Date,Open,High,Low,Close,Volume,OpenInt
2011-04-29,16.908,17.054,16.53,16.793,517306,0
2011-05-02,17.007,17.193,16.555,16.697,359921,0
2011-05-03,16.575,17.016,16.342,16.874,391939,0
2011-05-04,16.831,16.846,16.342,16.675,423776,0
2011-05-05,16.49,16.568,15.78,16.206,496685,0
2011-05-06,16.242,16.54,16.201,16.263,364965,0
2011-05-09,16.305,16.783,15.993,16.753,300281,0
2011-05-10,16.668,16.824,16.212,16.605,334641,0
2011-05-11,16.974,17.016,16.349,16.675,633790,0
2011-05-12,16.675,17.086,16.405,16.809,370458,0
2011-05-13,16.802,16.831,16.44,16.58,268640,0
2011-05-16,16.652,16.668,16.363,16.418,159382,0
2011-05-17,16.418,16.483,16.056,16.326,174702,0
2011-05-18,16.277,16.596,16.277,16.405,164250,0
2011-05-19,16.448,16.723,16.44,16.712,338011,0
2011-05-20,16.716,16.851,16.474,16.69,174225,0
2011-05-23,16.363,16.62,16.363,16.58,133470,0
2011-05-24,16.62,16.675,16.398,16.512,292524,0
2011-05-25,16.405,16.682,16.405,16.512,212867,0
2011-05-26,16.433,16.652,16.433,16.596,100549,0
2011-05-27,16.575,17.407,16.555,17.4,294129,0
2011-05-31,17.424,17.928,17.223,17.65,319189,0
2011-06-01,17.776,18.237,17.457,17.897,849082,0
2011-06-02,17.926,18.091,17.185,17.792,281807,0
2011-06-03,17.298,17.868,17.258,17.634,146359,0
2011-06-06,17.542,17.549,17.06,17.136,172282,0
2011-06-07,17.228,17.805,17.202,17.35,57562,0
2011-06-08,17.747,17.747,17.158,17.266,89802,0
2011-06-09,17.314,17.76,17.074,17.755,231261,0
2011-06-10,17.589,17.67,17.228,17.298,65749,0
2011-06-13,17.266,17.385,17.074,17.223,60157,0
2011-06-14,17.4,17.499,17.13,17.266,80782,0
2011-06-15,17.031,17.215,16.703,16.923,138948,0
2011-06-16,16.735,17.031,16.492,16.837,93284,0
2011-06-17,16.767,17.123,16.767,16.909,54718,0
2011-06-20,16.774,17.513,16.626,17.363,127642,0
2011-06-21,17.306,17.641,17.123,17.193,117233,0
2011-06-22,17.094,17.377,17.016,17.052,98517,0
2011-06-23,16.824,17.066,16.697,17.001,93084,0
2011-06-24,17.052,17.171,16.943,17.136,51118,0
2011-06-27,17.519,17.519,17.145,17.287,82803,0
2011-06-28,17.099,17.589,16.93,17.589,117383,0
2011-06-29,17.74,17.74,17.4,17.729,62525,0
2011-06-30,17.716,17.758,17.076,17.3,81659,0
2011-07-01,17.279,17.684,17.279,17.589,19213,0
2011-07-05,17.627,17.767,17.549,17.689,70607,0
2011-07-06,17.683,17.683,17.23,17.439,127745,0
2011-07-07,17.689,17.712,17.441,17.484,77360,0
2011-07-08,17.441,17.76,17.223,17.747,152967,0
2011-07-11,17.527,17.74,17.314,17.555,112104,0
2011-07-12,17.532,17.776,17.417,17.776,123457,0
2011-07-13,17.634,17.903,17.549,17.767,153777,0
2011-07-14,17.903,18.003,17.76,17.933,80343,0
2011-07-15,17.94,18.175,17.903,17.975,42620,0
2011-07-18,17.975,18.102,17.792,17.968,116141,0
2011-07-19,17.904,18.043,17.784,17.941,145155,0
2011-07-20,17.919,17.975,17.76,17.91,143359,0
2011-07-21,17.776,17.959,17.571,17.571,127916,0
2011-07-22,17.747,17.76,17.571,17.641,115590,0
2011-07-25,17.622,17.861,17.571,17.634,99658,0
2011-07-26,17.639,17.646,17.404,17.547,93706,0
2011-07-27,17.407,17.622,17.25,17.363,180362,0
2011-07-28,17.423,17.688,17.243,17.411,54907,0
2011-07-29,17.223,17.725,16.828,17.658,151633,0
2011-08-01,17.728,17.904,17.583,17.596,31018,0
2011-08-02,17.503,17.747,17.052,17.243,127560,0
2011-08-03,17.137,17.224,17.016,17.152,210054,0
2011-08-04,16.966,17.431,16.764,17.007,145852,0
2011-08-05,17.115,17.137,16.125,16.463,180933,0
2011-08-08,16.148,16.942,15.12,15.314,261146,0
2011-08-09,15.358,16.622,15.228,16.499,258625,0
2011-08-10,16.356,16.7,16.167,16.507,231686,0
2011-08-11,16.636,17.411,16.468,17.23,66088,0
2011-08-12,17.346,17.439,17.023,17.367,65354,0
2011-08-15,17.417,17.561,16.959,17.411,64624,0
2011-08-16,17.404,17.404,17.074,17.217,73274,0
2011-08-17,17.23,17.461,16.942,17.224,160941,0
2011-08-18,16.942,17.187,16.686,16.98,82749,0
2011-08-19,16.828,16.901,16.484,16.577,199594,0
2011-08-22,16.686,16.815,16.218,16.434,110945,0
2011-08-23,16.622,16.973,16.248,16.412,54313,0
2011-08-24,16.551,16.636,16.24,16.427,62286,0
2011-08-25,16.499,16.664,16.103,16.507,143359,0
2011-08-26,16.468,16.67,16.333,16.434,196832,0
2011-08-29,16.507,16.641,16.434,16.468,228792,0
2011-08-30,16.441,17.099,16.391,16.72,62525,0
2011-08-31,16.908,17.018,16.786,16.821,41987,0
2011-09-01,16.787,17.137,16.693,16.72,167587,0
2011-09-02,16.516,17.15,16.516,16.779,41193,0
2011-09-06,16.577,16.864,16.507,16.67,168093,0
2011-09-07,16.714,17.054,16.626,16.872,133475,0
2011-09-08,16.779,17.074,16.779,17.023,41173,0
2011-09-09,16.916,17.203,16.895,16.966,45002,0
2011-09-12,16.85,17.281,16.742,17.059,155426,0
2011-09-13,17.217,17.475,16.907,17.289,57720,0
2011-09-14,17.367,17.495,17.044,17.395,26206,0
2011-09-15,17.475,17.632,17.404,17.404,57081,0
2011-09-16,17.503,17.841,17.252,17.331,50221,0
2011-09-19,17.224,17.475,16.907,17.289,59172,0
2011-09-20,17.411,17.583,17.237,17.389,129375,0
2011-09-21,17.374,17.811,17.166,17.367,194945,0
2011-09-22,17.094,17.317,16.907,17.317,67446,0
2011-09-23,17.145,17.268,16.98,17.268,45675,0
2011-09-26,17.137,17.259,16.837,16.973,27506,0
2011-09-27,16.98,17.275,16.98,17.044,38303,0
2011-09-28,17.007,17.159,16.857,16.872,74564,0
2011-09-29,17.074,17.074,16.8,16.888,39189,0
2011-09-30,16.764,17.331,16.734,17.096,54303,0
2011-10-03,16.901,17.309,16.857,16.973,33866,0
2011-10-04,16.698,16.698,16.079,16.509,158762,0
2011-10-05,16.443,16.923,16.304,16.771,54273,0
2011-10-06,16.806,16.943,16.632,16.888,24733,0
2011-10-07,16.901,16.907,16.419,16.419,64666,0
2011-10-10,16.476,16.757,16.154,16.59,66754,0
2011-10-11,16.441,16.844,16.342,16.686,252906,0
2011-10-12,16.742,16.864,16.599,16.7,58344,0
2011-10-13,16.822,17.237,16.655,17.224,168403,0
2011-10-14,17.477,18.211,17.046,18.045,146685,0
2011-10-17,18.214,18.509,18.043,18.12,100981,0
2011-10-18,18.093,18.271,18.063,18.086,64047,0
2011-10-19,18.165,18.336,18.12,18.157,23716,0
2011-10-20,18.043,18.179,18.013,18.056,39282,0
2011-10-21,18.371,18.56,18.101,18.334,39281,0
2011-10-24,18.22,18.745,18.22,18.617,72671,0
2011-10-25,18.517,18.735,17.797,17.961,120407,0
2011-10-26,18.188,18.552,18.188,18.465,41090,0
2011-10-27,18.748,19.01,18.371,18.8,64542,0
2011-10-28,18.624,19.148,18.624,19.076,87816,0
2011-10-31,19,19.28,18.86,19.234,85430,0
2011-11-01,18.973,19.156,18.882,19.016,47155,0
2011-11-02,19.252,19.252,18.719,19.111,30528,0
2011-11-03,19.272,19.768,19.214,19.497,97970,0
2011-11-04,19.482,19.616,19.099,19.252,60430,0
2011-11-07,19.2,19.352,19.061,19.352,12254,0
2011-11-08,19.352,19.948,18.899,19.527,93235,0
2011-11-09,18.748,19.409,18.254,19.024,127058,0
2011-11-10,19.818,19.89,19.272,19.73,54207,0
2011-11-11,19.883,20.182,19.402,19.963,38595,0
2011-11-14,19.999,20.094,19.417,19.658,19912,0
2011-11-15,19.488,19.89,19.432,19.565,44019,0
2011-11-16,19.533,19.986,19.339,19.963,30855,0
2011-11-17,19.89,20.182,19.89,20.058,40822,0
2011-11-18,20.087,20.182,18.982,19.827,55060,0
2011-11-21,19.781,20.254,19.194,20.254,32603,0
2011-11-22,20.108,20.691,20.108,20.348,38220,0
2011-11-23,20.291,20.749,20.145,20.284,31495,0
2011-11-25,20.24,20.428,20.145,20.145,4482,0
2011-11-28,20.254,20.459,20.05,20.337,40215,0
2011-11-29,20.355,20.437,19.955,20.226,23062,0
2011-11-30,20.44,20.743,19.621,19.831,36818,0
2011-12-01,19.934,20.72,19.752,20.588,113595,0
2011-12-02,20.772,21.091,20.342,20.675,74260,0
2011-12-05,20.872,21.49,20.648,21.099,98509,0
2011-12-06,21.251,21.785,21.191,21.514,82574,0
2011-12-07,21.775,22.035,21.462,21.686,71753,0
2011-12-08,21.549,22.261,21.455,22.203,45522,0
2011-12-09,22.007,23.192,21.658,23.083,68137,0
2011-12-12,23.097,23.236,22.253,22.95,113697,0
2011-12-13,23.22,23.965,22.872,23.272,112038,0
2011-12-14,23.272,23.999,22.837,23.999,105895,0
2011-12-15,23.883,24.283,23.272,24.283,87332,0
2011-12-16,24.144,25.02,23.927,24.292,174212,0
2011-12-19,24.313,24.324,23.491,23.747,65343,0
2011-12-20,23.752,23.978,23.288,23.771,62797,0
2011-12-21,23.644,24.727,23.636,24.274,92871,0
2011-12-22,24.537,24.537,23.965,24.203,45639,0
2011-12-23,24.305,24.305,24.035,24.136,18177,0
2011-12-27,24.006,24.435,23.519,24.014,59051,0
2011-12-28,23.752,24.071,23.519,23.999,26136,0
2011-12-29,23.984,24.203,23.747,24.086,72752,0
2011-12-30,24.111,24.146,23.278,23.924,44039,0
2012-01-03,24.255,24.697,23.576,24.364,164204,0
2012-01-04,24.697,25.28,24.348,24.908,195284,0
2012-01-05,24.981,25.02,24.217,24.292,103584,0
2012-01-06,24.435,24.727,23.555,23.832,109191,0
2012-01-09,23.78,23.905,23.112,23.636,153562,0
2012-01-10,23.535,24.071,23.307,23.747,83693,0
2012-01-11,23.632,23.632,23.175,23.191,74951,0
2012-01-12,23.242,23.353,22.734,23.235,75912,0
2012-01-13,23.272,23.307,22.707,22.934,68721,0
2012-01-17,23.605,23.89,22.719,23.493,172238,0
2012-01-18,23.701,23.847,23.229,23.265,91318,0
2012-01-19,23.321,23.991,23.321,23.671,64761,0
2012-01-20,23.632,24.131,23.139,23.418,101436,0
2012-01-23,23.446,23.94,23.125,23.644,124375,0
2012-01-24,23.625,23.765,23.348,23.531,89234,0
2012-01-25,23.589,23.765,23.272,23.499,61341,0
2012-01-26,23.727,24.073,23.625,23.904,107542,0
2012-01-27,23.875,24.544,23.786,23.935,70898,0
2012-01-30,23.777,24.007,23.61,23.868,66035,0
2012-01-31,23.962,24.155,23.337,24.131,65950,0
2012-02-01,24.412,24.412,23.935,24.264,70524,0
2012-02-02,24.112,24.656,24.095,24.412,56544,0
2012-02-03,24.375,24.63,24.197,24.536,61066,0
2012-02-06,24.353,24.719,24.112,24.707,52824,0
2012-02-07,24.769,24.911,24.264,24.544,79932,0
2012-02-08,24.596,24.712,24.375,24.682,94358,0
2012-02-09,24.648,25.397,24.587,25.049,174812,0
2012-02-10,25.352,25.472,24.934,25.462,57914,0
2012-02-13,25.718,26.087,25.597,25.707,150869,0
2012-02-14,25.794,26.102,25.479,26.058,70728,0
2012-02-15,26.022,26.397,25.778,26.309,79366,0
2012-02-16,26.153,27.447,25.984,27.169,190802,0
2012-02-17,27.161,27.309,26.486,26.72,56224,0
2012-02-21,26.854,26.97,26.454,26.822,48862,0
2012-02-22,27.161,27.271,26.544,26.618,72292,0
2012-02-23,26.778,27.234,26.472,26.838,67421,0
