Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,45.196,45.321,44.881,44.962,3240,0
2010-08-24,44.305,44.656,44.197,44.656,14214,0
2010-08-25,44.097,44.696,44.088,44.696,2756,0
2010-08-26,44.74,45.031,44.571,44.997,7826,0
2010-08-27,45.031,45.948,45.006,45.898,9469,0
2010-08-30,45.815,45.815,45.196,45.196,1558,0
2010-08-31,45.064,45.115,44.607,44.806,3741,0
2010-09-01,45.281,46.073,45.281,46.073,5283,0
2010-09-02,45.706,46.284,45.321,46.149,8750,0
2010-09-03,46.448,46.708,46.132,46.466,7915,0
2010-09-07,46.699,46.822,46.306,46.783,5545,0
2010-09-08,46.458,46.458,45.697,46.321,4091,0
2010-09-09,46.398,46.574,46.156,46.156,3118,0
2010-09-10,46.448,46.615,46.367,46.367,598,0
2010-09-13,46.783,47.281,46.783,47.116,4711,0
2010-09-14,46.531,47.367,46.531,47.325,1558,0
2010-09-15,47.449,47.449,46.955,47.056,1739,0
2010-09-16,46.539,47.484,46.539,47.4,1344,0
2010-09-17,47.49,48.283,46.865,48.283,7196,0
2010-09-20,47.781,48.042,47.534,47.809,750,0
2010-09-21,47.732,47.732,47.4,47.416,2879,0
2010-09-22,47.29,47.29,46.889,46.889,1200,0
2010-09-23,46.791,46.791,46.231,46.476,3199,0
2010-09-24,46.973,47.374,46.765,47.266,2756,0
2010-09-28,47.616,47.616,47.458,47.49,2080,0
2010-09-29,47.616,48.032,47.616,47.741,899,0
2010-09-30,47.732,48.283,47.55,47.865,4291,0
2010-10-01,48.326,48.358,47.741,47.741,2281,0
2010-10-04,47.616,47.616,47.616,47.616,479,0
2010-10-05,48.117,48.716,48.117,48.716,4860,0
2010-10-06,48.45,48.617,48.432,48.617,598,0
2010-10-07,48.784,48.84,48.283,48.84,852,0
2010-10-08,48.908,48.908,48.408,48.551,2879,0
2010-10-11,48.809,48.809,48.809,48.809,181,0
2010-10-12,48.307,49.19,48.066,48.26,5866,0
2010-10-13,48.307,48.784,48.307,48.784,1310,0
2010-10-14,48.365,48.365,47.865,48.291,4556,0
2010-10-15,48.291,48.365,48.066,48.241,3477,0
2010-10-18,48.066,48.066,48.032,48.032,360,0
2010-10-19,47.916,48.117,47.616,47.623,1798,0
2010-10-20,47.949,48.365,47.949,48.365,6192,0
2010-10-21,47.874,48.7,47.874,48.442,2487,0
2010-10-22,48.383,48.692,48.383,48.692,479,0
2010-10-25,48.7,49.16,48.659,48.659,479,0
2010-10-26,48.374,48.374,47.965,47.965,2518,0
2010-10-27,47.49,47.534,47.116,47.534,1919,0
2010-10-28,47.865,48.343,47.841,48.074,2807,0
2010-10-29,48.032,48.365,48.032,48.365,1919,0
2010-11-01,48.365,48.365,47.682,47.965,840,0
2010-11-02,48.992,48.992,48.499,48.509,6733,0
2010-11-03,48.499,48.716,48.157,48.515,9431,0
2010-11-04,49.018,49.199,49.018,49.199,1681,0
2010-11-05,49.199,49.533,49.183,49.533,2602,0
2010-11-08,49.518,49.518,49.116,49.409,1681,0
2010-11-09,49.318,49.318,49.318,49.318,242,0
2010-11-10,48.908,49.376,48.766,49.376,720,0
