Date,Open,High,Low,Close,Volume,OpenInt
2009-12-10,25.476,28.931,24.064,27.356,18257213,0
2009-12-11,27.298,28.308,27.177,27.968,7963846,0
2009-12-14,27.949,28.308,26.525,26.894,4921468,0
2009-12-15,26.44,26.704,24.638,24.723,6572225,0
2009-12-16,24.788,25.043,23.431,24.732,12636765,0
2009-12-17,24.358,24.941,24.221,24.572,7523597,0
2009-12-18,24.931,25.951,24.668,25.951,11066288,0
2009-12-21,26.269,27.527,26.015,26.639,7516992,0
2009-12-22,26.931,27.13,26.629,26.996,3697677,0
2009-12-23,27.186,27.791,26.572,27.241,2576222,0
2009-12-24,27.289,27.362,27.043,27.223,267082,0
2009-12-28,27.28,27.401,26.44,26.629,846468,0
2009-12-29,26.742,26.864,25.713,26.194,1151675,0
2009-12-30,26.071,26.194,25.883,26.138,1730075,0
2009-12-31,26.175,26.175,25.996,26.051,251126,0
2010-01-04,26.336,27.158,26.025,26.769,1917984,0
2010-01-05,26.713,28.185,26.534,28.1,2901643,0
2010-01-06,27.988,30.329,27.856,29.952,5494048,0
2010-01-07,30.186,30.355,29.308,29.979,3811781,0
2010-01-08,30.008,31.536,29.43,30.43,3951946,0
2010-01-11,30.733,32.159,30.223,31.884,4772091,0
2010-01-12,31.28,33.027,30.535,31.657,4989229,0
2010-01-13,31.432,31.432,30.091,30.913,2815282,0
2010-01-14,30.846,31.657,30.458,30.613,1719994,0
2010-01-15,30.439,30.932,29.75,30.213,1350675,0
2010-01-19,30.515,31.451,30.468,30.799,3368670,0
2010-01-20,30.865,31.451,30.723,31.054,3591039,0
2010-01-21,30.865,31.422,30.772,30.97,4965360,0
2010-01-22,30.782,31.667,30.565,30.808,1963080,0
2010-01-25,30.477,30.904,30.196,30.584,2042740,0
2010-01-26,30.311,30.932,30.282,30.64,2375701,0
2010-01-27,30.32,31.197,30.035,30.32,559691,0
2010-01-28,30.667,30.836,29.356,29.705,1419985,0
2010-01-29,29.884,30.355,29.422,30.025,2056237,0
2010-02-01,30.233,30.535,28.599,29.582,1447457,0
2010-02-02,29.582,30.081,28.779,29.045,652056,0
2010-02-03,29.025,29.952,29.025,29.573,1258934,0
2010-02-04,29.328,29.457,28.071,28.735,2327542,0
2010-02-05,28.541,29.43,27.713,29.015,3386920,0
2010-02-08,29.969,30.43,28.346,28.883,9828876,0
2010-02-09,29.074,29.75,28.541,29.639,2649292,0
2010-02-10,29.536,30.292,29.467,30.205,2499126,0
2010-02-11,30.186,30.393,29.741,30.043,969126,0
2010-02-12,29.696,30.622,29.386,30.43,1265798,0
2010-02-16,30.657,31.1,30.43,30.555,1686783,0
2010-02-17,30.713,31.565,30.64,30.895,1917258,0
2010-02-18,30.97,31.14,30.535,30.723,2779972,0
2010-02-19,30.506,31.045,30.487,30.782,874747,0
2010-02-22,31.045,31.593,30.791,31.15,2216757,0
2010-02-23,31.565,31.839,31.09,31.442,2366732,0
2010-02-24,31.8,31.967,30.743,31.83,1696985,0
2010-02-25,31.536,33.669,31.006,33.027,4321860,0
2010-02-26,33.102,34.887,32.951,34.375,5237987,0
2010-03-01,34.32,35.619,34.046,34.487,2825168,0
2010-03-02,33.754,34.714,33.499,34.292,2000831,0
2010-03-03,34.206,34.915,33.309,33.708,1742366,0
2010-03-04,33.913,33.991,33.047,33.406,1171680,0
2010-03-05,33.688,34.109,33.243,33.962,1066949,0
2010-03-08,33.669,34.272,33.61,34.046,1970352,0
2010-03-09,33.808,34.357,33.261,33.982,1918647,0
2010-03-10,33.962,35.281,33.762,34.526,5524841,0
2010-03-11,34.32,35.225,34.009,34.944,2739538,0
2010-03-12,34.915,35.103,34.604,34.868,1682879,0
2010-03-15,34.632,34.808,34.45,34.734,805139,0
2010-03-16,34.695,35.744,34.037,34.244,1524190,0
2010-03-17,35.527,36.072,35.133,35.734,6331136,0
2010-03-18,35.837,36.008,35.178,35.423,2498408,0
2010-03-19,35.547,36.027,35.385,35.989,3764231,0
2010-03-22,35.961,36.544,35.754,36.008,2902329,0
2010-03-23,35.856,36.988,35.754,36.792,2399518,0
2010-03-24,36.501,37.186,36.226,37.018,3182767,0
2010-03-25,37.262,37.556,36.339,36.811,1627954,0
2010-03-26,37.123,37.177,36.394,36.802,1945597,0
2010-03-29,37.196,37.272,36.384,36.782,1223934,0
2010-03-30,36.573,36.858,36.553,36.706,1089368,0
2010-03-31,36.534,36.829,36.339,36.763,1863223,0
2010-04-01,37.028,37.028,36.563,36.802,1217995,0
2010-04-05,36.687,36.932,36.482,36.563,1540165,0
2010-04-06,36.563,36.838,36.413,36.782,1545866,0
2010-04-07,36.544,36.951,36.518,36.726,1370192,0
2010-04-08,36.706,37.744,36.433,37.232,1677774,0
2010-04-09,37.186,37.707,37.066,37.498,685106,0
2010-04-12,37.537,37.735,36.668,36.838,738774,0
2010-04-13,36.838,37.222,36.726,37.085,928032,0
2010-04-14,37.47,37.782,37.242,37.556,2371638,0
2010-04-15,37.716,38.226,37.508,37.698,2819248,0
2010-04-16,37.668,37.668,36.697,36.979,2621642,0
2010-04-19,36.697,37.222,35.989,36.754,2178196,0
2010-04-20,36.932,37.358,36.404,36.573,1345304,0
2010-04-21,36.573,37.037,36.235,36.894,1220278,0
2010-04-22,37.018,37.65,36.235,37.556,1723093,0
2010-04-23,37.311,37.612,37.132,37.547,2152465,0
2010-04-26,37.414,38.5,37.358,38.404,4027458,0
2010-04-27,38.782,40.518,36.969,37.725,6191814,0
2010-04-28,37.858,38.669,37.809,38.48,1934411,0
2010-04-29,38.81,38.829,37.763,38.47,1744657,0
2010-04-30,38.321,38.933,38.093,38.312,1541076,0
2010-05-03,38.848,39.584,38.48,39.396,1485953,0
2010-05-04,38.725,38.895,37.8,37.913,1862961,0
2010-05-05,37.858,37.913,35.413,35.886,4148665,0
2010-05-06,35.989,36.197,28.308,33.78,10542995,0
2010-05-07,34.458,34.458,31.481,33.688,6190033,0
2010-05-10,34.808,37.222,34.734,36.394,3419789,0
2010-05-11,35.763,36.848,35.744,36.404,1958289,0
2010-05-12,36.802,37.565,36.188,37.252,3992986,0
2010-05-13,36.951,37.725,36.951,37.168,2422063,0
2010-05-14,36.632,37.066,35.394,36.188,2243989,0
2010-05-17,36.178,36.443,33.972,34.924,3442535,0
2010-05-18,35.793,36.226,34.339,35.064,3433885,0
2010-05-19,34.743,35.035,33.942,34.604,3104001,0
2010-05-20,33.893,34.109,32.269,32.911,3738936,0
2010-05-21,32.754,34.082,32.329,33.451,4211096,0
2010-05-24,33.261,34.944,33.261,34.101,3526694,0
2010-05-25,32.846,34.082,31.062,33.846,4785631,0
2010-05-26,34.403,35.308,34.129,34.536,13935291,0
2010-05-27,35.234,35.594,34.413,35.141,2314726,0
2010-05-28,35.141,35.705,34.652,34.714,1666698,0
2010-06-01,34.642,35.328,34.037,34.158,929221,0
2010-06-02,34.148,35.281,34.018,35.16,1551317,0
2010-06-03,35.064,35.705,34.779,34.915,1253563,0
2010-06-04,34.216,35.225,33.499,33.913,1376129,0
2010-06-07,34.263,34.752,32.97,33.112,1024768,0
2010-06-08,33.433,34.037,32.705,33.261,2214870,0
2010-06-09,33.639,34.206,33.084,33.469,1997043,0
2010-06-10,34.186,34.679,33.28,34.622,1514656,0
2010-06-11,34.109,35.876,34.109,35.866,1739457,0
2010-06-14,35.989,35.989,34.906,35.015,1198882,0
2010-06-15,35.413,36.235,35.083,36.141,1568228,0
2010-06-16,35.705,36.188,35.403,35.856,1093132,0
2010-06-17,35.941,35.98,35.423,35.856,1033967,0
2010-06-18,35.754,35.924,35.629,35.629,1983112,0
2010-06-21,36.047,36.509,35.611,35.905,1848987,0
2010-06-22,35.895,36.121,35.262,35.385,1830645,0
2010-06-23,35.783,36.111,34.467,34.536,2953411,0
2010-06-24,34.632,34.915,33.59,33.708,3279419,0
2010-06-25,33.972,34.234,32.705,33.489,14621606,0
2010-06-28,33.225,33.629,33.139,33.337,1499201,0
2010-06-29,32.638,32.931,31.546,31.904,3382972,0
2010-06-30,32.015,32.339,31.555,31.95,1842803,0
2010-07-01,32.112,32.159,30.932,31.383,3784663,0
2010-07-02,31.657,32.638,31.307,32.46,2501343,0
2010-07-06,32.819,33.396,32.61,32.951,1685039,0
2010-07-07,33.271,33.798,32.863,33.639,1922105,0
2010-07-08,33.923,34.166,33.318,34.018,1308345,0
2010-07-09,33.972,35.15,33.727,34.906,1437670,0
2010-07-12,34.848,35.141,34.536,34.896,1038263,0
2010-07-13,35.47,35.47,34.724,34.953,2097908,0
2010-07-14,34.76,35.178,34.604,35.16,1279779,0
2010-07-15,35.244,35.308,34.206,34.906,1535515,0
2010-07-16,34.734,35.035,34.158,34.724,1763608,0
2010-07-19,34.915,34.915,33.327,33.669,1862341,0
2010-07-20,33.261,34.565,32.882,34.526,2221398,0
2010-07-21,34.632,35.15,34.129,34.752,2101460,0
2010-07-22,35.045,35.461,34.818,35.103,1999000,0
2010-07-23,34.906,35.687,34.858,35.629,1201646,0
2010-07-26,35.509,36.866,35.403,36.802,2751892,0
2010-07-27,36.811,37.424,35.537,36.008,3879673,0
2010-07-28,35.667,36.054,34.828,35.206,2238974,0
2010-07-29,35.262,35.594,33.903,34.442,2353776,0
2010-07-30,33.952,34.545,33.649,34.311,1935283,0
2010-08-02,34.878,35.272,34.046,35.216,1659974,0
2010-08-03,34.97,35.206,34.585,34.604,977835,0
2010-08-04,34.585,35.403,34.585,35.328,1700009,0
2010-08-05,35.3,35.518,35.093,35.244,970890,0
2010-08-06,34.878,35.347,34.743,35.272,676262,0
2010-08-09,35.566,35.566,35.025,35.291,692629,0
2010-08-10,35.035,35.206,34.779,34.978,1197134,0
2010-08-11,34.186,34.848,34.046,34.477,1489662,0
2010-08-12,34.092,35.433,34.064,35.385,3642511,0
2010-08-13,35.452,35.518,34.915,35.206,753901,0
2010-08-16,34.868,35.566,34.868,35.479,1780265,0
2010-08-17,35.687,35.941,35.385,35.479,1945470,0
2010-08-18,35.518,36.838,35.423,36.687,2190911,0
2010-08-19,36.687,36.687,35.989,36.064,2333888,0
2010-08-20,36.091,36.151,35.584,35.895,1276793,0
2010-08-23,35.905,36.072,35.527,35.629,410405,0
2010-08-24,35.083,35.308,34.176,34.186,1858803,0
2010-08-25,34.148,34.594,33.808,34.442,1666893,0
2010-08-26,34.393,35.413,34.158,34.357,1665320,0
2010-08-27,34.526,35.025,34.129,34.978,1531624,0
2010-08-30,34.924,35.357,34.686,34.695,1311328,0
2010-08-31,34.604,34.953,34.282,34.613,963811,0
2010-09-01,35.225,36.091,34.896,35.941,1806258,0
2010-09-02,35.866,36.346,35.754,36.31,1694140,0
2010-09-03,36.563,36.716,36.121,36.553,669991,0
2010-09-07,36.501,36.563,35.611,35.687,727600,0
2010-09-08,35.793,35.905,34.896,35.15,1340740,0
2010-09-09,35.576,36.641,35.318,36.433,2062946,0
2010-09-10,36.649,37.177,36.207,36.772,1130024,0
2010-09-13,37.272,37.272,36.649,36.802,1149305,0
2010-09-14,36.858,37.272,36.33,36.988,2060877,0
2010-09-15,36.951,37.105,36.573,36.886,749691,0
2010-09-16,36.658,37.066,36.366,36.923,872634,0
2010-09-17,37.196,37.272,36.802,37.057,1490717,0
2010-09-20,37.047,37.242,36.091,37.214,961541,0
2010-09-21,37.291,37.923,36.941,37.242,2078811,0
2010-09-22,37.168,37.301,36.772,36.876,1304628,0
2010-09-23,36.678,37.489,36.339,37.018,987029,0
2010-09-24,37.424,38,37.186,37.99,2051623,0
2010-09-27,38.074,38.529,37.858,38.293,1671832,0
2010-09-28,38.404,38.557,37.953,38.245,1614977,0
2010-09-29,38.208,38.707,38.11,38.47,2237215,0
2010-09-30,38.631,38.905,38.33,38.52,1738535,0
2010-10-01,38.725,38.773,37.98,38.283,1427157,0
2010-10-04,38.293,38.47,37.48,37.953,1186279,0
2010-10-05,38.218,38.593,38.083,38.412,1401229,0
2010-10-06,38.422,38.669,38.321,38.49,1851303,0
2010-10-07,38.622,38.679,38.366,38.412,1492841,0
2010-10-08,38.312,38.631,38.312,38.49,1334157,0
2010-10-11,39.29,39.5,38.394,38.687,2145362,0
2010-10-12,38.687,39.236,38.5,39.055,1653130,0
2010-10-13,39.197,39.593,39.036,39.3,1554598,0
2010-10-14,39.188,39.554,38.991,39.29,1344477,0
2010-10-15,39.396,39.416,38.914,38.972,1139713,0
2010-10-18,39.018,39.29,38.65,39.008,1181723,0
2010-10-19,38.565,38.857,37.819,38.093,1662890,0
2010-10-20,38.129,38.52,37.971,38.208,1948767,0
2010-10-21,38.302,38.8,37.904,38.12,906981,0
2010-10-22,38.245,38.687,38,38.101,1849658,0
2010-10-25,38.302,38.65,38.226,38.293,1529000,0
2010-10-26,38.65,41.047,38.65,40.431,4861261,0
2010-10-27,40.008,41.471,39.698,41.358,1926694,0
2010-10-28,41.348,41.612,40.651,41.236,1835315,0
2010-10-29,41.178,41.537,40.659,40.887,1122058,0
2010-11-01,41.037,41.51,40.244,40.577,1050559,0
2010-11-02,40.944,41.028,40.385,40.821,706156,0
2010-11-03,40.914,41.085,40.293,40.431,1089755,0
2010-11-04,40.783,40.887,40.431,40.793,1827076,0
2010-11-05,40.803,41.462,40.763,41.009,1228038,0
2010-11-08,40.924,41.272,39.736,40.451,1512627,0
2010-11-09,40.596,41.519,40.596,41.236,2053514,0
2010-11-10,41.095,41.216,39.839,40.518,1891885,0
2010-11-11,40.226,40.848,38.963,39.346,2655228,0
2010-11-12,39.169,39.266,37.961,39.008,1272198,0
2010-11-15,39.064,40.48,38.999,40.395,1294526,0
2010-11-16,40.159,40.159,38.679,38.848,1073071,0
2010-11-17,38.857,39.426,38.51,38.529,983368,0
2010-11-18,38.963,39.3,38.679,38.773,746664,0
2010-11-19,38.641,39.217,38.057,39.207,633138,0
2010-11-22,39.045,39.328,38.33,38.441,831448,0
2010-11-23,38.12,38.283,37.744,37.754,652970,0
2010-11-24,38.11,38.404,37.79,38.159,680750,0
2010-11-26,37.848,38.047,37.631,37.641,336686,0
2010-11-29,37.593,37.913,37.018,37.281,1758101,0
2010-11-30,37.321,38,37.123,37.232,913689,0
2010-12-01,37.744,37.819,37.281,37.508,1247572,0
2010-12-02,37.565,39.536,37.556,39.337,2886045,0
2010-12-03,39.112,39.64,38.819,39.527,1305379,0