2012-02-24,26.838,27.058,26.675,26.97,54858,0
2012-02-27,27.08,27.126,26.795,26.867,43728,0
2012-02-28,26.574,27.176,26.513,26.933,82472,0
2012-02-29,27.008,27.008,26.718,26.837,39936,0
2012-03-01,26.984,27.102,26.764,27.051,87778,0
2012-03-02,27.007,27.198,26.948,27.014,60660,0
2012-03-05,27.08,27.138,26.713,26.75,52775,0
2012-03-06,26.567,26.618,25.419,26.472,58234,0
2012-03-07,26.537,27.146,26.498,26.69,38158,0
2012-03-08,26.698,26.83,26.432,26.544,37139,0
2012-03-09,26.544,26.698,26.286,26.58,68800,0
2012-03-12,26.624,26.69,26.412,26.551,21549,0
2012-03-13,26.654,26.654,26.176,26.472,41140,0
2012-03-14,26.491,26.537,26.102,26.249,26840,0
2012-03-15,26.207,26.464,26.102,26.389,28388,0
2012-03-16,26.521,26.662,26.249,26.427,186555,0
2012-03-19,26.486,27.118,26.081,27.014,232477,0
2012-03-20,27.074,27.191,27.001,27.08,47155,0
2012-03-21,27.074,27.198,26.662,26.662,45972,0
2012-03-22,26.537,26.537,26.183,26.249,43601,0
2012-03-23,26.102,26.397,25.97,26.264,42590,0
2012-03-26,26.323,26.48,25.925,26.207,30990,0
2012-03-27,26.007,26.139,25.963,26.102,29066,0
2012-03-28,26.095,26.095,25.008,25.419,45049,0
2012-03-29,25.367,25.367,24.464,25.177,76644,0
2012-03-30,25.195,26.6,24.894,25.713,67657,0
2012-04-02,25.866,25.978,25.367,25.538,56832,0
2012-04-03,25.551,26.376,25.373,25.708,64245,0
2012-04-04,25.521,26.576,25.512,26.576,66700,0
2012-04-05,26.598,26.873,26.303,26.583,20826,0
2012-04-09,26.145,26.176,25.97,26.127,21075,0
2012-04-10,26.169,26.419,25.64,25.855,70681,0
2012-04-11,26.102,26.352,25.397,26.352,38206,0
2012-04-12,26.309,26.75,26.169,26.64,33215,0
2012-04-13,26.493,26.493,25.975,26.048,25734,0
2012-04-16,26.16,26.309,25.64,25.734,9895,0
2012-04-17,26.368,26.384,25.773,25.773,29747,0
2012-04-18,25.838,26.207,25.206,25.426,23707,0
2012-04-19,25.521,26.102,25.521,26.081,30341,0
2012-04-20,25.929,26.457,25.929,26.012,37263,0
2012-04-23,26.102,26.176,25.597,25.889,49851,0
2012-04-24,25.997,26.152,25.329,25.825,73941,0
2012-04-25,26.628,26.628,25.937,25.937,53046,0
2012-04-26,25.917,26.085,25.773,25.997,27361,0
2012-04-27,26.056,26.1,25.917,25.917,26940,0
2012-04-30,25.954,26.082,25.76,25.991,82821,0
2012-05-01,26.027,26.085,25.856,26.065,62188,0
2012-05-02,26.347,26.347,26.056,26.218,44840,0
2012-05-03,26.218,26.442,25.901,26.004,27619,0
2012-05-04,25.885,26.13,25.446,25.478,54855,0
2012-05-07,25.373,25.99,25.292,25.811,46325,0
2012-05-08,25.773,25.773,24.526,25.103,65168,0
2012-05-09,25.043,25.269,23.826,25.216,119964,0
2012-05-10,25.521,25.521,24.526,24.934,39430,0
2012-05-11,24.763,25.329,24.763,25.06,12890,0
2012-05-14,25.122,25.122,24.131,24.496,51442,0
2012-05-15,24.607,24.823,24.414,24.75,39352,0
2012-05-16,24.548,24.712,24.049,24.265,27526,0
2012-05-17,24.355,25.036,24.124,24.526,34989,0
2012-05-18,24.355,24.466,24.005,24.303,26931,0
2012-05-21,24.065,24.963,23.781,24.705,33975,0
2012-05-22,24.836,24.836,24.265,24.45,25952,0
2012-05-23,24.303,24.526,24.035,24.466,52042,0
2012-05-24,24.303,24.414,24.206,24.329,47084,0
2012-05-25,24.339,24.339,23.82,24.081,73057,0
2012-05-29,24.065,24.258,23.834,23.962,31155,0
2012-05-30,23.997,23.997,23.233,23.663,60914,0
2012-05-31,23.518,23.535,22.609,23.438,129838,0
2012-06-01,23.346,23.346,22.006,22.772,151442,0
2012-06-04,22.58,22.772,21.797,22.452,227386,0
2012-06-05,22.444,22.846,21.985,22.766,176977,0
2012-06-06,22.673,22.778,22.341,22.517,92541,0
2012-06-07,22.303,22.667,22.169,22.371,123687,0
2012-06-08,21.753,22.667,21.737,22.482,196926,0
2012-06-11,22.707,23.167,22.482,22.778,62005,0
2012-06-12,22.631,23.078,22.474,22.965,52484,0
2012-06-13,22.741,23.18,22.622,22.853,15962,0
2012-06-14,22.948,23.209,22.497,23.209,49671,0
2012-06-15,23.262,23.337,22.778,23.216,59194,0
2012-06-18,23.069,23.069,22.497,22.898,31746,0
2012-06-19,22.948,23.864,22.948,23.663,27438,0
2012-06-20,23.709,23.709,22.766,23.262,84865,0
2012-06-21,23.328,23.768,22.639,23.084,33953,0
2012-06-22,23.532,23.873,23.141,23.59,291853,0
2012-06-25,23.454,23.753,23.173,23.634,40770,0
2012-06-26,23.461,24.049,23.461,23.791,278329,0
2012-06-27,23.842,24.654,23.806,24.534,54048,0
2012-06-28,24.628,24.645,24.399,24.645,58468,0
2012-06-29,25.269,25.589,24.584,25.194,48495,0
2012-07-02,25.344,25.953,25.032,25.702,235381,0
2012-07-03,25.939,26.015,25.639,25.753,33745,0
2012-07-05,25.595,25.886,25.595,25.662,35038,0
2012-07-06,25.409,25.708,25.305,25.597,23875,0
2012-07-09,25.713,25.937,25.446,25.856,64896,0
2012-07-10,25.685,26.711,25.685,26.1,219125,0
2012-07-11,26.19,26.324,25.877,26.041,115510,0
2012-07-12,25.959,26.234,25.825,26.085,256731,0
2012-07-13,26.089,26.231,25.969,26.224,172994,0
2012-07-16,26.072,26.294,26.027,26.258,28926,0
2012-07-17,26.271,26.585,26.059,26.585,62685,0
2012-07-18,26.571,27.096,26.217,26.42,33516,0
2012-07-19,26.54,26.592,26.309,26.54,22462,0
2012-07-20,26.309,27.765,26.309,27.456,64722,0
2012-07-23,27.141,27.541,26.904,27.497,22901,0
2012-07-24,27.546,27.546,26.969,27.081,43777,0
2012-07-25,27.089,27.42,27.059,27.239,12243,0
2012-07-26,27.397,27.592,26.759,27.488,87841,0
2012-07-27,27.466,27.6,27.309,27.39,21973,0
2012-07-30,27.525,27.81,27.149,27.218,32489,0
2012-07-31,27.327,27.497,27.069,27.12,88161,0
2012-08-01,27.256,28.329,27.068,28.179,147253,0
2012-08-02,28.345,28.639,27.984,28.09,125432,0
2012-08-03,28.607,29.615,28.375,29.028,147613,0
2012-08-06,29.526,29.526,28.6,29.193,64381,0
2012-08-07,29.315,30.232,29.044,29.114,65260,0
2012-08-08,28.816,29.517,28.803,29.351,69582,0
2012-08-09,29.322,29.826,29.322,29.642,120849,0
2012-08-10,29.473,29.969,29.473,29.691,72091,0
2012-08-13,30.005,31.417,29.869,30.757,308482,0
2012-08-14,30.749,31.726,30.524,31.238,92815,0
2012-08-15,31.397,33.056,31.397,31.555,147885,0
2012-08-16,31.653,32.321,31.645,31.734,99451,0
2012-08-17,31.944,32.321,31.704,32.312,104838,0
2012-08-20,32.321,32.771,31.938,32.183,107283,0
2012-08-21,32.412,32.412,31.456,31.584,61968,0
2012-08-22,31.563,31.78,31.441,31.591,42818,0
2012-08-23,31.704,32.05,31.571,32.014,34915,0
2012-08-24,32.095,32.126,31.577,31.584,53095,0
2012-08-27,32.081,32.231,31.758,32.131,73162,0
2012-08-28,32.261,32.42,31.591,31.674,59756,0
2012-08-29,31.856,32.65,31.856,32.191,116387,0
2012-08-30,32.335,32.487,32.178,32.426,46225,0
2012-08-31,32.727,32.912,32.48,32.749,64371,0
2012-09-04,33.071,33.267,32.696,32.921,58211,0
2012-09-05,32.905,33.456,32.787,33.036,40533,0
2012-09-06,33.283,33.591,33.071,33.23,87500,0
2012-09-07,33.201,33.299,32.973,32.982,35987,0
2012-09-10,33.283,33.469,32.387,33.373,55324,0
2012-09-11,33.544,35.507,33.464,34.552,107639,0
2012-09-12,35.268,35.319,34.608,34.989,63615,0
2012-09-13,35.319,35.319,33.334,33.973,110649,0
2012-09-14,34.198,34.403,33.742,34.198,71665,0
2012-09-17,34.651,34.651,33.464,33.599,107232,0
2012-09-18,33.824,33.824,33.071,33.253,46099,0
2012-09-19,33.299,33.299,32.44,32.787,91766,0
2012-09-20,32.711,33.223,32.667,32.905,101124,0
2012-09-21,33.155,33.299,32.965,33.109,74197,0
2012-09-24,33.071,33.071,32.764,32.833,23212,0
2012-09-25,32.554,33.043,32.554,32.84,108401,0
2012-09-26,32.808,33.019,32.598,32.696,33704,0
2012-09-27,32.771,33.071,32.102,33.071,44145,0
2012-09-28,33.071,33.071,32.426,32.629,88373,0
2012-10-01,32.629,32.939,32.522,32.65,196566,0
2012-10-02,32.057,32.711,31.869,32.365,3662929,0
2012-10-03,32.269,33.216,32.178,33.216,632597,0
2012-10-04,33.223,33.267,32.787,33.23,254067,0
2012-10-05,33.118,33.259,32.982,33.004,80700,0
2012-10-08,32.886,33.118,32.563,33.118,95753,0
2012-10-09,33.019,33.088,32.886,33.013,102300,0
2012-10-10,32.893,33.013,32.727,32.84,284158,0
2012-10-11,33.071,33.071,32.847,33.071,98917,0
2012-10-12,32.959,33.544,32.939,33.29,175952,0
2012-10-15,32.787,33.223,32.696,33.102,67408,0
2012-10-16,32.997,33.674,32.886,33.464,91737,0
2012-10-17,33.469,33.627,33.275,33.584,64817,0
2012-10-18,33.674,34.268,33.569,33.755,131023,0
2012-10-19,33.861,34.048,33.634,33.861,127311,0
2012-10-22,33.861,34.48,33.861,34.027,85906,0
2012-10-23,33.688,33.688,33.071,33.321,54070,0
2012-10-24,33.544,33.892,33.516,33.696,50722,0
2012-10-25,33.661,34.048,33.486,33.661,119567,0
2012-10-26,33.599,34.163,33.464,33.749,58877,0
2012-10-31,34.331,34.535,33.131,33.556,206681,0
2012-11-01,33.403,33.747,33.189,33.433,26948,0
2012-11-02,33.35,33.646,33.053,33.206,57772,0
2012-11-05,33.222,34.132,33.053,33.851,83293,0
2012-11-06,33.638,34.476,33.638,34.397,61384,0
2012-11-07,34.056,34.535,33.602,34.421,67346,0
2012-11-08,34.612,34.7,33.683,34.185,77943,0
2012-11-09,34.004,34.291,33.799,34.185,65427,0
2012-11-12,34.04,34.771,33.918,34.199,126757,0
2012-11-13,34.171,34.171,33.943,34.132,120255,0
2012-11-14,34.14,34.351,32.53,33.04,541213,0
2012-11-15,33.199,33.502,31.361,32.614,180226,0
2012-11-16,32.499,33.29,32.257,33.015,107594,0
2012-11-19,33.418,33.577,33.152,33.334,50661,0
2012-11-20,33.266,33.516,33.085,33.516,59054,0
2012-11-21,33.418,33.602,33.214,33.41,58041,0
2012-11-23,33.45,33.593,33.381,33.381,41027,0
2012-11-26,33.189,34.239,33.168,34.087,88747,0
2012-11-27,34.171,34.882,34.101,34.444,150349,0
2012-11-28,34.314,35.156,34.314,34.656,73164,0
2012-11-29,34.581,35.278,34.262,34.666,70687,0
2012-11-30,34.846,35.452,34.323,35.005,78980,0
2012-12-03,34.74,34.906,33.533,34.444,98677,0
2012-12-04,34.331,34.444,34.101,34.23,79960,0
2012-12-05,34.171,34.429,33.973,34.262,46488,0
2012-12-06,34.087,34.277,33.115,33.441,113944,0
2012-12-07,33.342,33.814,32.955,33.67,68382,0
2012-12-10,33.767,33.926,33.024,33.502,37687,0
2012-12-11,33.524,34.019,33.334,33.638,63877,0
2012-12-12,34.245,34.245,32.651,33,222957,0
2012-12-13,32.985,32.985,32.339,32.624,122308,0
2012-12-14,32.614,32.873,32.418,32.651,84924,0
2012-12-17,32.818,32.962,32.438,32.624,73662,0
2012-12-18,32.522,32.888,31.567,31.923,138854,0
2012-12-19,31.876,32.818,31.574,32.37,120637,0
2012-12-20,32.562,33.67,32.377,33.57,509967,0