2010-11-11,49.199,49.701,49.199,49.701,360,0
2010-11-12,49.617,49.617,49.367,49.617,3176,0
2010-11-15,49.617,50.034,49.617,49.776,3037,0
2010-11-16,49.617,49.617,48.551,48.551,3240,0
2010-11-17,48.625,48.7,48.625,48.7,819,0
2010-11-18,49.199,49.426,49.199,49.199,840,0
2010-11-19,49.199,49.199,48.774,48.992,6493,0
2010-11-22,48.784,48.784,48.365,48.365,7196,0
2010-11-23,48.134,48.365,48.134,48.365,720,0
2010-11-24,48.45,48.574,48.217,48.217,5351,0
2010-11-26,48.692,49.16,48.684,48.684,598,0
2010-11-29,48.108,48.534,47.7,47.7,8308,0
2010-11-30,47.708,48.05,47.534,47.649,9186,0
2010-12-01,48.149,48.365,47.325,47.949,12709,0
2010-12-02,48.418,49.325,48.418,49.265,9293,0
2010-12-03,49.376,50.034,49.376,49.851,1155,0
2010-12-06,49.585,49.585,49.199,49.409,18949,0
2010-12-07,49.559,49.9,49.417,49.417,2640,0
2010-12-08,49.058,49.726,49.058,49.434,489,0
2010-12-09,48.784,49.199,48.784,49.116,4315,0
2010-12-10,49.142,49.283,49.116,49.283,2159,0
2010-12-13,49.417,49.883,49.283,49.701,30623,0
2010-12-14,49.55,49.867,49.55,49.785,18081,0
2010-12-15,50.2,50.37,49.842,50.37,4095,0
2010-12-16,49.351,50.352,49.351,50.352,1854,0
2010-12-17,50.893,52.41,50.492,52.41,22384,0
2010-12-20,52.078,52.103,51.285,51.42,6254,0
2010-12-21,51.527,51.786,51.327,51.452,4997,0
2010-12-22,51.951,52.538,51.703,51.994,5386,0
2010-12-23,52.027,52.202,51.594,51.703,7509,0
2010-12-27,51.486,51.703,51.077,51.368,9432,0
2010-12-28,51.517,51.517,50.958,51.103,7573,0
2010-12-29,51.117,51.493,51.003,51.493,1800,0
2010-12-30,51.575,51.575,51.354,51.368,2937,0
2010-12-31,51.703,51.703,50.867,51.126,6234,0
2011-01-03,51.443,51.452,51.035,51.035,3567,0
2011-01-04,51.317,51.354,51.059,51.242,2991,0
2011-01-05,51.285,51.618,51.178,51.618,3611,0
2011-01-06,51.411,51.677,51.225,51.225,2150,0
2011-01-07,51.308,51.308,50.867,51.278,14528,0
2011-01-10,50.867,51.285,50.585,50.658,9881,0
2011-01-11,50.658,50.825,50.658,50.825,12070,0
2011-01-12,50.825,51.285,50.819,50.867,11222,0
2011-01-13,50.867,50.867,50.852,50.867,2341,0
2011-01-14,50.594,50.867,50.594,50.81,4888,0
2011-01-18,50.867,50.901,50.785,50.901,15004,0
2011-01-19,51.077,51.285,50.832,50.867,3440,0
2011-01-20,50.825,51.285,50.652,51.145,2356,0
2011-01-21,51.285,51.285,50.867,50.867,3240,0
2011-01-24,50.867,51.285,50.867,51.285,19182,0
2011-01-25,51.201,52.243,51.044,51.36,13433,0
2011-01-26,51.636,51.703,51.201,51.285,14291,0
2011-01-27,51.234,51.644,51.234,51.493,13317,0
2011-01-28,51.308,51.327,50.658,50.658,20867,0
2011-01-31,50.692,50.867,50.41,50.41,18162,0
2011-02-01,50.658,51.913,50.658,51.913,27032,0
2011-02-02,51.594,52.119,51.594,51.736,47008,0
