29.449,429095,0
2012-11-27,29.293,29.565,28.829,28.94,1016584,0
2012-11-28,28.754,28.911,28.453,28.911,572708,0
2012-11-29,28.963,29.27,28.743,28.951,658302,0
2012-11-30,28.963,29.136,28.772,29.021,1367788,0
2012-12-03,29.194,29.287,28.945,29.177,526569,0
2012-12-04,29.113,29.519,29.038,29.252,300200,0
2012-12-05,29.264,29.426,28.748,29.16,569797,0
2012-12-06,29.177,29.351,28.951,29.102,613068,0
2012-12-07,29.42,29.837,29.171,29.223,771180,0
2012-12-10,29.258,29.565,29.067,29.438,565452,0
2012-12-11,29.542,29.542,29.16,29.368,521483,0
2012-12-12,29.183,29.936,29.183,29.629,705984,0
2012-12-13,29.698,29.808,28.818,29.136,702528,0
2012-12-14,29.055,29.403,29.026,29.368,453819,0
2012-12-17,29.507,29.681,28.893,29.281,660557,0
2012-12-18,29.38,29.71,28.899,29.351,1061761,0
2012-12-19,29.507,29.814,29.252,29.316,597086,0
2012-12-20,29.542,29.808,29.409,29.658,619820,0
2012-12-21,29.304,29.785,29.287,29.75,807486,0
2012-12-24,29.716,30.33,29.414,30.237,313155,0
2012-12-26,30.237,30.654,30.231,30.364,361645,0
2012-12-27,30.324,30.469,29.878,29.982,589952,0
2012-12-28,30.046,30.573,29.803,30.301,502094,0
2012-12-31,30.254,31.384,30.249,31.175,819979,0
2013-01-02,31.5,32.131,31.146,31.222,720203,0
2013-01-03,30.706,31.042,28.963,30.915,4156527,0
2013-01-04,31.06,31.239,30.619,31.216,740146,0
2013-01-07,31.019,31.367,30.48,31.083,730801,0
2013-01-08,31.112,31.303,30.915,31.094,1014830,0
2013-01-09,31.257,31.413,30.984,31.204,438953,0
2013-01-10,31.372,31.5,31.135,31.378,428419,0
2013-01-11,31.616,32.861,30.776,31.726,2129458,0
2013-01-14,32.832,33.093,31.795,32.392,1292173,0
2013-01-15,32.496,33.759,32.496,33.162,2088198,0
2013-01-16,32.965,32.988,32.293,32.548,1022060,0
2013-01-17,32.728,33.029,32.485,32.942,735179,0
2013-01-18,32.786,32.907,32.235,32.792,506837,0
2013-01-22,32.768,32.78,32.201,32.432,584335,0
2013-01-23,32.351,32.745,32.206,32.34,398801,0
2013-01-24,32.641,33.249,32.432,32.977,783336,0
2013-01-25,33.122,33.162,32.786,33.099,493458,0
2013-01-28,33.185,33.203,32.832,32.855,337194,0
2013-01-29,32.739,32.838,32.293,32.409,553866,0
2013-01-30,32.456,32.571,32.102,32.346,401748,0
2013-01-31,32.189,33.284,31.749,32.606,1160026,0
2013-02-01,32.913,33.261,32.716,33.081,925351,0
2013-02-04,32.867,32.925,32.044,32.137,455690,0
2013-02-05,32.357,32.728,32.357,32.519,822595,0
2013-02-06,32.38,33.232,32.311,32.537,857581,0
2013-02-07,32.548,32.873,31.888,32.143,544768,0
2013-02-08,32.137,32.838,32.015,32.722,255056,0
2013-02-11,32.699,32.873,32.45,32.844,158048,0
2013-02-12,32.78,33.07,32.705,32.994,229480,0
2013-02-13,32.971,33.301,32.577,32.855,728983,0
2013-02-14,32.78,33,32.525,32.612,256466,0
2013-02-15,32.6,32.681,32.415,32.681,367245,0
2013-02-19,32.734,32.855,32.432,32.728,327119,0
2013-02-20,33.962,34.923,33.145,33.156,1730230,0
2013-02-21,33.151,33.151,32.16,32.299,502076,0
2013-02-22,32.461,33.122,32.369,33.017,673952,0
2013-02-25,33.075,33.371,32.288,32.322,395317,0
2013-02-26,32.357,32.537,32.206,32.264,619528,0
2013-02-27,32.432,33.533,32.392,33.075,806945,0
2013-02-28,33.776,34.135,32.369,33.759,1403615,0
2013-03-01,34.054,34.466,33.313,33.77,625367,0
2013-03-04,33.788,33.875,33.365,33.805,521813,0
2013-03-05,33.921,34.466,33.799,33.927,722148,0
2013-03-06,34.089,34.495,34.014,34.332,883516,0
2013-03-07,34.495,35.056,34.413,34.634,953498,0
2013-03-08,34.744,35.027,34.691,34.778,681714,0
2013-03-11,34.587,35.624,34.587,35.526,877947,0
2013-03-12,35.491,35.555,34.732,34.755,571679,0
2013-03-13,34.749,35.074,34.616,34.784,444020,0
2013-03-14,34.807,34.946,34.489,34.709,637488,0
2013-03-15,34.663,34.663,33.927,34.164,892934,0
2013-03-18,33.857,34.089,33.406,33.44,1116886,0
2013-03-19,33.539,34.135,33.041,33.458,960612,0
2013-03-20,33.747,34.17,33.284,33.51,902436,0
2013-03-21,33.336,33.614,33.116,33.301,396514,0
2013-03-22,33.469,33.637,32.925,33.267,484151,0
2013-03-25,33.388,33.637,32.774,33.087,802124,0
2013-03-26,33.133,33.261,32.832,33.104,1209313,0
2013-03-27,32.913,33.574,32.803,33.435,1280369,0
2013-03-28,33.469,33.655,32.821,33.423,983041,0
2013-04-01,33.423,33.643,33.093,33.238,655739,0
2013-04-02,33.226,33.44,32.716,33.081,1040270,0
2013-04-03,33.156,33.156,32.334,32.525,1567669,0
2013-04-04,32.589,32.641,31.882,32.34,942912,0
2013-04-05,31.789,32.23,31.511,31.969,807734,0
2013-04-08,31.94,32.073,31.471,32.044,587318,0
2013-04-09,32.067,32.681,32.021,32.409,759862,0
2013-04-10,32.473,33.417,32.461,33.272,1148402,0
2013-04-11,33.272,33.643,33.07,33.377,647780,0
2013-04-12,33.214,33.243,32.577,32.884,627440,0
2013-04-15,32.681,32.681,31.94,32.05,964907,0
2013-04-16,32.403,32.502,31.76,31.847,689821,0
2013-04-17,31.627,31.853,30.915,31.193,1653381,0
2013-04-18,31.303,31.442,30.272,31.042,1687524,0
2013-04-19,31.042,31.894,30.99,31.76,656687,0
2013-04-22,31.946,31.946,31.071,31.627,824844,0
2013-04-23,31.564,32.033,31.17,31.836,1073266,0
2013-04-24,31.871,32.653,31.708,32.467,549317,0
2013-04-25,32.618,33.029,32.241,32.983,989900,0
2013-04-26,33.075,33.29,32.485,33.162,603694,0
2013-04-29,33.139,33.614,32.797,33.133,692912,0
2013-04-30,33.07,34.112,32.977,34.054,689543,0
2013-05-01,33.927,33.95,33.371,33.579,594638,0
2013-05-02,33.608,34.141,33.608,33.933,598584,0
2013-05-03,34.17,34.941,33.823,33.904,920391,0
2013-05-06,33.938,34.622,33.91,34.5,613963,0
2013-05-07,34.564,34.72,34.089,34.622,512738,0
2013-05-08,34.663,35.056,34.35,34.894,937531,0
2013-05-09,35.972,36.493,34.39,35.027,1536690,0
2013-05-10,35.114,35.943,35.114,35.815,1783442,0
2013-05-13,35.833,36.661,35.833,36.255,1861477,0
2013-05-14,36.198,36.725,35.618,36.644,1492664,0
2013-05-15,36.626,36.754,36.279,36.748,768767,0
2013-05-16,36.684,37.53,36.684,37.13,861875,0
2013-05-17,37.292,38.213,37.275,38.098,786086,0
2013-05-20,38.138,38.515,37.628,37.941,1080895,0
2013-05-21,38.04,38.376,37.924,37.953,793639,0
2013-05-22,37.976,38.132,36.898,36.939,1120161,0
2013-05-23,36.481,36.846,35.804,36.777,881086,0
2013-05-24,36.534,36.748,36.006,36.267,539329,0
2013-05-28,36.696,37.009,36.649,36.991,672959,0
2013-05-29,36.73,36.893,36.302,36.4,376980,0
2013-05-30,36.452,37.704,36.36,37.339,677705,0
2013-05-31,37.148,37.292,36.719,36.765,582194,0
2013-06-03,36.777,37.101,36.099,36.649,621742,0
2013-06-04,36.603,37.35,36.429,37.188,616131,0
2013-06-05,37.205,37.292,36.58,36.626,729948,0
2013-06-06,36.684,36.684,35.896,36.273,922168,0
2013-06-07,36.261,37.037,36.053,36.742,695916,0
2013-06-10,36.754,37.09,36.655,37.078,381387,0
2013-06-11,36.806,36.956,36.441,36.788,523677,0
2013-06-12,37.055,37.194,36.505,36.603,701694,0
2013-06-13,36.597,37.744,36.429,37.715,983713,0
2013-06-14,37.762,38.08,37.049,37.559,585864,0
2013-06-17,37.825,37.953,37.339,37.489,355879,0
2013-06-18,37.536,38.086,37.402,37.802,470787,0
2013-06-19,37.756,37.831,37.258,37.414,426929,0
2013-06-20,36.887,36.962,35.265,35.543,837089,0
2013-06-21,35.641,36.221,35.56,35.983,1100206,0
2013-06-24,35.421,35.595,33.608,34.234,1450173,0
2013-06-25,34.639,35.213,34.442,35.207,878776,0
2013-06-26,35.514,36.087,35.248,35.937,531065,0
2013-06-27,36.198,36.62,36.012,36.348,474659,0
2013-06-28,36.203,36.58,35.827,36.562,1722087,0
2013-07-01,36.817,37.107,36.615,36.759,853795,0
2013-07-02,36.852,37.333,36.354,36.377,1180240,0
2013-07-03,36.151,36.545,34.726,36.458,1784649,0
2013-07-05,36.742,37.339,36.481,37.269,428671,0
2013-07-08,37.379,37.872,37.31,37.779,820423,0