2012-12-21,33.152,33.943,33.131,33.373,153403,0
2012-12-24,33.41,33.776,33.152,33.487,63054,0
2012-12-26,33.533,33.621,32.818,33.015,66446,0
2012-12-27,32.916,33.222,32.339,32.562,48688,0
2012-12-28,32.515,33.009,32.104,32.804,304218,0
2012-12-31,32.629,33.547,32.363,33.259,100821,0
2013-01-02,33.54,34.801,33.54,34.14,274130,0
2013-01-03,34.323,34.656,33.98,34.277,127376,0
2013-01-04,34.429,34.476,33.91,34.171,114265,0
2013-01-07,34.155,34.208,32.888,32.895,351757,0
2013-01-08,32.349,32.349,31.329,31.665,1486660,0
2013-01-09,32.036,32.265,31.892,31.892,8467280,0
2013-01-10,31.931,32.104,31.444,32.104,1274889,0
2013-01-11,32.007,32.409,31.892,32.37,649290,0
2013-01-14,32.423,32.461,32.134,32.461,468161,0
2013-01-15,32.24,32.438,31.892,32.349,373165,0
2013-01-16,32.279,32.461,32.142,32.363,452746,0
2013-01-17,32.326,32.691,32.265,32.568,373531,0
2013-01-18,32.469,32.744,32.385,32.696,291375,0
2013-01-22,32.842,33.214,32.614,33.183,422306,0
2013-01-23,33.214,33.577,33.015,33.502,504652,0
2013-01-24,33.297,33.776,32.916,33.547,504576,0
2013-01-25,33.699,33.752,33.41,33.716,239616,0
2013-01-28,33.752,33.799,33.564,33.646,303658,0
2013-01-29,33.564,33.638,32.818,33.251,355076,0
2013-01-30,33.313,33.313,32.863,33.145,301102,0
2013-01-31,33.041,33.777,32.824,33.777,410499,0
2013-02-01,33.777,34.092,33.655,34.052,229678,0
2013-02-04,33.899,34.383,33.754,34.244,199485,0
2013-02-05,34.229,34.298,34.115,34.252,200075,0
2013-02-06,34.182,34.545,34.176,34.506,156311,0
2013-02-07,34.467,35.028,34.237,34.913,279059,0
2013-02-08,34.873,35.465,34.682,35.375,173844,0
2013-02-11,35.411,35.596,35.12,35.319,155855,0
2013-02-12,34.973,35.587,34.644,35.356,238228,0
2013-02-13,35.482,36.871,35.482,36.347,265666,0
2013-02-14,36.31,36.593,35.942,36.355,195638,0
2013-02-15,36.347,36.925,36.157,36.555,136423,0
2013-02-19,36.524,37.631,36.524,37.539,226740,0
2013-02-20,37.477,37.729,37.1,37.546,251556,0
2013-02-21,37.308,37.424,35.825,37.216,304211,0
2013-02-22,37.286,37.615,36.678,37.338,225387,0
2013-02-25,37.622,38.289,37.324,37.385,324709,0
2013-02-26,37.506,37.884,37.085,37.559,437263,0
2013-02-27,37.546,38.282,37.315,37.999,381373,0
2013-02-28,38.308,39.012,38.022,38.308,246204,0
2013-03-01,38.045,38.865,37.82,38.865,442060,0
2013-03-04,38.858,39.725,38.843,39.426,313085,0
2013-03-05,39.441,40.378,39.426,39.856,363867,0
2013-03-06,39.696,40.599,39.396,40.309,623957,0
2013-03-07,40.447,41.183,40.355,41.077,320818,0
2013-03-08,40.907,41.706,40.701,41.699,346937,0
2013-03-11,41.4,42.058,41.139,41.843,649982,0
2013-03-12,42.925,43.473,41.477,41.984,1362593,0
2013-03-13,41.084,41.561,39.379,41.408,751906,0
2013-03-14,41.338,42.344,40.761,41.798,1014270,0
2013-03-15,41.625,42.336,40.539,40.617,1733677,0
2013-03-18,40.294,41.139,40.017,40.862,438147,0
2013-03-19,40.822,41.322,40.608,40.938,371209,0
2013-03-20,40.193,41.147,39.926,41.021,375742,0
2013-03-21,41.007,42.589,40.748,42.397,574959,0
2013-03-22,42.397,43.027,42.158,42.495,356517,0
2013-03-25,42.713,42.713,41.938,42.144,97123,0
2013-03-26,42.236,42.306,41.469,41.66,164126,0
2013-03-27,41.429,41.691,40.938,40.994,194702,0
2013-03-28,41.369,41.606,41.007,41.429,238727,0
2013-04-01,41.507,41.577,40.885,41.208,195512,0
2013-04-02,41.098,41.453,40.533,41.116,305064,0
2013-04-03,41.03,41.03,40.034,40.193,159103,0
2013-04-04,39.918,40.453,39.681,39.681,198265,0
2013-04-05,39.341,39.611,38.849,39.304,305258,0
2013-04-08,39.327,40.923,39.166,40.571,249158,0
2013-04-09,40.432,41.246,40.432,40.731,195168,0
2013-04-10,40.761,40.776,40.126,40.554,210807,0
2013-04-11,40.385,40.608,39.833,40.095,192305,0
2013-04-12,40.171,40.655,39.98,40.247,103357,0
2013-04-15,40.233,40.363,39.519,39.971,158935,0
2013-04-16,40.07,41.651,39.573,40.533,222429,0
2013-04-17,40.669,41.631,40.178,41.275,224822,0
2013-04-18,41.093,41.093,40.279,40.487,71396,0
2013-04-19,40.647,40.801,40.363,40.66,86022,0
2013-04-22,40.831,40.994,40.186,40.761,48820,0
2013-04-23,40.756,42.036,40.355,41.516,187177,0
2013-04-24,41.552,44.208,41.329,42.765,367716,0
2013-04-25,42.687,43.832,42.681,43.305,212293,0
2013-04-26,43.555,44.133,43.096,43.933,144034,0
2013-04-29,45.291,45.291,44.055,44.138,179956,0
2013-04-30,44.448,46.781,44.448,45.752,1595126,0
2013-05-01,45.853,48.143,45.581,47.401,6053272,0
2013-05-02,47.151,48.438,46.62,48.266,599472,0
2013-05-03,48.02,50.134,48.02,48.985,669326,0
2013-05-06,49.034,50.403,49.034,50.179,305294,0
2013-05-07,48.765,51.479,48.765,50.319,336574,0
2013-05-08,50.605,51.307,48.755,49.229,372512,0
2013-05-09,49.01,49.504,46.633,47.021,454493,0
2013-05-10,46.789,47.787,46.789,47.177,161007,0
2013-05-13,46.998,47.611,46.912,47.198,480927,0
2013-05-14,47.038,47.515,47.021,47.215,204707,0
2013-05-15,47.144,47.726,46.728,47.245,145990,0
2013-05-16,47.151,49.359,47.151,48.476,229179,0
2013-05-17,48.376,51.077,48.376,48.972,537656,0
2013-05-20,49.268,49.893,47.564,48.252,137891,0
2013-05-21,48.514,50.294,48.26,49.901,192024,0
2013-05-22,50.002,51.307,49.924,51.217,226984,0
2013-05-23,50.403,51.812,49.947,51.416,189734,0
2013-05-24,52.169,53.407,51.65,52.38,261760,0
2013-05-28,53.012,55.666,52.478,52.702,188468,0
2013-05-29,53.012,53.214,50.498,51.348,304632,0
2013-05-30,51.278,51.278,49.003,49.538,221673,0
2013-05-31,49.517,49.534,47.636,48.017,207971,0
2013-06-03,48.066,48.137,47.23,47.515,155146,0
2013-06-04,47.942,48.02,46.62,47.051,144900,0
2013-06-05,46.983,46.983,44.319,44.699,474966,0
2013-06-06,44.297,45.551,43.771,45.37,372050,0
2013-06-07,45.573,47.069,45.425,46.365,109333,0
2013-06-10,46.442,46.721,45.667,46.037,65541,0
2013-06-11,45.279,45.636,44.716,45.046,233536,0
2013-06-12,45.296,45.776,44.838,45.48,278087,0
2013-06-13,45.443,46.092,44.69,44.736,90101,0
2013-06-14,44.736,45.489,44.119,45.304,344115,0
2013-06-17,45.443,46.147,44.833,45.728,159481,0
2013-06-18,46.425,46.712,45.613,45.914,123123,0
2013-06-19,45.805,46.078,45.141,45.667,321086,0
2013-06-20,45.046,45.728,42.841,43.345,712803,0
2013-06-21,43.421,44.305,41.069,43.3,2805109,0
2013-06-24,42.935,44.009,41.363,43.454,310785,0
2013-06-25,43.561,45.256,42.958,44.723,167949,0
2013-06-26,45.358,47.151,45.358,46.983,263358,0
2013-06-27,47.223,48.037,46.75,47.322,126821,0
2013-06-28,47.322,47.322,46.232,46.797,214778,0
2013-07-01,47.215,49.313,46.74,47.469,236900,0
2013-07-02,47.401,47.765,46.844,47.639,119306,0
2013-07-03,47.872,47.872,46.377,46.775,96286,0
2013-07-05,47.105,47.105,45.099,45.976,148708,0
2013-07-08,45.986,46.037,44.931,45.627,309346,0
2013-07-09,46.199,46.199,45.263,45.681,89895,0
2013-07-10,45.544,45.706,44.343,45.063,318609,0
2013-07-11,45.202,45.364,43.934,44.893,447675,0
2013-07-12,44.637,44.887,43.786,44.234,389047,0
2013-07-15,43.997,44.112,43.738,43.856,201696,0
2013-07-16,43.345,43.592,42.571,43.105,177953,0
2013-07-17,43.328,43.421,41.859,42.184,292677,0
2013-07-18,41.945,42.553,41.557,41.85,240921,0
2013-07-19,41.411,42.029,40.766,41.587,319197,0
2013-07-22,41.42,42.09,41.42,41.647,159369,0
2013-07-23,41.797,42.376,41.263,41.385,322577,0
2013-07-24,41.526,42.105,40.906,42.059,213596,0
2013-07-25,41.805,42.086,40.994,41.842,222535,0
2013-07-26,41.566,43.569,41.566,43.229,135657,0
2013-07-29,43.684,43.717,42.321,42.587,111475,0
2013-07-30,42.184,42.509,41.657,41.681,172064,0
2013-07-31,41.62,42.189,41.315,41.797,94894,0
2013-08-01,41.899,42.546,41.665,41.913,145898,0
2013-08-02,42.094,42.102,40.751,40.931,171930,0
2013-08-05,40.353,41.306,39.477,41.306,293212,0
2013-08-06,41.031,41.64,40.618,40.712,122320,0
2013-08-07,40.587,40.601,39.962,40.337,302437,0
2013-08-08,40.299,41.172,39.999,40.681,305260,0
2013-08-09,40.47,41.013,40.445,40.445,56759,0
2013-08-12,40.289,41.51,40.289,41.315,185094,0
2013-08-13,41.336,41.602,41.013,41.013,86106,0
2013-08-14,40.416,41.134,40.305,40.854,206429,0
2013-08-15,40.813,41.62,40.249,41.234,145098,0
2013-08-16,41.116,41.969,41.094,41.72,53685,0
2013-08-19,41.727,42.799,41.4,42.236,153867,0
2013-08-20,42.463,43.187,42.197,42.844,110558,0
2013-08-21,42.687,42.969,42.197,42.197,55474,0
2013-08-22,42.081,42.807,41.445,42.758,57523,0
2013-08-23,42.799,43.11,42.367,42.837,191073,0
2013-08-26,42.954,42.977,41.892,42.094,82918,0
2013-08-27,41.806,42.439,41.471,41.573,82579,0
2013-08-28,41.531,42.008,41.315,41.72,79355,0
2013-08-29,41.861,42.546,41.861,42.118,78723,0
2013-08-30,42.4,42.4,41.538,41.884,58450,0
2013-09-03,42.151,42.4,41.634,41.947,87910,0
2013-09-04,42.484,42.93,41.64,41.775,69335,0
2013-09-05,41.62,42.915,41.611,42.892,67265,0
2013-09-06,42.977,43.087,42.375,42.821,83895,0
2013-09-09,42.799,43.845,42.219,43.759,89277,0
2013-09-10,43.892,45.321,43.892,45.065,177102,0
2013-09-11,44.954,44.954,44.307,44.54,84250,0
2013-09-12,44.423,44.769,42.674,44.307,103971,0
2013-09-13,44.174,44.273,43.759,44.103,130876,0
2013-09-16,44.32,44.32,42.447,42.783,139980,0
2013-09-17,42.713,44.024,42.391,43.546,216632,0
2013-09-18,43.751,44.729,43.117,44.587,196539,0
2013-09-19,44.777,46.328,44.696,46.041,291982,0
2013-09-20,45.579,46.183,44.555,45.032,462399,0
2013-09-23,44.682,45.252,43.932,44.289,215109,0
2013-09-24,44.375,45.314,43.555,44.722,170961,0
2013-09-25,44.533,44.777,43.996,44.392,138852,0
2013-09-26,44.438,45.563,44.375,45.393,88881,0
2013-09-27,45.523,45.706,44.64,45.3,127894,0
2013-09-30,45.143,45.502,44.54,45.321,144470,0
2013-10-01,45.314,45.909,44.741,45.823,221524,0
2013-10-02,45.329,46.017,45.143,45.403,138093,0
2013-10-03,45.518,45.518,44.954,45.361,206254,0
2013-10-04,45.518,45.518,44.657,44.814,61458,0
2013-10-07,44.648,45.291,44.253,44.485,81092,0
2013-10-08,44.415,44.494,43.915,43.986,47759,0
2013-10-09,43.525,44.281,42.884,43.996,81616,0
2013-10-10,44.203,44.555,43.265,43.5,78155,0
2013-10-11,43.5,43.759,42.227,42.986,111883,0
2013-10-14,42.587,43.518,41.525,42.799,201597,0
2013-10-15,42.554,43.211,41.425,42.869,139606,0