2011-02-03,51.493,52.012,51.411,51.913,19079,0
2011-02-04,51.913,51.913,51.493,51.693,14889,0
2011-02-07,51.828,52.034,51.786,52.004,9985,0
2011-02-08,51.951,52.119,51.802,51.994,16901,0
2011-02-09,51.959,52.086,51.951,52.086,5887,0
2011-02-10,52.119,52.119,52.052,52.052,2908,0
2011-02-11,52.119,52.243,52.119,52.195,3736,0
2011-02-14,51.913,52.119,51.859,52.034,9978,0
2011-02-15,52.052,52.052,51.736,51.921,7271,0
2011-02-16,51.994,52.243,51.994,52.202,5400,0
2011-02-18,52.119,52.119,52.034,52.103,4045,0
2011-02-22,51.913,51.913,50.768,50.768,13964,0
2011-02-23,50.867,51.376,50.867,50.995,5792,0
2011-02-24,50.842,51.077,50.842,51.016,10224,0
2011-02-25,51.136,51.486,51.136,51.478,9599,0
2011-02-28,51.547,52.043,51.547,51.786,8071,0
2011-03-01,51.786,51.786,51.136,51.285,3656,0
2011-03-02,50.867,51.913,50.852,51.913,29337,0
2011-03-03,50.867,51.527,50.293,51.117,41206,0
2011-03-04,51.035,51.094,50.741,50.785,9016,0
2011-03-07,50.785,50.995,50.243,50.37,11302,0
2011-03-08,50.949,51.168,50.37,51.126,19656,0
2011-03-09,50.986,50.986,50.702,50.911,11908,0
2011-03-10,50.41,50.41,49.677,50.077,9951,0
2011-03-11,49.757,50.26,49.757,50.034,3656,0
2011-03-14,49.641,49.95,49.641,49.95,8172,0
2011-03-15,48.734,49.658,48.625,49.658,5185,0
2011-03-16,49.491,49.992,49.384,49.992,4962,0
2011-03-17,49.95,49.95,49.334,49.533,7114,0
2011-03-18,49.958,50.352,49.958,50.284,10734,0
2011-03-21,50.326,51.611,50.326,50.949,32555,0
2011-03-22,51.068,51.117,50.949,51.035,17295,0
2011-03-23,51.077,51.201,51.035,51.168,25917,0
2011-03-24,51.126,51.201,50.995,51.077,9015,0
2011-03-25,51.077,51.242,51.035,51.103,27961,0
2011-03-28,51.077,51.411,51.077,51.242,24613,0
2011-03-29,51.411,51.411,51.159,51.327,16723,0
2011-03-30,51.354,51.411,51.285,51.354,15110,0
2011-03-31,51.354,51.452,51.285,51.368,12783,0
2011-04-01,51.384,51.744,51.384,51.693,15532,0
2011-04-04,51.703,51.786,51.644,51.718,19449,0
2011-04-05,51.703,51.786,51.693,51.768,33293,0
2011-04-06,51.768,51.793,51.594,51.744,21517,0
2011-04-07,51.751,51.751,51.493,51.493,11871,0
2011-04-08,51.703,51.786,50.935,50.935,11000,0
2011-04-11,50.935,51.368,50.418,50.609,13851,0
2011-04-12,50.243,50.302,49.55,49.919,9596,0
2011-04-13,50.034,50.034,49.701,49.776,4354,0
2011-04-14,49.842,50.084,49.701,49.742,4676,0
2011-04-15,50.034,50.034,49.823,49.927,20121,0
2011-04-18,49.867,49.867,49.101,49.207,11393,0
2011-04-19,49.207,49.226,48.975,48.975,17158,0
2011-04-20,49.426,49.426,48.952,49.199,11204,0
2011-04-21,49.265,49.283,49.116,49.236,11721,0
2011-04-25,49.183,49.236,48.867,49.035,13464,0