2010-12-06,39.564,39.564,38.8,39.3,643719,0
2010-12-07,39.612,39.906,38.963,39.018,1180738,0
2010-12-08,39.112,40.244,38.972,40.104,1407516,0
2010-12-09,40.244,40.962,39.688,40.83,1654299,0
2010-12-10,40.803,41.047,40.15,40.813,910552,0
2010-12-13,40.877,41.272,40.632,41.085,1473332,0
2010-12-14,41.152,41.226,40.803,41.028,1030521,0
2010-12-15,40.924,41.114,40.632,40.924,1473382,0
2010-12-16,41.037,41.662,40.753,40.793,1491034,0
2010-12-17,40.887,41.501,40.877,41.114,1917104,0
2010-12-20,40.962,41.934,40.962,41.546,1731628,0
2010-12-21,41.698,42.499,41.555,42.405,1770972,0
2010-12-22,42.265,42.943,42.159,42.83,1702058,0
2010-12-23,42.791,43.255,42.395,43.076,643926,0
2010-12-27,42.915,44.123,42.801,43.623,1268586,0
2010-12-28,43.649,43.725,43.01,43.255,896285,0
2010-12-29,43.395,44.537,43.377,44.397,1082110,0
2010-12-30,44.327,44.347,43.313,43.735,835739,0
2010-12-31,43.793,44.447,43.716,44.447,469318,0
2011-01-03,44.857,44.857,43.55,43.735,1443329,0
2011-01-04,43.98,44.113,43.049,43.832,1924076,0
2011-01-05,43.631,44.201,43.54,44.104,2087543,0
2011-01-06,44.219,45.217,44.219,44.623,1700644,0
2011-01-07,44.593,45.058,44.417,44.886,1075816,0
2011-01-10,44.784,44.784,43.961,44.008,1297082,0
2011-01-11,44.274,45.029,44.228,44.641,1717238,0
2011-01-12,44.896,45.255,43.735,44.318,1789640,0
2011-01-13,44.337,44.876,43.668,44.775,1005877,0
2011-01-14,44.527,46.257,44.527,46.247,2522739,0
2011-01-18,46.257,46.774,46.085,46.094,1426052,0
2011-01-19,46.019,46.029,44.3,44.357,1937825,0
2011-01-20,44.357,45.098,43.851,44.623,1561984,0
2011-01-21,44.963,45.197,44.219,44.309,972156,0
2011-01-24,44.474,44.474,43.35,43.559,940570,0
2011-01-25,43.471,44.691,43.313,44.29,1067779,0
2011-01-26,44.245,44.527,44.075,44.264,1053603,0
2011-01-27,44.075,44.651,44.075,44.484,1701200,0
2011-01-28,44.437,44.7,44.017,44.133,1142056,0
2011-01-31,44.143,45.088,44.123,45.001,1085641,0
2011-02-01,45.106,45.765,45.106,45.613,1281474,0
2011-02-02,45.576,46.019,44.821,44.829,1008977,0
2011-02-03,44.811,45.48,44.29,45.426,1602688,0
2011-02-04,45.398,45.682,44.829,45.039,501504,0
2011-02-07,45.255,45.528,44.973,45.499,1375011,0
2011-02-08,45.528,45.812,45.134,45.518,454284,0
2011-02-09,45.236,45.436,44.347,44.511,1377491,0
2011-02-10,44.337,44.896,43.961,44.737,1183577,0
2011-02-11,44.583,45.331,44.017,45.134,1010774,0
2011-02-14,45.142,45.518,44.775,45.436,1373730,0
2011-02-15,44.027,45.116,42.424,42.651,3785181,0
2011-02-16,42.246,42.604,41.632,41.887,5040756,0
2011-02-18,42.453,42.651,40.395,40.839,4494674,0
2011-02-22,40.508,41.028,39.746,40.283,2193697,0
2011-02-23,40.47,41.407,40.113,40.905,2468738,0
2011-02-24,40.97,41.573,40.508,40.763,2128937,0
2011-02-25,40.97,41.481,40.706,41.037,1134402,0
2011-02-28,41.114,41.262,40.706,40.877,980653,0
2011-03-01,40.924,41.821,40.848,41.187,1658294,0
2011-03-02,40.97,41.671,40.97,41.254,1342294,0
2011-03-03,41.481,41.662,41.236,41.527,1406703,0
2011-03-04,41.348,41.471,40.518,40.914,1250625,0
2011-03-07,40.97,41.377,40.244,40.431,809229,0
2011-03-08,40.642,41.622,40.368,41.187,1013318,0
2011-03-09,41.142,41.612,40.725,40.803,943630,0
2011-03-10,40.557,41.047,40.197,40.668,2233768,0
2011-03-11,40.577,41.291,40.577,40.793,1198373,0
2011-03-14,40.537,40.725,39.868,40.197,1014863,0
2011-03-15,39.49,40.528,39.16,40.303,2002976,0
2011-03-16,40.226,40.226,39.018,39.463,2577828,0
2011-03-17,39.896,40.15,39.63,39.906,1204312,0
2011-03-18,40.283,40.577,40.038,40.141,1128431,0
2011-03-21,40.395,40.431,39.763,40.008,820427,0
2011-03-22,40.085,40.206,39.436,39.593,1932195,0
2011-03-23,39.376,39.998,39.083,39.546,1894896,0
2011-03-24,39.603,40.451,39.455,40.141,2490072,0
2011-03-25,40.141,40.197,39.337,39.463,1822474,0
2011-03-28,39.509,40.395,39.49,40.008,1268322,0
2011-03-29,39.916,40.187,39.62,39.763,1007054,0
2011-03-30,39.839,40.094,39.688,39.839,973000,0
2011-03-31,39.698,40.451,39.517,40.15,1225619,0
2011-04-01,40.312,40.678,39.773,40.331,1424827,0
2011-04-04,40.254,40.743,39.979,40.057,1035879,0
2011-04-05,39.887,40.839,39.829,40.331,2757100,0
2011-04-06,39.782,40.234,39.782,40.028,1645868,0
2011-04-07,39.934,40.085,39.122,39.16,2052398,0
2011-04-08,39.256,39.536,38.129,38.245,3226149,0
2011-04-11,38.159,38.48,37.904,37.98,2390188,0
2011-04-12,37.773,38.093,37.527,37.858,3884808,0
2011-04-13,38.008,38.028,37.232,37.367,4410015,0
2011-04-14,37.376,38.679,37.341,38.404,3384073,0
2011-04-15,38.283,38.548,38.11,38.218,1343965,0
2011-04-18,37.904,37.943,37.547,37.678,2203956,0
2011-04-19,37.744,38.198,37.698,38.169,2015739,0
2011-04-20,40.813,42.246,40.698,40.821,9651498,0
2011-04-21,40.887,41.178,39.396,39.819,5564819,0
2011-04-25,39.679,40.187,39.65,39.819,1667956,0
2011-04-26,39.878,40.254,39.62,40.008,2258918,0
2011-04-27,39.916,40.35,39.179,40.159,3201199,0
2011-04-28,40.057,40.234,39.858,40.066,1688003,0
2011-04-29,39.934,40.104,39.848,40.066,1405718,0
2011-05-02,40.159,40.461,40.066,40.141,1280435,0
2011-05-03,40.15,40.763,40.113,40.668,1517925,0
2011-05-04,40.547,40.839,40.331,40.803,2594981,0
2011-05-05,40.547,41.018,40.451,40.632,1781227,0
2011-05-06,40.97,41.152,40.47,40.489,1304015,0
2011-05-09,40.431,40.934,40.331,40.632,1406845,0
2011-05-10,40.813,40.887,40.577,40.803,1455004,0
2011-05-11,40.763,41.216,40.567,40.596,1485285,0
2011-05-12,40.567,40.642,40.244,40.441,1879448,0
2011-05-13,40.518,40.577,40.008,40.244,2073072,0
2011-05-16,40.216,40.499,40.085,40.168,914074,0
2011-05-17,39.916,40.312,39.536,39.819,2243748,0
2011-05-18,39.791,39.896,39.546,39.81,1648838,0
2011-05-19,39.8,39.887,39.328,39.791,1724156,0
2011-05-20,39.64,39.746,39.318,39.593,1298142,0
2011-05-23,39.3,39.574,38.792,38.8,854499,0
2011-05-24,38.8,38.943,38.273,38.557,766593,0
2011-05-25,38.357,39.536,38.357,39.29,2348582,0
2011-05-26,39.273,40.123,39.008,40.018,1881532,0
2011-05-27,40.076,41.831,40.008,41.33,2516336,0
2011-05-31,41.914,41.992,41.51,41.831,2918236,0
2011-06-01,41.811,41.867,40.642,40.813,3614341,0
2011-06-02,40.813,41.262,40.698,41.216,2051963,0
2011-06-03,40.813,41.114,40.587,40.887,1686459,0
2011-06-06,40.905,40.98,40.577,40.659,2091880,0
2011-06-07,40.858,41.104,39.969,40.197,2214036,0
2011-06-08,40.113,40.451,39.782,40.331,2268084,0
2011-06-09,40.322,40.613,40.133,40.499,1067608,0
2011-06-10,40.293,40.376,39.455,39.791,2304806,0
2011-06-13,39.819,40.178,39.698,39.989,1365473,0
2011-06-14,40.341,40.547,40.047,40.385,1050293,0
2011-06-15,39.989,40.206,39.386,39.728,1515240,0
2011-06-16,39.593,39.791,39.318,39.782,1509271,0
2011-06-17,40.047,40.518,39.509,40.283,4019803,0
2011-06-20,40.094,40.567,39.848,40.528,1045650,0
2011-06-21,40.528,40.905,40.376,40.83,1150945,0
2011-06-22,40.743,40.944,40.254,40.48,1869265,0
2011-06-23,40.197,40.668,39.318,40.283,2414915,0
2011-06-24,40.341,40.518,39.829,39.887,1088299,0
2011-06-27,39.8,40.632,39.8,40.48,994439,0
2011-06-28,40.577,40.962,40.557,40.868,1135718,0
2011-06-29,41.047,41.583,41.028,41.573,1267283,0
2011-06-30,41.593,41.972,41.245,41.764,1759272,0
2011-07-01,41.727,42.284,41.573,42.216,985611,0
2011-07-05,42.028,42.349,41.454,41.632,1320611,0
2011-07-06,41.358,41.527,40.632,41.262,1200626,0
2011-07-07,41.68,42.142,41.593,41.68,1265612,0
2011-07-08,41.197,41.367,40.725,40.905,854713,0
2011-07-11,40.368,40.385,38.441,38.51,2166445,0
2011-07-12,38.48,39.416,38.357,38.876,1698479,0
2011-07-13,39.055,39.366,38.669,38.716,812091,0
2011-07-14,38.924,39.055,37.698,38.188,1256372,0
2011-07-15,38.422,38.631,37.773,38.129,1530904,0
2011-07-18,37.868,37.943,36.706,36.829,1607109,0
2011-07-19,37.196,37.754,37.15,37.602,1527117,0
2011-07-20,37.763,37.953,37.272,37.358,1303439,0
2011-07-21,37.621,38.149,36.914,37.018,2485409,0
2011-07-22,37.028,37.716,36.501,37.698,1754268,0
2011-07-25,37.095,37.754,36.866,37.414,1781789,0
2011-07-26,37.744,39.416,37.725,38.866,3160381,0
2011-07-27,38.5,38.963,37.961,38.066,2038279,0
2011-07-28,38.254,38.612,37.819,37.829,566426,0
2011-07-29,37.641,37.896,37.066,37.498,944121,0
2011-08-01,37.904,38.101,36.876,37.095,1371424,0
2011-08-02,36.932,37.15,35.403,35.479,1762849,0
2011-08-03,35.461,35.932,34.848,35.847,1287282,0
2011-08-04,35.403,35.423,33.754,33.78,2665416,0
2011-08-05,34.234,34.33,32.151,32.59,5710668,0
2011-08-08,31.601,31.986,29.457,29.457,4772985,0
2011-08-09,30.242,33.075,29.904,32.998,5847864,0
2011-08-10,32.527,33.084,31.215,31.471,5911797,0
2011-08-11,31.781,33.347,31.168,33.027,3987927,0
2011-08-12,33.356,33.581,32.47,32.715,2212393,0
2011-08-15,33.112,33.678,32.872,33.629,1933183,0
2011-08-16,33.084,33.084,31.81,31.967,3978425,0
2011-08-17,32.084,32.178,31.374,31.565,1778647,0
2011-08-18,30.667,30.667,29.12,29.687,5429964,0
2011-08-19,29.308,30.025,28.688,28.825,4120764,0
2011-08-22,29.545,29.705,28.167,28.561,2624855,0
2011-08-23,28.629,29.156,27.881,29.156,3618768,0
2011-08-24,29.156,30.836,28.989,30.311,3443256,0
2011-08-25,31.168,31.8,29.788,30.091,2371177,0
2011-08-26,29.952,31.685,29.705,31.245,2376205,0
2011-08-29,32.358,32.403,31.771,32.403,1522760,0
2011-08-30,32.169,32.715,31.705,32.376,1729314,0
2011-08-31,32.518,33.167,32.349,32.62,1947787,0
2011-09-01,32.668,33.084,32.121,32.223,2994420,0
2011-09-02,31.506,31.751,30.762,30.913,1402021,0
2011-09-06,30.412,30.808,29.989,30.613,1749159,0
2011-09-07,31.187,32.299,30.96,32.169,1247600,0
2011-09-08,31.8,32.121,31.215,31.364,1169037,0
2011-09-09,30.97,31.09,30.101,30.213,1635167,0
2011-09-12,29.961,30.97,29.837,30.97,1632527,0
2011-09-13,30.951,31.516,30.487,30.846,1633977,0
2011-09-14,31.159,31.839,30.684,31.601,1697552,0
2011-09-15,31.923,32.368,31.205,32.329,1686619,0
2011-09-16,32.48,32.794,31.8,32.638,1347051,0
2011-09-19,31.791,32.421,31.345,32.084,1263032,0
2011-09-20,32.084,32.724,31.941,32.214,1368221,0
2011-09-21,32.169,32.527,30.497,30.506,2350749,0
2011-09-22,29.798,30.301,29.064,30.138,2397576,0
2011-09-23,29.865,30.412,29.649,30.101,2248289,0
2011-09-26,30.535,30.782,29.731,30.782,1834909,0
2011-09-27,31.574,31.574,30.355,30.613,2195899,0
2011-09-28,30.808,30.885,29.422,29.448,1767528,0
2011-09-29,30.053,30.233,29.064,29.827,1858508,0
2011-09-30,29.196,29.338,28.649,28.658,1387682,0
2011-10-03,28.27,28.873,27.43,27.479,2456725,0
2011-10-04,27.241,28.15,26.12,27.988,3447165,0
2011-10-05,28.061,28.477,27.401,28.326,1361333,0
2011-10-06,28.175,29.318,27.811,29.289,1456124,0
2011-10-07,29.318,29.76,28.414,28.433,1791171,0
2011-10-10,28.941,29.658,28.873,29.649,1144668,0
2011-10-11,29.261,30.043,29.025,29.725,694759,0
2011-10-12,29.856,31.159,29.847,31.006,1398036,0
2011-10-13,30.723,31.335,30.487,30.988,1985722,0
2011-10-14,31.327,31.638,30.675,31.364,1517390,0
2011-10-17,31.071,31.09,30.449,30.555,1073429,0
2011-10-18,30.64,32.63,30.574,32.45,1759754,0
2011-10-19,32.289,32.45,31.81,31.849,1104108,0
2011-10-20,31.83,32.279,31.13,32.204,1047344,0
2011-10-21,32.754,33.659,32.44,33.28,5544661,0
2011-10-24,33.167,34.393,33.057,33.808,2038722,0
2011-10-25,33.093,33.942,32.121,32.508,2015900,0
2011-10-26,32.978,34.292,32.846,33.572,3588141,0
2011-10-27,34.838,35.262,34.148,34.536,3077271,0
2011-10-28,34.467,34.585,33.746,33.78,1297058,0
2011-10-31,33.186,33.698,32.872,32.882,1232503,0
2011-11-01,31.619,32.411,31.289,31.451,1860075,0
2011-11-02,32.024,32.784,31.967,32.44,1053026,0
2011-11-03,32.891,33.59,32.054,33.527,1169880,0
2011-11-04,33.13,33.545,32.687,33.261,917940,0
2011-11-07,33.442,33.659,32.931,33.61,791223,0
2011-11-08,33.736,34.101,33.271,33.972,949664,0
2011-11-09,33.027,33.027,31.82,31.904,1199806,0
2011-11-10,32.376,32.572,31.932,32.545,1136161,0
2011-11-11,32.891,33.139,32.764,33.066,905958,0
2011-11-14,32.828,32.856,31.364,31.516,1968678,0
2011-11-15,31.355,31.516,30.111,30.525,3231405,0
2011-11-16,30.147,30.97,30.072,30.403,1732709,0
2011-11-17,30.403,30.667,29.395,29.63,1727320,0
2011-11-18,29.76,30.147,29.526,29.894,746730,0
2011-11-21,29.261,29.395,28.308,29.156,2220194,0
2011-11-22,29.074,29.308,28.668,28.893,1261159,0
2011-11-23,28.442,28.864,28.308,28.496,1320071,0
2011-11-25,28.365,28.941,28.289,28.561,681296,0
2011-11-28,29.678,30.355,29.516,30.016,2689631,0
2011-11-29,29.952,30.196,29.582,29.788,1915079,0
2011-11-30,30.782,31.967,30.667,31.95,2005729,0