2013-10-16,42.852,43.555,41.297,42.471,141085,0
2013-10-17,42.375,42.722,42.016,42.273,103659,0
2013-10-18,42.312,44.065,42.156,44.065,317986,0
2013-10-21,43.971,44.141,43.439,43.759,178269,0
2013-10-22,43.9,44.141,43.595,44.031,75124,0
2013-10-23,43.712,44.072,43.08,43.915,82559,0
2013-10-24,44.126,45.203,43.799,43.954,214466,0
2013-10-25,46.291,46.291,43.735,44.141,164883,0
2013-10-28,43.971,44.135,43.837,43.932,42745,0
2013-10-29,43.924,44.362,42.126,43.055,206331,0
2013-10-30,42.861,43.025,42.055,42.212,207763,0
2013-10-31,42.168,42.784,41.907,42.39,110280,0
2013-11-01,42.628,42.895,42.27,42.454,22272,0
2013-11-04,42.49,42.88,41.75,42.398,62944,0
2013-11-05,42.232,42.648,41.862,42.445,62552,0
2013-11-06,42.634,43.409,42.09,43.091,80195,0
2013-11-07,43.298,43.416,42.358,42.667,321957,0
2013-11-08,42.508,42.705,41.421,42.311,96166,0
2013-11-11,42.628,42.658,42.112,42.47,105488,0
2013-11-12,41.955,42.628,40.701,41.599,134857,0
2013-11-13,41.441,42.334,40.859,41.979,91035,0
2013-11-14,42.168,42.752,41.672,41.862,234089,0
2013-11-15,42.075,42.965,41.878,42.508,161017,0
2013-11-18,42.482,42.822,41.474,41.843,219567,0
2013-11-19,40.147,40.203,39.183,39.469,7300348,0
2013-11-20,39.469,39.847,39.271,39.728,1268226,0
2013-11-21,39.728,40.06,39.728,39.943,566172,0
2013-11-22,39.872,40.362,39.872,40.305,627443,0
2013-11-25,40.147,40.401,39.675,40.338,421346,0
2013-11-26,40.376,40.376,40.156,40.259,346124,0
2013-11-27,40.338,40.677,40.045,40.425,354589,0
2013-11-29,40.614,40.614,40.299,40.454,85075,0
2013-12-02,40.762,40.771,40.274,40.581,304606,0
2013-12-03,40.259,40.314,39.539,40.186,384793,0
2013-12-04,40.085,40.085,39.509,39.793,343284,0
2013-12-05,39.793,40.039,38.806,39.183,281320,0
2013-12-06,38.869,40.124,38.869,39.902,312248,0
2013-12-09,39.902,40.463,39.816,40.345,223153,0
2013-12-10,39.943,40.454,39.699,39.775,223718,0
2013-12-11,39.775,39.775,39.09,39.588,179257,0
2013-12-12,39.438,40.22,39.342,39.658,740645,0
2013-12-13,38.585,39.413,37.797,38.98,2073423,0
2013-12-16,39.177,39.407,37.978,38.078,1029506,0
2013-12-17,37.945,38.324,37.434,37.63,697903,0
2013-12-18,37.741,38.972,37.416,38.751,1591040,0
2013-12-19,38.781,38.852,38.466,38.797,365947,0
2013-12-20,38.972,40.338,38.768,39.775,5415324,0
2013-12-23,39.77,40.605,39.58,40.32,366229,0
2013-12-24,40.454,40.708,40.179,40.463,122318,0
2013-12-26,40.652,40.891,40.179,40.249,331798,0
2013-12-27,40.51,40.967,40.235,40.631,170923,0
2013-12-30,40.694,41.236,40.55,40.986,152404,0
2013-12-31,41.127,41.734,40.986,41.316,306840,0
2014-01-02,41.031,41.789,40.694,40.81,253842,0
2014-01-03,41.806,41.806,41.221,41.561,155859,0
2014-01-06,41.734,41.907,41.34,41.561,286772,0
2014-01-07,41.617,41.914,41.516,41.726,169934,0
2014-01-08,41.599,41.885,41.481,41.726,155682,0
2014-01-09,42.208,42.27,41.97,42.13,223549,0
2014-01-10,42.097,43.14,42.056,42.83,195003,0
2014-01-13,42.871,43.818,42.784,43.265,569960,0
2014-01-14,43.069,43.69,42.847,43.101,414025,0
2014-01-15,43.338,43.439,41.996,42.482,229349,0
2014-01-16,42.317,42.58,42.002,42.47,104209,0
2014-01-17,42.185,42.618,42.152,42.437,130427,0
2014-01-21,42.208,42.817,41.524,42.723,373207,0
2014-01-22,42.628,43.217,42.54,43.06,185205,0
2014-01-23,43.101,43.401,42.83,43.091,185484,0
2014-01-24,42.729,43.14,42.137,42.223,316174,0
2014-01-27,42.407,42.784,41.227,41.852,234510,0
2014-01-28,41.655,42.075,41.481,41.789,214828,0
2014-01-29,41.441,41.979,40.383,41.632,220366,0
2014-01-30,41.684,42.035,41.142,41.738,142341,0
2014-01-31,41.028,42.48,40.992,42.417,124904,0
2014-02-03,42.339,42.745,41.574,42.019,147559,0
2014-02-04,42.105,42.736,41.94,42.377,137627,0
2014-02-05,42.258,43.416,41.97,43.063,223167,0
2014-02-06,42.098,44.419,41.518,43.943,435571,0
2014-02-07,43.773,45.124,43.512,44.7,248187,0
2014-02-10,44.836,45.586,44.427,45.355,288768,0
2014-02-11,45.68,46.178,45.105,46.017,553253,0
2014-02-12,46.19,46.264,44.866,45.513,256126,0
2014-02-13,45.506,46.024,45.244,45.68,217093,0
2014-02-14,45.736,46.399,45.218,46.373,295802,0
2014-02-18,46.272,46.791,46.16,46.448,359956,0
2014-02-19,45.481,47.021,45.481,46.957,320675,0
2014-02-20,46.734,46.822,45.52,46.144,305384,0
2014-02-21,45.864,46.455,45.415,46.279,227406,0
2014-02-24,46.279,46.791,46.024,46.382,313166,0
2014-02-25,46.287,47.038,46.287,46.544,260453,0
2014-02-26,46.616,47.876,46.44,47.821,229591,0
2014-02-27,47.858,47.956,47.467,47.628,141993,0
2014-02-28,47.446,48.49,47.244,48.037,232010,0
2014-03-03,47.277,48.866,47.277,48.775,98543,0
2014-03-04,49.671,49.774,48.369,49.433,187139,0
2014-03-05,48.512,49.385,48.512,49.096,133893,0
2014-03-06,49.073,49.294,48.506,49.103,219207,0
2014-03-07,49.385,49.598,48.715,48.872,224019,0
2014-03-10,49.231,49.687,48.369,49.056,226542,0
2014-03-11,49.026,49.927,48.921,49.671,407289,0
2014-03-12,49.687,49.965,49.274,49.44,348063,0
2014-03-13,49.472,49.75,48.849,49.231,185589,0
2014-03-14,49.56,51.705,49.56,50.796,778111,0
2014-03-17,50.796,52.334,50.628,52.169,885910,0
2014-03-18,52.056,52.217,50.861,51.067,754696,0
2014-03-19,50.835,51.332,48.927,49.397,659760,0
2014-03-20,49.239,49.72,48.093,48.409,545508,0
2014-03-21,48.802,50.757,48.354,49.671,4411194,0
2014-03-24,49.39,49.655,48.688,49.255,173731,0
2014-03-25,49.32,49.503,48.426,48.506,130461,0
2014-03-26,48.506,48.954,47.98,48.243,133097,0
2014-03-27,47.93,48.65,47.605,47.876,224530,0
2014-03-28,47.731,48.322,47.596,47.844,209810,0
2014-03-31,47.787,48.113,47.292,48.042,260037,0
2014-04-01,48.21,49.239,47.676,49.239,255810,0
2014-04-02,48.912,49.942,48.802,49.509,114948,0
2014-04-03,49.44,49.799,48.623,49.302,110554,0
2014-04-04,49.624,50.252,48.604,49.472,320908,0
2014-04-07,49.216,50.213,49.216,49.624,113155,0
2014-04-08,49.488,50.221,49.488,50.079,140031,0
2014-04-09,50.271,50.271,49.169,49.544,189666,0
2014-04-10,49.544,50.165,48.921,49.336,167868,0
2014-04-11,49.536,49.702,48.585,49.472,302860,0
2014-04-14,49.472,50.445,49.351,49.655,90667,0
2014-04-15,49.933,49.983,49.184,49.663,102493,0
2014-04-16,49.957,50.459,49.247,49.821,75589,0
2014-04-17,49.918,50.228,49.32,49.816,109000,0
2014-04-21,49.711,51.067,49.582,50.667,92956,0
2014-04-22,50.515,51.013,50.515,50.827,160410,0
2014-04-23,50.677,50.861,50.236,50.653,145829,0
2014-04-24,50.588,50.98,49.816,50.182,254215,0
2014-04-25,50.143,50.748,49.869,50.459,174514,0
2014-04-28,50.252,50.98,49.95,50.391,140032,0
2014-04-29,50.796,51.586,50.796,51.586,83562,0
2014-04-30,51.547,51.57,50.437,50.988,249433,0
2014-05-01,52.347,53.934,51.803,52.953,243938,0
2014-05-02,53.71,54.926,53.225,54.025,138005,0
2014-05-05,54.062,55.19,53.686,55.177,130671,0
2014-05-06,54.91,56.431,54.048,54.54,167959,0
2014-05-07,54.723,55.224,53.959,55.159,104420,0
2014-05-08,54.957,55.513,53.645,54.49,145989,0
2014-05-09,54.498,55.216,53.998,54.733,131429,0
2014-05-12,54.861,56.013,54.861,55.376,123647,0
2014-05-13,55.335,56.245,55.296,55.7,149976,0
2014-05-14,55.618,56.052,55.168,55.843,117928,0
2014-05-15,55.868,55.868,54.209,55.593,130775,0
2014-05-16,55.747,56.271,55.224,55.369,65752,0
2014-05-19,55.392,55.874,55.199,55.665,84250,0
2014-05-20,55.77,56.561,54.713,56.561,78615,0
2014-05-21,56.851,57.155,56.045,56.438,125860,0
2014-05-22,56.223,57.1,56.142,56.736,79635,0
2014-05-23,56.811,57.116,55.636,56.037,113632,0
2014-05-27,56.118,56.48,55.344,55.989,77762,0
2014-05-28,56.118,56.521,55.65,55.924,114499,0
2014-05-29,55.916,56.352,55.489,55.764,134921,0
2014-05-30,55.657,56.254,55.457,56.133,141484,0
2014-06-02,56.374,56.503,55.586,56.326,142734,0
2014-06-03,56.326,57.905,56.295,57.407,188154,0
2014-06-04,57.085,59.096,56.496,58.445,97806,0
2014-06-05,58.75,59.452,57.704,58.276,130832,0
2014-06-06,58.59,60.049,58.283,59.638,236649,0
2014-06-09,59.597,60.66,59.04,60.66,379018,0
2014-06-10,59.282,60.717,59.169,60.717,233686,0
2014-06-11,60.465,60.846,58.339,59.024,207230,0
2014-06-12,58.727,59.331,56.729,57.309,276201,0
2014-06-13,57.093,57.631,56.254,57.606,115183,0
2014-06-16,57.415,59.467,57.043,58.992,188611,0
2014-06-17,58.782,59.406,58.331,58.501,113341,0
2014-06-18,58.365,58.879,56.326,56.326,170512,0
2014-06-19,56.326,56.585,55.401,55.907,154299,0
2014-06-20,55.562,56.343,54.433,55.691,480732,0
2014-06-23,55.812,57.107,55.344,55.924,377698,0
2014-06-24,55.7,58.75,55.177,58.004,287257,0
2014-06-25,57.782,58.331,56.897,57.728,107133,0
2014-06-26,57.768,58.606,57.342,57.859,105768,0
2014-06-27,57.746,58.372,57.23,57.631,155389,0
2014-06-30,57.673,59.153,57.116,59.114,336204,0
2014-07-01,59.371,59.59,58.671,59.315,144917,0
2014-07-02,59.348,59.467,58.245,59.418,87415,0
2014-07-03,59.348,59.348,57.664,57.825,64573,0
2014-07-07,57.575,57.72,56.423,57.471,131434,0
2014-07-08,57.382,57.72,56.642,57.14,86570,0
2014-07-09,57.155,57.919,56.874,57.487,125150,0
2014-07-10,57.189,57.881,56.585,57.566,116006,0
2014-07-11,57.832,58.034,56.785,57.881,91441,0
2014-07-14,57.849,58.372,57.259,57.544,79024,0
2014-07-15,57.849,57.849,56.907,57.655,125714,0
2014-07-16,57.914,58.189,57.487,57.994,261434,0
2014-07-17,57.655,57.967,57.259,57.768,97687,0
2014-07-18,57.673,58.711,57.673,57.898,64761,0
2014-07-21,57.575,57.985,56.94,57.043,123799,0
2014-07-22,56.907,58.846,56.802,58.259,70966,0
2014-07-23,58.302,59.29,58.146,58.879,99845,0
2014-07-24,59.144,59.29,57.592,58.05,86274,0
2014-07-25,57.754,58.123,57.196,58.108,48312,0
2014-07-28,58.189,58.614,57.147,57.929,57692,0
2014-07-29,57.985,58.566,57.768,58.059,85266,0
2014-07-30,58.146,58.606,55.362,56.086,180504,0
2014-07-31,56.543,56.543,52.035,54.132,490506,0
2014-08-01,53.759,54.742,52.595,54.043,370973,0
2014-08-04,53.979,55.739,53.45,55.723,104497,0
2014-08-05,55.732,56.65,54.968,55.278,107122,0
2014-08-06,55.252,55.579,54.456,54.994,97051,0
2014-08-07,55.123,56.194,54.53,55.057,98809,0
2014-08-08,55.381,55.381,53.914,54.928,105876,0
2014-08-11,55.252,56.878,54.764,56.203,112058,0