2013-07-09,38.045,38.179,37.512,37.617,498448,0
2013-07-10,37.512,37.75,37.414,37.646,592084,0
2013-07-11,38.196,38.323,37.924,38.138,770761,0
2013-07-12,38.196,38.376,37.883,38.352,687091,0
2013-07-15,38.509,38.596,38.318,38.387,557191,0
2013-07-16,38.746,38.746,37.327,37.623,573757,0
2013-07-17,37.657,37.785,37.449,37.64,672940,0
2013-07-18,37.906,38.254,37.64,37.854,461150,0
2013-07-19,37.657,38.103,37.478,37.999,385184,0
2013-07-22,38.022,38.231,37.762,37.773,352077,0
2013-07-23,37.796,37.987,37.57,37.883,585987,0
2013-07-24,37.906,38.37,37.57,38.213,605792,0
2013-07-25,38.248,38.289,37.176,37.935,782859,0
2013-07-26,37.808,38.242,37.75,38.092,732227,0
2013-07-29,38.092,38.312,37.599,37.709,551641,0
2013-07-30,38.237,38.3,37.924,37.976,524927,0
2013-07-31,38.179,38.393,37.999,38.155,936609,0
2013-08-01,38.601,38.729,37.97,38.341,700412,0
2013-08-02,38.231,38.457,37.982,38.184,1033637,0
2013-08-05,38.381,39.152,38.213,38.804,941893,0
2013-08-06,38.81,38.885,38.126,38.237,640500,0
2013-08-07,37.97,38.231,37.316,37.576,1090868,0
2013-08-08,38.793,39.256,37.999,38.839,2169195,0
2013-08-09,38.932,39.685,38.845,39.053,853996,0
2013-08-12,38.995,40.212,38.879,39.98,1049658,0
2013-08-13,41.932,42.818,41.463,42.639,4097121,0
2013-08-14,42.552,42.778,42.007,42.314,1390434,0
2013-08-15,41.706,41.753,40.936,41.15,1500695,0
2013-08-16,41.185,42.222,40.918,41.66,2821328,0
2013-08-19,41.695,41.758,41.33,41.422,855781,0
2013-08-20,41.359,42.06,40.982,41.811,1035232,0
2013-08-21,41.619,41.735,40.994,41.318,828439,0
2013-08-22,41.359,42.488,41.359,42.146,385971,0
2013-08-23,42.216,42.459,41.544,41.614,648012,0
2013-08-26,41.561,41.845,41.197,41.283,436524,0
2013-08-27,40.924,40.994,40.345,40.501,1250354,0
2013-08-28,40.426,40.907,40.252,40.808,490906,0
2013-08-29,40.814,41.926,40.791,41.851,771334,0
2013-08-30,41.88,41.961,41.057,41.48,666879,0
2013-09-03,41.967,42.593,41.671,41.955,959293,0
2013-09-04,41.88,42.396,41.712,42.123,840054,0
2013-09-05,42.118,42.789,42.112,42.459,616600,0
2013-09-06,42.5,42.772,41.805,42.32,527527,0
2013-09-09,42.372,43.044,42.274,43.044,696949,0
2013-09-10,43.305,43.531,43.067,43.27,830541,0
2013-09-11,43.421,43.444,42.871,43.056,550075,0
2013-09-12,42.865,42.998,42.343,42.396,964588,0
2013-09-13,42.523,42.593,41.909,42.436,943350,0
2013-09-16,43.403,43.473,42.621,42.732,669676,0
2013-09-17,42.876,42.888,42.39,42.425,1007643,0
2013-09-18,42.419,42.9,42.32,42.737,1144307,0
2013-09-19,42.76,42.981,42.436,42.54,885148,0
2013-09-20,42.61,43.039,42.442,42.511,1036779,0
2013-09-23,42.61,44.133,42.436,43.624,2340044,0
2013-09-24,43.548,43.977,42.708,42.708,1459579,0
2013-09-25,42.807,43.792,42.708,43.241,1106381,0
2013-09-26,43.71,44.95,43.537,43.942,1049416,0
2013-09-27,43.809,43.977,43.444,43.571,639687,0
2013-09-30,43.293,44.168,43.004,43.815,784594,0
2013-10-01,43.89,44.533,43.635,43.919,821428,0
2013-10-02,43.687,44.278,43.264,44.197,645139,0
2013-10-03,44.081,44.278,43.288,43.855,856399,0
2013-10-04,43.896,44.336,43.589,44.122,498526,0
2013-10-07,43.56,43.826,43.149,43.149,557355,0
2013-10-08,43.34,43.432,41.996,42.257,932597,0
2013-10-09,42.419,42.934,41.996,42.61,945237,0
2013-10-10,43.044,43.838,43.044,43.282,532670,0
2013-10-11,43.386,43.618,43.062,43.456,306032,0
2013-10-14,43.288,43.965,43.015,43.612,693957,0
2013-10-15,43.641,44.156,43.479,43.577,728372,0
2013-10-16,43.983,44.417,43.554,43.751,607926,0
2013-10-17,43.502,44.353,43.502,44.319,382787,0
2013-10-18,44.608,44.805,44.278,44.724,501012,0
2013-10-21,44.875,45.182,44.701,45.17,622451,0
2013-10-22,45.524,46.12,45.049,45.338,1139525,0
2013-10-23,45.083,45.408,44.678,45.043,564822,0
2013-10-24,45.112,45.819,44.713,45.558,797060,0
2013-10-25,45.738,45.767,44.678,45.078,374610,0
2013-10-28,45.176,45.176,44.463,44.73,777426,0
2013-10-29,44.655,44.898,43.925,44.539,617110,0
2013-10-30,44.747,44.927,44.249,44.574,558374,0
2013-10-31,44.672,45.049,44.487,44.655,745238,0
2013-11-01,44.765,45.234,44.133,44.359,853744,0
2013-11-04,44.475,44.852,44.411,44.631,489504,0
2013-11-05,44.568,44.834,44.203,44.463,594869,0
2013-11-06,44.579,44.776,44.203,44.533,1165851,0
2013-11-07,44.574,44.574,42.199,43.595,2353175,0
2013-11-08,43.143,44.017,42.795,43.537,1762204,0
2013-11-11,43.589,44.475,43.328,43.832,663951,0
2013-11-12,43.682,43.838,43.207,43.247,640479,0
2013-11-13,43.154,43.595,43.154,43.514,1149839,0
2013-11-14,43.485,43.71,43.085,43.212,1287293,0
2013-11-15,43.485,44.504,43.432,44.214,1140891,0
2013-11-18,44.214,45.13,44.214,44.388,671205,0
2013-11-19,44.313,44.73,43.971,44.052,958440,0
2013-11-20,44.232,44.232,43.444,43.693,689947,0
2013-11-21,43.722,44.857,43.624,44.533,791173,0
2013-11-22,44.504,44.771,44.226,44.51,542771,0
2013-11-25,44.597,45.234,44.469,45.124,1170334,0
2013-11-26,45.153,45.605,44.933,45.344,739852,0
2013-11-27,45.367,46.045,45.211,45.651,1603032,0
2013-11-29,45.802,45.981,45.448,45.552,171949,0
2013-12-02,45.697,46.097,45.483,45.657,1190139,0
2013-12-03,45.651,45.831,45.141,45.506,951761,0
2013-12-04,45.466,46.08,45.466,45.773,2289310,0
2013-12-05,45.761,45.854,45.332,45.512,951079,0
2013-12-06,45.755,46.056,45.668,45.755,1382272,0
2013-12-09,45.813,45.894,45.448,45.657,910097,0
2013-12-10,45.61,45.819,45.425,45.425,648233,0
2013-12-11,45.524,45.524,44.498,44.574,751094,0
2013-12-12,44.545,44.881,44.267,44.684,513447,0
2013-12-13,44.846,45.448,44.788,45.431,750110,0
2013-12-16,45.5,45.836,45.228,45.274,761126,0
2013-12-17,45.431,45.645,45.188,45.529,959419,0
2013-12-18,45.471,46.027,45.234,45.987,1783487,0
2013-12-19,45.987,46.004,45.402,45.471,1135083,0
2013-12-20,45.413,45.993,45.413,45.848,1236895,0
2013-12-23,46.039,46.479,45.761,45.807,611596,0
2013-12-24,45.825,46.688,45.761,46.682,268958,0
2013-12-26,46.838,46.92,46.491,46.537,315755,0
2013-12-27,46.543,46.543,46.114,46.138,347765,0
2013-12-30,46.172,47.105,46.172,46.931,543945,0
2013-12-31,47.203,47.632,47.07,47.435,585120,0
2014-01-02,47.4,47.794,47.006,47.03,1117816,0
2014-01-03,47.024,47.481,46.479,47.059,800061,0
2014-01-06,47.267,47.493,46.63,47.302,1027094,0
2014-01-07,47.499,48.171,47.267,47.644,1085157,0
2014-01-08,47.545,48.229,47.429,47.528,1225693,0
2014-01-09,47.667,47.858,46.896,47.435,1235568,0
2014-01-10,48.072,49.254,47.997,49.237,3115933,0
2014-01-13,51.304,51.403,49.237,49.723,2272917,0
2014-01-14,49.764,50.841,49.538,50.748,1889356,0
2014-01-15,50.644,50.714,49.318,49.457,3669678,0
2014-01-16,49.248,49.555,48.889,49.126,1353411,0
2014-01-17,48.901,49.092,48.368,48.565,1295005,0
2014-01-21,48.825,49.034,48.229,48.42,676888,0
2014-01-22,48.565,48.982,47.927,48.35,943559,0
2014-01-23,48.281,48.281,47.464,47.806,872792,0
2014-01-24,47.528,47.765,46.41,46.63,2025976,0
2014-01-27,46.711,47.07,46.039,46.334,962128,0
2014-01-28,46.404,47.006,46.253,46.572,575625,0
2014-01-29,46.277,46.844,46.143,46.34,753884,0
2014-01-30,46.804,47.227,46.711,47.006,873635,0
2014-01-31,46.531,47.192,46.45,46.925,794122,0
2014-02-03,46.896,47.169,45.228,45.61,1728501,0
2014-02-04,45.709,46.248,45.524,45.993,613227,0
2014-02-05,45.917,46.033,45.02,45.888,870966,0
2014-02-06,45.894,46.537,45.744,46.34,712229,0
2014-02-07,46.485,47.174,46.462,46.972,718539,0
2014-02-10,46.977,47.406,46.694,47.093,564915,0
2014-02-11,47.088,47.505,46.867,46.948,1128104,0
2014-02-12,47.134,47.563,47.128,47.458,1112727,0