2011-12-01,31.676,32.141,31.272,31.781,1322901,0
2011-12-02,32.084,32.411,31.941,32.084,1827277,0
2011-12-05,32.536,32.961,32.074,32.536,1192320,0
2011-12-06,32.329,32.562,31.858,32.319,1519016,0
2011-12-07,32.054,32.687,31.849,32.572,1296828,0
2011-12-08,32.368,32.368,31.82,31.849,2170349,0
2011-12-09,32.159,32.658,32.064,32.223,878608,0
2011-12-12,32.024,32.403,31.451,31.791,1739391,0
2011-12-13,32.084,32.518,31.695,31.913,2228060,0
2011-12-14,31.601,32.074,31.335,31.638,1902623,0
2011-12-15,32.064,32.828,31.941,32.63,1586810,0
2011-12-16,33.057,33.61,32.358,32.784,1701945,0
2011-12-19,32.764,32.998,31.884,32.103,1164887,0
2011-12-20,32.754,33.008,32.582,32.891,1402961,0
2011-12-21,32.872,33.708,32.562,33.518,1199531,0
2011-12-22,33.688,34.384,33.639,34.001,1212528,0
2011-12-23,34.109,34.272,32.828,33.991,1494072,0
2011-12-27,33.808,34.176,33.327,33.347,1071213,0
2011-12-28,33.29,33.406,32.61,32.696,960573,0
2011-12-29,32.856,33.225,32.562,33.139,603536,0
2011-12-30,32.998,33.186,32.678,32.901,776676,0
2012-01-03,33.798,34.166,33.619,33.808,1246446,0
2012-01-04,33.59,33.629,32.774,32.872,1799031,0
2012-01-05,32.863,33.678,32.508,33.28,1072921,0
2012-01-06,33.186,33.669,33.084,33.61,1044286,0
2012-01-09,33.649,34.403,33.327,34.403,1491778,0
2012-01-10,34.798,35.169,34.555,35.015,1565426,0
2012-01-11,34.848,35.113,34.76,35.045,731885,0
2012-01-12,35.045,35.281,34.798,35.15,1505813,0
2012-01-13,34.594,35.093,34.254,35.015,970003,0
2012-01-17,35.113,35.123,34.129,34.349,887855,0
2012-01-18,34.339,34.878,34.092,34.858,721531,0
2012-01-19,34.934,35.557,34.934,35.489,2572114,0
2012-01-20,35.527,35.989,35.367,35.657,1582224,0
2012-01-23,35.584,35.905,35.15,35.489,760125,0
2012-01-24,35.178,35.619,34.575,35.196,932497,0
2012-01-25,35.196,36.054,35.064,35.905,1629449,0
2012-01-26,36.111,36.16,35.629,35.856,1363925,0
2012-01-27,35.584,36.272,35.584,35.876,1386489,0
2012-01-30,35.47,36.008,35.47,35.856,1964700,0
2012-01-31,36.31,37.441,35.932,35.989,3961703,0
2012-02-01,36.509,37.085,36.433,36.848,4625879,0
2012-02-02,37.047,37.047,36.802,36.969,1926923,0
2012-02-03,37.498,38.178,37.301,38.074,4876502,0
2012-02-06,37.829,38.886,37.819,38.602,1822885,0
2012-02-07,38.565,38.792,38.385,38.394,1909658,0
2012-02-08,38.631,39.045,38.538,38.876,2063689,0
2012-02-09,39.773,39.887,39.152,39.473,2383613,0
2012-02-10,39.045,39.574,38.773,39.3,1055598,0
2012-02-13,39.62,39.728,39.217,39.256,696560,0
2012-02-14,39.008,39.227,38.716,38.895,1116964,0
2012-02-15,39.074,39.122,38.631,38.631,1684577,0
2012-02-16,38.81,39.217,38.65,38.981,1791281,0
2012-02-17,39.055,39.142,38.857,38.999,1011212,0
2012-02-21,39.16,39.16,38.33,38.51,1210312,0
2012-02-22,38.357,38.432,37.574,37.735,1159252,0
2012-02-23,37.602,38.129,37.35,38.101,1232165,0
2012-02-24,37.971,38.48,37.754,38.066,1034616,0
2012-02-27,37.809,38.159,37.574,38.047,1005238,0
2012-02-28,37.98,38.12,37.79,37.913,898589,0
2012-02-29,38.066,38.933,37.641,38.412,2243120,0
2012-03-01,38.48,38.839,38.057,38.394,951231,0
2012-03-02,38.312,38.394,37.725,37.848,702995,0
2012-03-05,37.858,37.923,37.168,37.451,675056,0
2012-03-06,37.066,37.115,35.951,36.188,1616451,0
2012-03-07,36.272,36.782,36.178,36.735,594091,0
2012-03-08,36.858,37.508,36.649,36.988,794913,0
2012-03-09,36.979,37.707,36.951,37.367,713887,0
2012-03-12,37.367,37.829,37.075,37.688,821068,0
2012-03-13,37.688,38.538,37.688,38.45,1875038,0
2012-03-14,38.48,40.577,38.48,40.331,4322235,0
2012-03-15,40.405,40.763,40.123,40.577,1359532,0
2012-03-16,40.678,40.868,40.322,40.753,1071451,0
2012-03-19,40.596,40.905,40.35,40.489,694967,0
2012-03-20,40.226,40.537,39.944,40.359,1395654,0
2012-03-21,40.312,40.385,39.736,39.858,1024007,0
2012-03-22,39.406,39.906,39.207,39.416,953238,0
2012-03-23,39.396,39.49,38.866,39.446,736289,0
2012-03-26,39.755,39.896,39.406,39.63,802922,0
2012-03-27,39.718,39.773,38.924,38.999,802629,0
2012-03-28,38.943,39.679,38.943,39.463,977655,0
2012-03-29,39.217,39.256,38.51,38.933,751082,0
2012-03-30,39.112,39.112,38.302,38.914,1163136,0
2012-04-02,38.697,39.62,38.565,39.256,1443431,0
2012-04-03,39.197,39.346,38.763,39.188,838527,0
2012-04-04,38.735,39.055,38.602,38.773,909188,0
2012-04-05,38.548,38.839,38.366,38.432,395069,0
2012-04-09,37.953,38.218,37.668,38.101,678133,0
2012-04-10,38.11,38.11,36.518,36.641,1437388,0
2012-04-11,37.066,38.263,37.008,38.066,1566877,0
2012-04-12,38.208,38.981,38.083,38.529,1330880,0
2012-04-13,38.52,38.52,37.517,37.593,780444,0
2012-04-16,37.809,38.101,37.376,37.574,745493,0
2012-04-17,37.953,38.349,37.868,37.961,1147202,0
2012-04-18,37.773,38.101,37.574,37.584,485611,0
2012-04-19,37.517,37.868,37.205,37.735,949361,0
2012-04-20,37.923,37.971,37.376,37.602,752658,0
2012-04-23,37.008,37.321,36.802,36.979,1204277,0
2012-04-24,35.547,36.716,34.743,36.553,3007359,0
2012-04-25,36.802,36.829,35.141,35.461,2022298,0
2012-04-26,35.489,36.037,35.385,35.829,1327573,0
2012-04-27,35.886,36.111,35.376,35.829,1178201,0
2012-04-30,35.856,35.856,35.376,35.714,819489,0
2012-05-01,35.557,35.941,35.479,35.576,1020629,0
2012-05-02,35.648,35.744,35.083,35.328,1563239,0
2012-05-03,35.433,36.932,35.347,36.668,3201466,0
2012-05-04,36.291,36.339,35.133,35.971,1932845,0
2012-05-07,35.98,36.356,35.394,35.705,1454159,0
2012-05-08,35.394,35.47,34.734,35.196,1918886,0
2012-05-09,34.642,35.133,34.375,34.76,1361318,0
2012-05-10,35.073,35.281,34.545,34.613,847909,0
2012-05-11,34.226,35.054,33.982,35.005,1251140,0
2012-05-14,34.565,34.978,34.349,34.393,1302497,0
2012-05-15,34.292,34.45,33.527,33.78,1662646,0
2012-05-16,33.808,34.186,33.489,33.527,1249365,0
2012-05-17,33.508,33.518,31.95,32.319,2255312,0
2012-05-18,32.411,32.44,31.298,31.695,1868988,0
2012-05-21,31.839,32.764,31.791,32.554,1513691,0
2012-05-22,32.687,33.167,32.421,32.724,1839040,0
2012-05-23,32.421,32.527,31.83,32.386,1232781,0
2012-05-24,32.403,33.225,32.368,33.177,1008203,0
2012-05-25,33.084,33.157,32.687,32.828,646946,0
2012-05-29,33.167,33.167,32.43,32.998,1165063,0
2012-05-30,32.687,32.696,31.657,32.178,1410645,0
2012-05-31,32.204,32.518,31.839,32.259,943623,0
2012-06-01,31.648,31.741,30.468,30.733,1993699,0
2012-06-04,30.865,31.546,30.782,31.307,2208943,0
2012-06-05,31.235,31.731,31.159,31.714,1190908,0
2012-06-06,32.084,32.508,31.967,32.46,848052,0
2012-06-07,32.911,33.386,32.279,32.45,984081,0
2012-06-08,32.289,32.582,32.084,32.582,918847,0
2012-06-11,32.872,33.037,31.967,31.996,1547311,0
2012-06-12,32.103,32.195,31.657,32.034,3307645,0
2012-06-13,31.977,32.309,31.751,31.839,2585754,0
2012-06-14,32.015,32.204,31.565,31.913,1379789,0
2012-06-15,31.894,31.941,31.215,31.526,3124148,0
2012-06-18,31.327,31.49,31.14,31.335,857906,0
2012-06-19,31.481,32.536,31.451,32.329,1291335,0
2012-06-20,32.242,32.648,32.242,32.518,842139,0
2012-06-21,32.554,32.828,32.259,32.319,1779083,0
2012-06-22,32.545,32.901,32.47,32.508,2054916,0
2012-06-25,32.204,32.59,31.996,32.411,1336163,0
2012-06-26,32.43,32.754,32.319,32.554,1527015,0
2012-06-27,32.59,33.112,32.44,33.018,790449,0
2012-06-28,32.803,33.243,32.43,33.121,1768258,0
2012-06-29,33.659,33.762,33.018,33.629,1516612,0
2012-07-02,33.826,34.056,33.386,33.762,838162,0
2012-07-03,33.754,34.423,33.754,34.216,767687,0
2012-07-05,34.158,34.158,33.718,33.962,961519,0
2012-07-06,33.479,34.158,33.3,34.129,537653,0
2012-07-09,33.942,34.254,33.932,34.119,901499,0
2012-07-10,34.158,34.413,32.863,33.018,1378351,0
2012-07-11,33.037,33.337,32.784,33.027,957782,0
2012-07-12,32.764,33.148,32.49,33.018,934012,0
2012-07-13,33.027,33.536,33.027,33.337,825931,0
2012-07-16,33.243,33.309,32.803,33.066,1038674,0
2012-07-17,33.271,33.271,32.744,33.084,1208668,0
2012-07-18,33.075,33.215,32.891,33.075,1194853,0
2012-07-19,33.177,33.177,32.784,33.018,1626446,0
2012-07-20,32.837,33.047,32.764,32.837,2021240,0
2012-07-23,32.386,32.754,32.252,32.648,935603,0
2012-07-24,32.696,32.931,32.44,32.705,1077512,0
2012-07-25,32.754,32.863,32.403,32.5,817548,0
2012-07-26,32.794,32.828,32.223,32.269,1615013,0
2012-07-27,32.48,33.148,32.368,32.828,2498231,0
2012-07-30,33.271,35.385,33.271,33.913,3644120,0
2012-07-31,33.708,34.632,33.708,34.458,2541803,0
2012-08-01,34.642,35.035,34.565,34.97,2357897,0
2012-08-02,34.613,35.054,34.384,35.054,1461136,0
2012-08-03,35.423,35.489,35.225,35.433,870899,0
2012-08-06,35.442,36.027,35.367,35.856,1044903,0
2012-08-07,35.941,36.31,35.866,35.998,868451,0
2012-08-08,35.914,36.151,35.557,35.905,1084462,0
2012-08-09,35.98,36.169,35.705,36.141,858126,0
2012-08-10,35.499,36.583,35.499,36.518,849787,0
2012-08-13,36.423,36.423,35.829,35.876,757430,0
2012-08-14,36.017,36.091,35.489,35.576,922205,0
2012-08-15,35.557,35.847,35.461,35.705,818492,0
2012-08-16,35.705,35.998,35.576,35.924,552113,0
2012-08-17,35.941,36.16,35.687,36.16,507122,0
2012-08-20,36.131,36.443,36.027,36.356,773837,0
2012-08-21,36.443,37.291,36.281,37.141,2503150,0
2012-08-22,37.095,37.168,36.346,36.518,1326672,0
2012-08-23,36.534,36.687,36.072,36.141,797600,0
2012-08-24,36.091,36.217,35.793,36.188,1032479,0
2012-08-27,36.254,36.356,35.763,35.763,720931,0
2012-08-28,35.773,35.951,35.452,35.783,1033956,0
2012-08-29,35.829,36.047,35.696,35.847,998209,0
2012-08-30,35.677,35.924,35.403,35.734,655141,0
2012-08-31,35.837,35.941,35.499,35.629,772873,0
2012-09-04,35.714,36.047,35.113,36.027,1440945,0
2012-09-05,35.961,36.064,35.566,35.998,654776,0
2012-09-06,36.072,37.205,36.072,37.047,1663521,0
2012-09-07,37.085,37.773,36.998,37.773,1359718,0
2012-09-10,37.716,37.961,37.028,37.085,1390439,0
2012-09-11,37.057,37.46,36.932,37.321,545308,0
2012-09-12,37.48,38.34,37.341,38.312,1377167,0
2012-09-13,38.357,38.933,38.008,38.641,1383197,0
2012-09-14,38.725,39.584,38.66,39.045,1698686,0
2012-09-17,38.999,39.102,38.129,38.245,1335834,0
2012-09-18,38.149,38.178,37.177,37.47,2584845,0
2012-09-19,37.556,37.584,37.037,37.132,1457949,0
2012-09-20,36.96,36.988,36.404,36.866,790412,0
2012-09-21,37.057,37.424,36.745,36.754,604380,0
2012-09-24,36.782,39.366,36.632,38.924,6901469,0
2012-09-25,38.876,39.074,38.057,38.139,2316656,0
2012-09-26,38.066,38.093,37.508,37.735,1785294,0
2012-09-27,37.819,38.46,37.527,37.65,1834573,0
2012-09-28,37.291,37.527,36.894,37.168,2544583,0
2012-10-01,37.186,37.451,36.914,36.998,1600711,0
2012-10-02,37.095,37.451,36.914,37.037,617545,0
2012-10-03,37.15,37.451,36.886,37.321,864061,0
2012-10-04,37.311,37.735,37.095,37.621,1258572,0
2012-10-05,37.735,38.302,37.547,38.018,1912843,0
2012-10-08,37.887,38.093,37.8,37.943,667447,0
2012-10-09,38,38.11,37.698,37.782,487031,0
2012-10-10,37.782,37.79,37.291,37.386,1623427,0
2012-10-11,37.868,38.057,37.35,37.668,2231013,0
2012-10-12,37.688,37.904,37.358,37.424,588464,0
2012-10-15,37.46,37.8,37.272,37.735,753036,0
2012-10-16,37.773,38.357,37.593,37.868,1922629,0
2012-10-17,37.99,38.101,37.698,38.038,1487775,0
2012-10-18,38.028,38.792,37.877,38.51,778382,0
2012-10-19,38.366,38.366,37.556,37.839,1077017,0
2012-10-22,37.574,38.139,37.272,37.763,1525839,0
2012-10-23,35.566,36.33,34.272,34.45,6968907,0
2012-10-24,34.516,35.783,34.442,35.394,2737507,0
2012-10-25,35.714,36.027,34.978,35.433,1026115,0
2012-10-26,35.479,35.584,34.779,34.97,2268132,0
2012-10-31,34.915,35.234,34.604,35.123,1597748,0
2012-11-01,35.123,35.705,34.679,35.657,1901518,0
2012-11-02,36.169,36.281,35.793,36.091,1789877,0
2012-11-05,35.905,36.072,35.281,35.648,1756535,0
2012-11-06,35.801,36.553,35.403,36.509,1043451,0
2012-11-07,35.924,36.064,35.123,35.308,2861016,0
2012-11-08,35.308,35.308,34.244,34.679,3743120,0
2012-11-09,34.652,35.308,34.652,34.818,1206913,0
2012-11-12,35.015,35.093,34.838,34.934,1068031,0
2012-11-13,34.66,35.394,34.487,34.808,1207711,0
2012-11-14,34.878,35.015,33.991,34.082,1338381,0
2012-11-15,34.064,34.642,34.064,34.302,764865,0
2012-11-16,34.724,34.848,34.072,34.565,1090073,0
2012-11-19,35.045,35.196,34.838,34.978,1132048,0
2012-11-20,34.978,35.133,34.613,34.724,936914,0
2012-11-21,34.76,34.924,34.282,34.393,1048404,0
2012-11-23,34.622,35.103,34.536,35.103,288155,0
2012-11-26,34.788,34.868,34.158,34.375,1264344,0
2012-11-27,34.176,35.103,33.991,34.669,1348892,0
2012-11-28,34.384,34.788,34.206,34.743,569233,0
2012-11-29,34.915,35.045,34.652,34.915,605616,0