2014-08-12,55.936,56.38,55.423,55.959,64424,0
2014-08-13,56.05,57.981,56.05,57.812,160896,0
2014-08-14,58.097,58.301,56.918,57.608,121444,0
2014-08-15,57.853,58.056,56.146,56.984,104684,0
2014-08-18,56.934,58.03,56.608,57.294,73153,0
2014-08-19,55.579,56.22,55.332,55.779,1561441,0
2014-08-20,55.739,56.268,55.359,56.194,424063,0
2014-08-21,55.91,56.658,55.814,56.479,297980,0
2014-08-22,56.082,57.308,55.739,56.36,217717,0
2014-08-25,56.139,57.081,55.739,56.878,400606,0
2014-08-26,56.674,57.104,56.35,56.455,95242,0
2014-08-27,56.844,58.087,55.497,57.894,285760,0
2014-08-28,58.039,58.105,56.738,56.975,66012,0
2014-08-29,57.073,57.398,56.315,57.104,119751,0
2014-09-02,57.04,57.463,55.408,55.887,382293,0
2014-09-03,55.779,56.341,54.733,55.212,316625,0
2014-09-04,54.944,55.374,53.952,54.847,338220,0
2014-09-05,54.764,55.497,54.165,55.447,130352,0
2014-09-08,55.528,56.416,55.05,56.333,256084,0
2014-09-09,56.372,57.236,55.863,57.097,317585,0
2014-09-10,57.236,57.862,56.878,57.276,326455,0
2014-09-11,57.13,58.009,56.756,57.138,171899,0
2014-09-12,57.138,57.285,56.073,56.486,364837,0
2014-09-15,56.341,56.821,55.571,56.536,146237,0
2014-09-16,56.235,57.04,55.983,56.911,186601,0
2014-09-17,57.122,57.438,56.146,57.209,387651,0
2014-09-18,57.188,58.129,56.315,57.285,279825,0
2014-09-19,57.315,58.502,56.984,57.2,420410,0
2014-09-22,57.194,57.2,56.38,56.844,182885,0
2014-09-23,56.503,56.756,55.665,55.854,124095,0
2014-09-24,56.302,56.633,55.341,56.123,131691,0
2014-09-25,56.05,56.268,54.928,56.203,319711,0
2014-09-26,56.228,57.285,55.381,56.869,152795,0
2014-09-29,56.408,57.179,55.179,55.374,141788,0
2014-09-30,55.293,57.65,54.521,57.501,277232,0
2014-10-01,57.267,57.991,55.506,55.926,223709,0
2014-10-02,55.714,56.496,54.449,55.236,143248,0
2014-10-03,55.359,55.967,54.449,55.805,93696,0
2014-10-06,56.04,56.35,54.465,55.163,122652,0
2014-10-07,54.676,55.814,54.489,54.944,152720,0
2014-10-08,54.708,55.439,52.686,55.173,157913,0
2014-10-09,54.87,55.194,52.912,53.326,184526,0
2014-10-10,53.082,53.082,49.644,51.051,319648,0
2014-10-13,50.743,51.442,46.819,46.94,251946,0
2014-10-14,46.785,47.355,42.731,45.827,608134,0
2014-10-15,44.916,47.516,44.014,47.29,485889,0
2014-10-16,46.963,52.49,46.314,51.678,583829,0
2014-10-17,52.464,55.359,51.278,54.504,304424,0
2014-10-20,53.627,53.627,46.386,46.696,1640352,0
2014-10-21,45.102,45.973,44.486,45.096,15641594,0
2014-10-22,45.437,46.94,45.38,46.924,5582492,0
2014-10-23,47.128,47.241,46.411,47.088,2112805,0
2014-10-24,47.088,47.485,45.885,47.411,1322514,0
2014-10-27,47.29,47.29,45.819,46.307,847560,0
2014-10-28,46.461,46.891,45.78,46.543,559565,0
2014-10-29,46.963,46.963,45.811,46.592,602275,0
2014-10-30,45.614,46.904,45.565,46.544,689216,0
2014-10-31,46.921,47.044,45.13,46.264,598429,0
2014-11-03,46.313,47.308,46.248,47.25,1020092,0
2014-11-04,46.848,47.004,45.434,46.068,683329,0
2014-11-05,46.815,46.815,45.614,46.042,523404,0
2014-11-06,46.272,47.111,45.986,46.782,522199,0
2014-11-07,46.84,47.826,46.254,47.44,721754,0
2014-11-10,47.414,48.188,46.328,47.3,1148555,0
2014-11-11,46.961,47.292,46.512,46.872,507888,0
2014-11-12,46.568,47.168,46.099,47.044,285177,0
2014-11-13,46.921,47.292,45.894,46.224,361050,0
2014-11-14,45.903,47.564,45.614,47.538,430406,0
2014-11-17,47.308,47.587,46.888,47.324,340499,0
2014-11-18,47.324,47.587,46.468,47.004,373754,0
2014-11-19,46.831,47.398,46.379,46.429,379826,0
2014-11-20,46.058,47.849,46.058,47.662,1041248,0
2014-11-21,47.865,49.196,47.703,48.968,2060898,0
2014-11-24,48.895,50.158,47.966,49.478,826464,0
2014-11-25,49.386,50.166,49.066,50.069,623846,0
2014-11-26,50.059,51.12,49.027,50.036,582879,0
2014-11-28,48.77,49.049,46.526,47.061,413456,0
2014-12-01,46.848,47.052,42.074,43.224,1580323,0
2014-12-02,42.73,45.894,42.491,44.876,851360,0
2014-12-03,44.771,48.082,44.622,46.717,575870,0
2014-12-04,46.058,47.77,46.001,47.506,509165,0
2014-12-05,47.883,47.883,46.84,47.2,310233,0
2014-12-08,47.052,47.604,43.092,44.252,571267,0
2014-12-09,43.907,45.326,43.067,45.073,455484,0
2014-12-10,44.037,44.054,41.333,42.666,772329,0
2014-12-11,42.583,45.104,42.148,43.783,616009,0
2014-12-12,42.986,44.992,42.483,43.348,739699,0
2014-12-15,43.536,43.848,41.129,42.148,687129,0
2014-12-16,41.497,43.224,40.274,42.172,788132,0
2014-12-17,42.041,44.858,41.916,44.662,731241,0
2014-12-18,46.001,48.22,45.09,47.613,757042,0
2014-12-19,47.564,48.024,46.042,46.757,3435030,0
2014-12-22,46.749,46.749,44.423,44.63,512396,0
2014-12-23,45.153,45.886,44.439,45.673,354144,0
2014-12-24,45.211,46.429,44.925,46.05,126333,0
2014-12-26,46.32,46.561,45.919,46.395,180705,0
2014-12-29,46.001,48.294,46.001,47.628,409340,0
2014-12-30,47.76,48.162,46.946,47.989,404504,0
2014-12-31,47.956,49.14,47.423,48.359,629086,0
2015-01-02,49.001,49.14,48.196,48.657,229747,0
2015-01-05,47.826,48.657,46.823,47.079,730691,0
2015-01-06,47.004,47.357,45.443,46.092,564721,0
2015-01-07,46.364,47.012,45.114,45.6,313469,0
2015-01-08,45.607,47.398,45.607,46.931,325203,0
2015-01-09,46.683,47.15,44.957,46.157,642650,0
2015-01-12,45.911,46.148,43.158,44.472,501743,0
2015-01-13,44.439,44.866,42.352,42.681,374390,0
2015-01-14,41.999,43.363,40.538,42.995,492164,0
2015-01-15,43.487,45.162,42.748,43.907,292882,0
2015-01-16,43.831,45.803,43.207,45.385,740290,0
2015-01-20,45.459,46.633,44.522,45.869,407718,0
2015-01-21,46.083,47.029,44.983,45.319,577037,0
2015-01-22,45.228,46.092,44.078,44.915,416528,0
2015-01-23,44.915,46.561,44.785,45.124,288116,0
2015-01-26,45.319,46.356,44.909,46.28,362339,0
2015-01-27,46.01,46.667,45.196,45.319,172993,0
2015-01-28,45.261,45.729,43.979,44.136,320614,0
2015-01-29,44.682,44.817,43.236,44.541,222912,0
2015-01-30,44.166,46.338,43.925,45.773,284691,0
2015-02-02,46.147,47.803,45.458,46.647,737301,0
2015-02-03,47.628,49.268,47.527,48.785,578911,0
2015-02-04,48.143,48.96,46.897,48.403,338362,0
2015-02-05,48.993,49.825,47.488,49.234,320746,0
2015-02-06,50.083,50.083,47.554,47.637,253221,0
2015-02-09,47.735,48.328,47.145,47.712,330803,0
2015-02-10,47.637,48.236,46.704,47.512,248686,0
2015-02-11,47.378,47.778,46.24,46.456,227966,0
2015-02-12,45.765,47.204,44.933,46.447,392498,0
2015-02-13,46.447,47.421,46.096,46.388,460548,0
2015-02-17,45.205,47.313,44.942,47.131,281694,0
2015-02-18,46.714,47.337,46.247,46.43,222734,0
2015-02-19,45.864,46.589,45.441,45.89,280673,0
2015-02-20,45.898,46.78,45.542,46.422,284123,0
2015-02-23,45.923,46.822,45.441,46.579,315261,0
2015-02-24,46.88,47.005,45.981,46.372,173728,0
2015-02-25,46.48,47.47,45.973,47.153,449988,0
2015-02-26,47.271,47.437,46.439,47.263,288497,0
2015-02-27,47.337,47.936,46.687,47.778,291409,0
2015-03-02,48.011,48.011,47.021,47.038,227140,0
2015-03-03,47.595,47.595,46.664,46.78,438659,0
2015-03-04,46.78,46.78,45.681,46.264,228342,0
2015-03-05,46.24,46.664,45.765,46.074,313789,0
2015-03-06,45.89,46.338,45.232,45.564,258990,0
2015-03-09,45.832,45.957,44.768,45.133,189164,0
2015-03-10,44.608,45.341,44.176,45.116,203102,0
2015-03-11,45.066,45.066,43.618,43.792,646691,0
2015-03-12,44.082,44.166,42.811,43.218,597175,0
2015-03-13,43.184,43.592,42.602,42.995,542253,0
2015-03-16,42.995,43.136,42.254,42.786,388901,0
2015-03-17,42.471,43.303,42.345,42.869,263796,0
2015-03-18,42.644,45.098,42.436,43.227,439859,0
2015-03-19,42.986,43.71,42.636,43.6,181232,0
2015-03-20,43.818,44.69,43.719,44.392,524105,0
2015-03-23,44.266,45.422,43.935,45.165,415101,0
2015-03-24,44.865,45.422,44.518,44.933,197456,0
2015-03-25,44.826,45.688,44.283,44.433,211156,0
2015-03-26,44.533,44.933,43.46,43.826,156474,0
2015-03-27,43.769,45.215,43.684,44.908,197937,0
2015-03-30,45.322,45.964,45.098,45.591,126790,0
2015-03-31,45.522,46.388,44.699,44.768,286240,0
2015-04-01,44.483,45.658,44.342,44.342,170296,0
2015-04-02,44.359,44.914,44.109,44.64,208632,0
2015-04-06,44.768,46.182,44.69,46.046,159239,0
2015-04-07,46.13,46.13,44.998,45.564,499357,0
2015-04-08,45.973,46.788,45.223,45.957,452960,0
2015-04-09,45.806,47.013,45.649,46.897,265629,0
2015-04-10,46.579,47.254,46.579,47.013,842102,0
2015-04-13,46.938,47.088,46.397,46.556,205145,0
2015-04-14,46.822,46.822,45.89,45.973,208753,0
2015-04-15,46.214,47.213,45.6,46.606,477837,0
2015-04-16,46.321,46.803,46.016,46.638,209391,0
2015-04-17,46.463,47.005,46.28,46.938,160441,0
2015-04-20,47.013,47.421,46.52,46.647,112921,0
2015-04-21,46.773,47.03,46.155,46.763,161353,0
2015-04-22,46.921,47.279,46.638,47.188,130732,0
2015-04-23,47.088,47.671,46.938,47.671,223415,0
2015-04-24,47.455,48.353,47.313,48.262,222451,0
2015-04-27,48.302,48.775,47.954,48.536,237595,0
2015-04-28,48.625,49.3,48.302,49.3,575422,0
2015-04-29,49.002,51.373,48.51,48.51,2228138,0
2015-04-30,48.971,50.553,46.923,47.184,738016,0
2015-05-01,47.04,47.967,47.04,47.716,617725,0
2015-05-04,47.512,48.178,47.512,47.984,271574,0
2015-05-05,48.405,48.843,47.799,48.389,275493,0
2015-05-06,48.631,48.631,47.656,48.059,146909,0
2015-05-07,47.824,48.725,46.822,47.42,348473,0
2015-05-08,49.677,50.459,48.631,49.693,494110,0
2015-05-11,50.401,50.401,48.558,49.425,260533,0
2015-05-12,49.356,49.736,48.042,48.92,347190,0
2015-05-13,49.315,49.685,48.1,49.045,390442,0
2015-05-14,49.442,49.938,48.622,49.011,308269,0
2015-05-15,49.214,49.247,48.279,48.363,234661,0
2015-05-18,48.725,49.693,48.16,49.66,316104,0
2015-05-19,49.888,49.888,48.802,48.853,386997,0
2015-05-20,48.843,49.693,48.036,48.078,243194,0
2015-05-21,48.354,48.994,48.001,48.303,154964,0
2015-05-22,48.086,48.463,48.001,48.187,508950,0
2015-05-26,47.916,48.66,47.437,48.036,356359,0
2015-05-27,47.967,48.884,47.672,48.5,783140,0
2015-05-28,48.119,48.622,47.57,48.178,317587,0
2015-05-29,47.672,48.994,47.579,48.682,308029,0
2015-06-01,48.985,49.938,48.572,48.868,400864,0
2015-06-02,48.853,49.634,48.69,49.223,471958,0
2015-06-03,49.181,49.534,48.068,48.507,375479,0
2015-06-04,48.187,48.793,47.68,47.908,393649,0