2014-02-13,47.25,48.495,47.059,48.02,1144107,0
2014-02-14,48.084,48.652,48.084,48.327,608830,0
2014-02-18,48.599,48.953,48.026,48.727,772106,0
2014-02-19,48.657,49.034,48.536,48.652,914235,0
2014-02-20,48.646,49.08,48.385,48.547,807942,0
2014-02-21,48.553,49.248,48.246,49.063,1299074,0
2014-02-24,49.086,49.787,48.872,49.59,1482758,0
2014-02-25,50.181,50.974,49.04,49.213,1869665,0
2014-02-26,48.953,49.26,47.684,48.072,2068728,0
2014-02-27,47.997,48.455,47.748,48.368,1217826,0
2014-02-28,48.391,48.57,47.997,48.327,1450315,0
2014-03-03,47.985,48.512,47.736,48.391,757004,0
2014-03-04,48.819,49.092,48.628,48.825,833550,0
2014-03-05,48.86,49.213,48.709,48.796,587427,0
2014-03-06,48.982,49.202,48.669,48.883,1807022,0
2014-03-07,48.918,49.283,48.75,49.022,562270,0
2014-03-10,49.045,49.202,48.42,48.785,326458,0
2014-03-11,48.848,49.167,48.507,48.565,661810,0
2014-03-12,48.397,48.524,47.98,48.524,463768,0
2014-03-13,48.715,48.959,47.87,48.165,1092090,0
2014-03-14,48.032,48.35,47.898,48.217,619846,0
2014-03-17,48.431,48.744,48.09,48.402,693655,0
2014-03-18,48.431,49.074,48.321,48.808,1104375,0
2014-03-19,48.698,49.3,48.657,49.086,554693,0
2014-03-20,49.028,49.439,48.744,49.428,581999,0
2014-03-21,49.798,50.204,49.462,49.625,1123646,0
2014-03-24,50.569,50.569,48.263,49.74,868387,0
2014-03-25,50.974,50.974,49.486,49.561,2122649,0
2014-03-26,49.74,50.001,49.034,49.393,1125414,0
2014-03-27,49.318,49.387,48.704,48.75,624165,0
2014-03-28,48.947,49.995,48.947,49.99,1062946,0
2014-03-31,50.488,51.606,50.355,51.229,2907017,0
2014-04-01,51.333,51.849,51.264,51.803,1519295,0
2014-04-02,51.872,52.121,51.664,52.011,1057297,0
2014-04-03,52.104,52.498,51.942,52.312,1279771,0
2014-04-04,52.422,52.451,51.501,51.588,1531409,0
2014-04-07,51.409,51.409,49.37,49.81,1002734,0
2014-04-08,49.683,50.378,49.428,49.972,1184454,0
2014-04-09,50.152,50.563,49.908,50.517,694627,0
2014-04-10,50.957,51.519,49.966,50.146,2394116,0
2014-04-11,50.042,50.042,48.449,48.767,986532,0
2014-04-14,49.016,49.706,48.744,49.173,726768,0
2014-04-15,49.173,49.462,47.956,49.312,942832,0
2014-04-16,49.584,50.256,49.561,50.181,523652,0
2014-04-17,50.308,50.696,50.053,50.163,522359,0
2014-04-21,50.297,51.247,50.134,50.986,751994,0
2014-04-22,50.986,51.652,50.986,51.432,757456,0
2014-04-23,51.322,51.391,50.743,51.073,426704,0
2014-04-24,51.438,51.681,50.766,51.38,652492,0
2014-04-25,51.206,51.206,50.001,50.395,772791,0
2014-04-28,50.395,50.482,48.773,49.352,673234,0
2014-04-29,49.439,50.1,49.15,49.961,827752,0
2014-04-30,49.92,50.302,49.584,50.285,810907,0
2014-05-01,50.337,51.189,50.337,50.656,912319,0
2014-05-02,51.235,52.086,51.032,51.907,1477163,0
2014-05-05,51.733,51.733,51.194,51.559,788473,0
2014-05-06,51.386,51.913,51.333,51.895,1215041,0
2014-05-07,51.895,51.965,51.229,51.785,1361930,0
2014-05-08,51.49,54.166,51.218,52.984,2998564,0
2014-05-09,52.973,53.019,51.994,52.683,1036557,0
2014-05-12,52.758,53.407,52.758,53.332,1479843,0
2014-05-13,53.071,53.766,52.874,53.5,1596948,0
2014-05-14,53.726,53.853,53.089,53.17,872204,0
2014-05-15,52.857,53.048,52.098,52.619,931753,0
2014-05-16,52.666,52.793,52.179,52.428,1109015,0
2014-05-19,52.139,52.677,52.017,52.417,959583,0
2014-05-20,52.422,52.544,51.814,52.231,728056,0
2014-05-21,52.457,53.367,52.162,53.355,933106,0
2014-05-22,53.367,53.766,52.596,52.643,971846,0
2014-05-23,52.683,53.482,52.625,53.43,845780,0
2014-05-27,53.61,54.247,53.511,53.697,1336142,0
2014-05-28,53.72,53.761,53.17,53.222,1376266,0
2014-05-29,53.367,53.517,52.996,53.228,481591,0
2014-05-30,53.21,53.21,52.712,52.793,560126,0
2014-06-02,52.886,52.961,52.266,52.845,771983,0
2014-06-03,52.683,53.28,52.683,53.031,846783,0
2014-06-04,53.199,54.027,53.065,53.818,742412,0
2014-06-05,53.726,54.322,53.645,53.986,725903,0
2014-06-06,54.12,54.583,54.01,54.577,423172,0
2014-06-09,54.543,55.029,54.183,54.311,667816,0
2014-06-10,54.131,54.537,53.963,54.363,318762,0
2014-06-11,54.299,54.664,54.056,54.473,460073,0
2014-06-12,54.264,54.682,53.286,53.494,600758,0
2014-06-13,53.587,53.871,53.407,53.842,358960,0
2014-06-16,53.714,54.021,53.535,53.859,535931,0
2014-06-17,53.72,54.45,53.72,54.114,1160799,0
2014-06-18,53.929,55.099,53.929,54.989,799892,0
2014-06-19,55.116,55.116,54.577,54.647,519085,0
2014-06-20,54.438,55.608,54.438,55.533,886935,0
2014-06-23,55.527,56.037,55.122,55.66,1081849,0
2014-06-24,55.313,55.458,54.85,54.896,631340,0
2014-06-25,54.624,55.475,54.531,55.4,424786,0
2014-06-26,55.371,55.4,54.873,55.174,653997,0
2014-06-27,55.075,55.846,54.85,55.782,1771944,0
2014-06-30,55.626,56.274,55.377,56.193,583056,0
2014-07-01,56.269,56.993,56.269,56.941,755049,0
2014-07-02,56.471,57.502,56.471,57.294,716267,0
2014-07-03,57.392,57.838,57.271,57.74,279663,0
2014-07-07,57.74,58.383,57.601,58.163,978017,0
2014-07-08,58.209,58.325,57.051,57.502,1023212,0
2014-07-09,57.653,57.885,57.34,57.688,547634,0
2014-07-10,56.246,57.584,56.246,57.213,889638,0
2014-07-11,57.219,57.508,57.056,57.329,440127,0
2014-07-14,57.306,57.584,56.802,57.12,806403,0
2014-07-15,56.802,56.987,56.257,56.593,739752,0
2014-07-16,56.848,57.022,56.361,56.437,618684,0
2014-07-17,56.425,56.883,55.823,55.904,665624,0
2014-07-18,55.967,56.448,55.886,56.437,327527,0
2014-07-21,56.112,56.437,55.585,55.73,425905,0
2014-07-22,55.898,56.419,55.898,56.043,538757,0
2014-07-23,56.234,56.234,55.51,55.857,480826,0
2014-07-24,56.031,56.188,55.823,56.043,655811,0
2014-07-25,56.124,56.773,55.805,56.477,870931,0
2014-07-28,56.593,56.79,56.28,56.721,561500,0
2014-07-29,56.709,57.051,56.101,56.124,814084,0
2014-07-30,56.17,56.466,55.521,55.736,1202363,0
2014-07-31,55.162,55.406,54.583,55.319,656053,0
2014-08-01,55.058,55.533,54.884,55.377,818087,0
2014-08-04,55.828,57.508,55.579,57.236,1326573,0
2014-08-05,56.802,57.207,56.02,56.327,1193051,0
2014-08-06,55.898,57.821,55.464,57.699,2036027,0
2014-08-07,57.694,57.699,56.193,56.605,1388698,0
2014-08-08,56.581,56.593,55.701,56.049,1537973,0
2014-08-11,56.356,56.373,55.892,56.054,1056399,0
2014-08-12,56.037,56.164,55.695,55.933,964773,0
2014-08-13,56.159,56.97,55.956,56.489,822626,0
2014-08-14,56.466,56.732,55.939,56.634,666995,0
2014-08-15,56.767,56.935,56.442,56.761,504239,0
2014-08-18,57.062,57.659,57.062,57.329,645341,0
2014-08-19,57.375,57.844,57.242,57.549,355473,0
2014-08-20,57.479,57.74,57.167,57.642,497292,0
2014-08-21,57.792,58.493,57.259,58.221,810396,0
2014-08-22,58.215,58.371,57.624,58.128,471120,0
2014-08-25,58.47,58.707,58.256,58.603,411400,0
2014-08-26,58.684,59.107,58.389,58.452,399875,0
2014-08-27,58.366,58.626,58.174,58.534,336996,0
2014-08-28,58.464,58.464,57.96,58.244,412950,0
2014-08-29,58.296,58.626,57.937,58.615,744065,0
2014-09-02,58.505,59.078,58.505,58.893,823258,0
2014-09-03,59.124,59.368,58.951,59.258,569364,0
2014-09-04,59.356,60.138,59.345,59.663,605802,0
2014-09-05,59.547,60.318,59.437,60.266,1440564,0
2014-09-08,60.028,60.636,59.704,59.964,591144,0
2014-09-09,60.266,60.266,59.576,59.698,580820,0
2014-09-10,59.756,63.376,59.159,62.264,3846566,0
2014-09-11,62.374,63.214,62.073,62.727,2250842,0
2014-09-12,62.478,62.652,61.134,61.621,1333903,0
2014-09-15,62.27,62.31,61.169,61.297,897909,0
2014-09-16,61.134,61.841,60.972,61.673,851171,0
2014-09-17,61.818,62.281,61.082,61.511,684384,0
2014-09-18,61.772,62.032,61.523,61.551,466583,0
2014-09-19,61.905,61.934,60.671,60.7,1549094,0
2014-09-22,60.816,60.937,59.802,59.895,767013,0