2012-11-30,34.818,34.978,34.724,34.961,1481694,0
2012-12-03,34.995,35.035,34.536,34.604,829587,0
2012-12-04,34.594,34.724,34.272,34.536,868770,0
2012-12-05,34.604,35.347,34.467,35.244,1053269,0
2012-12-06,35.141,35.657,35.103,35.629,965918,0
2012-12-07,35.724,36.31,35.677,36.3,1008622,0
2012-12-10,36.151,36.272,35.611,36.121,873286,0
2012-12-11,36.16,36.583,35.961,36.169,954896,0
2012-12-12,36.235,36.763,36.091,36.384,3505286,0
2012-12-13,36.384,36.726,35.811,35.866,1076130,0
2012-12-14,35.914,36.047,35.509,35.793,1382602,0
2012-12-17,35.821,36.101,35.667,35.998,1338455,0
2012-12-18,36.188,36.603,35.951,36.339,2714263,0
2012-12-19,36.366,36.518,35.98,36.017,1114236,0
2012-12-20,36.017,36.3,35.998,36.254,1392754,0
2012-12-21,35.821,36.244,35.629,35.98,1032222,0
2012-12-24,35.866,36.091,35.639,35.924,908787,0
2012-12-26,35.951,36.188,35.905,35.932,2856396,0
2012-12-27,36.027,36.423,35.811,36.356,797938,0
2012-12-28,35.905,36.008,35.801,35.847,866272,0
2012-12-31,35.856,36.472,35.537,36.462,1269977,0
2013-01-02,37.168,37.222,36.573,36.838,1461601,0
2013-01-03,36.838,36.951,36.433,36.894,2317137,0
2013-01-04,37.018,38,36.96,37.877,1260893,0
2013-01-07,37.668,37.868,37.115,37.424,1040265,0
2013-01-08,37.376,37.678,37.321,37.424,703275,0
2013-01-09,37.424,37.904,37.331,37.537,1050513,0
2013-01-10,37.177,37.744,36.792,37.744,1294900,0
2013-01-11,37.602,37.65,37.037,37.612,854464,0
2013-01-14,37.593,37.744,37.47,37.744,990442,0
2013-01-15,37.441,38.263,37.414,38.178,892149,0
2013-01-16,38.12,38.302,37.858,38.149,650588,0
2013-01-17,38.293,38.34,37.809,37.848,1219845,0
2013-01-18,37.896,38.008,37.537,37.556,1486100,0
2013-01-22,37.612,37.99,37.291,37.961,2211476,0
2013-01-23,37.809,38.376,37.688,38.357,927804,0
2013-01-24,38.33,38.5,37.943,38.074,1401623,0
2013-01-25,38.254,38.422,38.083,38.412,856199,0
2013-01-28,38.49,38.575,38,38.33,1963791,0
2013-01-29,39.207,41.426,39.207,40.018,6443350,0
2013-01-30,40.104,40.632,39.934,40.303,2569414,0
2013-01-31,39.669,40.254,39.612,39.961,1569007,0
2013-02-01,40.085,40.743,40.018,40.047,2407609,0
2013-02-04,39.896,39.952,39.584,39.698,1538090,0
2013-02-05,39.356,39.924,39.273,39.63,2756852,0
2013-02-06,39.455,39.868,39.366,39.819,2221097,0
2013-02-07,39.773,40.076,39.455,39.659,1826504,0
2013-02-08,39.698,40.753,39.406,40.341,5897541,0
2013-02-11,40.441,40.632,39.934,40.057,1566730,0
2013-02-12,39.998,40.123,39.746,39.924,1986539,0
2013-02-13,40.066,40.405,39.829,40.028,1812816,0
2013-02-14,39.961,40.066,39.659,40.057,1029272,0
2013-02-15,39.998,40.359,39.944,40.244,1349501,0
2013-02-19,40.264,40.896,40.187,40.518,1286676,0
2013-02-20,40.508,40.547,40.028,40.104,1876766,0
2013-02-21,39.969,40.104,39.736,39.773,1445022,0
2013-02-22,40.018,40.587,39.896,40.159,1015069,0
2013-02-25,40.303,40.577,39.64,39.65,1401353,0
2013-02-26,39.763,39.896,39.29,39.63,1892491,0
2013-02-27,39.679,39.896,39.416,39.8,1618651,0
2013-02-28,39.669,39.8,39.426,39.5,1329274,0
2013-03-01,39.366,40.113,39.3,39.989,1201797,0
2013-03-04,39.878,40.066,39.63,39.934,1006631,0
2013-03-05,40.057,40.587,40.038,40.15,1079887,0
2013-03-06,40.322,40.735,40.216,40.489,960147,0
2013-03-07,40.557,42.349,40.547,41.972,3757892,0
2013-03-08,42.142,42.284,41.622,41.934,1314364,0
2013-03-11,41.84,42.01,41.563,41.632,840461,0
2013-03-12,41.563,41.744,41.226,41.281,1202853,0
2013-03-13,41.281,41.622,41.272,41.348,811885,0
2013-03-14,41.377,42.197,41.301,42.197,1036918,0
2013-03-15,42.123,42.349,41.992,42.065,1106986,0
2013-03-18,41.593,41.887,41.018,41.207,1622798,0
2013-03-19,41.339,41.662,41.095,41.124,926524,0
2013-03-20,41.377,41.407,41.104,41.31,986953,0
2013-03-21,41.028,41.491,41.028,41.161,822709,0
2013-03-22,41.367,41.481,41.161,41.291,896224,0
2013-03-25,40.793,41.377,40.743,41.236,1538131,0
2013-03-26,41.491,41.519,41.226,41.281,985170,0
2013-03-27,41.095,41.124,40.604,40.99,694094,0
2013-03-28,40.97,41.085,40.651,41.028,967930,0
2013-04-01,41.037,41.187,40.385,40.688,1245322,0
2013-04-02,40.848,40.848,40.197,40.395,928662,0
2013-04-03,40.359,40.461,39.728,39.878,797282,0
2013-04-04,40.018,40.234,39.688,40.206,1097544,0
2013-04-05,39.839,39.906,39.366,39.819,1248918,0
2013-04-08,39.763,40.178,39.63,40.085,899597,0
2013-04-09,40.197,40.274,39.896,39.952,613704,0
2013-04-10,40.104,41,40.066,40.896,1414814,0
2013-04-11,40.944,40.962,40.567,40.83,850021,0
2013-04-12,40.577,40.753,40.405,40.567,921271,0
2013-04-15,40.395,40.47,38.924,38.943,1645675,0
2013-04-16,39.207,39.829,39.102,39.659,999349,0
2013-04-17,39.446,39.481,38.876,39.473,1131482,0
2013-04-18,39.446,39.5,38.848,38.981,817173,0
2013-04-19,39.028,39.328,38.924,39.318,599856,0
2013-04-22,39.236,39.5,38.905,39.112,1421451,0
2013-04-23,38.687,39.386,37.232,38.575,3979183,0
2013-04-24,39.612,40.604,38.991,40.216,3406781,0
2013-04-25,40.312,40.415,39.728,40.018,1266632,0
2013-04-26,39.961,40.076,39.481,39.924,1113298,0
2013-04-29,39.961,40.066,39.708,39.858,706332,0
2013-04-30,39.924,40.197,39.718,40.113,869848,0
2013-05-01,39.868,40.226,39.669,39.763,1014973,0
2013-05-02,39.979,40.359,39.819,40.066,694374,0
2013-05-03,40.604,40.97,40.395,40.839,1144661,0
2013-05-06,40.821,41.462,40.821,41.32,1049590,0
2013-05-07,41.301,41.397,40.659,41.262,1306674,0
2013-05-08,41.254,41.708,41.028,41.642,887560,0
2013-05-09,41.555,41.791,41.417,41.519,988251,0
2013-05-10,41.632,41.896,41.445,41.887,733797,0
2013-05-13,41.744,41.783,41.377,41.454,471951,0
2013-05-14,41.481,42.114,41.471,41.652,913453,0
2013-05-15,41.671,42.084,41.537,41.992,678368,0
2013-05-16,41.914,42.028,41.417,41.426,745286,0
2013-05-17,41.612,42.142,41.612,41.943,659586,0
2013-05-20,41.773,42.614,41.718,42.509,1689684,0
2013-05-21,42.509,42.764,42.294,42.312,915156,0
2013-05-22,42.331,43.122,42.028,42.075,1386495,0
2013-05-23,41.764,42.489,41.491,42.133,729264,0
2013-05-24,41.934,42.104,41.754,41.972,685746,0
2013-05-28,42.443,42.661,41.896,42.246,678065,0
2013-05-29,41.924,42.386,41.867,41.982,592279,0
2013-05-30,41.992,45.078,41.914,44.255,7262469,0
2013-05-31,44.327,44.784,43.432,43.481,2120778,0
2013-06-03,43.577,44.397,43.094,43.934,1586502,0
2013-06-04,44.065,45.125,43.168,43.207,1036134,0
2013-06-05,43.085,43.359,42.718,43.112,1586157,0
2013-06-06,43.15,43.706,42.981,43.605,1305910,0
2013-06-07,43.783,44.065,43.255,43.88,1071189,0
2013-06-10,44.047,44.747,43.961,44.094,1625324,0
2013-06-11,43.568,44.173,43.168,43.197,1341348,0
2013-06-12,43.451,43.842,42.791,42.83,1040099,0
2013-06-13,42.896,43.745,42.718,43.668,1139701,0
2013-06-14,43.615,43.803,43.122,43.188,1230057,0
2013-06-17,43.812,44.728,43.812,44.017,1767171,0
2013-06-18,44.065,45.078,44.065,44.876,1935462,0
2013-06-19,44.876,45.341,44.766,44.866,1905996,0
2013-06-20,44.456,44.992,44.037,44.143,3289962,0
2013-06-21,44.264,44.503,43.294,43.559,1938600,0
2013-06-24,43.168,43.178,41.171,41.811,4273024,0
2013-06-25,42.226,42.953,42.001,42.736,1607975,0
2013-06-26,43.067,43.53,42.745,43.284,1027057,0
2013-06-27,43.405,44.71,43.188,44.337,1889551,0
2013-06-28,44.282,44.397,43.934,44,2088416,0
2013-07-01,44.21,45.068,44.094,44.896,1759321,0
2013-07-02,44.857,45.407,44.857,45.125,1246333,0
2013-07-03,44.896,45.303,44.857,45.303,675320,0
2013-07-05,45.708,45.991,45.557,45.859,988843,0
2013-07-08,46.049,46.123,45.765,46.057,1310001,0
2013-07-09,46.342,46.87,46.284,46.396,3549645,0
2013-07-10,46.558,46.774,46.275,46.577,1870611,0
2013-07-11,46.981,47.152,46.247,46.378,1515486,0
2013-07-12,46.472,46.511,45.915,46.237,1104976,0
2013-07-15,46.332,46.332,45.765,46.218,1334138,0
2013-07-16,46.181,46.663,45.538,45.708,1580417,0
2013-07-17,45.708,45.812,45.389,45.576,985263,0
2013-07-18,45.727,46.019,45.69,45.869,1581950,0
2013-07-19,45.746,45.915,45.471,45.672,860774,0
2013-07-22,45.633,46.332,45.548,46.237,2421621,0
2013-07-23,46.303,48.463,46.303,47.285,4858186,0
2013-07-24,47.482,47.899,47.057,47.36,3213110,0
2013-07-25,47.275,47.548,46.972,47.087,1704180,0
2013-07-26,46.706,47.576,46.699,47.464,1889951,0
2013-07-29,47.341,47.643,47.152,47.482,1063847,0
2013-07-30,47.625,48.201,47.482,47.991,1529004,0
2013-07-31,48.34,48.367,47.265,47.285,1659431,0
2013-08-01,47.661,48.387,47.643,48.358,1209981,0
2013-08-02,48.358,48.612,47.964,48.434,717927,0
2013-08-05,48.276,48.396,47.899,48.104,578302,0
2013-08-06,48.039,48.039,47.057,47.265,988069,0
2013-08-07,47.321,47.321,46.699,46.897,905610,0
2013-08-08,47.246,47.764,47.115,47.444,1176862,0
2013-08-09,47.417,47.605,47.227,47.236,511472,0
2013-08-12,47.02,47.473,46.878,47.087,346985,0
2013-08-13,47.143,47.246,46.671,46.699,905030,0
2013-08-14,46.671,47.199,46.275,46.86,644126,0
2013-08-15,46.501,46.706,45.839,46.539,836733,0
2013-08-16,46.405,47.096,46.352,46.735,942494,0
2013-08-19,46.625,46.689,45.907,45.955,959649,0
2013-08-20,45.955,46.228,45.718,46.029,1233617,0
2013-08-21,45.945,45.945,45.398,45.567,788192,0
2013-08-22,45.663,46.851,45.663,46.237,964971,0
2013-08-23,46.36,46.482,45.991,46.066,529077,0
2013-08-26,46.049,46.322,45.756,45.859,848537,0
2013-08-27,45.293,45.389,44.719,44.829,972972,0
2013-08-28,44.632,44.973,44.347,44.747,696368,0
2013-08-29,44.821,45.341,44.784,44.992,638485,0
2013-08-30,44.906,45.167,44.613,45.167,730739,0
2013-09-03,45.746,46.113,45.303,45.557,1334926,0
2013-09-04,45.528,45.945,45.407,45.756,1298136,0
2013-09-05,45.699,46.654,45.699,46.511,931752,0
2013-09-06,46.86,46.925,45.945,46.396,779404,0
2013-09-09,46.52,46.851,46.076,46.715,649591,0
2013-09-10,46.841,47.236,46.841,47.067,934676,0
2013-09-11,46.735,47.161,46.452,46.813,852838,0
2013-09-12,46.935,47.096,46.452,46.529,824503,0
2013-09-13,46.663,46.832,46.472,46.735,933974,0
2013-09-16,47.312,47.37,46.851,46.878,537825,0
2013-09-17,46.529,47.039,46.529,46.981,1058433,0
2013-09-18,47.115,47.217,46.68,47.039,963738,0
2013-09-19,47.133,47.18,46.462,46.744,1111884,0
2013-09-20,46.68,46.715,45.029,45.217,3274208,0
2013-09-23,44.896,45.106,44.143,44.201,2105876,0
2013-09-24,45.078,45.812,44.555,45.058,3265487,0
2013-09-25,45.167,45.518,44.906,45.283,1293419,0
2013-09-26,45.389,45.518,45.125,45.303,1091693,0
2013-09-27,45.106,45.783,45.029,45.737,1046822,0
2013-09-30,45.945,46.218,45.518,46.019,1667837,0
2013-10-01,46.019,46.764,45.915,46.735,1542101,0
2013-10-02,46.492,46.851,46.36,46.832,1651570,0
2013-10-03,46.671,46.832,46.113,46.257,1349769,0
2013-10-04,46.161,46.887,46.161,46.804,812253,0
2013-10-07,46.36,46.699,46.237,46.312,568189,0
2013-10-08,46.36,46.452,45.83,46.001,1225891,0
2013-10-09,46.019,46.189,45.407,45.756,1060878,0
2013-10-10,46.303,46.991,46.076,46.699,689598,0
2013-10-11,46.558,47.171,46.539,47.143,731015,0
2013-10-14,46.841,47.51,46.754,47.293,1242193,0
2013-10-15,47.293,47.51,46.963,47.19,728358,0
2013-10-16,47.265,47.738,47.115,47.595,1037333,0
2013-10-17,47.72,48.123,47.473,48.039,1072507,0
2013-10-18,48.276,48.276,47.643,48.133,860105,0
2013-10-21,48.219,48.406,47.899,48.095,1017996,0
2013-10-22,48.162,48.256,46.171,46.293,4017826,0
2013-10-23,46.049,46.342,45.177,46.237,2132897,0
2013-10-24,46.218,46.625,46.029,46.472,937327,0
2013-10-25,46.322,46.596,46.151,46.472,672137,0
2013-10-28,46.492,47.096,46.312,46.52,1142848,0
2013-10-29,46.52,46.615,45.737,45.765,2267184,0
2013-10-30,45.528,46.01,45.361,45.765,1531395,0
2013-10-31,45.765,45.793,45.436,45.445,1574595,0
2013-11-01,45.255,45.567,44.953,45.48,1902666,0
2013-11-04,45.37,45.783,45.341,45.436,1050838,0
2013-11-05,45.167,45.283,44.7,44.925,1490971,0
2013-11-06,45.245,45.462,44.944,45.039,997460,0
2013-11-07,44.944,45.039,44.236,44.545,1739113,0
2013-11-08,44.511,45.361,44.511,45.058,1346883,0
2013-11-11,45.177,46.057,45.116,45.672,1325737,0
2013-11-12,45.509,45.945,45.313,45.935,1896608,0
2013-11-13,45.623,46.444,45.566,46.415,1444605,0
2013-11-14,46.444,46.889,46.415,46.853,884858,0
2013-11-15,46.825,47.032,46.626,46.736,970449,0
2013-11-18,46.766,47.211,46.626,46.806,860614,0
2013-11-19,46.746,47.06,46.512,46.551,933133,0
2013-11-20,46.834,46.853,46.304,46.512,902198,0
2013-11-21,46.69,47.296,46.541,47.145,975920,0
2013-11-22,47.182,47.296,47.013,47.259,833140,0
2013-11-25,47.249,47.468,46.957,47.182,1055174,0
2013-11-26,47.286,47.383,46.843,46.899,1549806,0