2015-06-05,47.849,48.741,46.738,47.782,279056,0
2015-06-08,47.629,48.398,46.983,47.058,406712,0
2015-06-09,47.478,48.363,47.058,47.892,314655,0
2015-06-10,48.303,48.802,47.824,47.967,224371,0
2015-06-11,48.211,48.631,47.2,47.217,216492,0
2015-06-12,46.738,48.093,46.604,48.078,311712,0
2015-06-15,47.892,49.375,47.614,48.66,480333,0
2015-06-16,48.463,49.744,47.892,49.542,411697,0
2015-06-17,49.618,50.376,48.775,49.711,289508,0
2015-06-18,49.913,50.063,48.675,48.682,434260,0
2015-06-19,48.531,48.819,47.579,47.833,1235331,0
2015-06-22,48.237,49.651,47.672,49.515,406830,0
2015-06-23,49.435,49.762,48.793,49.634,278047,0
2015-06-24,49.425,49.895,48.934,49.634,399110,0
2015-06-25,49.869,49.947,49.196,49.736,243670,0
2015-06-26,49.575,50.838,49.384,50.408,353748,0
2015-06-29,49.803,50.048,49.011,49.265,560609,0
2015-06-30,49.289,49.998,48.059,48.1,406264,0
2015-07-01,48.203,48.44,47.177,47.387,322162,0
2015-07-02,47.638,48.6,47.217,48.119,321567,0
2015-07-06,48.1,48.253,47.353,47.478,243315,0
2015-07-07,47.353,48.421,46.957,48.059,378803,0
2015-07-08,47.724,48.463,46.923,47.158,142616,0
2015-07-09,47.857,48.109,46.773,47.227,221938,0
2015-07-10,47.648,48.389,47.243,48.05,292239,0
2015-07-13,48.211,48.76,47.766,47.942,252338,0
2015-07-14,47.892,48.668,47.782,48.354,247353,0
2015-07-15,48.303,48.463,46.855,46.964,335485,0
2015-07-16,46.983,47.293,46.124,46.183,440554,0
2015-07-17,46.595,47.177,45.122,46.257,500401,0
2015-07-20,46.317,46.763,44.379,44.978,415616,0
2015-07-21,45.331,45.929,44.633,45.037,380942,0
2015-07-22,45.423,45.584,43.715,44.093,477008,0
2015-07-23,44.034,44.59,43.673,43.673,461213,0
2015-07-24,43.799,44.539,43.589,43.732,548495,0
2015-07-27,43.589,43.756,42.814,43.286,624610,0
2015-07-28,43.614,44.648,43.141,44.465,453257,0
2015-07-29,44.489,46.199,43.756,46.183,382725,0
2015-07-30,46.2,46.927,44.769,45.159,396782,0
2015-07-31,45.313,45.758,44.461,44.749,354945,0
2015-08-03,44.179,45.067,43.546,44.05,241845,0
2015-08-04,43.914,44.58,43.265,43.794,187141,0
2015-08-05,43.367,44.417,41.168,41.807,422094,0
2015-08-06,42.54,44.187,39.699,42.233,1115731,0
2015-08-07,41.807,43.25,41.746,42.054,369947,0
2015-08-10,42.097,44.179,42.097,43.283,337137,0
2015-08-11,43.018,44.043,42.326,43.658,255364,0
2015-08-12,43.555,45.092,43.06,45.032,279600,0
2015-08-13,44.801,45.084,43.907,44.81,206826,0
2015-08-14,45.219,45.74,44.434,45.554,216202,0
2015-08-17,45.526,46.62,44.88,46.464,209172,0
2015-08-18,47.063,47.643,46.074,46.561,406391,0
2015-08-19,46.544,47.021,44.829,46.081,342409,0
2015-08-20,45.979,46.62,44.955,45.587,262957,0
2015-08-21,45.372,45.518,44.025,44.033,359986,0
2015-08-24,40.961,43.181,39.921,41.866,1410046,0
2015-08-25,43.12,43.206,40.782,41.261,819813,0
2015-08-26,41.986,42.233,39.844,41.986,595876,0
2015-08-27,42.891,44.196,42.174,44.084,480216,0
2015-08-28,44.502,44.537,43.794,44.461,565408,0
2015-08-31,44.196,45.647,43.445,45.067,380142,0
2015-09-01,44.512,44.554,43.189,44.308,455489,0
2015-09-02,44.657,45.842,43.743,44.94,384359,0
2015-09-03,44.931,45.74,44.596,45.057,247959,0
2015-09-04,44.657,45.219,44.221,44.829,250654,0
2015-09-08,45.178,45.299,44.3,44.801,255458,0
2015-09-09,44.852,45.33,43.957,44.221,547947,0
2015-09-10,44.153,44.374,43.25,43.555,349506,0
2015-09-11,43.155,43.523,42.635,42.787,625992,0
2015-09-14,42.787,43.25,42.139,42.642,729932,0
2015-09-15,42.678,43.197,41.9,42.506,449280,0
2015-09-16,42.678,43.206,41.823,42.405,494045,0
2015-09-17,42.532,43.095,42.258,42.943,359369,0
2015-09-18,43.361,43.361,41.243,41.968,1568379,0
2015-09-21,42.01,42.488,40.875,42.387,773641,0
2015-09-22,41.789,42.369,40.979,41.313,732745,0
2015-09-23,41.481,41.875,39.213,39.374,453497,0
2015-09-24,39.256,40.005,36.772,38.452,750967,0
2015-09-25,38.572,39.109,37.65,38.111,406859,0
2015-09-28,37.667,38.111,35.747,36.677,569433,0
2015-09-29,36.815,37.318,34.253,34.528,807626,0
2015-09-30,34.946,38.701,34.689,38.402,1346082,0
2015-10-01,38.862,40.005,38.411,39.543,545723,0
2015-10-02,39.221,41.252,37.923,41.071,713292,0
2015-10-05,41.481,43.403,41.481,42.95,750746,0
2015-10-06,42.891,44.359,42.275,44.033,464982,0
2015-10-07,44.727,45.57,43.965,45.484,426780,0
2015-10-08,45.228,46.107,44.563,45.852,450335,0
2015-10-09,45.971,46.68,45.382,45.748,347449,0
2015-10-12,45.724,45.724,44.605,44.749,308797,0
2015-10-13,43.692,45.15,43.53,44.495,333503,0
2015-10-14,44.638,45.716,44.263,45.414,275262,0
2015-10-15,45.604,46.356,45.084,46.227,236241,0
2015-10-16,46.184,46.978,45.945,46.696,544783,0
2015-10-19,46.356,46.994,45.577,46.551,195729,0
2015-10-20,46.27,47.105,45.647,46.806,152969,0
2015-10-21,46.686,47.388,45.842,46.356,243389,0
2015-10-22,46.483,46.483,44.946,45.219,278777,0
2015-10-23,45.382,45.724,44.443,44.964,277959,0
2015-10-26,44.682,44.888,43.12,43.283,207297,0
2015-10-27,42.668,42.702,40.961,42.369,417757,0
2015-10-28,42.557,44.573,42.547,44.29,229679,0
2015-10-29,44.047,47.164,43.511,47.026,499145,0
2015-10-30,47.312,49.227,46.593,48.551,455030,0
2015-11-02,48.343,48.93,47.805,48.092,453343,0
2015-11-03,48.169,49.285,47.744,48.574,399364,0
2015-11-04,48.991,48.991,47.355,48.178,507125,0
2015-11-05,48.203,49.001,47.598,48.438,331226,0
2015-11-06,48.084,48.612,47.423,47.996,208111,0
2015-11-09,47.875,48.991,46.757,47.442,248660,0
2015-11-10,47.122,48.012,46.887,47.017,272325,0
2015-11-11,47.251,47.84,46.238,46.29,265973,0
2015-11-12,45.762,46.333,45.452,45.676,200721,0
2015-11-13,45.562,46.142,43.874,44.204,514159,0
2015-11-16,44.342,46.323,44.247,45.503,424423,0
2015-11-17,45.319,45.71,44.204,45.05,641545,0
2015-11-18,45.13,46.15,44.568,45.623,246456,0
2015-11-19,45.087,45.701,44.36,44.852,327299,0
2015-11-20,44.88,45.814,44.308,44.516,404791,0
2015-11-23,44.532,45.2,43.771,44.065,439090,0
2015-11-24,43.814,45.579,43.814,44.828,297732,0
2015-11-25,44.394,45.328,44.194,44.315,182242,0
2015-11-27,43.874,44.524,43.667,44.056,83729,0
2015-11-30,44.16,44.757,43.252,43.252,222895,0
2015-12-01,43.338,43.692,42.419,42.54,450015,0
2015-12-02,42.125,42.783,40.505,42.031,593437,0
2015-12-03,41.944,42.506,38.861,40.696,728172,0
2015-12-04,40.436,40.825,37.188,39.38,966879,0
2015-12-07,37.188,38.184,35.839,37.901,727354,0
2015-12-08,37.136,38.532,36.757,37.934,609868,0
2015-12-09,38.064,42.411,37.804,42.073,707374,0
2015-12-10,41.232,42.558,40.255,41.171,510348,0
2015-12-11,40.42,40.453,37.093,37.311,537374,0
2015-12-14,36.998,37.285,35.743,36.056,472595,0
2015-12-15,36.384,37.344,35.709,37.181,640158,0
2015-12-16,37.181,40.307,36.87,39.035,753339,0
2015-12-17,39.216,40.083,37.665,39.718,752877,0
2015-12-18,39.518,40.801,39.163,39.596,1134222,0
2015-12-21,39.458,40.212,38.792,39.805,810966,0
2015-12-22,39.684,43.398,39.58,42.525,804125,0
2015-12-23,43.215,44.436,42.974,44.16,701946,0
2015-12-24,44.065,44.88,43.857,44.256,220498,0
2015-12-28,43.493,43.9,42.255,43.553,616024,0
2015-12-29,43.822,44.404,41.232,41.952,626447,0
2015-12-30,41.647,42.255,39.865,41.667,444463,0
2015-12-31,41.285,44.212,40.921,43.572,617095,0
2016-01-04,43.468,44.532,42.952,44.012,528389,0
2016-01-05,43.848,43.972,41.251,43.667,570955,0
2016-01-06,42.577,43.156,40.393,41.398,480095,0
2016-01-07,40.289,41.917,39.518,39.874,513539,0
2016-01-08,40.436,41.826,39.874,40.731,442495,0
2016-01-11,40.652,40.849,39.107,40.567,901772,0
2016-01-12,41,41.676,39.043,40.246,1057818,0
2016-01-13,41.112,41.647,38.236,38.279,908230,0
2016-01-14,38.48,40.488,37.485,39.511,639823,0
2016-01-15,38.36,39.208,37.15,38.652,504306,0
2016-01-19,38.783,39.189,35.761,36.895,441863,0
2016-01-20,35.873,36.273,32.652,35.016,627995,0
2016-01-21,35.691,38.332,35.337,36.584,728691,0
2016-01-22,40.644,40.949,38.573,39.035,877739,0
2016-01-25,38.236,40.246,36.471,36.766,905027,0
2016-01-26,37.311,39.882,35.934,39.596,910831,0
2016-01-27,38.965,39.917,37.692,38.541,659837,0
2016-01-28,39.917,40.731,38.419,40.316,593877,0
2016-01-29,40.395,41.288,38.923,39.039,308363,0
2016-02-01,38.193,40.509,36.916,40.509,500240,0
2016-02-02,39.187,40.054,37.497,38.906,723712,0
2016-02-03,39.321,39.63,37.524,38.28,587349,0
2016-02-04,38.606,39.734,38.007,39.62,393797,0
2016-02-05,39.187,40.073,37.664,38.333,407971,0
2016-02-08,37.551,37.558,33.984,35.234,860822,0
2016-02-09,34.556,34.556,32.786,33.78,805337,0
2016-02-10,33.834,34.644,32.812,33.772,619753,0
2016-02-11,33.235,33.904,30.981,32.293,884954,0
2016-02-12,33.621,34.371,32.099,33.702,786274,0
2016-02-16,34.687,36.221,33.921,35.982,1625904,0
2016-02-17,35.621,37.999,35.621,36.573,594787,0
2016-02-18,37.269,38.131,35.911,37.954,552867,0
2016-02-19,37.198,38.28,36.501,37.461,512741,0
2016-02-22,38.219,39.171,37.29,38.554,697445,0
2016-02-23,38.413,38.73,36.432,36.573,605404,0
2016-02-24,36.555,38.017,34.362,37.876,737842,0
2016-02-25,37.437,39.03,35.251,35.515,1146158,0
2016-02-26,36.017,36.951,35.71,36.599,729825,0
2016-02-29,36.801,37.452,35.771,36.739,755876,0
2016-03-01,36.872,37.135,35.886,36.687,634538,0
2016-03-02,36.361,37.272,35.328,37.208,1025078,0
2016-03-03,37.198,39.039,36.582,38.933,513051,0
2016-03-04,39.293,40.035,38.642,39.365,822869,0
2016-03-07,39.532,40.544,39.012,39.866,553370,0
2016-03-08,39.408,39.682,37.075,37.101,371504,0
2016-03-09,37.646,38.528,37.216,37.991,400079,0
2016-03-10,37.849,38.431,37.322,38.212,746602,0
2016-03-11,38.73,39.065,37.802,38.642,745537,0
2016-03-14,38.166,39.523,37.577,37.859,532281,0
2016-03-15,37.418,38.135,36.986,37.911,534767,0
2016-03-16,38.007,40.183,37.646,39.937,665567,0
2016-03-17,40.059,41.892,40.059,41.152,509534,0
2016-03-18,41.355,42.164,39.381,40.112,1094602,0
2016-03-21,40.112,40.605,38.766,39.329,664702,0
2016-03-22,38.889,40.756,38.713,40.121,397889,0
2016-03-23,39.558,39.937,38.06,38.06,378106,0
2016-03-24,37.481,38.713,37.276,38.166,546262,0
2016-03-28,38.361,38.361,37.241,38.026,196615,0
2016-03-29,37.461,38.704,37.128,38.633,301217,0