2011-04-26,49.035,49.101,48.425,48.457,16506,0
2011-04-27,48.742,48.784,48.335,48.774,19915,0
2011-04-28,48.817,48.867,48.774,48.809,11055,0
2011-04-29,48.892,48.908,48.542,48.542,14744,0
2011-05-02,48.484,48.908,48.484,48.633,9112,0
2011-05-03,48.757,48.858,48.566,48.858,12831,0
2011-05-04,49.035,49.035,48.574,48.793,4225,0
2011-05-05,48.574,48.574,48.232,48.365,9168,0
2011-05-06,48.9,49.677,48.425,48.617,5084,0
2011-05-09,48.7,49.035,48.6,48.952,11097,0
2011-05-10,48.952,49.533,48.952,49.533,8139,0
2011-05-11,49.283,49.476,48.975,49.274,4918,0
2011-05-12,49.265,49.742,49.083,49.742,1079,0
2011-05-13,49.734,49.932,48.867,48.999,7155,0
2011-05-16,49.076,49.617,49.076,49.283,2843,0
2011-05-17,49.367,49.459,49.283,49.459,840,0
2011-05-18,49.274,50.034,49.274,49.985,8993,0
2011-05-19,50.034,50.326,50.034,50.326,10950,0
2011-05-20,49.992,50.37,49.985,50.326,5954,0
2011-05-23,49.823,49.823,49.301,49.301,4164,0
2011-05-24,49.742,49.742,48.867,48.867,9346,0
2011-05-25,48.617,49.283,48.617,49.283,10531,0
2011-05-26,49.049,49.776,49.049,49.757,4564,0
2011-05-27,49.785,50.333,49.785,50.243,3836,0
2011-05-31,50.452,51.291,50.41,51.291,8745,0
2011-06-01,51.327,51.327,50.034,50.284,24368,0
2011-06-02,50.276,50.284,49.867,49.958,7168,0
2011-06-03,49.9,49.9,49.325,49.491,8165,0
2011-06-06,49.609,49.668,49.116,49.226,7025,0
2011-06-07,49.641,50.144,49.641,49.968,11410,0
2011-06-08,49.776,49.776,49.359,49.533,5935,0
2011-06-09,50.452,51.66,50.227,51.411,25806,0
2011-06-10,51.117,51.194,50.2,50.435,9113,0
2011-06-13,50.37,51.392,50.37,51.392,29732,0
2011-06-14,51.452,51.452,50.109,50.4,12232,0
2011-06-15,50.391,50.391,48.858,49.083,23305,0
2011-06-16,48.649,49.251,48.432,48.6,11008,0
2011-06-17,48.952,49.199,48.6,48.6,6027,0
2011-06-20,49.116,49.199,48.716,49.076,12692,0
2011-06-21,49.199,50.017,49.199,49.927,7206,0
2011-06-22,50.009,50.452,49.859,50.302,8935,0
2011-06-23,49.867,49.9,49.116,49.9,9068,0
2011-06-24,50.118,50.118,49.207,49.325,6699,0
2011-06-27,49.325,50.034,49.325,49.491,3836,0
2011-06-28,49.491,49.641,49.199,49.367,11033,0
2011-06-29,49.785,50.034,49.785,49.958,7915,0
2011-06-30,49.95,50.243,49.91,50.243,32618,0
2011-07-01,50.333,50.748,50.333,50.748,3477,0
2011-07-05,50.736,50.995,50.227,50.867,12023,0
2011-07-06,50.825,51.778,50.825,51.778,15077,0
2011-07-07,51.811,52.119,51.71,52.078,16404,0
2011-07-08,51.66,51.66,51.411,51.443,5470,0
2011-07-11,51.026,51.035,50.452,50.819,1798,0
2011-07-12,51.044,51.051,50.284,50.702,8359,0
2011-07-13,50.37,51.618,50.37,50.942,11091,0
2011-07-14,50.819,51.278,50.025,50.326,8165,0
2011-07-15,50.284,50.509,49.867,50.509,5368,0