2013-11-27,47.098,47.504,47.06,47.458,1621198,0
2013-11-29,47.656,47.874,47.504,47.733,478889,0
2013-12-02,47.694,48.261,47.694,47.874,1387235,0
2013-12-03,47.598,47.826,47.268,47.343,1058636,0
2013-12-04,47.079,47.694,46.975,47.569,828262,0
2013-12-05,47.468,47.531,47.239,47.268,603979,0
2013-12-06,47.531,47.796,47.523,47.646,488114,0
2013-12-09,47.694,48.023,47.685,47.748,734973,0
2013-12-10,47.523,47.826,47.07,47.079,1105015,0
2013-12-11,47.182,47.306,46.716,46.756,733558,0
2013-12-12,46.899,47.259,46.786,46.825,931737,0
2013-12-13,46.879,47.098,46.343,46.512,1395280,0
2013-12-16,46.636,47.541,46.636,47.448,923923,0
2013-12-17,47.551,47.675,47.278,47.43,732005,0
2013-12-18,47.541,48.138,47.239,48.015,1125569,0
2013-12-19,47.94,47.94,47.504,47.685,737117,0
2013-12-20,47.704,48.196,47.56,47.975,1502208,0
2013-12-23,48.128,48.449,48.043,48.317,850370,0
2013-12-24,48.261,48.685,48.196,48.685,493290,0
2013-12-26,48.857,48.931,48.618,48.676,564745,0
2013-12-27,48.802,49.12,48.628,48.638,480610,0
2013-12-30,48.565,48.893,48.326,48.828,680542,0
2013-12-31,49.028,49.434,48.902,49.292,703661,0
2014-01-02,48.838,49.235,48.763,48.902,714283,0
2014-01-03,48.912,49.226,48.802,48.949,418694,0
2014-01-06,49.168,49.216,48.555,48.704,760017,0
2014-01-07,48.782,49.292,48.782,49.138,813054,0
2014-01-08,48.979,49.508,48.969,49.31,893104,0
2014-01-09,49.377,49.849,49.075,49.168,1231288,0
2014-01-10,49.057,49.187,48.628,48.694,965629,0
2014-01-13,48.628,48.763,47.43,47.468,1011756,0
2014-01-14,47.724,47.865,47.201,47.598,1110135,0
2014-01-15,47.704,48.214,47.694,48.033,1181817,0
2014-01-16,48.033,48.089,47.438,47.541,691715,0
2014-01-17,47.468,47.579,47.07,47.182,761737,0
2014-01-21,47.383,47.704,46.681,46.937,2582391,0
2014-01-22,46.579,47.636,46.579,47.43,2569412,0
2014-01-23,47.117,47.182,45.915,46.512,2436938,0
2014-01-24,46.142,46.463,45.114,45.339,1753030,0
2014-01-27,45.435,45.877,44.543,44.648,2492687,0
2014-01-28,43.495,44.726,42.588,44.62,4129212,0
2014-01-29,44.443,44.855,44.109,44.139,2211228,0
2014-01-30,44.364,44.826,44.252,44.534,2550150,0
2014-01-31,44.043,44.5,43.884,44.014,1289290,0
2014-02-03,44.005,44.225,42.794,42.985,2644455,0
2014-02-04,43.437,43.818,43.241,43.515,2843087,0
2014-02-05,43.372,43.644,43.042,43.515,1594711,0
2014-02-06,43.544,44.234,43.544,44.197,1564448,0
2014-02-07,44.443,45.291,44.413,45.123,2006088,0
2014-02-10,45.096,45.235,44.668,44.826,761042,0
2014-02-11,44.717,45.216,44.543,45.047,1077105,0
2014-02-12,45.123,45.673,45.008,45.614,1307700,0
2014-02-13,45.196,45.48,44.893,45.426,883537,0
2014-02-14,45.36,45.471,45.225,45.35,535561,0
2014-02-18,45.292,45.567,44.99,45.292,759079,0
2014-02-19,45.196,45.407,44.628,44.657,979696,0
2014-02-20,44.657,45.312,44.533,45.263,890602,0
2014-02-21,45.292,45.389,44.99,45.244,1188653,0
2014-02-24,45.216,45.861,45.186,45.389,1115632,0
2014-02-25,45.407,45.48,44.971,45.066,1086903,0
2014-02-26,45.14,45.35,44.932,45.302,1028976,0
2014-02-27,45.292,45.784,45.096,45.775,1011403,0
2014-02-28,45.861,46.211,45.595,46.126,919519,0
2014-03-03,45.784,45.957,45.379,45.766,1086632,0
2014-03-04,46.24,46.582,46.041,46.041,1289671,0
2014-03-05,45.976,46.183,45.654,45.775,1128317,0
2014-03-06,45.985,46.372,45.87,46.069,937402,0
2014-03-07,46.24,46.61,45.976,46.012,984672,0
2014-03-10,45.899,46.021,45.557,45.87,777309,0
2014-03-11,45.985,46.476,45.624,46.278,2356780,0
2014-03-12,46.051,46.23,45.823,46.201,993364,0
2014-03-13,46.363,46.496,45.585,45.634,900019,0
2014-03-14,45.35,45.909,45.244,45.757,1214217,0
2014-03-17,46.031,46.355,45.557,45.889,1012547,0
2014-03-18,45.899,46.391,45.899,46.26,1134939,0
2014-03-19,46.144,46.702,46.079,46.496,1005542,0
2014-03-20,46.446,47.378,46.336,47.263,1396440,0
2014-03-21,47.378,47.594,46.8,46.951,1591664,0
2014-03-24,47.13,47.283,46.75,46.951,1491918,0
2014-03-25,47.187,47.291,46.913,46.969,1088507,0
2014-03-26,47.216,47.283,46.428,46.466,872577,0
2014-03-27,46.316,46.466,45.851,46.069,1531140,0
2014-03-28,46.144,46.694,45.917,46.278,784702,0
2014-03-31,46.711,46.72,46.26,46.446,1157176,0
2014-04-01,46.61,47.319,46.544,47.273,1801108,0
2014-04-02,47.14,47.319,46.951,47.045,1003592,0
2014-04-03,47.121,47.206,46.667,46.76,1254384,0
2014-04-04,46.978,47.319,46.437,46.496,1109342,0
2014-04-07,46.428,46.476,45.499,45.728,1264913,0
2014-04-08,45.719,45.927,45.454,45.683,1108382,0
2014-04-09,45.917,45.957,45.321,45.471,2544154,0
2014-04-10,45.292,45.604,44.791,44.903,1674080,0
2014-04-11,44.764,45.132,44.137,44.167,1654059,0
2014-04-14,44.637,44.744,43.882,44.287,1730209,0
2014-04-15,44.402,44.533,43.845,44.259,2253627,0
2014-04-16,44.524,44.637,44.031,44.305,1960654,0
2014-04-17,44.47,44.579,43.863,43.983,3414227,0
2014-04-21,43.936,44.205,43.815,44.031,1099362,0
2014-04-22,44.137,44.667,44.069,44.259,2081446,0
2014-04-23,44.232,44.332,44.127,44.214,824401,0
2014-04-24,44.422,44.442,44.041,44.332,1131325,0
2014-04-25,44.269,44.422,43.901,43.936,1045712,0
2014-04-28,44.079,44.205,43.406,43.835,3117545,0
2014-04-29,40.752,41.566,40.271,41.322,5699385,0
2014-04-30,40.944,41.246,40.742,40.792,3643653,0
2014-05-01,40.858,41.255,40.742,40.944,2918718,0
2014-05-02,41.096,41.217,40.742,40.99,1929157,0
2014-05-05,40.742,40.792,39.975,40.062,2339719,0
2014-05-06,39.911,40.213,39.439,39.741,2488924,0
2014-05-07,39.795,39.93,39.331,39.795,2747593,0
2014-05-08,39.624,40.109,39.512,39.663,1595831,0
2014-05-09,39.703,39.844,39.409,39.512,1666695,0
2014-05-12,39.693,39.778,39.54,39.751,3364581,0
2014-05-13,39.814,40.045,39.795,39.901,3373968,0
2014-05-14,39.703,39.892,39.408,39.438,3144166,0
2014-05-15,39.457,40.176,38.998,40.082,3431240,0
2014-05-16,40.091,40.652,40.073,40.557,3142637,0
2014-05-19,40.726,41.943,40.587,41.79,3130471,0
2014-05-20,41.687,41.858,41.166,41.175,3169348,0
2014-05-21,41.231,42.134,41.192,42.048,3115917,0
2014-05-22,42.189,42.807,42.189,42.523,4230445,0
2014-05-23,42.533,42.599,42.16,42.296,1429845,0
2014-05-27,42.483,42.59,42.066,42.342,2188761,0
2014-05-28,42.38,42.543,42.17,42.38,1612611,0
2014-05-29,42.408,42.59,42.17,42.483,1677425,0
2014-05-30,42.465,42.58,42.076,42.248,1927976,0
2014-06-02,42.332,42.551,42.134,42.408,1354264,0
2014-06-03,41.241,42.428,41.241,42.189,1763491,0
2014-06-04,42.209,42.704,42.209,42.704,1387857,0
2014-06-05,42.777,42.95,42.493,42.713,1186545,0
2014-06-06,42.685,43.359,42.685,43.293,1572508,0
2014-06-09,43.293,43.873,43.264,43.57,842146,0
2014-06-10,43.521,43.708,43.312,43.451,734625,0
2014-06-11,43.236,43.264,42.741,42.95,1379716,0
2014-06-12,42.912,42.998,42.209,42.475,2435127,0
2014-06-13,42.543,42.787,42.398,42.475,953122,0
2014-06-16,42.465,42.483,42.189,42.296,1032061,0
2014-06-17,42.314,42.865,42.18,42.493,1734049,0
2014-06-18,42.523,42.685,42.306,42.543,1371236,0
2014-06-19,42.617,42.617,42.209,42.483,1157981,0
2014-06-20,42.533,42.76,42.388,42.732,1157504,0
2014-06-23,42.865,42.893,42.523,42.797,1235136,0
2014-06-24,42.656,43.441,42.56,42.893,2610718,0
2014-06-25,42.875,43.35,42.465,43.056,1558387,0
2014-06-26,43.064,43.12,42.483,43.017,1301959,0
2014-06-27,43.149,44.099,43.12,43.853,2219967,0
2014-06-30,43.92,44.012,43.322,43.461,1183441,0
2014-07-01,43.68,44.344,43.531,43.69,1393411,0
2014-07-02,43.835,44.042,43.432,43.521,1024214,0
2014-07-03,43.641,43.936,43.561,43.882,571695,0
2014-07-07,43.901,43.901,43.082,43.246,1157266,0
2014-07-08,43.14,43.226,42.675,43.017,1152997,0
2014-07-09,43.082,43.501,42.58,42.846,779372,0
2014-07-10,41.8,42.361,41.62,42.267,879954,0
2014-07-11,42.048,42.189,41.679,41.866,947106,0
2014-07-14,41.953,42.209,41.231,41.364,1759167,0
2014-07-15,41.516,42.238,41.516,42.189,1295261,0
2014-07-16,42.533,42.533,41.886,42.001,1159682,0
2014-07-17,41.895,42.048,41.221,41.316,1303869,0
2014-07-18,41.441,41.581,41.354,41.544,1336538,0
2014-07-21,41.451,41.79,41.287,41.743,1481651,0
2014-07-22,45.818,47.414,45.761,46.266,9448946,0
2014-07-23,46.274,46.541,46.037,46.037,4459547,0
2014-07-24,46.256,46.617,46.15,46.397,4093331,0
2014-07-25,46.333,46.758,46.236,46.673,2430484,0
2014-07-28,47.624,47.71,46.92,47.148,1893581,0
2014-07-29,47.272,47.452,46.977,47.053,2014939,0
2014-07-30,47.139,47.395,47.111,47.233,1878678,0
2014-07-31,45.981,47.025,45.981,46.647,1825754,0
2014-08-01,46.463,46.718,46.122,46.303,1782286,0
2014-08-04,46.473,46.617,46.207,46.406,1417583,0
2014-08-05,46.217,46.493,45.733,45.981,1261418,0
2014-08-06,45.779,46.425,45.743,46.266,1048285,0
2014-08-07,46.353,46.435,45.733,46.017,1388402,0
2014-08-08,46.084,46.274,45.818,46.141,799093,0
2014-08-11,46.246,46.343,45.999,46.103,673042,0
2014-08-12,46.065,46.246,45.904,46.207,1076565,0
2014-08-13,46.313,46.464,46.056,46.189,530267,0
2014-08-14,46.227,46.81,46.112,46.303,715828,0
2014-08-15,46.503,46.58,45.922,46.075,848861,0
2014-08-18,46.256,46.474,46.16,46.303,946512,0
2014-08-19,46.361,46.503,46.18,46.293,648277,0
2014-08-20,46.343,46.343,45.922,46.122,698937,0
2014-08-21,45.971,46.036,45.283,45.721,1944121,0
2014-08-22,45.835,45.893,45.569,45.703,2384989,0
2014-08-25,45.971,46.141,45.797,46.084,943522,0
2014-08-26,45.998,46.112,45.56,45.685,1150970,0
2014-08-27,45.883,45.998,45.427,45.427,1137744,0
2014-08-28,45.255,45.491,45.255,45.427,1290891,0
2014-08-29,45.569,45.741,45.464,45.694,838124,0
2014-09-02,45.874,46.016,45.579,45.751,925091,0
2014-09-03,45.98,45.998,45.657,45.721,1057918,0
2014-09-04,45.657,45.998,45.657,45.874,961651,0
2014-09-05,45.865,46.141,45.741,46.008,1171490,0
2014-09-08,46.084,46.132,45.76,45.932,1167614,0
2014-09-09,45.922,46.16,45.778,45.865,1249161,0
2014-09-10,45.989,46.084,45.703,45.989,759892,0
2014-09-11,45.788,46.141,45.788,46.122,730466,0
2014-09-12,46.103,46.141,45.751,46.075,1046981,0
2014-09-15,45.961,45.961,45.418,45.501,1407792,0
2014-09-16,45.501,45.731,45.255,45.531,1492780,0
2014-09-17,45.694,45.797,45.399,45.541,1123093,0
2014-09-18,45.569,45.807,45.569,45.666,1571727,0
2014-09-19,45.741,45.942,45.026,45.026,1525775,0
2014-09-22,44.882,45.016,44.255,44.264,1461924,0
2014-09-23,44.082,44.616,44.063,44.181,2220984,0
2014-09-24,44.209,44.557,44.063,44.53,1273049,0
2014-09-25,44.408,44.408,43.847,43.922,1342036,0
2014-09-26,44.007,44.171,43.672,43.875,1288550,0
2014-09-29,43.492,43.967,43.492,43.914,1573243,0
2014-09-30,43.958,43.987,43.643,43.788,1491324,0
2014-10-01,43.7,43.884,43.226,43.304,1017719,0
2014-10-02,43.206,43.635,42.806,43.462,1712613,0
2014-10-03,43.682,44.209,43.682,43.922,1054758,0
2014-10-06,44.199,44.438,43.59,43.59,863138,0
2014-10-07,43.415,43.768,43.264,43.332,1554789,0
2014-10-08,43.415,44.007,42.816,43.855,1932319,0
2014-10-09,43.739,43.788,42.835,42.845,1080945,0
2014-10-10,43.274,43.482,42.167,42.196,1534447,0
2014-10-13,42.264,42.549,42.131,42.473,1778346,0
2014-10-14,42.597,43.092,42.597,42.759,938255,0
2014-10-15,41.979,42.578,41.291,42.063,1539498,0
2014-10-16,41.596,42.855,41.472,42.766,1056121,0
2014-10-17,43.007,43.351,42.549,42.825,1214666,0
2014-10-20,42.616,43.351,42.616,43.294,905549,0
2014-10-21,43.492,44.539,43.492,44.378,1285282,0
2014-10-22,44.228,44.428,43.406,43.452,1177861,0
2014-10-23,43.643,44.274,43.492,43.987,2304309,0
2014-10-24,44.073,44.586,43.939,44.428,876829,0
2014-10-27,44.264,44.496,43.653,44.378,1004577,0
2014-10-28,42.892,46.197,42.283,45.961,2530996,0
2014-10-29,45.971,46.484,45.531,46.197,1654652,0
2014-10-30,46.284,46.608,46.026,46.303,1423925,0
2014-10-31,46.684,46.941,46.464,46.618,1582986,0
2014-11-03,46.599,46.828,46.333,46.513,1030745,0
2014-11-04,46.523,46.847,46.207,46.464,1048950,0
2014-11-05,46.8,46.847,46.189,46.426,1191250,0
2014-11-06,46.343,46.875,46.197,46.657,772569,0
2014-11-07,46.75,46.78,46.415,46.473,1067518,0
2014-11-10,46.523,47.306,46.483,46.932,1398662,0
2014-11-11,46.932,47.238,46.81,47.01,841348,0
2014-11-12,46.867,47.506,46.8,47.248,1221557,0
2014-11-13,47.21,47.469,46.932,47.086,507787,0
2014-11-14,47.076,47.343,46.73,46.81,610858,0
2014-11-17,46.711,46.711,46.36,46.57,636059,0
2014-11-18,46.608,47.191,46.463,47.056,813166,0
2014-11-19,47.056,47.144,46.463,46.648,860162,0
2014-11-20,46.493,47.229,46.36,47.191,979000,0
2014-11-21,47.64,47.763,47.019,47.258,894516,0