2016-03-30,39.046,40.226,39.039,39.134,293118,0
2016-03-31,39.207,40.438,39.207,40.21,340928,0
2016-04-01,39.336,39.636,37.832,37.832,531588,0
2016-04-04,37.832,39.074,37.075,37.313,593199,0
2016-04-05,37.075,37.251,36.3,36.687,326967,0
2016-04-06,37.261,37.934,36.801,37.504,280283,0
2016-04-07,37.286,37.789,36.67,37.514,475808,0
2016-04-08,38.123,39.268,37.894,38.493,560769,0
2016-04-11,38.933,39.572,37.924,38.757,374882,0
2016-04-12,38.879,40.157,38.659,39.805,316329,0
2016-04-13,39.805,40.453,39.408,39.514,187913,0
2016-04-14,39.452,39.866,38.748,39.207,211976,0
2016-04-15,38.748,39.452,38.017,38.219,390907,0
2016-04-18,36.442,39.24,36.442,39.118,209788,0
2016-04-19,39.276,40.667,39.11,40.571,221378,0
2016-04-20,40.438,41.461,40.04,40.906,323423,0
2016-04-21,41.108,41.777,40.562,41.6,463709,0
2016-04-22,42.13,42.35,40.835,41.698,592733,0
2016-04-25,41.786,42.182,41.054,41.116,465438,0
2016-04-26,41.547,41.562,40.835,41.072,561756,0
2016-04-27,41.495,41.989,40.95,41.346,659507,0
2016-04-28,41.042,41.434,40.091,41.013,451015,0
2016-04-29,41.067,41.686,40.297,41.434,400626,0
2016-05-02,41.257,41.498,39.885,40.287,367378,0
2016-05-03,39.572,40.083,38.46,39.543,455718,0
2016-05-04,39.527,40.405,39.527,39.993,351293,0
2016-05-05,40.988,42.215,40.163,41.829,541718,0
2016-05-06,41.615,43.909,41.605,43.147,612024,0
2016-05-09,43.065,44.051,41.758,43.667,544351,0
2016-05-10,43.774,45.314,43.532,44.77,591230,0
2016-05-11,44.393,44.635,43.52,44.295,974327,0
2016-05-12,44.931,45.279,43.3,43.657,497160,0
2016-05-13,43.515,44.231,42.942,43.237,458524,0
2016-05-16,43.926,44.481,43.569,44.266,350626,0
2016-05-17,44.034,44.956,43.819,44.725,563111,0
2016-05-18,44.716,44.823,42.673,43.156,721769,0
2016-05-19,42.797,43.129,42.017,42.743,634827,0
2016-05-20,42.958,44.061,42.53,43.515,604286,0
2016-05-23,43.3,43.667,42.717,43.085,277213,0
2016-05-24,43.369,43.688,42.475,42.779,220359,0
2016-05-25,43.002,43.805,42.726,43.237,433955,0
2016-05-26,43.369,43.855,42.996,43.156,666343,0
2016-05-27,43.147,43.917,42.536,43.873,269867,0
2016-05-31,43.855,44.911,43.81,44.044,590093,0
2016-06-01,43.711,45.647,43.528,45.082,471451,0
2016-06-02,44.643,45.593,43.999,44.222,700204,0
2016-06-03,44.481,45.001,43.487,43.81,429636,0
2016-06-06,44.088,44.732,43.845,44.222,674514,0
2016-06-07,44.006,46.015,43.909,45.413,4042100,0
2016-06-08,45.656,45.818,43.693,43.829,927644,0
2016-06-09,43.461,44.241,43.04,43.657,273473,0
2016-06-10,43.182,43.855,42.976,43.254,587924,0
2016-06-13,43.03,43.317,42.341,42.501,673974,0
2016-06-14,42.152,43.088,40.862,41.551,669333,0
2016-06-15,41.526,42.404,40.747,41.91,379144,0
2016-06-16,41.472,42.331,41.079,41.973,443003,0
2016-06-17,42.341,42.483,41.561,41.767,1191498,0
2016-06-20,42.511,43.317,41.703,41.946,538547,0
2016-06-21,41.767,42.914,41.669,42.475,530462,0
2016-06-22,42.878,43.747,42.012,43.263,376060,0
2016-06-23,43.623,44.823,43.3,44.626,465867,0
2016-06-24,42.698,44.383,42.457,43.477,612107,0
2016-06-27,43.354,43.505,41.087,41.758,688664,0
2016-06-28,42.932,43.433,41.848,42.905,324172,0
2016-06-29,43.416,44.339,43.263,44.069,353817,0
2016-06-30,44.115,44.563,43.345,44.383,492097,0
2016-07-01,44.635,44.68,44.159,44.411,296617,0
2016-07-05,43.999,43.999,42.986,43.363,321756,0
2016-07-06,42.905,43.443,42.228,43.201,480173,0
2016-07-07,43.389,44.344,42.295,42.448,261013,0
2016-07-08,42.887,43.201,42.394,42.483,411223,0
2016-07-11,42.967,43.335,42.797,43.209,231726,0
2016-07-12,43.766,44.661,43.766,44.141,477012,0
2016-07-13,44.241,44.358,43.528,43.702,267832,0
2016-07-14,44.151,44.553,43.477,44.285,203983,0
2016-07-15,44.491,44.491,43.945,44.124,163529,0
2016-07-18,44.079,44.76,43.791,44.75,369661,0
2016-07-19,44.725,44.804,44.266,44.447,281444,0
2016-07-20,44.285,44.635,43.909,44.58,299125,0
2016-07-21,44.652,45.199,44.447,45.082,505559,0
2016-07-22,45.299,45.431,44.266,45.253,461683,0
2016-07-25,45.163,45.217,44.472,44.814,341573,0
2016-07-26,44.804,45.163,44.393,44.545,266331,0
2016-07-27,44.804,45.019,43.819,44.034,280912,0
2016-07-28,44.097,44.491,43.845,44.231,278896,0
2016-07-29,43.713,44.541,43.285,44.461,285349,0
2016-08-01,44.115,44.115,42.994,43.303,253657,0
2016-08-02,43.723,43.723,42.465,43.184,338266,0
2016-08-03,43.33,43.468,42.427,43.13,463330,0
2016-08-04,43.23,43.668,41.471,41.9,1093263,0
2016-08-05,41.945,43.385,41.754,43.085,338549,0
2016-08-08,43.375,44.032,43.131,43.257,480392,0
2016-08-09,43.44,43.485,42.227,42.318,446279,0
2016-08-10,42.41,42.41,40.887,40.988,425439,0
2016-08-11,41.462,41.643,40.806,41.388,342538,0
2016-08-12,42.017,42.272,40.924,41.124,626866,0
2016-08-15,41.597,42.127,41.253,41.526,448878,0
2016-08-16,41.481,41.924,41.188,41.562,747211,0
2016-08-17,41.672,42.251,41.134,41.589,342559,0
2016-08-18,41.917,42.646,41.607,42.117,394096,0
2016-08-19,42.318,42.491,41.425,41.945,303290,0
2016-08-22,41.643,42.145,41.562,42.036,389703,0
2016-08-23,42.072,42.53,41.936,42.337,458839,0
2016-08-24,42.227,42.63,41.552,42.127,500688,0
2016-08-25,42.255,43.33,41.817,42.994,545393,0
2016-08-26,43.458,43.823,42.956,43.275,309014,0
2016-08-29,43.34,43.668,42.865,43.54,321915,0
2016-08-30,43.759,43.969,43.216,43.777,387201,0
2016-08-31,43.623,43.942,42.948,43.723,454878,0
2016-09-01,43.639,44.151,43.034,43.395,441730,0
2016-09-02,43.713,43.85,43.312,43.593,366441,0
2016-09-06,43.769,44.26,43.613,43.969,359639,0
2016-09-07,44.278,44.575,43.685,43.997,451901,0
2016-09-08,44.169,44.671,44.014,44.251,690130,0
2016-09-09,43.86,44.179,42.637,42.883,389550,0
2016-09-12,42.346,43.203,42.346,42.728,348064,0
2016-09-13,42.272,42.482,41.567,41.717,884355,0
2016-09-14,41.617,42.542,41.161,41.481,380469,0
2016-09-15,41.562,41.863,40.832,40.906,470477,0
2016-09-16,40.906,41.297,40.614,40.742,1602834,0
2016-09-19,40.797,41.307,40.723,40.969,433056,0
2016-09-20,40.914,41.238,40.705,41.179,210286,0
2016-09-21,41.535,43.732,41.188,42.82,705745,0
2016-09-22,43.523,44.288,43.257,44.06,672502,0
2016-09-23,43.769,44.361,43.603,43.868,508027,0
2016-09-26,44.251,44.251,43.513,43.74,288205,0
2016-09-27,43.23,43.887,42.956,43.769,170033,0
2016-09-28,44.151,44.935,43.494,44.407,278672,0
2016-09-29,44.269,44.853,43.814,44.087,259897,0
2016-09-30,44.606,44.775,43.639,44.16,496476,0
2016-10-03,44.005,44.534,43.568,43.769,295549,0
2016-10-04,43.841,44.196,43.239,43.649,216305,0
2016-10-05,43.905,44.187,43.303,43.523,342495,0
2016-10-06,43.503,43.639,42.675,43.158,295805,0
2016-10-07,43.075,43.13,42.419,42.555,406785,0
2016-10-10,42.82,43.148,42.382,42.929,447068,0
2016-10-11,42.929,42.929,42.191,42.828,607331,0
2016-10-12,42.318,42.865,42.109,42.52,331023,0
2016-10-13,42.391,42.423,41.726,42.3,458787,0
2016-10-14,42.51,42.51,41.407,42.036,660773,0
2016-10-17,42.109,42.11,41.206,41.626,538378,0
2016-10-18,42.109,42.401,41.617,41.936,265992,0
2016-10-19,41.999,42.373,41.744,42.145,685811,0
2016-10-20,41.981,42.41,41.635,42.31,299882,0
2016-10-21,42.373,42.474,41.799,42.446,329157,0
2016-10-24,42.51,43.266,42.391,43.23,354330,0
2016-10-25,43.02,43.593,42.956,43.148,514067,0
2016-10-26,42.883,43.685,42.765,43.285,403233,0
2016-10-27,43.366,44.032,43.194,43.895,392049,0
2016-10-28,43.823,44.115,43.364,43.759,342172,0
2016-10-31,43.668,44.078,43.358,43.523,201287,0
2016-11-01,42.665,43.568,41.936,41.936,613049,0
2016-11-02,41.503,41.745,39.961,40.844,964147,0
2016-11-03,40.974,41.513,40.667,41.28,539030,0
2016-11-04,41.243,41.651,40.918,41.326,486859,0
2016-11-07,41.755,42.06,41.233,41.253,366340,0
2016-11-08,41.317,41.736,40.834,40.871,252654,0
2016-11-09,40.844,41.967,40.657,41.69,303544,0
2016-11-10,41.755,42.237,41.494,42.014,341216,0
2016-11-11,41.299,42.552,41.299,42.452,286057,0
2016-11-14,42.573,43.603,42.478,43.177,367600,0
2016-11-15,43.613,44.087,43.204,43.827,322546,0
2016-11-16,43.725,43.975,42.869,43.521,396732,0
2016-11-17,44.282,44.413,41.922,42.553,977864,0
2016-11-18,42.916,42.916,41.69,41.782,771972,0
2016-11-21,42.563,43.734,41.857,42.34,590411,0
2016-11-22,43.084,43.269,42.367,43.26,841987,0
2016-11-23,43.092,44.282,42.953,44.105,461560,0
2016-11-25,44.208,44.515,43.307,43.939,162879,0
2016-11-28,44.031,44.198,43.354,43.39,485889,0
2016-11-29,43.288,43.511,42.173,42.646,890207,0
2016-11-30,43.269,44.756,42.953,43.799,477831,0
2016-12-01,44.31,44.69,43.482,43.827,563747,0
2016-12-02,43.762,44.728,43.385,44.338,468170,0
2016-12-05,44.58,45.546,44.348,45.192,358838,0
2016-12-06,45.23,45.286,44.273,44.358,444597,0
2016-12-07,44.551,45.099,44.208,44.607,509269,0
2016-12-08,44.607,45.081,44.302,45.035,392595,0
2016-12-09,45.137,45.192,44.505,44.802,451786,0
2016-12-12,45.368,45.49,44.551,44.627,518802,0
2016-12-13,45.045,45.045,44.18,44.812,304062,0
2016-12-14,44.831,44.858,43.696,44.078,553220,0
2016-12-15,43.669,44.459,43.4,44.282,836394,0
2016-12-16,44.152,44.96,44.115,44.812,1273642,0
2016-12-19,45.025,45.146,44.71,44.96,364815,0
2016-12-20,45.361,45.574,44.952,45.555,616767,0
2016-12-21,45.638,46.419,45.361,46.364,449537,0
2016-12-22,46.243,47.396,46.243,47.042,886772,0
2016-12-23,47.08,47.99,46.959,47.814,427540,0
2016-12-27,48.203,48.203,47.73,47.86,261592,0
2016-12-28,47.721,48.027,47.459,47.61,250257,0
2016-12-29,47.758,47.758,47.131,47.479,214101,0
2016-12-30,47.553,47.644,46.838,47.219,224018,0
2017-01-03,47.832,48.371,47.36,48.278,548781,0
2017-01-04,48.232,49.134,48.194,48.818,228117,0
2017-01-05,49.161,49.328,48.78,49.31,226249,0
2017-01-06,49.765,50.202,49.449,49.998,548140,0
2017-01-09,49.998,50.137,49.421,49.756,252669,0
2017-01-10,49.346,49.876,49.03,49.208,244588,0
2017-01-11,49.431,50.035,49.196,49.793,218125,0
2017-01-12,50.268,50.285,49.598,49.867,224249,0
2017-01-13,49.775,50.741,49.607,50.304,553514,0
2017-01-17,50.667,51.048,50.314,50.481,472206,0
2017-01-18,50.507,50.824,50.165,50.731,389931,0
2017-01-19,50.964,50.983,50.425,50.657,219927,0