2011-07-18,49.95,50.135,49.491,49.859,8997,0
2011-07-19,49.9,50.2,49.757,49.992,12472,0
2011-07-20,50.227,50.427,49.717,50.159,8482,0
2011-07-21,50.317,50.92,50.317,50.728,4197,0
2011-07-22,50.71,51.217,50.594,50.893,5872,0
2011-07-25,50.719,51.084,50.243,51.068,9482,0
2011-07-26,51.051,51.051,50.444,50.509,7672,0
2011-07-27,50.118,50.118,49.459,49.526,5276,0
2011-07-28,49.459,49.476,48.734,48.801,9179,0
2011-07-29,48.742,48.742,48.299,48.64,1558,0
2011-08-01,48.877,48.877,47.591,47.849,7196,0
2011-08-02,47.741,47.781,46.406,46.431,11091,0
2011-08-03,46.306,46.466,45.389,46.466,17592,0
2011-08-04,45.864,46.055,44.865,45.031,28590,0
2011-08-05,45.366,45.482,43.205,43.703,13238,0
2011-08-08,43.004,43.16,40.727,40.945,27018,0
2011-08-09,41.536,42.563,40.428,42.397,12708,0
2011-08-10,42.445,42.947,42.32,42.345,6596,0
2011-08-11,41.904,44.28,41.904,44.28,4345,0
2011-08-12,44.147,45.489,44.147,44.538,4792,0
2011-08-15,44.94,45.414,44.94,45.407,780,0
2011-08-16,45.398,45.574,45.131,45.131,1953,0
2011-08-17,45.438,45.438,45.398,45.398,418,0
2011-08-18,45.023,45.023,42.62,42.62,7836,0
2011-08-19,42.397,43.231,42.397,42.519,4050,0
2011-08-22,43.6,43.6,42.612,42.612,5458,0
2011-08-23,43.123,44.331,43.047,43.781,5038,0
2011-08-24,43.428,44.197,43.428,44.197,4351,0
2011-08-25,44.363,44.78,42.697,43.154,2218,0
2011-08-26,43.07,43.764,42.269,43.279,8096,0
2011-08-29,43.571,45.149,43.571,45.131,3477,0
2011-08-30,44.905,46.024,44.49,45.115,3359,0
2011-08-31,45.064,46.073,45.064,45.889,2640,0
2011-09-01,42.529,42.529,40.27,41.821,43422,0
2011-09-02,40.719,41.897,40.596,41.897,4808,0
2011-09-06,40.486,41.496,40.486,40.86,12118,0
2011-09-07,41.512,41.696,41.512,41.512,360,0
2011-09-08,41.212,41.48,40.86,40.995,4918,0
2011-09-09,41.02,41.02,39.611,39.895,13659,0
2011-09-12,39.767,39.777,38.067,38.85,10014,0
2011-09-13,39.444,39.444,38.611,38.985,6115,0
2011-09-14,39.093,40.036,38.934,40.036,15552,0
2011-09-15,40.778,45.864,40.028,40.194,306422,0
2011-09-16,39.961,40.136,39.519,39.869,5275,0
2011-09-19,38.611,39.509,38.611,39.361,3958,0
2011-09-20,39.26,39.485,38.867,39.044,8976,0
2011-09-21,39.035,39.035,37.535,37.535,11813,0
2011-09-22,37.424,37.424,35.592,36.274,14796,0
2011-09-23,36.172,36.702,35.856,36.398,10927,0
2011-09-26,36.235,36.666,35.774,36.375,5945,0
2011-09-27,37.083,38.468,37.083,37.317,3739,0
2011-09-28,37.36,37.943,35.856,35.856,6173,0
2011-09-29,36.692,37.126,36.36,36.644,3923,0
2011-09-30,36.442,36.607,35.856,35.856,4593,0
2011-10-03,35.856,36.084,34.692,34.692,7752,0
2011-10-04,34.359,35.901,33.815,35.901,4259,0
2011-10-05,35.909,37.36,35.909,37.36,2972,0