2014-11-24,47.383,47.506,46.711,47.258,991215,0
2014-11-25,47.459,47.459,46.693,46.867,956752,0
2014-11-26,46.97,47.115,46.589,46.848,591734,0
2014-11-28,46.98,47.01,46.589,46.638,304501,0
2014-12-01,46.473,46.523,45.683,45.842,1934962,0
2014-12-02,45.824,46.187,45.7,45.93,734685,0
2014-12-03,46.091,46.388,45.814,46.245,877843,0
2014-12-04,46.11,46.265,45.748,46.12,998041,0
2014-12-05,46.415,46.81,46.235,46.711,1577906,0
2014-12-08,46.82,46.904,46.397,46.58,1075944,0
2014-12-09,46.37,46.648,46.073,46.342,988353,0
2014-12-10,46.216,46.302,45.337,45.366,1154721,0
2014-12-11,45.414,45.891,45.309,45.376,1760919,0
2014-12-12,45.06,45.386,44.133,44.133,1287457,0
2014-12-15,44.257,44.341,43.129,43.433,2016735,0
2014-12-16,43.626,43.876,43.025,43.034,1997964,0
2014-12-17,43.081,44.451,43.081,44.451,1752559,0
2014-12-18,45.003,45.28,44.727,45.222,1057197,0
2014-12-19,45.212,45.842,45.192,45.7,1974983,0
2014-12-22,45.614,45.881,45.595,45.719,1020451,0
2014-12-23,45.911,46.425,45.691,46.178,646508,0
2014-12-24,46.265,46.292,45.862,46.063,374463,0
2014-12-26,46.226,46.444,46.024,46.054,300271,0
2014-12-29,46.044,46.608,45.996,46.342,639180,0
2014-12-30,46.322,46.675,46.178,46.397,805818,0
2014-12-31,46.415,46.628,45.673,45.709,752429,0
2015-01-02,45.93,46.14,44.984,45.404,1009495,0
2015-01-05,45.202,45.423,44.57,44.839,1313037,0
2015-01-06,44.82,45.051,43.442,43.978,2006191,0
2015-01-07,44.341,44.708,43.959,44.533,1881422,0
2015-01-08,44.974,45.366,44.737,44.81,1419754,0
2015-01-09,44.906,44.935,43.502,43.502,1774443,0
2015-01-12,43.482,43.682,42.996,43.245,3221635,0
2015-01-13,43.433,43.76,42.709,43.119,1663673,0
2015-01-14,42.603,43.423,42.412,43.303,1912516,0
2015-01-15,43.322,43.682,42.422,42.478,1623177,0
2015-01-16,42.432,42.7,41.904,42.432,2264081,0
2015-01-20,42.518,42.7,41.734,41.984,2504223,0
2015-01-21,41.896,42.383,41.599,41.954,2328352,0
2015-01-22,42.154,43.377,42.154,43.081,3244730,0
2015-01-23,43.099,43.377,42.919,43.044,1773864,0
2015-01-26,43.062,43.838,42.88,43.818,2833756,0
2015-01-27,43.653,45.011,42.833,43.35,3388016,0
2015-01-28,43.35,43.552,41.85,41.954,3272284,0
2015-01-29,41.954,42.012,41.294,41.8,3206691,0
2015-01-30,41.429,42.383,41.38,41.877,2246753,0
2015-02-02,41.974,42.565,41.753,42.46,1825021,0
2015-02-03,42.784,43.95,42.774,43.692,3434049,0
2015-02-04,43.273,43.94,43.225,43.406,1787154,0
2015-02-05,43.482,43.932,43.312,43.721,1226546,0
2015-02-06,43.959,44.906,43.789,43.915,2383650,0
2015-02-09,43.672,43.95,43.492,43.866,1291973,0
2015-02-10,44.075,44.173,43.532,43.789,1675353,0
2015-02-11,43.769,44.193,43.653,43.923,1727597,0
2015-02-12,44.239,44.814,44.193,44.612,1761554,0
2015-02-13,44.711,44.91,44.038,44.268,1155199,0
2015-02-17,44.114,44.526,43.923,44.526,782007,0
2015-02-18,44.403,44.403,43.838,43.96,1076462,0
2015-02-19,43.711,44.085,43.491,43.989,776542,0
2015-02-20,43.951,44.661,43.692,44.582,1046996,0
2015-02-23,44.481,44.481,44.066,44.231,702824,0
2015-02-24,44.313,44.805,44.212,44.383,969690,0
2015-02-25,44.433,44.491,44.076,44.333,650931,0
2015-02-26,44.304,44.5,44.095,44.333,876239,0
2015-02-27,44.231,44.383,44.057,44.343,1123400,0
2015-03-02,44.286,44.612,44.076,44.573,1342712,0
2015-03-03,44.383,44.805,44.383,44.786,1145594,0
2015-03-04,44.681,44.739,44.231,44.373,1189920,0
2015-03-05,44.353,44.353,43.951,44.294,769291,0
2015-03-06,44.124,44.91,43.838,43.923,1060383,0
2015-03-09,43.779,43.951,43.501,43.531,1681677,0
2015-03-10,43.164,43.271,42.417,42.427,2282424,0
2015-03-11,42.657,43.147,42.216,42.781,1641731,0
2015-03-12,43.07,43.32,42.906,43.147,1139334,0
2015-03-13,42.974,43.147,42.791,43.107,1235914,0
2015-03-16,43.251,43.414,42.627,42.926,1233202,0
2015-03-17,42.887,43.625,42.677,43.598,1502182,0
2015-03-18,43.311,43.481,42.734,43.079,1470894,0
2015-03-19,43.041,43.338,42.869,43.164,1731321,0
2015-03-20,43.338,43.511,43.097,43.441,1838956,0
2015-03-23,43.441,43.866,43.281,43.451,1097200,0
2015-03-24,43.338,43.414,42.762,42.877,901226,0
2015-03-25,42.887,42.993,42.34,42.387,1077279,0
2015-03-26,42.187,42.465,42.006,42.465,1006982,0
2015-03-27,42.465,42.552,42.13,42.255,750101,0
2015-03-30,42.427,42.926,42.312,42.83,965992,0
2015-03-31,42.552,43.271,42.456,43.261,1737925,0
2015-04-01,43.089,43.634,43.089,43.338,1265845,0
2015-04-02,43.348,43.501,43.251,43.451,662073,0
2015-04-06,43.174,43.74,42.781,43.579,1260215,0
2015-04-07,43.491,43.779,43.311,43.551,1014606,0
2015-04-08,43.625,43.625,43.223,43.531,924274,0
2015-04-09,43.57,43.721,43.301,43.608,678291,0
2015-04-10,43.634,45.304,43.531,45.255,2573099,0
2015-04-13,45.323,45.821,45.064,45.113,1871600,0
2015-04-14,44.969,45.371,44.641,44.93,1350433,0
2015-04-15,44.997,46.138,44.87,45.869,3023419,0
2015-04-16,45.888,46.099,45.513,45.937,841652,0
2015-04-17,45.484,45.572,45.141,45.362,1060486,0
2015-04-20,45.362,45.725,45.236,45.553,877966,0
2015-04-21,45.669,45.869,45.475,45.64,1097628,0
2015-04-22,45.61,46.108,45.449,46.089,1294396,0
2015-04-23,46.081,46.138,45.572,45.62,974548,0
2015-04-24,45.62,46.061,45.42,46.032,1190850,0
2015-04-27,45.869,46.108,45.217,45.342,1882552,0
2015-04-28,43.338,43.386,42.34,43.002,6315639,0
2015-04-29,42.859,43.002,42.456,42.781,2889849,0
2015-04-30,42.811,43.233,42.677,43.174,2564131,0
2015-05-01,43.33,43.471,42.85,43.251,1592920,0
2015-05-04,43.261,43.511,43.184,43.491,1651014,0
2015-05-05,43.451,43.828,43.386,43.511,1792858,0
2015-05-06,43.672,43.951,43.441,43.682,1660050,0
2015-05-07,43.76,43.856,43.481,43.769,1492041,0
2015-05-08,43.932,44.278,43.828,44.202,843655,0
2015-05-11,44.193,44.353,43.951,44.144,699307,0
2015-05-12,43.951,44.383,43.828,44.363,1067928,0
2015-05-13,44.373,44.518,44.133,44.433,846640,0
2015-05-14,44.527,44.583,44.173,44.304,943005,0
2015-05-15,44.259,44.491,44.017,44.343,1210161,0
2015-05-18,44.343,44.854,44.153,44.662,1136634,0
2015-05-19,44.692,44.951,44.51,44.768,1066681,0
2015-05-20,44.768,44.825,44.537,44.632,774859,0
2015-05-21,44.51,44.778,44.304,44.481,564287,0
2015-05-22,44.491,44.593,44.286,44.286,456168,0
2015-05-26,44.278,44.51,44.133,44.453,989044,0
2015-05-27,44.593,45.056,44.462,44.931,991451,0
2015-05-28,44.872,44.951,44.603,44.74,856918,0
2015-05-29,44.825,44.845,44.403,44.5,1851292,0
2015-06-01,44.527,44.692,44.027,44.221,1724704,0
2015-06-02,44.239,44.845,44.201,44.721,516232,0
2015-06-03,44.902,45.364,44.816,45.335,621776,0
2015-06-04,45.19,45.297,44.806,44.872,948517,0
2015-06-05,45.21,45.433,44.872,45.066,767109,0
2015-06-08,45.136,45.335,44.882,44.961,1047589,0
2015-06-09,44.951,45.144,44.787,44.845,1615478,0
2015-06-10,45.106,45.75,45.017,45.683,1288925,0
2015-06-11,45.75,45.816,45.307,45.614,1701075,0
2015-06-12,45.527,45.796,45.317,45.479,1210491,0
2015-06-15,45.21,45.806,45.16,45.576,1121399,0
2015-06-16,45.479,45.74,45.19,45.239,1224007,0
2015-06-17,45.364,45.433,45.136,45.2,795592,0
2015-06-18,45.21,45.404,44.951,45.287,765342,0
2015-06-19,45.268,45.384,45.116,45.345,1150196,0
2015-06-22,45.759,45.903,45.404,45.683,828860,0
2015-06-23,45.796,46.162,45.433,46.009,871370,0
2015-06-24,45.864,46.2,45.664,45.883,1301141,0
2015-06-25,45.952,46.048,45.479,45.507,1461760,0
2015-06-26,45.644,45.816,45.248,45.278,1683191,0
2015-06-29,45.116,45.258,44.632,44.712,2252571,0
2015-06-30,45.106,45.248,44.642,44.721,1647856,0
2015-07-01,45.21,45.537,44.787,44.931,974091,0
2015-07-02,44.912,45.037,44.662,44.872,973882,0
2015-07-06,44.462,45.096,44.353,45.066,976169,0
2015-07-07,44.971,45.16,44.555,45.056,1953586,0
2015-07-08,44.731,45.017,44.652,44.76,1175457,0
2015-07-09,45.144,45.423,45.116,45.317,1369132,0
2015-07-10,45.759,46.077,45.517,45.903,1236379,0
2015-07-13,46.142,46.421,46.067,46.366,899968,0
2015-07-14,46.191,46.318,45.932,46.142,1076587,0
2015-07-15,46.278,46.375,45.826,45.952,995928,0
2015-07-16,46.308,46.328,45.961,46.172,1123062,0
2015-07-17,46.134,46.172,45.479,45.768,1058504,0
2015-07-20,45.787,45.932,45.027,45.325,1406868,0
2015-07-21,45.479,47.393,45.21,46.348,3032673,0
2015-07-22,46.606,47.076,46.2,46.663,2936095,0
2015-07-23,46.828,46.828,45.883,45.912,1375473,0
2015-07-24,45.826,45.952,45.056,45.248,1554179,0
2015-07-27,44.902,45.248,44.652,44.74,1836112,0
2015-07-28,44.249,44.573,43.777,44.286,4924093,0
2015-07-29,44.056,44.304,43.548,43.797,3765853,0
2015-07-30,43.623,44.333,43.623,44.323,2449261,0
2015-07-31,44.353,45.278,44.192,45.248,2254026,0
2015-08-03,45.287,45.374,44.872,45.287,1770087,0
2015-08-04,45.2,45.479,45.096,45.19,2664556,0
2015-08-05,45.278,45.507,44.816,45.056,2457262,0
2015-08-06,45.144,45.317,44.672,44.931,1702582,0
2015-08-07,44.845,45.152,44.623,44.931,1606053,0
2015-08-10,45.066,45.777,44.971,45.634,1464670,0
2015-08-11,45.18,45.497,44.892,45.008,1693313,0
2015-08-12,44.759,45.027,44.024,44.98,2058202,0
2015-08-13,44.786,46.071,44.526,44.815,1742041,0
2015-08-14,44.872,45.161,44.651,44.99,1182778,0
2015-08-17,44.671,44.72,44.198,44.631,1675412,0
2015-08-18,44.73,44.872,44.526,44.739,1093764,0
2015-08-19,44.573,44.661,44.19,44.302,1146197,0
2015-08-20,44.11,44.11,43.213,43.223,1853128,0
2015-08-21,43.079,43.503,42.702,42.702,1869500,0
2015-08-24,40.406,41.96,39.622,40.974,3730205,0
2015-08-25,42.103,42.103,40.377,40.56,2543375,0
2015-08-26,41.38,41.582,40.646,41.495,1999135,0
2015-08-27,41.97,42.605,41.766,42.259,1850332,0
2015-08-28,42.113,42.53,42.008,42.269,1111588,0
2015-08-31,42.132,42.288,41.746,41.92,1472616,0
2015-09-01,41.612,41.632,40.463,40.57,1673753,0
2015-09-02,40.878,41.14,40.443,40.888,1861936,0
2015-09-03,41.042,41.4,40.733,40.926,1277595,0
2015-09-04,40.501,40.733,40.154,40.29,1042469,0
2015-09-08,40.859,41.023,40.521,40.936,1728466,0
2015-09-09,41.652,41.94,41.11,41.15,1552615,0
2015-09-10,41.101,41.708,41.071,41.475,1002322,0
2015-09-11,41.333,41.439,40.812,41.13,1327646,0
2015-09-14,41.051,41.263,40.59,40.762,910037,0
2015-09-15,40.878,41.38,40.628,41.273,1160291,0
2015-09-16,41.514,41.756,41.313,41.523,973662,0
2015-09-17,41.38,41.562,40.685,40.782,1315026,0
2015-09-18,40.328,40.433,40.106,40.377,3964489,0
2015-09-21,40.812,41.169,40.58,40.772,1078634,0
2015-09-22,40.222,40.424,39.98,40.348,1444120,0
2015-09-23,40.338,40.348,39.796,39.943,894197,0
2015-09-24,39.516,39.788,39.352,39.662,1472290,0
2015-09-25,40.136,40.192,39.442,39.652,1130343,0
2015-09-28,39.432,39.451,38.312,38.35,1646433,0
2015-09-29,38.495,38.533,37.954,38.224,1359873,0
2015-09-30,38.697,38.87,38.052,38.63,1387438,0
2015-10-01,38.87,39.199,38.505,39.151,1489197,0
2015-10-02,38.455,38.929,37.904,38.929,2678606,0
2015-10-05,39.035,39.855,38.929,39.845,5276992,0
2015-10-06,39.914,41.091,39.536,40.704,1975302,0
2015-10-07,41.071,41.652,40.618,40.821,1145611,0
2015-10-08,40.723,40.926,40.416,40.821,824649,0
2015-10-09,40.83,41.14,40.192,40.433,842059,0
2015-10-12,40.377,40.762,40.28,40.424,598936,0
2015-10-13,40.28,40.57,40.048,40.078,607346,0
2015-10-14,39.97,40.406,39.313,39.461,1329511,0
2015-10-15,39.412,39.923,39.323,39.712,2251050,0
2015-10-16,39.75,39.759,39.035,39.268,2262653,0
2015-10-19,39.239,39.914,39.083,39.382,2710155,0
2015-10-20,39.451,39.796,38.726,38.756,2930727,0
2015-10-21,39.026,39.102,37.809,38.485,4058065,0
2015-10-22,42.354,44.671,42.354,44.526,6556569,0
2015-10-23,44.872,44.882,43.985,44.16,2386694,0
2015-10-26,44.091,44.321,43.339,43.842,1685875,0
2015-10-27,43.6,43.822,42.693,42.885,1733546,0
2015-10-28,42.848,43.513,42.5,43.33,2447834,0
2015-10-29,43.223,43.378,42.441,42.471,2155817,0
2015-10-30,42.471,43.089,41.323,41.495,2777154,0
2015-11-02,41.652,42.018,41.495,41.689,2852845,0
2015-11-03,40.29,41.14,38.851,40.338,6565199,0
2015-11-04,40.54,41.293,40.23,40.859,2191279,0
2015-11-05,40.984,41.283,40.792,41.042,3724391,0
2015-11-06,41.813,42.269,41.195,41.766,2066492,0
2015-11-09,41.553,41.863,40.955,41.042,2025048,0
2015-11-10,40.906,41.497,40.811,41.196,2010981,0
2015-11-11,41.314,41.644,40.801,40.896,1085156,0
2015-11-12,40.538,40.664,39.958,39.958,1850517,0
2015-11-13,39.949,40.152,39.763,39.841,1282382,0
2015-11-16,39.773,40.142,39.493,40.123,1308301,0
2015-11-17,40.316,40.326,39.707,39.831,1049737,0
2015-11-18,39.939,41.973,39.821,41.769,2963449,0
2015-11-19,41.673,41.769,41.12,41.314,1348364,0