2017-01-20,51.112,51.298,50.694,51.168,168661,0
2017-01-23,51.216,52.115,51.136,51.521,419248,0
2017-01-24,51.707,52.757,51.577,52.497,318895,0
2017-01-25,52.674,53.24,52.246,53.175,276589,0
2017-01-26,53.602,54.226,53.204,54.226,1033746,0
2017-01-27,54.393,54.839,53.818,54.542,499561,0
2017-01-30,54.542,54.542,53.343,53.864,329696,0
2017-01-31,53.891,54.011,53.214,53.789,442467,0
2017-02-01,53.959,54.279,53.052,53.478,526576,0
2017-02-02,53.515,54.205,53.288,53.978,471190,0
2017-02-03,54.242,54.847,53.696,54.403,1021680,0
2017-02-06,54.129,54.535,53.582,54.516,484724,0
2017-02-07,53.779,54.422,52.722,53.761,554664,0
2017-02-08,53.147,53.903,52.312,53.874,384702,0
2017-02-09,54.232,55.149,53.468,55.054,361176,0
2017-02-10,55.611,55.658,54.847,55.177,422149,0
2017-02-13,55.28,55.79,54.62,55.781,381722,0
2017-02-14,55.79,56.367,55.423,56.358,401788,0
2017-02-15,56.565,56.565,56.017,56.311,221913,0
2017-02-16,56.405,56.649,55.849,55.989,449638,0
2017-02-17,56.036,56.232,55.564,55.828,218176,0
2017-02-21,56.479,56.784,55.923,55.989,356160,0
2017-02-22,53.081,53.326,52.43,52.996,3511951,0
2017-02-23,53.194,53.27,52.458,52.703,920862,0
2017-02-24,52.703,52.797,52.222,52.543,651043,0
2017-02-27,52.543,52.817,52.297,52.788,397730,0
2017-02-28,52.448,53.166,52.401,53.166,617516,0
2017-03-01,53.288,53.609,52.873,53.335,724160,0
2017-03-02,53.118,53.402,52.703,53.318,725701,0
2017-03-03,53.487,53.591,53.024,53.071,222363,0
2017-03-06,53.128,53.128,52.534,53.024,200819,0
2017-03-07,52.892,53.109,52.613,52.835,257800,0
2017-03-08,52.76,52.987,51.646,51.655,186012,0
2017-03-09,51.419,51.59,50.512,51.222,412118,0
2017-03-10,51.439,51.608,50.749,51.051,326260,0
2017-03-13,51.051,51.457,50.91,51.155,171003,0
2017-03-14,50.777,50.815,50.279,50.559,262027,0
2017-03-15,51.003,51.664,50.438,51.4,230745,0
2017-03-16,51.439,51.608,51.122,51.466,320441,0
2017-03-17,51.495,51.607,50.362,50.598,670700,0
2017-03-20,50.371,50.391,49.447,49.568,384634,0
2017-03-21,49.937,50.173,49.362,49.682,291553,0
2017-03-22,49.588,49.88,49.279,49.815,221449,0
2017-03-23,49.947,50.371,49.511,49.644,201384,0
2017-03-24,49.748,50.183,49.711,49.899,432816,0
2017-03-27,49.625,49.842,48.889,49.106,223089,0
2017-03-28,49.173,49.672,48.891,49.257,349415,0
2017-03-29,49.511,50.268,49.135,50.154,424745,0
2017-03-30,50.126,50.69,49.815,50.579,247398,0
2017-03-31,50.503,51.57,50.409,51.429,220317,0
2017-04-03,51.58,51.896,50.966,51.674,230481,0
2017-04-04,51.807,52.09,51.274,52.07,131989,0
2017-04-05,52.43,52.675,51.664,51.807,145520,0
2017-04-06,51.929,52.383,51.774,52.297,256206,0
2017-04-07,52.391,52.665,51.731,51.816,152868,0
2017-04-10,52.118,52.334,51.702,51.863,102939,0
2017-04-11,51.929,52.231,51.222,51.372,118068,0
2017-04-12,51.41,51.721,50.99,51.126,221648,0
2017-04-13,51.165,51.316,50.446,50.559,142078,0
2017-04-17,50.975,51.222,50.584,51.222,301986,0
2017-04-18,51.013,51.353,50.465,51.353,524663,0
2017-04-19,51.296,52.018,50.65,51.07,241414,0
2017-04-20,51.212,51.363,50.853,51.259,290810,0
2017-04-21,51.296,51.4,50.512,51.334,220513,0
2017-04-24,51.372,51.916,51.101,51.693,137017,0
2017-04-25,51.684,52.458,51.476,52.401,344268,0
2017-04-26,52.354,52.504,52.014,52.25,280188,0
2017-04-27,52.213,52.551,51.782,52.004,754476,0
2017-04-28,52.438,52.438,51.504,51.797,339473,0
2017-05-01,51.986,52.27,51.693,52.07,281503,0
2017-05-02,52.326,52.474,51.75,52.023,423406,0
2017-05-03,51.716,52.322,51.476,52.129,300078,0
2017-05-04,52.139,52.196,49.478,49.612,284782,0
2017-05-05,49.699,50.448,49.315,50.074,347650,0
2017-05-08,50.208,50.276,49.093,49.66,266017,0
2017-05-09,50.525,50.89,49.151,49.785,276944,0
2017-05-10,50.045,50.727,49.805,49.949,769504,0
2017-05-11,50.266,50.698,50.006,50.467,400181,0
2017-05-12,50.736,50.938,50.285,50.497,463560,0
2017-05-15,51.217,51.605,51.101,51.418,291062,0
2017-05-16,51.63,51.831,51.015,51.562,266182,0
2017-05-17,51.149,51.313,50.64,50.669,155681,0
2017-05-18,50.419,51.015,50.138,50.804,1016344,0
2017-05-19,51.235,52.004,50.958,51.592,209265,0
2017-05-22,51.783,51.917,51.235,51.735,457826,0
2017-05-23,51.793,52.052,51.447,51.899,540420,0
2017-05-24,51.899,52.28,51.793,51.822,168173,0
2017-05-25,51.62,52.234,51.283,51.745,160629,0
2017-05-26,51.572,51.879,51.276,51.64,256565,0
2017-05-30,51.361,51.735,50.87,50.88,217236,0
2017-05-31,50.775,51.092,50.102,50.89,460632,0
2017-06-01,51.187,51.428,50.525,50.976,265391,0
2017-06-02,50.948,51.235,50.025,50.102,430593,0
2017-06-05,49.949,50.563,49.843,50.266,316463,0
2017-06-06,50.102,50.41,50.021,50.218,309777,0
2017-06-07,50.122,50.685,49.017,49.257,497277,0
2017-06-08,49.084,49.43,48.455,48.69,320127,0
2017-06-09,48.7,49.017,48.556,48.662,261728,0
2017-06-12,48.768,49.392,48.047,48.459,385773,0
2017-06-13,48.517,48.801,48.277,48.354,230678,0
2017-06-14,48.507,48.527,47.48,47.48,321678,0
2017-06-15,47.201,47.547,46.068,46.279,420485,0
2017-06-16,46.443,46.894,46.126,46.778,622331,0
2017-06-19,47.105,47.206,46.116,46.318,324682,0
2017-06-20,45.991,45.991,44.877,45.041,315979,0
2017-06-21,44.963,45.358,44.56,44.57,178313,0
2017-06-22,44.714,45.569,44.311,45.358,231453,0
2017-06-23,45.511,46.471,45.146,46.365,314437,0
2017-06-26,46.423,47.769,46.267,47.653,310359,0
2017-06-27,47.691,47.994,46.827,47.057,439542,0
2017-06-28,47.24,48.172,46.778,47.855,294897,0
2017-06-29,47.893,48.7,47.893,48.383,328037,0
2017-06-30,48.748,50.112,48.239,49.651,548159,0
2017-07-03,49.815,50.832,49.521,50.698,218961,0
2017-07-05,50.707,50.91,49.641,50.314,891285,0
2017-07-06,50.15,50.967,49.276,49.468,313714,0
2017-07-07,49.392,50.333,48.652,50.333,253675,0
2017-07-10,50.064,50.736,48.056,48.056,521413,0
2017-07-11,48.537,49.863,48.512,49.709,582715,0
2017-07-12,49.709,50.64,49.709,50.304,247071,0
2017-07-13,50.342,50.553,49.372,50.429,194182,0
2017-07-14,50.525,51.361,50.472,51.361,384402,0
2017-07-17,51.38,52.12,51.245,51.965,382882,0
2017-07-18,52.168,52.196,51.306,51.774,277157,0
2017-07-19,51.755,52.302,50.707,51.005,514224,0
2017-07-20,51.179,52.571,50.246,50.467,322932,0
2017-07-21,50.64,50.729,49.603,49.901,471454,0
2017-07-24,50.122,50.16,49.334,49.536,501419,0
2017-07-25,49.891,50.198,49.641,49.949,438359,0
2017-07-26,50.391,50.544,49.771,49.949,471038,0
2017-07-27,49.766,50.266,49.536,49.823,253976,0
2017-07-28,49.949,50.228,49.68,49.949,321877,0
2017-07-31,50.093,50.414,49.498,50.074,353168,0
2017-08-01,50.89,52.581,50.89,50.89,290108,0
2017-08-02,51.595,51.595,49.462,50.275,167740,0
2017-08-03,50.235,51.118,49.591,49.776,328930,0
2017-08-04,49.609,50.02,49.159,49.668,431123,0
2017-08-07,49.932,50.01,49.228,49.912,410493,0
2017-08-08,50.079,50.079,48.073,49.228,646349,0
2017-08-09,46.087,50.558,46.087,49.061,553835,0
2017-08-10,49.316,49.565,47.261,47.75,495471,0
2017-08-11,47.799,47.877,46.361,47.271,424765,0
2017-08-14,47.466,48.288,46.243,46.605,955970,0
2017-08-15,46.478,46.635,45.108,45.813,570814,0
2017-08-16,46.057,46.165,44.736,45.93,686651,0
2017-08-17,46.126,47.603,45.969,46.449,615531,0
2017-08-18,46.341,47.261,45.651,47.183,563972,0
2017-08-21,47.28,47.29,45.744,46.321,306360,0
2017-08-22,46.194,46.918,45.827,46.038,403843,0
2017-08-23,46.165,46.522,45.734,46.4,356935,0
2017-08-24,46.517,46.723,46.251,46.527,203160,0
2017-08-25,46.615,47.231,46.458,46.82,234525,0
2017-08-28,47.055,47.104,46.116,46.566,513590,0
2017-08-29,46.165,46.86,45.989,46.772,141250,0
2017-08-30,46.468,47.535,46.439,47.31,225308,0
2017-08-31,47.437,49.002,47.212,48.68,350282,0
2017-09-01,48.807,48.924,48.112,48.621,448109,0
2017-09-05,48.777,49.081,48.063,48.141,409094,0
2017-09-06,48.239,48.356,47.956,48.093,557663,0
2017-09-07,47.946,48.758,47.593,48.67,436118,0
2017-09-08,48.66,48.742,47.554,48.141,425182,0
2017-09-11,48.19,48.411,47.877,48.2,329915,0
2017-09-12,48.21,48.484,47.721,47.985,382002,0
2017-09-13,48.229,48.229,47.74,48.004,314151,0
2017-09-14,47.828,48.777,47.828,48.445,373910,0
2017-09-15,48.288,48.474,47.525,47.74,548351,0
2017-09-18,47.946,48.227,47.584,47.77,298178,0
2017-09-19,47.936,47.936,46.967,47.026,434031,0
2017-09-20,47.026,47.447,46.233,46.909,459982,0
2017-09-21,46.909,46.909,45.901,46.605,430832,0
2017-09-22,46.576,46.811,46.243,46.615,263180,0
2017-09-25,46.674,47.76,46.674,47.574,1403568,0
2017-09-26,47.3,47.838,46.762,47.437,193054,0
2017-09-27,47.3,47.593,46.86,47.3,204077,0
2017-09-28,46.909,48.034,46.909,47.985,530845,0
2017-09-29,49.012,49.912,47.447,48.983,2315934,0
2017-10-02,48.689,48.963,48.063,48.738,315503,0
2017-10-03,48.631,48.846,48.239,48.494,383816,0
2017-10-04,48.552,48.552,47.897,48.318,235237,0
2017-10-05,48.249,48.934,48.229,48.924,1061144,0
2017-10-06,48.758,48.907,48.093,48.768,224782,0
2017-10-09,48.758,48.89,48.455,48.533,354860,0
2017-10-10,48.729,48.831,47.936,48.259,603755,0
2017-10-11,48.181,48.401,48.053,48.249,252985,0
2017-10-12,48.063,48.65,47.535,48.249,209306,0
2017-10-13,48.513,48.513,47.3,47.535,248971,0
2017-10-16,47.486,47.535,46.224,46.39,524343,0
2017-10-17,46.4,46.701,46.165,46.458,224763,0
2017-10-18,46.723,46.723,45.147,45.793,799178,0
2017-10-19,45.793,46.067,45.441,45.773,462567,0
2017-10-20,45.999,45.999,44.883,44.961,255564,0
2017-10-23,45,45.108,44.286,44.707,422848,0
2017-10-24,44.952,45.106,44.316,44.55,196492,0
2017-10-25,44.56,44.707,43.264,43.543,560916,0
2017-10-26,43.376,44.795,42.936,44.55,372892,0
2017-10-27,44.57,46.096,44.237,45.323,498043,0
2017-10-30,45.617,46.233,44.169,44.912,751064,0
2017-10-31,45.02,45.5,43.924,44.208,524893,0
2017-11-01,44.13,45.01,43.993,44.805,695542,0
2017-11-02,45.15,45.2,43.21,43.96,586010,0
2017-11-03,43.67,45.17,43.59,44.66,778285,0
2017-11-06,44.78,45.34,44.11,45.29,560713,0
2017-11-07,45.21,46.72,45.21,46.58,638834,0
2017-11-08,46.47,46.65,44.88,45.47,540403,0
2017-11-09,48.2,48.75,45.73,46.16,366266,0
2017-11-10,46.06,46.5,45.75,46.03,184831,0