2014-09-23,59.559,59.75,59.217,59.513,1111118,0
2014-09-24,59.391,59.825,58.765,59.709,692269,0
2014-09-25,59.733,59.843,58.846,59.124,847461,0
2014-09-26,59.362,59.42,58.296,58.568,971960,0
2014-09-29,57.931,58.053,57.34,57.363,1393373,0
2014-09-30,57.445,57.45,56.089,56.332,1229546,0
2014-10-01,56.205,56.506,55.278,55.944,1460980,0
2014-10-02,56.054,56.5,55.394,56.437,987958,0
2014-10-03,56.86,57.242,56.541,56.86,795282,0
2014-10-06,56.935,57.282,56.599,56.668,881341,0
2014-10-07,56.164,56.593,55.377,55.394,913704,0
2014-10-08,55.394,56.413,54.664,56.246,1419791,0
2014-10-09,56.037,56.222,54.351,54.6,1336774,0
2014-10-10,54.369,54.369,51.287,51.362,2974494,0
2014-10-13,51.687,52.225,50.048,50.163,2406055,0
2014-10-14,50.494,51.264,49.491,50.297,2095721,0
2014-10-15,49.636,49.943,47.962,48.976,2839073,0
2014-10-16,47.87,50.656,47.829,50.383,2234369,0
2014-10-17,50.986,52.689,50.893,51.415,1895733,0
2014-10-20,51.322,51.994,51.287,51.936,965040,0
2014-10-21,52.538,54.085,52.289,53.703,1468526,0
2014-10-22,53.662,54.068,52.897,53.28,1082959,0
2014-10-23,53.917,54.809,53.685,53.952,1076069,0
2014-10-24,54.154,54.351,53.071,53.998,719188,0
2014-10-27,53.598,53.598,52.677,52.921,1042825,0
2014-10-28,53.425,54.357,53.245,54.328,1054956,0
2014-10-29,54.438,54.635,53.425,54.189,777173,0
2014-10-30,53.761,54.322,53.152,53.396,757157,0
2014-10-31,54.114,54.456,53.789,54.392,838092,0
2014-11-03,54.537,55.498,54.259,54.757,836798,0
2014-11-04,54.896,55.041,53.876,54.137,671521,0
2014-11-05,53.975,54.618,53.975,54.166,1422282,0
2014-11-06,54.125,57.479,53.558,57.41,2536575,0
2014-11-07,57.352,57.531,55.325,56.066,1256735,0
2014-11-10,56.002,56.159,55.458,55.84,955267,0
2014-11-11,55.799,55.921,55,55.18,803332,0
2014-11-12,54.768,55.301,54.577,55.122,710029,0
2014-11-13,55.104,55.29,54.525,55.023,911473,0
2014-11-14,55.128,55.904,54.821,55.857,1260593,0
2014-11-17,55.579,56.182,55.023,55.185,1055220,0
2014-11-18,55.029,56.35,54.925,56.222,811738,0
2014-11-19,56.234,56.413,55.632,56.298,393197,0
2014-11-20,56.118,56.906,55.805,56.529,471244,0
2014-11-21,57.201,57.282,56.17,56.257,549461,0
2014-11-24,58.487,59.883,57.508,57.618,3738033,0
2014-11-25,57.937,58.064,56.935,56.975,1628068,0
2014-11-26,56.975,57.566,56.385,57.045,931164,0
2014-11-28,56.981,57.445,56.431,56.767,327099,0
2014-12-01,56.761,56.842,55.753,55.759,1029478,0
2014-12-02,55.701,56.419,55.4,56.118,1054692,0
2014-12-03,56.379,57.381,56.332,57.213,766709,0
2014-12-04,57.566,57.925,57.056,57.757,1033111,0
2014-12-05,57.757,58.082,57.479,57.63,547515,0
2014-12-08,57.63,57.717,56.419,56.767,511871,0
2014-12-09,56.072,56.68,55.649,56.622,572566,0
2014-12-10,56.651,56.651,55.313,55.435,930044,0
2014-12-11,55.464,55.603,54.566,54.664,818602,0
2014-12-12,53.616,55.243,53.616,54.16,1031277,0
2014-12-15,55.348,56.622,55.238,55.886,1601339,0
2014-12-16,55.73,56.425,55.162,55.411,1425675,0
2014-12-17,59.953,60.462,57.925,58.25,4295722,0
2014-12-18,59.339,59.657,58.516,59.64,1752409,0
2014-12-19,59.791,61.505,59.663,61.424,2177560,0
2014-12-22,61.43,61.719,60.659,61.314,920051,0
2014-12-23,61.372,62.067,61.123,61.134,969330,0
2014-12-24,61.192,61.604,60.775,61.436,277701,0
2014-12-26,61.528,61.789,60.926,61.551,405190,0
2014-12-29,61.488,61.893,61.488,61.685,530926,0
2014-12-30,61.523,61.806,61.134,61.731,520335,0
2014-12-31,61.777,62.316,61.511,61.899,1139019,0
2015-01-02,61.824,62.241,60.341,61.285,1203159,0
2015-01-05,60.995,61.279,60.3,60.746,982532,0
2015-01-06,60.741,60.874,59.159,59.246,2005813,0
2015-01-07,60.26,60.688,59.605,60.399,986029,0
2015-01-08,61.059,61.279,60.683,61.146,1277660,0
2015-01-09,61.25,61.314,60.208,60.642,651682,0
2015-01-12,61.129,61.129,59.808,60.532,961229,0
2015-01-13,61.656,61.974,58.122,58.893,3844702,0
2015-01-14,57.896,58.742,57.375,58.093,1558801,0
2015-01-15,58.447,58.591,56.923,57.045,1001061,0
2015-01-16,56.553,57.311,56.425,57.236,1170955,0
2015-01-20,57.068,57.329,56.193,56.906,1126408,0
2015-01-21,56.906,57.508,56.674,57.224,866848,0
2015-01-22,57.63,58.487,57.178,58.313,1008607,0
2015-01-23,57.937,58.528,57.804,58.14,538320,0
2015-01-26,57.827,58.088,57.502,57.92,953244,0
2015-01-27,57.201,57.526,56.778,57.051,1014188,0
2015-01-28,57.439,57.601,56.234,56.396,713323,0
2015-01-29,56.558,56.946,56.489,56.721,1977816,0
2015-01-30,56.373,56.68,55.585,56.159,2077524,0
2015-02-02,56.24,56.639,55.603,56.576,1217277,0
2015-02-03,56.981,58.105,56.935,57.526,1336360,0
2015-02-04,57.427,57.925,56.883,57.085,794830,0
2015-02-05,57.433,57.792,57.056,57.34,700536,0
2015-02-06,57.387,58.105,57.34,57.578,544977,0
2015-02-09,57.184,57.769,57.016,57.074,436890,0
2015-02-10,57.555,57.723,56.888,57.531,1338041,0
2015-02-11,57.439,58.111,57.277,57.931,605272,0
2015-02-12,58.331,58.823,57.856,58.505,1394067,0
2015-02-13,58.62,58.829,58.383,58.458,1248238,0
2015-02-17,58.476,59.113,58.047,58.169,1061682,0
2015-02-18,58.047,58.702,57.821,58.58,1007067,0
2015-02-19,58.505,58.893,58.163,58.267,731668,0
2015-02-20,58.279,58.904,57.676,58.505,1179161,0
2015-02-23,58.36,58.812,58.174,58.742,833991,0
2015-02-24,58.783,58.927,58.227,58.759,1192877,0
2015-02-25,58.794,59.779,58.412,59.437,1402738,0
2015-02-26,59.379,59.959,58.059,58.568,2065123,0
2015-02-27,58.968,59.188,57.688,58.232,1444497,0
2015-03-02,58.4,59.756,58.261,59.072,1861879,0
2015-03-03,58.829,59.825,58.771,59.298,1531109,0
2015-03-04,59.298,59.565,58.528,59.136,1510910,0
2015-03-05,59.316,59.356,58.325,58.731,680013,0
2015-03-06,58.412,58.574,57.682,58.024,649802,0
2015-03-09,57.977,58.006,57.514,57.607,1189807,0
2015-03-10,56.871,57.306,56.744,56.755,1056187,0
2015-03-11,56.634,57.138,56.489,56.819,935514,0
2015-03-12,57.109,57.734,56.917,57.369,931544,0
2015-03-13,56.802,57.149,56.257,57.074,994729,0
2015-03-16,57.085,57.335,56.379,56.593,1131284,0
2015-03-17,56.043,56.437,55.591,55.794,1602752,0
2015-03-18,55.545,56.883,55.4,56.581,1450660,0
2015-03-19,56.576,56.715,56.205,56.286,707117,0
2015-03-20,56.715,57.248,56.477,57.19,850923,0
2015-03-23,57.265,57.514,56.883,56.894,500126,0
2015-03-24,56.755,57.172,56.188,56.61,803793,0
2015-03-25,56.541,56.709,55.133,55.533,1442892,0
2015-03-26,55.388,55.724,55.116,55.325,909619,0
2015-03-27,55.452,56.106,55.243,55.55,1098310,0
2015-03-30,56.193,56.356,56.02,56.095,2507365,0
2015-03-31,55.736,56.587,55.707,55.84,1273796,0
2015-04-01,55.718,56.912,55.585,56.709,1674051,0
2015-04-02,56.842,56.97,56.17,56.697,870431,0
2015-04-06,56.686,57.369,56.529,57.004,1602235,0
2015-04-07,56.842,57.224,56.68,56.86,534105,0
2015-04-08,58.458,59.455,58.082,59.316,2184018,0
2015-04-09,59.298,59.773,58.835,59.078,1929708,0
2015-04-10,59.142,59.495,58.829,59.373,1209488,0
2015-04-13,59.345,59.779,58.991,59.032,1541812,0
2015-04-14,59.211,59.588,58.644,59.206,780142,0
2015-04-15,59.379,59.611,59.072,59.391,842529,0
2015-04-16,59.153,59.669,58.852,59.038,1206484,0
2015-04-17,58.823,59.414,58.348,59.269,1033399,0
2015-04-20,59.292,59.617,58.742,59.165,1261035,0
2015-04-21,59.292,59.785,59.084,59.727,635546,0
2015-04-22,59.802,59.877,59.287,59.669,560188,0
2015-04-23,59.582,59.901,59.113,59.565,496156,0
2015-04-24,59.912,59.947,59.437,59.698,454090,0
2015-04-27,59.501,60.266,59.391,59.455,559686,0
2015-04-28,59.316,59.744,59.032,59.617,607794,0
2015-04-29,59.373,59.727,59.153,59.362,470778,0
2015-04-30,58.887,59.333,58.655,58.736,729042,0