2015-11-20,41.333,41.749,41.042,41.352,973841,0
2015-11-23,41.254,41.46,40.984,41.352,1400199,0
2015-11-24,41.13,41.226,40.703,40.868,1005616,0
2015-11-25,40.801,41.604,40.674,41.564,1363543,0
2015-11-27,41.507,41.644,41.206,41.507,720029,0
2015-11-30,41.624,41.923,41.371,41.604,1887483,0
2015-12-01,41.644,41.72,40.936,41.352,1476873,0
2015-12-02,41.314,41.411,40.896,41.216,1735316,0
2015-12-03,41.314,41.555,40.48,40.877,1717291,0
2015-12-04,40.916,41.787,40.877,41.71,1525763,0
2015-12-07,41.555,42.195,41.45,41.923,1864663,0
2015-12-08,41.477,41.673,40.994,41.12,1332357,0
2015-12-09,41.003,41.46,40.267,40.441,1953467,0
2015-12-10,40.431,41.682,40.307,41.254,1642242,0
2015-12-11,40.83,40.896,39.949,40.025,1362925,0
2015-12-14,40.025,40.189,38.563,38.921,1627953,0
2015-12-15,39.212,40.084,39.154,39.727,2315700,0
2015-12-16,39.929,40.209,39.346,39.976,1912060,0
2015-12-17,39.986,40.237,39.095,39.222,1500571,0
2015-12-18,39.53,39.792,38.834,38.99,6054629,0
2015-12-21,39.163,39.465,38.738,39.029,1316147,0
2015-12-22,39.163,39.299,38.621,38.882,1373083,0
2015-12-23,39.029,39.57,38.853,39.52,2249098,0
2015-12-24,39.416,39.697,39.416,39.53,512065,0
2015-12-28,39.416,39.483,38.611,39.163,1643493,0
2015-12-29,39.356,39.465,38.94,39.279,1083612,0
2015-12-30,39.134,39.289,38.674,38.718,768872,0
2015-12-31,38.525,38.912,38.436,38.446,733818,0
2016-01-04,37.711,38.321,37.556,38.292,1646017,0
2016-01-05,38.516,38.544,37.76,37.856,1276434,0
2016-01-06,37.265,37.275,36.831,37.112,1721314,0
2016-01-07,36.529,36.761,36.046,36.073,2271083,0
2016-01-08,36.307,36.393,35.348,35.405,1997005,0
2016-01-11,35.425,35.571,34.534,34.894,2156389,0
2016-01-12,35.145,35.367,33.983,34.456,3045623,0
2016-01-13,34.553,34.553,33.024,33.305,2776807,0
2016-01-14,33.343,33.914,33.179,33.518,2519438,0
2016-01-15,32.366,32.839,31.522,32.482,2890271,0
2016-01-19,32.811,33.024,30.972,31.203,3235952,0
2016-01-20,30.651,30.737,29.76,30.389,3475813,0
2016-01-21,30.06,30.535,29.755,29.876,3652047,0
2016-01-22,30.437,30.624,29.837,30.002,2922405,0
2016-01-25,29.827,29.963,28.405,28.425,3832508,0
2016-01-26,28.568,28.839,28.4,28.627,3847761,0
2016-01-27,28.548,29.518,28.336,28.667,2884368,0
2016-01-28,28.967,29.106,28.064,28.22,2791478,0
2016-01-29,28.278,28.617,28.074,28.425,4852106,0
2016-02-01,28.376,30.08,27.978,28.917,5309466,0
2016-02-02,28.124,28.278,26.283,26.826,7035314,0
2016-02-03,26.679,26.689,25.257,26.322,6825395,0
2016-02-04,26.389,27.358,26.322,26.894,3281958,0
2016-02-05,27.349,27.933,27.165,27.415,4769333,0
2016-02-08,26.932,27.116,25.518,25.818,8124338,0
2016-02-09,25.393,26.06,25.305,25.896,5150337,0
2016-02-10,26.198,26.641,25.993,26.091,3856192,0
2016-02-11,25.303,25.438,24.527,24.981,2646087,0
2016-02-12,25.653,26.159,25.312,25.868,2662476,0
2016-02-16,26.266,26.694,25.848,26.587,2213441,0
2016-02-17,26.89,27.91,26.831,27.414,2406744,0
2016-02-18,27.514,28.137,27.313,28.02,3663201,0
2016-02-19,27.677,27.816,27.206,27.494,2984784,0
2016-02-22,27.853,28.984,27.816,28.915,2793800,0
2016-02-23,28.856,29.041,27.834,27.96,2450948,0
2016-02-24,27.533,27.93,26.89,27.873,1689287,0
2016-02-25,27.92,28.262,27.628,28.223,1756384,0
2016-02-26,28.533,29.82,28.533,29.217,3199633,0
2016-02-29,29.138,29.256,28.213,29.031,2891314,0
2016-03-01,29.158,29.977,27.98,29.958,3687595,0
2016-03-02,29.958,30.452,29.772,30.433,2029714,0
2016-03-03,30.512,31.295,30.415,31.224,2549523,0
2016-03-04,31.486,32.45,31.418,32.304,5340962,0
2016-03-07,32.011,32.274,31.575,32.168,2172794,0
2016-03-08,31.896,32.021,30.971,31.467,4616401,0
2016-03-09,31.661,32.021,30.951,31.691,3486241,0
2016-03-10,31.925,32.031,30.804,31.447,2050196,0
2016-03-11,31.876,32.538,31.622,32.51,1721707,0
2016-03-14,32.255,32.42,31.768,32.274,1424570,0
2016-03-15,31.934,31.964,31.076,31.671,2224923,0
2016-03-16,31.632,32.927,31.569,32.733,2450104,0
2016-03-17,32.587,34,32.236,33.98,2849171,0
2016-03-18,34.32,35.294,33.857,34.038,3289531,0
2016-03-21,34.019,34.252,33.638,34.125,2148771,0
2016-03-22,33.91,33.94,33.23,33.717,3995118,0
2016-03-23,33.258,33.425,31.896,32.363,6834371,0
2016-03-24,32.12,32.634,31.728,32.587,2536634,0
2016-03-28,32.139,32.557,31.263,31.603,5008289,0
2016-03-29,31.477,31.477,30.542,30.961,8900652,0
2016-03-30,31.263,31.728,31.027,31.194,5780793,0
2016-03-31,31.008,31.126,29.84,30.219,6967120,0
2016-04-01,29.938,30.552,29.636,30.405,3443572,0
2016-04-04,30.348,31.272,30.036,30.63,3672359,0
2016-04-05,30.016,30.502,29.859,30.122,2907327,0
2016-04-06,30.093,30.299,29.626,29.958,2908814,0
2016-04-07,29.781,30.239,29.576,29.84,4206556,0
2016-04-08,30.112,30.522,29.835,29.938,2981197,0
2016-04-11,30.064,30.659,29.928,29.987,2351427,0
2016-04-12,30.122,30.669,29.977,30.63,1860691,0
2016-04-13,30.981,31.828,30.902,31.603,2142250,0
2016-04-14,31.594,32.129,31.369,32.041,1791833,0
2016-04-15,32.226,32.52,31.314,31.603,2195676,0
2016-04-18,31.418,32.021,31.204,31.962,1727087,0
2016-04-19,32.031,32.743,31.925,32.664,1721175,0
2016-04-20,32.713,33.21,32.543,33.141,1420816,0
2016-04-21,33.278,33.559,33.025,33.074,2419673,0
2016-04-22,33.016,33.288,32.957,33.141,2894276,0
2016-04-25,32.839,33.181,32.44,32.897,3053863,0
2016-04-26,33.025,33.502,32.821,33.2,2957333,0
2016-04-27,33.2,33.737,32.996,33.589,2920881,0
2016-04-28,32.763,34.252,32.031,33.628,2467833,0
2016-04-29,33.326,33.92,32.821,33.668,2461355,0
2016-05-02,33.707,34,33.035,33.628,1302863,0
2016-05-03,33.074,33.074,32.149,32.44,1669182,0
2016-05-04,32.111,32.363,31.477,31.728,1547311,0
2016-05-05,31.808,31.972,31.263,31.477,907061,0
2016-05-06,31.165,31.603,31.057,31.564,1545109,0
2016-05-09,31.329,31.728,31.018,31.349,917408,0
2016-05-10,31.428,32.48,31.244,32.48,1910238,0
2016-05-11,32.46,32.998,32.215,32.333,1100547,0
2016-05-12,32.557,32.899,31.238,31.374,1862401,0
2016-05-13,31.403,31.687,30.429,30.582,2070191,0
2016-05-16,30.737,31.433,30.582,30.915,1887994,0
2016-05-17,30.767,31.439,30.67,30.846,1951906,0
2016-05-18,30.836,31.97,30.836,31.96,2830583,0
2016-05-19,31.687,32.215,31.238,31.482,932886,0
2016-05-20,31.57,32.089,31.57,31.785,879857,0
2016-05-23,31.755,31.95,31.442,31.805,638700,0
2016-05-24,32.167,32.803,32.044,32.567,1564692,0
2016-05-25,32.803,33.292,32.675,33.164,948100,0
2016-05-26,33.292,33.292,32.754,32.851,790308,0
2016-05-27,32.774,33.203,32.709,33.203,1043831,0
2016-05-31,33.419,33.743,33.262,33.517,2772602,0
2016-06-01,33.253,33.379,32.157,33.32,1790626,0
2016-06-02,33.223,33.468,32.959,33.409,803254,0
2016-06-03,32.929,32.959,31.825,32.929,1390942,0
2016-06-06,32.959,33.947,32.86,33.703,1598925,0
2016-06-07,33.79,33.967,33.478,33.604,1241493,0
2016-06-08,33.584,34.064,33.488,33.663,1080731,0
2016-06-09,33.33,33.33,32.665,33.115,1083212,0
2016-06-10,32.529,32.635,31.922,32.009,988319,0
2016-06-13,31.58,32.343,31.389,31.462,1069957,0
2016-06-14,31.228,31.531,30.04,30.279,1589720,0
2016-06-15,30.473,31.178,30.16,30.572,1472247,0
2016-06-16,30.249,30.463,29.569,30.375,1839493,0
2016-06-17,30.395,30.717,29.995,30.102,3180808,0
2016-06-20,30.797,31.228,30.698,30.777,1693177,0
2016-06-21,30.964,31.011,30.015,30.631,1105081,0
2016-06-22,30.651,31.001,30.463,30.533,765170,0
2016-06-23,31.11,31.491,31.08,31.491,1371657,0
2016-06-24,29.399,29.946,29.055,29.495,4421118,0
2016-06-27,28.742,28.859,27.715,27.833,3017716,0
2016-06-28,28.498,28.844,28.077,28.771,1748001,0
2016-06-29,29.232,30.131,29.05,30.005,1733790,0
2016-06-30,30.651,31.228,29.808,31.218,2346949,0
2016-07-01,30.757,31.423,30.434,30.826,1848945,0
2016-07-05,30.493,30.543,29.643,29.995,1565780,0
2016-07-06,29.653,30.279,29.349,30.131,1364390,0
2016-07-07,30.16,30.974,30.131,30.866,1390400,0
2016-07-08,31.394,32.382,31.394,31.835,1964789,0
2016-07-11,32.206,32.562,31.999,32.46,1692601,0
2016-07-12,32.998,33.359,32.86,33.028,2093097,0
2016-07-13,33.048,33.34,32.774,33.262,2055292,0
2016-07-14,33.897,34.171,33.517,33.594,2672612,0
2016-07-15,33.8,34.231,33.429,34.123,2389384,0
2016-07-18,34.064,34.359,33.907,33.927,2436161,0
2016-07-19,33.781,34.269,33.643,34.123,1736624,0
2016-07-20,34.289,34.339,33.838,34.132,1564750,0
2016-07-21,34.006,34.329,33.897,34.055,2467404,0
2016-07-22,34.113,34.299,33.907,34.269,1280339,0
2016-07-25,34.24,34.323,33.828,33.927,1218750,0
2016-07-26,33.907,33.917,33.512,33.653,3049271,0
2016-07-27,33.733,33.947,33.345,33.623,2853631,0
2016-07-28,33.282,34.142,32.187,33.987,2606582,0
2016-07-29,33.772,34.094,33.604,33.81,1812008,0
2016-08-01,33.81,34.142,33.302,33.399,1555007,0
2016-08-02,33.292,33.359,32.645,32.744,1720630,0
2016-08-03,32.764,33.233,32.764,33.086,1096975,0
2016-08-04,32.998,33.33,32.86,32.988,968757,0
2016-08-05,33.399,34.387,33.364,34.387,1512614,0
2016-08-08,34.484,34.748,34.279,34.349,1107430,0
2016-08-09,34.309,34.543,34.211,34.349,797020,0
2016-08-10,34.26,34.359,33.725,33.788,1503090,0
2016-08-11,33.856,34.156,33.65,33.866,1357884,0
2016-08-12,33.571,34.059,33.454,33.945,1346773,0
2016-08-15,34.024,34.649,33.935,34.604,1303543,0
2016-08-16,34.455,34.769,34.25,34.349,957166,0
2016-08-17,34.839,36.47,34.839,35.154,2788664,0
2016-08-18,35.084,35.439,35.084,35.233,983004,0
2016-08-19,35.065,35.242,34.809,35.194,639984,0
2016-08-22,35.144,35.517,34.859,35.508,1072462,0
2016-08-23,35.635,36.086,35.566,35.703,1129444,0
2016-08-24,35.753,36.018,35.439,35.536,1002062,0
2016-08-25,35.409,35.684,35.271,35.31,1112767,0
2016-08-26,35.37,35.67,34.929,35.233,1424618,0
2016-08-29,35.34,35.821,35.281,35.478,1024486,0
2016-08-30,35.596,35.959,35.596,35.959,799577,0
2016-08-31,36.009,36.274,35.566,36.234,1469362,0
2016-09-01,36.381,36.529,35.35,35.645,804343,0
2016-09-02,35.831,36.038,35.546,35.743,671807,0
2016-09-06,35.733,35.901,34.869,35.094,1833066,0
2016-09-07,34.977,35.68,34.849,35.596,970292,0
2016-09-08,35.655,35.798,35.33,35.526,922308,0
2016-09-09,35.449,35.831,35.114,35.154,987138,0
2016-09-12,34.819,35.62,34.24,35.526,1128701,0
2016-09-13,35.025,35.055,34.387,34.799,1117413,0
2016-09-14,34.721,35,34.141,34.349,1819093,0
2016-09-15,34.329,34.859,34.279,34.74,860935,0
2016-09-16,34.427,34.514,33.779,34.2,3770269,0
2016-09-19,34.436,34.673,34.067,34.417,1710843,0
2016-09-20,34.702,34.721,34.151,34.19,721007,0
2016-09-21,34.692,34.839,34.279,34.809,1407917,0
2016-09-22,34.899,35.252,34.702,35.144,1221168,0
2016-09-23,34.869,35.841,34.869,35.399,1445088,0
2016-09-26,35.074,35.214,34.436,34.614,1595787,0
2016-09-27,34.465,35.035,34.359,34.859,1091992,0
2016-09-28,35.134,35.841,34.986,35.831,1309794,0
2016-09-29,35.615,36.086,34.717,35.124,1198901,0
2016-09-30,35.675,35.949,35.055,35.665,1847377,0
2016-10-03,35.429,35.773,35.31,35.556,805700,0
2016-10-04,35.665,35.911,35.424,35.625,1403710,0
2016-10-05,35.831,36.234,35.625,35.625,1794180,0
2016-10-06,35.723,35.881,35.242,35.763,954066,0
2016-10-07,37.226,37.315,35.541,36.284,8530645,0
2016-10-10,36.529,36.529,35.869,36.116,3629866,0
2016-10-11,36.41,36.549,35.556,35.93,2601918,0
2016-10-12,35.979,36.058,35.526,35.841,1943956,0
2016-10-13,35.34,35.389,34.554,35.252,3068809,0
2016-10-14,35.974,35.999,35.33,35.546,1923879,0
2016-10-17,35.655,35.773,35.35,35.458,1208566,0
2016-10-18,36.018,36.068,35.3,35.979,2081006,0
2016-10-19,36.156,36.274,35.596,35.763,2427500,0
2016-10-20,35.763,35.959,35.33,35.526,2675231,0
2016-10-21,35.261,35.478,35.035,35.281,2099011,0
2016-10-24,35.468,36.175,35.194,35.881,6710111,0
2016-10-25,34.819,35.783,34.634,35.33,5864616,0
2016-10-26,35.005,35.655,34.939,35.468,4405613,0
2016-10-27,35.821,36.126,35.37,35.821,2277616,0
2016-10-28,35.911,35.959,35.228,35.33,2345233,0
2016-10-31,35.517,36.009,35.468,35.694,3994002,0
2016-11-01,35.793,35.999,34.939,35.31,2030033,0
2016-11-02,35.134,35.144,34.524,34.634,1747606,0
2016-11-03,35.074,35.655,34.929,35.144,2232791,0
2016-11-04,35.144,35.801,34.977,35.174,2838433,0
2016-11-07,36.018,36.391,35.685,35.811,2503216,0
2016-11-08,35.614,36.137,35.25,35.801,1536753,0
2016-11-09,36.483,37.44,36.039,37.145,4638717,0
2016-11-10,37.756,39.463,37.421,37.923,6353606,0
2016-11-11,37.607,38.16,37.361,37.943,3885085,0
2016-11-14,38.377,39.571,38.328,39.403,3595534,0
2016-11-15,38.91,39.837,38.692,39.837,2833955,0