2011-10-06,37.317,38.535,37.135,38.535,913,0
2011-10-07,38.576,38.951,37.174,37.893,1558,0
2011-10-10,38.236,39.028,38.236,38.985,2756,0
2011-10-11,38.617,39.401,38.326,39.111,5201,0
2011-10-12,39.193,39.736,39.078,39.41,14562,0
2011-10-13,39.193,39.276,38.736,39.085,1558,0
2011-10-14,39.354,39.419,38.568,39.419,1558,0
2011-10-17,39.111,39.111,37.567,37.567,6579,0
2011-10-18,38.026,38.942,37.593,38.942,4907,0
2011-10-19,38.717,38.717,37.943,37.943,4101,0
2011-10-20,38.611,38.611,37.525,37.777,4020,0
2011-10-21,38.067,39.17,38.067,38.525,8700,0
2011-10-24,39.044,39.377,38.709,39.237,11325,0
2011-10-25,38.859,39.161,38.361,38.361,20685,0
2011-10-26,38.775,38.859,37.867,38.361,23842,0
2011-10-27,39.611,40.219,39.193,39.611,16872,0
2011-10-28,39.611,42.113,38.951,39.218,8989,0
2011-10-31,39.544,39.544,38.001,38.026,14612,0
2011-11-01,37.943,38.026,36.067,36.067,25781,0
2011-11-02,36.801,37.641,36.592,36.692,8015,0
2011-11-03,37.525,37.943,37.217,37.36,24361,0
2011-11-04,37.36,38.717,37.36,38.26,2789,0
2011-11-07,38.66,39.987,38.477,39.987,3259,0
2011-11-08,39.834,40.252,39.743,40.154,14007,0
2011-11-09,39.861,40.028,39.193,39.209,7344,0
2011-11-10,39.492,39.943,39.125,39.627,6601,0
2011-11-11,40.028,40.86,40.028,40.069,20930,0
2011-11-14,40.028,40.028,39.361,39.361,6536,0
2011-11-15,39.47,40.235,39.361,39.777,6032,0
2011-11-16,39.644,40.294,39.361,39.41,6464,0
2011-11-17,39.427,40.028,39.193,39.193,9773,0
2011-11-18,39.952,39.952,39.244,39.401,4038,0
2011-11-21,39.201,39.237,38.361,38.493,7355,0
2011-11-22,38.717,40.363,38.192,38.442,6234,0
2011-11-23,38.192,38.641,37.649,37.792,8159,0
2011-11-25,38.01,38.152,37.619,37.619,3042,0
2011-11-28,37.317,38.05,35.441,35.733,28077,0
2011-11-29,35.38,36.859,35.38,36.859,12255,0
2011-11-30,37.943,39.201,37.943,39.201,5754,0
2011-12-01,39.161,39.653,38.442,38.442,5877,0
2011-12-02,38.035,38.035,37.943,37.943,784,0
2011-12-05,38.402,39.361,38.361,38.361,19847,0
2011-12-06,38.568,38.568,37.943,37.959,8073,0
2011-12-07,37.943,38.402,37.515,38.317,15735,0
2011-12-08,37.943,38.11,37.109,37.193,7217,0
2011-12-09,37.649,38.435,37.649,37.901,5419,0
2011-12-12,37.45,37.45,36.615,36.95,5438,0
2011-12-13,37.075,37.126,36.274,36.283,2878,0
2011-12-14,36.274,36.274,35.615,35.901,7346,0
2011-12-15,36.36,36.709,35.856,35.856,10103,0
2011-12-16,35.856,36.9,35.824,35.856,14784,0
2011-12-19,36.316,36.9,35.856,36.067,7789,0
2011-12-20,36.36,37.184,36.36,36.934,16987,0
2011-12-21,36.84,37.193,36.324,37.193,4033,0
2011-12-22,36.784,37.943,36.784,37.851,8811,0
2011-12-23,37.901,38.176,37.819,38.152,1798,0