2015-05-01,59.101,59.431,58.58,59.234,715576,0
2015-05-04,59.35,59.57,58.951,59.379,838493,0
2015-05-05,59.304,59.814,59.211,59.263,1063092,0
2015-05-06,59.501,59.536,58.696,59.072,1199250,0
2015-05-07,60.961,61.94,60.451,61.32,2100048,0
2015-05-08,61.644,62.252,61.105,61.314,1420967,0
2015-05-11,61.505,61.667,60.909,61.187,2199037,0
2015-05-12,61.169,61.922,60.891,61.806,995347,0
2015-05-13,62.125,62.449,61.459,61.633,1945376,0
2015-05-14,61.98,62.16,61.488,61.772,1556313,0
2015-05-15,61.772,62.756,61.546,62.64,1659909,0
2015-05-18,62.583,63.312,62.444,63.156,997929,0
2015-05-19,63.069,63.272,62.6,62.965,1017323,0
2015-05-20,63.144,63.376,62.884,63.295,748246,0
2015-05-21,63.243,63.672,63.034,63.527,989377,0
2015-05-22,63.353,63.955,63.173,63.469,1015963,0
2015-05-26,63.312,63.318,62.797,62.953,516299,0
2015-05-27,63.341,63.863,62.976,63.689,745615,0
2015-05-28,63.712,63.955,63.324,63.793,842165,0
2015-05-29,63.996,63.996,63.191,63.44,811907,0
2015-06-01,63.689,63.689,62.698,62.808,1080551,0
2015-06-02,62.774,62.89,60.891,61.082,3505391,0
2015-06-03,61.754,62.525,61.43,61.992,2448324,0
2015-06-04,61.922,62.194,61.256,61.604,1702536,0
2015-06-05,61.662,61.847,61.076,61.192,1351740,0
2015-06-08,61.1,62.026,61.024,61.378,1166847,0
2015-06-09,62.681,63.764,62.467,63.701,3836455,0
2015-06-10,63.139,63.857,62.733,62.814,2341139,0
2015-06-11,62.866,63.133,62.507,62.884,1240262,0
2015-06-12,62.49,63.179,62.409,63.052,1312551,0
2015-06-15,62.438,62.722,62.252,62.415,1469995,0
2015-06-16,62.299,62.808,62.281,62.727,639789,0
2015-06-17,62.849,63.451,62.716,62.855,1038923,0
2015-06-18,62.907,63.231,62.646,62.936,733358,0
2015-06-19,62.924,63.052,62.64,62.675,614757,0
2015-06-22,62.942,63.058,62.698,62.82,1186354,0
2015-06-23,62.895,63.376,62.6,62.623,658318,0
2015-06-24,62.467,62.507,61.719,62.305,1026839,0
2015-06-25,62.444,62.548,61.337,61.824,796715,0
2015-06-26,61.957,62.108,61.569,61.598,2285355,0
2015-06-29,61.187,61.291,60.063,60.254,1172371,0
2015-06-30,60.584,60.99,60.138,60.81,969947,0
2015-07-01,61.065,61.505,60.741,61.105,788429,0
2015-07-02,61.517,61.812,61.146,61.708,1020969,0
2015-07-06,61.1,61.743,60.694,61.105,1345525,0
2015-07-07,61.117,61.25,59.854,61.181,1173925,0
2015-07-08,60.648,61.082,58.134,58.267,1991701,0
2015-07-09,58.852,59.42,57.711,57.833,1922129,0
2015-07-10,58.064,58.898,58.064,58.302,1038923,0
2015-07-13,58.864,59.316,58.609,58.725,976947,0
2015-07-14,58.632,58.736,58.064,58.302,1121212,0
2015-07-15,58.186,58.238,57.323,57.885,1710748,0
2015-07-16,58.001,58.001,56.217,56.674,2157432,0
2015-07-17,56.819,57.056,56.147,56.941,1483461,0
2015-07-20,56.877,57.08,56.535,56.703,853685,0
2015-07-21,56.703,56.767,56.025,56.442,1355365,0
2015-07-22,56.199,56.576,55.857,56.043,1572023,0
2015-07-23,56.344,56.767,55.898,56.095,822610,0
2015-07-24,56.558,56.558,55.33,55.614,878372,0
2015-07-27,55.296,55.846,55.099,55.301,1011819,0
2015-07-28,55.353,56.79,55.353,56.535,897707,0
2015-07-29,56.454,57.346,56.425,57.161,1155197,0
2015-07-30,56.767,57.699,56.46,57.502,1091232,0
2015-07-31,57.728,57.728,56.906,57.653,619418,0
2015-08-03,57.914,57.914,56.865,57.329,1036569,0
2015-08-04,57.445,57.92,56.86,57.01,1303402,0
2015-08-05,57.925,59.084,57.757,58.51,2049707,0
2015-08-06,58.771,58.771,57.323,58.568,1672030,0
2015-08-07,58.644,59.356,58.284,58.684,816913,0
2015-08-10,59.101,59.744,58.748,59.373,1971676,0
2015-08-11,58.823,59.472,57.989,59.333,1675714,0
2015-08-12,59.246,59.391,58.452,59.194,1205862,0
2015-08-13,59.217,59.675,59.217,59.333,621835,0
2015-08-14,59.617,59.733,59.136,59.478,976947,0
2015-08-17,59.234,60.167,59.234,60.005,622180,0
2015-08-18,59.987,60.323,59.738,59.86,538970,0
2015-08-19,59.709,60.19,59.061,59.536,664303,0
2015-08-20,58.933,59.397,58.221,58.476,1197748,0
2015-08-21,57.902,58.649,57.132,57.491,1474657,0
2015-08-24,57.282,57.392,55.093,55.933,2224489,0
2015-08-25,57.085,57.485,55.794,55.857,1173579,0
2015-08-26,57.028,57.647,55.939,57.358,1745522,0
2015-08-27,57.96,58.771,57.138,57.931,1286311,0
2015-08-28,57.931,58.684,57.74,58.209,730768,0
2015-08-31,58.082,58.539,57.526,57.728,1075004,0
2015-09-01,56.645,58.105,56.645,57.358,1505213,0
2015-09-02,57.653,58.342,57.01,57.555,1035989,0
2015-09-03,57.775,58.725,57.618,58.099,879235,0
2015-09-04,57.838,58.742,57.607,58.319,749068,0
2015-09-08,59.194,59.704,58.725,59.171,1090369,0
2015-09-09,59.669,59.964,58.8,58.904,791881,0
2015-09-10,58.742,59.64,58.62,59.084,782366,0
2015-09-11,58.887,59.402,58.678,59.31,768575,0
2015-09-14,59.298,59.472,58.713,58.881,554334,0
2015-09-15,59.026,59.287,58.725,58.91,1240907,0
2015-09-16,58.794,60.26,58.794,59.959,1357437,0
2015-09-17,59.327,60.532,58.829,60.098,1083108,0
2015-09-18,59.275,60.266,59.223,59.379,1824762,0
2015-09-21,59.57,60.515,59.234,59.802,538797,0
2015-09-22,58.615,59.194,58.354,59.009,970559,0
2015-09-23,59.211,59.501,58.14,58.771,880431,0
2015-09-24,58.192,59.206,57.282,58.875,1154603,0
2015-09-25,59.385,59.397,58.279,58.366,573324,0
2015-09-28,57.966,58.244,57.288,57.613,1184518,0
2015-09-29,57.723,58.117,57.022,57.589,1114193,0
2015-09-30,58.047,59.565,57.867,58.644,1408364,0
2015-10-01,58.91,59.258,58.418,59.2,1379362,0
2015-10-02,58.696,59.657,58.649,59.455,1006986,0
2015-10-05,59.675,60.347,59.437,60.155,1189111,0
2015-10-06,60.028,60.468,59.698,60.04,810353,0
2015-10-07,60.289,61.007,59.802,60.491,1278432,0
2015-10-08,60.434,62.067,60.434,61.505,1254891,0
2015-10-09,61.679,62.501,61.505,61.679,745787,0
2015-10-12,61.911,62.27,61.604,61.94,635019,0
2015-10-13,61.772,62.16,61.615,61.714,685192,0
2015-10-14,61.575,62.368,61.158,61.795,1165638,0
2015-10-15,62.067,62.484,61.777,62.183,982989,0
2015-10-16,62.148,62.554,61.69,62.27,829689,0
2015-10-19,62.096,62.386,61.905,62.27,619758,0
2015-10-20,62.357,63.069,62.032,62.386,912466,0
2015-10-21,62.774,62.919,62.09,62.183,1258862,0
2015-10-22,62.397,62.779,61.696,62.183,1237800,0
2015-10-23,62.872,63.283,62.444,62.727,845744,0
2015-10-26,62.652,63.283,62.316,63.087,1032191,0
2015-10-27,62.803,62.913,61.992,62.391,591106,0
2015-10-28,62.391,63,62.05,62.855,690026,0
2015-10-29,62.409,62.739,61.598,62.299,924120,0
2015-10-30,62.461,63.422,62.299,63.179,960029,0
2015-11-02,63.139,63.706,62.635,63.637,641313,0
2015-11-03,63.55,64.094,63.081,63.637,759414,0
2015-11-04,63.718,63.776,62.959,63.283,980341,0
2015-11-05,65.073,66.753,64.065,65.942,2851774,0
2015-11-06,66.018,67.217,65.259,67.107,1016999,0
2015-11-09,67.107,67.999,66.782,67.744,1612190,0
2015-11-10,67.703,68.201,67.095,67.164,1099864,0
2015-11-11,67.651,68.103,67.211,67.616,974875,0
2015-11-12,67.338,68.317,67.141,67.831,1424765,0
2015-11-13,67.906,68.149,66.603,66.684,898916,0
2015-11-16,66.765,67.373,66.371,67.199,1160804,0
2015-11-17,67.321,67.535,66.933,67.135,1122652,0
2015-11-18,67.193,68.92,67.193,68.902,809145,0
2015-11-19,68.856,70.113,68.653,69.736,1110913,0
2015-11-20,70.084,70.466,68.358,68.734,1272500,0
2015-11-23,68.584,70.136,68.41,69.088,774963,0
2015-11-24,68.705,69.505,68.485,68.891,1044275,0
2015-11-25,68.954,69.464,68.804,69.024,576432,0
2015-11-27,68.902,69.389,68.694,69.18,199740,0
2015-11-30,69.377,69.754,68.966,69.458,762706,0
2015-12-01,69.829,70.402,69.505,69.852,513121,0
2015-12-02,69.87,70.333,69.441,69.76,728144,0
2015-12-03,69.817,69.956,68.699,69.412,529147,0
2015-12-04,69.395,70.402,68.937,69.927,560031,0