2016-11-16,39.473,39.95,39.176,39.837,2659282,0
2016-11-17,39.807,40.991,39.807,40.686,2601376,0
2016-11-18,40.33,40.569,40.104,40.38,2130217,0
2016-11-21,40.577,40.661,40.123,40.428,1651153,0
2016-11-22,40.488,40.591,39.847,40.045,1053513,0
2016-11-23,40.35,40.607,40.104,40.498,1172699,0
2016-11-25,40.587,40.736,40.4,40.636,573402,0
2016-11-28,40.38,40.546,39.591,39.649,1360155,0
2016-11-29,39.906,39.975,39.561,39.619,856389,0
2016-11-30,40.301,40.725,40.231,40.301,1536437,0
2016-12-01,40.676,41.14,40.577,40.744,1987538,0
2016-12-02,40.557,40.912,40.34,40.784,1155862,0
2016-12-05,41.257,41.682,41.178,41.277,1339833,0
2016-12-06,41.613,42.185,41.456,41.998,1575001,0
2016-12-07,42.076,42.235,41.829,42.135,1939462,0
2016-12-08,42.501,42.867,42.205,42.332,1781943,0
2016-12-09,42.295,42.521,41.722,42.411,1138806,0
2016-12-12,42.245,42.571,41.692,42.027,1424348,0
2016-12-13,42.115,42.382,41.742,42.332,1509821,0
2016-12-14,41.949,42.954,41.742,41.929,1855226,0
2016-12-15,42.255,43.059,42.185,42.925,2169701,0
2016-12-16,43.143,43.211,42.391,42.678,4168072,0
2016-12-19,42.609,42.895,41.869,42.305,1312548,0
2016-12-20,42.541,43.211,42.347,43.191,1166993,0
2016-12-21,43.201,43.201,42.623,43.073,762035,0
2016-12-22,43.181,43.211,42.905,43.201,2026086,0
2016-12-23,43.133,43.319,43.013,43.231,780363,0
2016-12-27,43.241,43.369,42.905,43.26,607115,0
2016-12-28,43.27,43.31,42.521,42.581,2874469,0
2016-12-29,42.561,42.807,41.959,42.125,884088,0
2016-12-30,42.165,42.235,41.939,42.105,612931,0
2017-01-03,42.895,43.379,42.115,42.245,1592005,0
2017-01-04,42.332,43.399,42.27,43.28,1170042,0
2017-01-05,43.211,43.26,41.969,42.382,855088,0
2017-01-06,42.875,43.053,42.481,42.895,733093,0
2017-01-09,42.561,42.697,42.165,42.451,767452,0
2017-01-10,42.382,42.827,42.215,42.411,831499,0
2017-01-11,42.313,42.571,41.979,42.323,1052021,0
2017-01-12,42.076,42.382,41.789,42.115,1068835,0
2017-01-13,42.421,43.053,42.215,42.441,1121978,0
2017-01-17,41.979,42.018,40.7,40.873,2156476,0
2017-01-18,41.06,41.789,40.547,41.742,1993395,0
2017-01-19,41.849,41.979,41.337,41.456,744934,0
2017-01-20,41.573,41.949,41.456,41.583,1204543,0
2017-01-23,41.376,41.474,40.774,41.198,1240226,0
2017-01-24,41.464,42.225,41.178,42.018,819097,0
2017-01-25,42.421,42.727,42.17,42.688,1536274,0
2017-01-26,42.837,42.857,42.013,42.205,1422542,0
2017-01-27,42.125,42.295,41.678,41.692,1081545,0
2017-01-30,41.446,41.446,40.873,41.277,1877521,0
2017-01-31,41.247,41.909,39.531,40.636,3137963,0
2017-02-01,40.883,41.474,40.045,40.182,2045739,0
2017-02-02,39.729,40.528,39.531,40.478,2930472,0
2017-02-03,41.041,42.285,40.912,42.225,3103481,0
2017-02-06,41.899,42.295,41.431,41.523,1512665,0
2017-02-07,41.77,41.809,40.784,40.834,1529488,0
2017-02-08,40.566,40.873,39.913,40.665,2582597,0
2017-02-09,40.893,41.496,40.665,41.466,1387933,0
2017-02-10,41.705,41.783,41.423,41.676,949749,0
2017-02-13,42.041,42.437,41.953,42.08,1002504,0
2017-02-14,42.08,42.616,41.843,42.537,1418307,0
2017-02-15,42.675,42.893,42.512,42.844,1129290,0
2017-02-16,42.467,42.774,41.983,42.24,4331945,0
2017-02-17,41.983,43.309,41.933,43.289,2426398,0
2017-02-21,43.467,43.665,43.131,43.487,1673452,0
2017-02-22,43.368,43.408,42.883,42.903,1476347,0
2017-02-23,42.923,43.17,42.15,42.387,2443140,0
2017-02-24,41.853,42.397,41.636,42.358,1680976,0
2017-02-27,42.338,42.587,42.165,42.567,1577907,0
2017-02-28,42.23,42.754,42.17,42.477,1462191,0
2017-03-01,43.358,43.66,43.21,43.497,2079783,0
2017-03-02,43.467,43.487,42.655,42.675,1729730,0
2017-03-03,42.814,43.22,42.611,42.754,1823403,0
2017-03-06,42.437,42.616,42.09,42.497,1734737,0
2017-03-07,42.437,42.477,41.863,41.903,1519887,0
2017-03-08,42.358,42.462,41.73,41.773,2169623,0
2017-03-09,42.012,42.427,41.803,41.853,920382,0
2017-03-10,42.17,42.309,41.279,41.666,1098917,0
2017-03-13,41.576,41.754,41.141,41.249,1271093,0
2017-03-14,40.942,41.17,40.893,41.071,1282129,0
2017-03-15,41.279,41.556,41.16,41.179,2114080,0
2017-03-16,41.458,41.773,41.349,41.764,2463837,0
2017-03-17,41.764,41.933,41.388,41.754,4195810,0
2017-03-20,41.596,41.744,41.368,41.556,1235532,0
2017-03-21,41.843,42.012,39.764,39.813,2592989,0
2017-03-22,39.635,40.393,39.091,40.12,2008166,0
2017-03-23,40.051,40.942,39.932,40.467,1549131,0
2017-03-24,40.576,41.071,40.22,40.952,2042307,0
2017-03-27,39.566,40.764,39.121,40.725,1761287,0
2017-03-28,40.665,41.863,40.517,41.596,1663314,0
2017-03-29,41.496,41.863,41.299,41.586,1385202,0
2017-03-30,41.666,42.982,41.526,42.883,2248977,0
2017-03-31,42.834,42.834,42.368,42.507,2043303,0
2017-04-03,42.754,42.784,41.783,42.041,1981677,0
2017-04-04,42.457,43.685,42.23,43.586,4326385,0
2017-04-05,43.923,44.151,42.655,42.784,3278289,0
2017-04-06,42.655,43.438,42.437,43.269,2065018,0
2017-04-07,42.893,43.328,42.754,43.002,2012419,0
2017-04-10,43.071,43.616,42.933,43.269,2081299,0
2017-04-11,43.101,43.457,42.774,43.309,1888105,0
2017-04-12,43.121,43.368,42.824,42.982,1361835,0
2017-04-13,42.714,43.101,42.22,42.437,1500388,0
2017-04-17,42.587,43.031,42.417,42.972,1623477,0
2017-04-18,42.567,42.864,42.08,42.348,2412214,0
2017-04-19,42.744,43.111,42.417,42.527,1717211,0
2017-04-20,42.942,43.457,42.887,43.309,2399100,0
2017-04-21,43.22,43.413,42.913,43.17,1611470,0
2017-04-24,44.061,44.21,43.734,43.854,3771073,0
2017-04-25,44.585,44.972,44.111,44.575,3044754,0
2017-04-26,45.339,45.526,44.715,44.912,2211937,0
2017-04-27,46.09,46.933,45.448,45.536,13250929,0
2017-04-28,45.526,46.062,45.339,45.853,4786289,0
2017-05-01,46.032,46.25,45.735,45.783,3230498,0
2017-05-02,45.853,46.289,45.576,46.26,3377674,0
2017-05-03,46.052,46.576,45.853,46.397,2365131,0
2017-05-04,46.705,46.843,45.863,46.042,5529449,0
2017-05-05,46.2,46.279,45.923,46.18,1252783,0
2017-05-08,46.15,46.497,45.973,46.487,1797925,0
2017-05-09,46.527,46.566,46.175,46.24,4813766,0
2017-05-10,46.27,46.875,46.17,46.756,4605828,0
2017-05-11,46.508,46.697,46.289,46.418,4730355,0
2017-05-12,46.289,46.577,46.2,46.557,3170577,0
2017-05-15,46.667,47.029,46.637,46.995,2637029,0
2017-05-16,47.084,47.133,46.806,46.845,3127374,0
2017-05-17,46.548,46.965,46.17,46.25,6596270,0
2017-05-18,46.16,46.687,46.13,46.408,3296035,0
2017-05-19,46.478,46.816,46.438,46.736,5437353,0
2017-05-22,46.826,47.044,46.707,47.015,5310065,0
2017-05-23,47.084,47.283,46.955,47.133,12846468,0
2017-05-24,47.133,47.352,47.084,47.263,10428263,0
2017-05-25,46.786,47.183,46.384,46.577,8439042,0
2017-05-26,46.438,46.539,45.266,45.356,8093014,0
2017-05-30,45.494,45.544,44.829,44.918,2800156,0
2017-05-31,44.918,44.918,43.846,44.75,5070011,0
2017-06-01,44.968,45.138,44.461,44.839,3272335,0
2017-06-02,44.382,44.551,43.717,43.905,7138486,0
2017-06-05,44.084,44.948,44.014,44.59,3796930,0
2017-06-06,44.154,44.725,43.995,44.63,2240743,0
2017-06-07,44.72,44.76,44.203,44.203,1590629,0
2017-06-08,44.203,44.958,44.005,44.908,2240302,0
2017-06-09,45.108,45.942,45.038,45.743,2019886,0
2017-06-12,45.812,46.637,45.792,46.1,2333269,0
2017-06-13,46.488,46.736,46.071,46.637,1986418,0
2017-06-14,46.061,46.776,45.743,46.716,2305445,0
2017-06-15,46.806,47.68,46.716,47.193,3294955,0
2017-06-16,47.323,48.147,47.173,48.107,5047062,0
2017-06-19,48.237,48.872,48.207,48.395,2277505,0
2017-06-20,48.157,48.673,47.939,48.167,1539705,0
2017-06-21,48.266,48.525,47.372,47.491,1365812,0
2017-06-22,47.402,47.689,47.233,47.531,1279158,0
2017-06-23,47.789,47.839,47.303,47.491,1779893,0
2017-06-26,47.581,48.305,47.491,48.167,1283445,0
2017-06-27,48.445,48.783,47.889,48.017,1838438,0
2017-06-28,48.295,48.688,48.276,48.285,1801127,0
2017-06-29,48.921,49.21,47.749,48.187,1750693,0
2017-06-30,48.355,48.554,47.829,48.375,1533512,0
2017-07-03,48.683,50.064,48.628,49.826,1030344,0
2017-07-05,49.856,50.024,49.339,49.706,2082056,0
2017-07-06,49.667,49.831,48.723,48.803,1695631,0
2017-07-07,48.902,49.329,48.728,48.753,1263557,0
2017-07-10,48.623,48.941,48.425,48.584,1657003,0
2017-07-11,48.544,48.822,48.276,48.335,1311788,0
2017-07-12,48.325,48.703,48.217,48.465,1311167,0
2017-07-13,48.623,48.832,48.187,48.375,1876909,0
2017-07-14,48.017,48.47,47.829,48.355,1488531,0
2017-07-17,48.912,49.538,48.803,49.239,1981099,0
2017-07-18,49.309,49.309,48.733,49.239,1257758,0
2017-07-19,49.319,49.657,49.081,49.329,990609,0
2017-07-20,49.339,49.637,49.061,49.12,1175193,0
2017-07-21,48.981,49.418,48.495,48.663,1369161,0
2017-07-24,48.673,48.951,48.425,48.574,1548068,0
2017-07-25,49.538,49.617,47.759,48.276,2211888,0
2017-07-26,48.285,48.584,47.739,47.799,1702095,0
2017-07-27,47.839,47.977,47.313,47.581,2618479,0
2017-07-28,47.591,47.67,47.094,47.521,1265394,0
2017-07-31,47.68,47.68,47.183,47.333,1355260,0
2017-08-01,47.621,47.631,47.183,47.581,1209119,0
2017-08-02,47.451,47.651,47.203,47.451,996648,0
2017-08-03,47.461,47.521,47.064,47.183,963639,0
2017-08-04,47.651,47.651,47.044,47.163,926416,0
2017-08-07,47.153,47.323,47.034,47.193,737997,0
2017-08-08,47.183,47.67,46.985,47.183,985457,0
2017-08-09,46.964,47.114,46.735,47.074,1285889,0
2017-08-10,46.755,46.884,46.227,46.247,1971339,0
2017-08-11,46.257,46.396,45.888,46.137,2620308,0
2017-08-14,46.536,46.805,46.436,46.536,1036387,0
2017-08-15,46.785,46.934,46.416,46.456,1039399,0
2017-08-16,46.615,46.835,45.519,45.868,2075060,0
2017-08-17,45.689,45.808,44.503,44.612,1568806,0
2017-08-18,44.383,45.031,44.204,44.582,1353954,0
2017-08-21,44.553,44.822,44.313,44.652,1156609,0
2017-08-22,44.792,44.931,44.503,44.672,1410374,0
2017-08-23,44.373,44.812,44.373,44.533,2133217,0
2017-08-24,44.692,44.852,44.418,44.632,1300405,0
2017-08-25,44.692,45.18,44.692,45.011,1278016,0
2017-08-28,45.061,45.111,44.642,44.742,1036317,0
2017-08-29,44.343,44.543,43.765,44.413,1729833,0
2017-08-30,44.463,44.931,44.433,44.852,1203107,0
2017-08-31,45.001,45.165,44.632,44.692,1026962,0
2017-09-01,44.812,45.3,44.702,45.081,819574,0
2017-09-05,44.822,44.891,43.955,44.124,1325590,0
2017-09-06,44.313,44.607,44.094,44.423,1118262,0
2017-09-07,44.363,44.363,43.098,43.148,1585113,0
2017-09-08,43.158,43.696,43.158,43.526,1352624,0
2017-09-11,43.935,44.961,43.825,44.602,1347673,0
2017-09-12,44.772,45.861,44.642,45.768,1294783,0
2017-09-13,45.659,46.267,45.609,46.177,1254930,0
2017-09-14,46.267,46.267,45.29,45.37,1262400,0
2017-09-15,45.33,45.659,45.101,45.659,4799562,0
2017-09-18,45.748,46.376,45.649,46.167,1589879,0
2017-09-19,46.167,46.546,45.988,46.137,1198403,0
2017-09-20,46.097,46.615,45.788,46.526,700878,0
2017-09-21,46.546,47.228,46.546,47.104,1019429,0
2017-09-22,47.014,47.014,46.635,46.785,536986,0
2017-09-25,46.874,47.208,46.546,47.064,693978,0
2017-09-26,47.074,47.741,47.044,47.492,635031,0
2017-09-27,47.97,48.917,47.831,48.558,1301611,0
2017-09-28,48.628,48.708,48.215,48.588,824272,0
2017-09-29,48.449,49.385,48.449,48.877,902328,0
2017-10-02,48.788,49.037,48.409,49.027,1156474,0
2017-10-03,49.027,49.186,48.479,48.678,706742,0
2017-10-04,48.628,48.778,48.24,48.25,729786,0
2017-10-05,48.319,49.605,48.19,49.206,987351,0
2017-10-06,49.106,49.435,48.997,49.196,777763,0
2017-10-09,49.336,49.336,48.529,48.618,727220,0
2017-10-10,48.708,49.405,48.598,49.176,619793,0
2017-10-11,49.047,49.276,48.723,49.266,648288,0
2017-10-12,49.276,49.475,49.067,49.425,956015,0
2017-10-13,49.296,49.376,48.538,49.027,858805,0
2017-10-16,49.007,49.495,48.857,49.027,1197107,0
2017-10-17,49.276,49.435,48.808,48.857,1505695,0
2017-10-18,49.136,49.166,48.808,48.818,1195428,0
2017-10-19,48.319,49.126,48.309,49.106,865275,0
2017-10-20,49.296,50.018,49.296,49.734,985009,0
2017-10-23,49.834,50.123,49.156,49.246,1137520,0
2017-10-24,49.724,49.764,47.263,47.343,2372186,0
2017-10-25,46.874,46.924,45.958,46.336,1749336,0
2017-10-26,46.087,47.183,46.087,47.024,1019704,0
2017-10-27,46.825,47.701,46.735,47.672,738800,0
2017-10-30,47.432,47.592,46.835,46.904,562962,0
2017-10-31,46.924,47.099,46.456,46.456,717020,0
2017-11-01,46.755,46.869,46.017,46.117,557774,0
2017-11-02,46.197,46.416,45.748,46.167,775331,0
2017-11-03,45.938,45.988,45.579,45.718,816312,0
2017-11-06,45.559,46.037,45.459,45.788,724139,0
2017-11-07,45.738,45.988,44.652,45.011,1118400,0
2017-11-08,44.812,45.38,44.612,45.28,1188468,0
2017-11-09,44.79,45.24,44.74,45.08,1319935,0
2017-11-10,45.15,45.35,44.67,44.69,525596,0