2015-12-07,69.707,69.707,68.908,69.337,783077,0
2015-12-08,68.705,69.626,68.224,69.018,672871,0
2015-12-09,68.74,70.02,68.676,68.827,856792,0
2015-12-10,70.009,70.443,68.439,68.613,756491,0
2015-12-11,67.807,68.433,66.939,67.437,1169781,0
2015-12-14,67.981,67.981,66.759,67.263,1126685,0
2015-12-15,67.657,68.277,67.211,67.321,831933,0
2015-12-16,67.744,68.091,67.118,67.506,1000080,0
2015-12-17,67.61,67.761,66.672,66.701,834522,0
2015-12-18,66.359,66.771,66.122,66.614,1242979,0
2015-12-21,66.967,67.251,64.836,65.884,1114365,0
2015-12-22,66.18,66.655,65.896,66,943711,0
2015-12-23,66.267,66.921,65.971,66.892,917906,0
2015-12-24,66.776,67.164,66.556,66.684,221314,0
2015-12-28,66.487,66.782,65.815,66.487,547325,0
2015-12-29,66.736,67.512,66.545,67.425,515898,0
2015-12-30,67.089,67.715,66.788,67.309,626453,0
2015-12-31,66.846,67.471,66.255,66.325,771250,0
2016-01-04,65.421,66.44,64.622,66.081,896759,0
2016-01-05,66.093,66.252,64.9,65.189,881203,0
2016-01-06,64.419,64.888,64.152,64.697,1163691,0
2016-01-07,63.718,64.349,62.403,62.583,913800,0
2016-01-08,63.365,63.492,60.654,60.677,1183059,0
2016-01-11,60.874,61.43,59.663,60.741,1769942,0
2016-01-12,62.559,63.359,61.129,61.731,1648876,0
2016-01-13,62.108,62.241,58.082,58.464,2394896,0
2016-01-14,57.925,59.808,56.831,59.762,1937261,0
2016-01-15,58.58,59.078,57.584,58.591,1475615,0
2016-01-19,59.182,59.733,58.238,59.489,1354329,0
2016-01-20,58.898,59.848,57.178,59.333,1804683,0
2016-01-21,59.385,60.237,58.383,59.455,1459824,0
2016-01-22,60.376,60.532,58.424,59.75,2184935,0
2016-01-25,59.74,62.55,58.8301,62.12,1927034,0
2016-01-26,62.69,65.88,62.52,65.88,2339385,0
2016-01-27,65.54,67.03,64.98,65.6,1551999,0
2016-01-28,66.66,67,65.1,65.67,1848409,0
2016-01-29,65.76,66.88,64.87,66.88,1556186,0
2016-02-01,66.82,69.77,65.76,69.3,1509787,0
2016-02-02,68.95,69.69,67.31,67.88,1172116,0
2016-02-03,68.21,68.56,65.29,65.49,1314717,0
2016-02-04,65.39,65.7,63.88,64.57,1349195,0
2016-02-05,64.62,64.925,62.01,62.15,1138157,0
2016-02-08,61.45,61.73,59.6,60.5,1351379,0
2016-02-09,59.9,61.45,59.3,60.45,1042800,0
2016-02-10,61.1,62.58,60.46,61.49,621471,0
2016-02-11,60.62,62.16,60.43,60.84,667726,0
2016-02-12,61.33,63.21,60.74,62.9,652098,0
2016-02-16,63.48,64.78,62.92,64.64,691145,0
2016-02-17,65.36,67.4699,65.17,67.46,803427,0
2016-02-18,67.99,68.095,66.35,67.26,761266,0
2016-02-19,66.91,67.53,65.91,66.3,603814,0
2016-02-22,67.19,68.465,67.18,68.27,705938,0
2016-02-23,67.89,69.15,67.78,68.25,697547,0
2016-02-24,67.42,69.22,66.6,69.01,1000605,0
2016-02-25,71.3,72.85,65.77,70.57,1430661,0
2016-02-26,71.16,71.71,70.005,71.63,850065,0
2016-02-29,71.48,72.319,69.91,69.92,700030,0
2016-03-01,71.19,72.33,69.77,72.3,785519,0
2016-03-02,72.02,72.87,70.91,71.46,1210508,0
2016-03-03,71.68,72.93,71.01,72.84,802051,0
2016-03-04,72.62,73.67,72.29,72.9,657936,0
2016-03-07,72.34,72.9,71.47,72.24,669636,0
2016-03-08,72.06,72.4,70.62,70.81,754321,0
2016-03-09,71.21,74.73,71.05,74.32,1465042,0
2016-03-10,74.62,75.41,72.94,74.55,986607,0
2016-03-11,75.56,76.82,74.835,76.64,754683,0
2016-03-14,76.17,76.59,75.01,75.76,506797,0
2016-03-15,75.2,76.98,74.96,76.45,649391,0
2016-03-16,76.21,78.535,76.21,78.12,784716,0
2016-03-17,77.82,78.63,77.39,78.17,538632,0
2016-03-18,77.92,78.9,77.76,78.47,681080,0
2016-03-21,78.26,79.11,78,78.6,582454,0
2016-03-22,78.05,79.34,78.05,79.06,820768,0
2016-03-23,78.58,80.18,78.5,79.36,688518,0
2016-03-24,78.6,80,77.91,79.79,675609,0
2016-03-28,79.74,80.01,78.55,78.75,806952,0
2016-03-29,78.25,80.76,78.25,80.19,800480,0
2016-03-30,80.76,80.85,79.85,80.45,669019,0
2016-03-31,80.48,80.6,79.29,79.59,913746,0
2016-04-01,79,79.11,77.37,77.63,1182492,0
2016-04-04,77.46,78.025,75.62,75.96,1298193,0
2016-04-05,75.1,77.11,75.01,76.51,1444496,0
2016-04-06,76.79,77.04,76.16,76.98,1215024,0
2016-04-07,76.7,77.59,75.85,76.13,850415,0
2016-04-08,76.59,77.38,75.81,76.54,615318,0
2016-04-11,76.86,77.72,76.83,76.86,1028508,0
2016-04-12,77.24,78.1975,76.81,77.01,566433,0
2016-04-13,77.72,79.29,77.63,79.2,499732,0
2016-04-14,79.52,80.34,78.955,79.23,537346,0
2016-04-15,79.34,79.59,78.1,78.8,603658,0
2016-04-18,78.68,79.48,78.4,79.04,565146,0
2016-04-19,79.64,80,79.29,79.44,557045,0
2016-04-20,79.25,80.78,79.1,80.55,584627,0
2016-04-21,80.92,81.04,79.27,79.51,308424,0
2016-04-22,79.23,80.22,79.23,79.86,695441,0
2016-04-25,79.64,79.85,79.12,79.67,683011,0
2016-04-26,80.13,80.76,79.66,80.76,548709,0
2016-04-27,80.71,80.92,79.745,79.95,781677,0
2016-04-28,79.15,80.38,76.67,79.55,1314211,0
2016-04-29,79.8,80.61,79.0301,79.67,879406,0
2016-05-02,79.77,80.665,79.57,80.5,671895,0
2016-05-03,78.97,79.06,75.38,76.73,1898431,0
2016-05-04,76.03,76.645,74.695,75.42,1187863,0
2016-05-05,75.88,76,74.35,74.41,789127,0
2016-05-06,74.35,74.67,73.62,74.58,656652,0
2016-05-09,75,75.9,74.1,74.13,588005,0
2016-05-10,74.83,75.08,74.46,74.64,542000,0
2016-05-11,74.1,75.55,73.955,74.06,741952,0
2016-05-12,74.18,74.69,73.73,74.11,1042688,0
2016-05-13,73.77,74.79,72.9,73.23,601569,0
2016-05-16,73.16,74.42,73.16,73.7,675103,0
2016-05-17,73.36,73.7399,72.06,72.42,683318,0
2016-05-18,72.3,72.79,71.505,72.17,638238,0
2016-05-19,71.48,71.94,70.37,70.82,602921,0
2016-05-20,71,71.68,70.81,71.59,640703,0
2016-05-23,71.57,71.91,71.35,71.59,582037,0
2016-05-24,72.65,73.74,72.65,72.95,652410,0
2016-05-25,73.37,74.13,72.92,73.69,578241,0
2016-05-26,73.98,74.06,73.24,73.54,443257,0
2016-05-27,73.72,74.22,73.72,74.17,274774,0
2016-05-31,74.17,75.18,74,74.98,604264,0
2016-06-01,74.6,74.725,73.37,74.04,657464,0
2016-06-02,73.82,75.34,73.57,74.54,326140,0
2016-06-03,74.22,74.46,73.44,73.47,363819,0
2016-06-06,73.58,74.07,73.28,73.89,360322,0
2016-06-07,73.86,74.74,73.7,74.48,308077,0
2016-06-08,74.69,75.61,74.25,75.06,510850,0
2016-06-09,74.55,74.87,73.93,74.53,292454,0
2016-06-10,74.06,74.0664,73.21,73.62,376319,0
2016-06-13,73.15,73.29,72.3,72.49,511714,0
2016-06-14,72.3,72.94,71.96,72.28,444275,0
2016-06-15,72.22,73.12,72.11,72.39,455237,0
2016-06-16,71.92,72.67,71.105,72.48,408704,0
2016-06-17,72.36,73.64,72.36,73.37,908294,0
2016-06-20,74.59,74.99,73.16,73.39,803043,0
2016-06-21,73.57,73.59,72.33,72.79,570337,0
2016-06-22,72.73,73.61,72.35,72.63,318413,0
2016-06-23,72.71,73.34,72.11,72.92,453025,0
2016-06-24,70,70.4,67.96,68.39,1430585,0
2016-06-27,67.36,67.42,64.1142,64.55,755542,0
2016-06-28,64.83,66.34,64.83,66.26,852193,0
2016-06-29,66.75,67.39,66.5,66.65,593918,0
2016-06-30,66.22,66.9,65.59,65.81,818376,0
2016-07-01,66,67.25,65.55,66.11,555393,0
2016-07-05,65.42,65.42,63.34,63.76,1068845,0
2016-07-06,63.52,64.15,63.04,63.63,611143,0
2016-07-07,63.86,65.26,63.69,64.64,605292,0
2016-07-08,65.25,66.75,65.25,65.84,499891,0
2016-07-11,66.21,67.31,66.18,66.23,214827,0
2016-07-12,66.95,67.48,66.8,67.06,494217,0
2016-07-13,67.18,67.34,66.6,66.98,365005,0
2016-07-14,67.53,68.53,67.34,67.41,385960,0
2016-07-15,67.75,68.22,67.34,67.34,474665,0
2016-07-18,67.31,67.885,67.1622,67.7,677435,0
2016-07-19,67.18,68.07,67.08,67.62,721270,0
2016-07-20,68.17,68.49,67.42,68.14,457626,0
2016-07-21,68.46,69.21,67.67,67.95,521104,0
2016-07-22,67.74,68.35,67.46,67.99,627250,0
2016-07-25,68,69.015,68,68.08,563284,0
2016-07-26,68.21,70.31,67.965,70.18,478270,0
2016-07-27,70.29,70.75,69,69.12,603710,0
2016-07-28,68.2,69.61,65.57,69.31,1493380,0
2016-07-29,69.7,70.92,69.29,70.09,872721,0
2016-08-01,70.14,70.49,69.41,69.59,511931,0
2016-08-02,69.37,69.57,66.71,68.15,1395417,0
2016-08-03,68.24,69.78,67.77,69.76,537830,0
2016-08-04,69.72,70.99,69.66,70.6,861702,0
2016-08-05,71,71.95,70.79,70.95,652681,0
2016-08-08,71.13,71.35,70.4,70.72,326904,0
2016-08-09,70.8,71.44,70.29,70.39,427806,0
2016-08-10,70.62,70.91,70.1601,70.75,493194,0
2016-08-11,71.06,71.41,70.87,71.09,442154,0
2016-08-12,70.92,70.92,70.21,70.58,242893,0
2016-08-15,70.67,71.33,70.67,71,212490,0
2016-08-16,70.8,70.89,70.11,70.61,287757,0
2016-08-17,70.52,70.72,70.05,70.69,307441,0
2016-08-18,70.7,70.9374,70.37,70.47,285686,0
2016-08-19,70.13,70.87,70.13,70.58,367476,0
2016-08-22,70.38,70.8,70.09,70.55,247759,0
2016-08-23,70.92,71.69,70.56,71.63,299653,0
2016-08-24,71.6,71.71,71.28,71.39,205325,0
2016-08-25,71.15,71.26,70.1,71.12,187005,0
2016-08-26,71.32,72.09,70.73,71.06,253857,0
2016-08-29,71.13,71.58,70.9,71.33,159468,0
2016-08-30,71.33,71.69,70.275,70.78,253062,0
2016-08-31,70.67,71.24,70.26,70.7,241144,0
2016-09-01,70.94,71.57,70.25,71.28,267080,0
2016-09-02,71.54,72.15,70.79,72.06,247254,0
2016-09-06,72.29,72.67,71.67,72.1,212565,0
2016-09-07,71.8,72.59,71.8,72.26,185472,0
2016-09-08,72.03,72.85,71.75,72.55,316549,0
2016-09-09,71.84,72.245,70.31,70.41,243958,0
2016-09-12,69.86,71.51,69.31,71.34,271620,0
2016-09-13,70.59,71.29,70.19,70.52,247024,0
2016-09-14,70.41,71.47,69.97,70.64,272583,0
2016-09-15,70.78,72.58,70.7,72.52,562179,0
2016-09-16,72.07,72.46,71.59,71.8,324403,0
2016-09-19,72.25,73.07,72,72.4,291790,0
2016-09-20,72.86,72.86,71.4,71.46,146458,0
2016-09-21,71.87,72.53,71.42,71.76,293208,0
2016-09-22,72.23,73.13,72.23,72.61,201394,0
2016-09-23,72.37,72.59,71.58,72.2,279386,0
2016-09-26,71.75,71.89,71.04,71.38,181246,0
2016-09-27,71.14,71.8,71.14,71.44,222203,0
2016-09-28,71.8,72.05,71.17,71.69,429829,0
2016-09-29,71.65,71.98,70.7,70.81,273092,0
2016-09-30,71.07,72.03,70.7,71.66,267047,0
2016-10-03,71.54,72.24,71.38,71.45,228528,0
2016-10-04,71.5,71.72,70.12,70.44,465184,0
2016-10-05,70.58,71.38,70.55,71.14,619244,0
2016-10-06,71.12,71.12,69.26,70.22,588610,0
2016-10-07,70.26,70.56,69.75,70.42,404595,0
2016-10-10,70.65,71.67,70.49,70.72,250875,0
2016-10-11,70.5,70.58,68.95,69.37,377852,0
2016-10-12,69.34,69.77,69.05,69.5,234790,0
2016-10-13,68.87,68.87,67.65,68.45,341880,0
2016-10-14,68.73,69.4895,68.43,69.05,311597,0
2016-10-17,68.97,69.96,68.79,68.84,267627,0
2016-10-18,69.34,69.34,64.95,65.73,868844,0
2016-10-19,66.15,66.92,65.7,66.85,422554,0
2016-10-20,66.88,67.67,66.72,67.52,414164,0
2016-10-21,67.23,67.95,66.91,67.78,255053,0
2016-10-24,68.22,69.41,68.04,69.07,202276,0
2016-10-25,68.99,69.2,66.71,67,391776,0
2016-10-26,66.86,68.14,66.4,68.03,548568,0
2016-10-27,68.17,71.02,67.47,68.95,722294,0
2016-10-28,69.49,70.41,68.95,69.8,557691,0
2016-10-31,70.02,70.79,69.83,70.61,433549,0
2016-11-01,70.66,70.98,69.425,69.8,458209,0
2016-11-02,69.63,70.03,68.78,69.08,251422,0
2016-11-03,69.57,69.91,68.24,68.37,230169,0
2016-11-04,68.37,69.54,68.03,68.74,210582,0
2016-11-07,69.63,70.71,69.095,70.56,214548,0
2016-11-08,70.23,70.62,69.82,70.3,280167,0
2016-11-09,69,69,67.36,68.42,536990,0
2016-11-10,68.66,69.78,67.5,69.19,392167,0
2016-11-11,69.08,70.24,68.82,69.64,411749,0
2016-11-14,71.72,77.17,70.91,76.36,902152,0
2016-11-15,75.81,77.11,74.655,77.01,682635,0
2016-11-16,76.76,79.03,76.5,78.6,791040,0
2016-11-17,78.75,82.26,77.82,80.74,843377,0
2016-11-18,80.72,80.89,79.08,79.45,531834,0
2016-11-21,79.84,80.43,78.71,79.47,293638,0
2016-11-22,79.65,79.65,78.76,79.04,450609,0
2016-11-23,79.25,79.81,78.49,79.07,369036,0
2016-11-25,79.05,79.25,78.73,79.12,101498,0
2016-11-28,78.88,79.05,77.29,78.02,269847,0
2016-11-29,77.97,78.52,76.95,78.28,262057,0
2016-11-30,78.59,79.15,78.06,78.67,278422,0
2016-12-01,79,79.7065,78.73,79.55,315402,0
2016-12-02,79.65,79.84,79.03,79.81,442080,0
2016-12-05,80.58,81.17,79.825,79.86,301268,0
2016-12-06,79.9,80.02,78.92,79.96,383238,0
2016-12-07,79.97,84.12,79.92,84.08,764159,0
2016-12-08,83.84,84.48,83.23,84.21,257851,0
2016-12-09,84.21,84.21,83.62,83.9,214650,0
2016-12-12,83.89,84.06,83.11,83.95,209248,0
2016-12-13,83.58,84.45,83.205,83.75,295934,0
2016-12-14,83.16,83.5,82.17,82.3,304709,0
2016-12-15,82.39,83.23,82.14,82.45,253074,0
2016-12-16,82.83,83.155,82.01,82.19,276611,0
2016-12-19,81.86,82.82,81.1,81.79,340807,0
2016-12-20,82.23,83.13,81.87,82.88,197563,0
2016-12-21,82.42,82.92,82.12,82.14,188124,0
2016-12-22,81.9,81.9,79.8,79.89,187437,0
2016-12-23,79.9,80.99,79.84,80.86,137005,0
2016-12-27,80.99,81.9698,80.66,80.81,98595,0
2016-12-28,81.09,81.1547,79.96,80.33,120931,0
2016-12-29,80.4,81.14,79.54,80.1,95316,0
2016-12-30,80.36,80.56,79.69,80.34,162176,0
2017-01-03,81.27,81.94,80.24,80.94,296148,0
2017-01-04,82.02,84.19,82.02,84.07,453690,0
2017-01-05,83.7,84.48,83.7,83.91,339754,0
2017-01-06,83.96,84.29,83.25,83.4,232935,0
2017-01-09,83.49,83.49,81.46,81.68,201220,0
2017-01-10,85,87.78,83.78,86.53,615008,0
2017-01-11,89,90.12,87.44,89.06,509106,0
2017-01-12,88.53,88.7,86.47,87.19,199671,0
2017-01-13,87.08,88.65,86.87,87.69,345992,0
2017-01-17,87.71,87.71,86.52,87.67,341171,0
2017-01-18,88.57,88.57,87.33,88.27,267690,0
2017-01-19,88.79,90.14,88.79,90.11,305746,0
2017-01-20,90.46,91.89,90.43,91.89,541007,0
2017-01-23,91.63,92.28,89.73,90.64,429479,0
2017-01-24,91.19,92.4,91.19,91.42,382511,0
2017-01-25,92.47,93.37,91.38,91.95,414948,0
2017-01-26,91.95,92.45,90.47,90.61,181550,0
2017-01-27,90.6,90.6,88.74,88.75,419069,0
2017-01-30,87.97,88.3503,86.1,88.2,646230,0
2017-01-31,87.84,89.79,87.25,89.57,289726,0
2017-02-01,90.03,91.19,89.72,90.86,290789,0
2017-02-02,91.4,91.63,90.3,90.91,207155,0
2017-02-03,91.7,91.7,89.48,89.69,336023,0
2017-02-06,89.6,89.79,88.74,89.49,184069,0
2017-02-07,89.46,89.46,88.29,89.12,294033,0
2017-02-08,88.88,90.78,88.61,90.47,236277,0
2017-02-09,90.43,91.84,90.14,91.54,275842,0
2017-02-10,91.57,91.96,91.15,91.24,231854,0
2017-02-13,91.61,92.43,90.75,91.55,152496,0
2017-02-14,91.19,92.31,90.25,91.88,345412,0
2017-02-15,91.83,92.03,91.03,91.25,199540,0
2017-02-16,91.43,91.71,90.3,91.07,208983,0
2017-02-17,90.36,91.8,89.6,91.49,190889,0
2017-02-21,91.37,93.82,91.24,93.63,289669,0
2017-02-22,93.53,94.55,92.62,94.48,379019,0
2017-02-23,97.9,98.79,92.78,92.93,645400,0
2017-02-24,92.75,94.8,91.98,94.16,477880,0
2017-02-27,93.17,95.165,93.02,94.74,347310,0
2017-02-28,94.42,94.52,92.58,92.67,492565,0
2017-03-01,93.59,96.61,93.59,95.11,534006,0
2017-03-02,95.07,95.93,94.6025,95.03,372556,0
2017-03-03,94.99,95.56,93.98,94.75,392595,0
2017-03-06,94.26,94.89,93.95,93.98,440922,0
2017-03-07,93.38,94,92.29,92.31,498357,0
2017-03-08,92.7,94.7,92.1287,93.84,495252,0
2017-03-09,94.15,94.7,92.66,92.73,491027,0
2017-03-10,93.57,94.49,93,93.55,319743,0
2017-03-13,95,99.395,94.95,98.26,822655,0
2017-03-14,98.17,99.71,97.37,99.03,366471,0
2017-03-15,99.8,103.2,99.33,101.12,657816,0
2017-03-16,100.92,101.929,100.16,100.46,378718,0
2017-03-17,100.97,100.97,99.05,99.52,559661,0
2017-03-20,99.46,100.24,99.02,99.8,383168,0
2017-03-21,99.95,100.18,95.62,95.67,530383,0
2017-03-22,95.66,97.18,94.53,95.6,437998,0
2017-03-23,94.99,95.8,94.61,95.29,342383,0
2017-03-24,95.5,96.23,94.84,95.71,447521,0
2017-03-27,95,95.94,94.25,95.59,299784,0
2017-03-28,95.5,98.09,95.5,97.4,350908,0
2017-03-29,97.75,98.5771,97.15,97.61,219594,0
2017-03-30,97.49,98.3,97.47,98.14,234947,0
2017-03-31,98.25,98.79,97.42,97.95,423839,0
2017-04-03,99.43,99.48,95.92,96.83,449300,0
2017-04-04,96.39,96.68,94.7,95.12,406120,0
2017-04-05,95.74,96.25,94.66,94.77,484934,0
2017-04-06,94.85,95.18,94.01,95.08,407760,0
2017-04-07,94.91,95.49,94.5,95.03,213197,0
2017-04-10,95.11,96.03,95.11,95.22,210753,0
2017-04-11,94.84,95.985,94.1829,95.68,432353,0
2017-04-12,95.43,95.7,94.4,94.59,256124,0
2017-04-13,94.23,95.18,93.68,94.41,263478,0
2017-04-17,94.85,95.2,94.23,95.13,244970,0
2017-04-18,94.69,95.06,93.9,94.25,363446,0
2017-04-19,94.29,96.04,94.25,95.44,373151,0
2017-04-20,96.18,97.25,95.95,97.11,294795,0
2017-04-21,96.53,97.85,96.53,97.02,313990,0
2017-04-24,97.6,98.24,97,97.87,270476,0
2017-04-25,98.57,98.885,97.75,98.08,233605,0
2017-04-26,98.73,99.4,97.99,98.48,311224,0
2017-04-27,100.24,104.7,100.07,102.98,750610,0
2017-04-28,104.16,105.64,101.96,102.95,509340,0
2017-05-01,103.59,103.98,102.03,102.85,245497,0
2017-05-02,102.62,102.9,98.88,100.41,496057,0
2017-05-03,100.52,102.835,99.61,101.37,344841,0
2017-05-04,101.28,101.74,100.4,101.05,282704,0
2017-05-05,101.52,101.86,99.9,100.97,327169,0
2017-05-08,100.68,101.83,100.43,101.18,280774,0
2017-05-09,100.9,102.54,100.9,102.23,190382,0
2017-05-10,102.17,102.58,101.28,101.75,153221,0
2017-05-11,101.65,102.23,100.6,101.76,131307,0
2017-05-12,103.66,106.95,102.51,103.58,631994,0
2017-05-15,103.61,104,102.13,102.81,277442,0
2017-05-16,103.1,103.1,101.58,102.53,263978,0
2017-05-17,101.59,101.71,98.03,98.23,406538,0
2017-05-18,98.04,100.31,97.42,99.9,363332,0
2017-05-19,100.32,100.86,99.43,99.96,250595,0
2017-05-22,100.03,100.77,99.29,100.07,418789,0
2017-05-23,100.31,100.94,98.96,98.99,213781,0
2017-05-24,99.08,100.21,98.54,100.02,175137,0
2017-05-25,100.22,100.95,98.57,99.7,268614,0
2017-05-26,99.96,100.52,99.085,100.26,210217,0
2017-05-30,100.14,100.54,98.84,99.37,207383,0
2017-05-31,99.62,100.66,97.12,100.29,265759,0
2017-06-01,100.2,102.43,100.2,101.45,297167,0
2017-06-02,101.56,102.22,100.27,102.04,198114,0
2017-06-05,102,103.185,101.7,101.99,153783,0
2017-06-06,101.52,102.79,100.19,102.3,241169,0
2017-06-07,102.49,103,101.74,102.69,174701,0
2017-06-08,101.42,101.86,100.31,100.85,214285,0
2017-06-09,100.56,101.62,100.03,100.94,213308,0
2017-06-12,100.81,101.03,99.285,99.99,303710,0
2017-06-13,100.52,100.52,98.58,99.22,336866,0
2017-06-14,99.34,99.34,97.85,98.25,260773,0
2017-06-15,97.61,97.61,94.78,95.16,853448,0
2017-06-16,95,95.44,91.2,92.37,884543,0
2017-06-19,93.02,93.48,92.42,93.26,567457,0
2017-06-20,93.72,93.72,91.75,92.45,355038,0
2017-06-21,92.87,94.47,92,94.2,418778,0
2017-06-22,93.67,95.24,93.2,94.86,372035,0
2017-06-23,95.02,96.08,94.28,95.91,591113,0
2017-06-26,96.82,99,96.82,98.54,483340,0
2017-06-27,97.55,99.26,96.55,98.92,540551,0
2017-06-28,99.6,102.16,98.84,100.98,571597,0
2017-06-29,101,102.16,100.22,101.4,403300,0
2017-06-30,101.88,102.93,101.725,102.06,206194,0
2017-07-03,102.74,103.95,101.17,101.3,215954,0
2017-07-05,101.46,104.47,101.46,103.97,349206,0
2017-07-06,103.25,104.16,101.17,101.27,363827,0
2017-07-07,101.52,103.44,101.329,102.89,205469,0
2017-07-10,103.3,104.96,102.37,104.61,379326,0
2017-07-11,104.84,105.77,103.96,104.24,388691,0
2017-07-12,104.85,106.15,104.55,105.2,253525,0
2017-07-13,105.2,106.31,105.08,105.33,281976,0
2017-07-14,105.31,105.87,104.51,105.3,114464,0
2017-07-17,107.06,107.06,106.19,106.3,184936,0
2017-07-18,106.38,107.735,106.115,107.66,318957,0
2017-07-19,108.15,109.74,107.62,109.25,431648,0
2017-07-20,109.91,110.63,109.3,110.55,230594,0
2017-07-21,109.93,109.93,105.4,107.8,583194,0
2017-07-24,107.81,108.85,107.58,108.1,302662,0
2017-07-25,108.83,110.19,107.89,109.59,324473,0
2017-07-26,109.67,110.56,108.88,109.97,398189,0
2017-07-27,110.64,112.11,106.5,111.53,429456,0
2017-07-28,110.77,111.93,110.01,111.44,318480,0
2017-07-31,111.58,111.73,110.21,111.54,276827,0
2017-08-01,111.6,111.75,109.25,111.37,332506,0
2017-08-02,111.35,112.17,109.5,109.52,261887,0
2017-08-03,109.51,110.09,108.497,108.7,285719,0
2017-08-04,109.31,111.48,108.84,111.4,276048,0
2017-08-07,111.44,113.04,110.905,112.89,206466,0
2017-08-08,112.86,116.78,112.325,115.71,416356,0
2017-08-09,115,116.27,114.48,115.12,197858,0
2017-08-10,114.52,114.61,112.79,113.37,158919,0
2017-08-11,112.94,114.34,112.61,113.82,207362,0
2017-08-14,114.82,115.02,113.665,114.41,134814,0
2017-08-15,114.58,114.88,113.93,114.45,114702,0
2017-08-16,114.51,115.2,114.095,114.52,171026,0
2017-08-17,114.38,114.435,112.37,112.65,109355,0
2017-08-18,112.21,113.61,111.246,113.39,124192,0
2017-08-21,113.31,114,112.54,113.93,140693,0
2017-08-22,114.36,114.74,113.65,113.84,187893,0
2017-08-23,113.34,114.21,113.25,113.48,216916,0
2017-08-24,113.75,113.87,112.825,113.28,162054,0
2017-08-25,113.69,114.49,112.02,112.1,242472,0
2017-08-28,112.45,112.9,111.86,112.38,223229,0
2017-08-29,111.67,114.16,111.65,113.98,221854,0
2017-08-30,113.91,115.27,113.589,114.59,248301,0
2017-08-31,114.62,116.04,114.62,115.44,164789,0
2017-09-01,115.77,116.63,114.96,115.83,275771,0
2017-09-05,115.67,115.77,112.9,113.82,171519,0
2017-09-06,114.47,114.47,112.44,113.6,252867,0
2017-09-07,113.59,114.09,112.58,113.83,282618,0
2017-09-08,113.83,115.12,113.52,114.96,288167,0
2017-09-11,115.72,116,114.75,115.93,197037,0
2017-09-12,116.25,119.37,115.86,119.36,234330,0
2017-09-13,119.45,119.46,118.095,119.02,295825,0
2017-09-14,119.01,119.74,118.14,119.1,164314,0
2017-09-15,119.05,120.24,118.575,119.7,291509,0
2017-09-18,120.12,121.31,119.6,121.29,195421,0
2017-09-19,121.12,121.95,120.3,121.43,329324,0
2017-09-20,121.48,122.62,119.89,122.04,314490,0
2017-09-21,122.02,123.68,121.45,123.56,134240,0
2017-09-22,123.74,125.48,123.5,125.46,199665,0
2017-09-25,125.51,125.97,123.46,124.19,163696,0
2017-09-26,123.92,125.63,123.34,124.68,219645,0
2017-09-27,125.35,125.51,123.38,124,197559,0
2017-09-28,123.79,124.21,122.77,123.68,160121,0
2017-09-29,123.76,125.23,123.06,123.77,178317,0
2017-10-02,124.57,126.8,123.89,126.73,245992,0
2017-10-03,128.11,128.15,125.6,126.8,191399,0
2017-10-04,126.94,127.89,126.44,127.78,211161,0
2017-10-05,127.9,128.39,126.54,127.2,195338,0
2017-10-06,126.73,127.78,125.63,125.73,192269,0
2017-10-09,125.64,126.165,124.73,125.1,134073,0
2017-10-10,124.91,125.87,123.47,124.29,275575,0
2017-10-11,124.34,125,123.26,124.51,306198,0
2017-10-12,123.95,124.55,122.221,123.66,204123,0
2017-10-13,124.07,124.31,122.7,123.89,215408,0
2017-10-16,123.9,124.62,123.04,124.47,188799,0
2017-10-17,124.74,124.74,123.19,123.62,184017,0
2017-10-18,124.07,124.79,123.49,123.86,221739,0
2017-10-19,123.53,123.65,122.38,123.01,445030,0
2017-10-20,123.21,124.79,123.18,123.88,215788,0
2017-10-23,123.88,124.88,122.52,122.56,244695,0
2017-10-24,122.44,124.44,122.44,124.03,295858,0
2017-10-25,124.3,124.3,118.96,121.99,401605,0
2017-10-26,121.56,126.98,120.05,126.57,409650,0
2017-10-27,127.64,127.665,124.195,126.19,266188,0
2017-10-30,125.02,126.46,124.07,124.48,216216,0
2017-10-31,125.47,126.59,124.76,126.04,167953,0
2017-11-01,126.05,126.95,125.52,125.88,183626,0
2017-11-02,125.96,126.8,124.63,126.77,204167,0
2017-11-03,126.8,127.33,125.48,125.62,151051,0
2017-11-06,125.8,126.12,124.7,125.75,211055,0
2017-11-07,125.84,126.53,124.91,125.6,162241,0
2017-11-08,125.48,126.68,124.43,126.14,234846,0
2017-11-09,125.33,125.75,123.78,125.6,210228,0
2017-11-10,125.35,127.58,124.26,126.96,196823,0