2011-12-27,37.733,37.86,36.942,37.493,11221,0
2011-12-28,37.725,37.725,36.182,36.774,4008,0
2011-12-29,37.001,37.799,37.001,37.277,7664,0
2011-12-30,37.641,38.102,37.525,37.649,3176,0
2012-01-03,38.402,38.775,38.067,38.745,2873,0
2012-01-04,38.677,39.111,38.611,39.102,4679,0
2012-01-05,38.775,39.085,38.361,38.736,7914,0
2012-01-06,38.794,39.361,38.568,39.068,5561,0
2012-01-09,39.401,39.401,39.028,39.193,585,0
2012-01-10,39.419,39.611,39.193,39.193,3836,0
2012-01-11,39.276,39.635,39.276,39.401,2639,0
2012-01-12,39.618,39.852,39.153,39.852,2748,0
2012-01-13,39.618,39.618,39.019,39.019,4515,0
2012-01-17,38.985,40.219,38.985,39.869,5962,0
2012-01-18,40.287,40.568,40.235,40.319,3996,0
2012-01-19,40.696,41.787,40.696,41.738,17926,0
2012-01-20,42.022,42.022,40.612,40.612,13491,0
2012-01-23,40.936,41.279,40.568,41.279,12990,0
2012-01-24,41.02,41.496,40.879,40.921,6721,0
2012-01-25,40.86,41.612,40.719,41.195,7293,0
2012-01-26,41.571,41.845,41.279,41.503,1569,0
2012-01-27,41.488,41.488,41.279,41.279,1200,0
2012-01-30,41.287,41.287,40.752,41.279,1307,0
2012-01-31,41.279,41.571,40.86,41.279,8295,0
2012-02-01,41.354,42.497,41.279,41.945,5275,0
2012-02-02,41.937,42.705,41.937,42.194,5172,0
2012-02-03,43.364,43.781,43.364,43.781,2948,0
2012-02-06,43.656,43.656,43.013,43.197,3078,0
2012-02-07,43.07,43.611,42.772,43.489,6450,0
2012-02-08,43.581,43.781,43.364,43.364,2713,0
2012-02-09,43.781,43.781,42.821,43.039,2863,0
2012-02-10,43.337,43.337,42.963,43.314,1701,0
2012-02-13,43.691,43.965,43.571,43.656,3746,0
2012-02-14,43.581,43.581,42.947,43.238,4196,0
2012-02-15,42.947,42.947,42.278,42.278,3600,0
2012-02-16,42.728,43.562,42.728,43.188,2342,0
2012-02-17,43.345,43.681,43.114,43.238,11271,0
2012-02-21,43.513,43.581,43.238,43.238,3104,0
2012-02-22,43.397,43.397,43.154,43.154,8528,0
2012-02-23,43.446,43.691,43.154,43.33,5218,0
2012-02-24,43.571,43.571,43.061,43.297,1798,0
2012-02-27,43.238,43.59,42.612,43.59,1200,0
2012-02-28,43.923,44.324,43.611,43.828,3364,0
2012-02-29,44.197,44.446,43.397,43.772,3213,0
2012-03-01,44.171,44.197,41.977,42.489,9991,0
2012-03-02,41.363,42.204,41.31,41.545,13377,0
2012-03-05,41.904,42.03,41.319,41.92,11197,0
2012-03-06,41.654,41.738,41.488,41.528,8334,0
2012-03-07,41.696,42.947,41.654,42.213,25901,0
2012-03-08,42.904,43.364,42.529,42.746,13957,0
2012-03-09,42.755,43.364,42.755,43.154,5156,0
2012-03-12,42.947,43.205,42.821,43.055,9072,0
2012-03-13,43.571,44.231,43.364,43.996,17602,0
2012-03-14,43.874,44.483,43.874,44.123,8201,0
2012-03-15,44.428,45.031,44.271,44.656,5048,0
2012-03-16,44.656,45.015,44.607,45.015,10513,0
2012-03-19,44.923,45.14,44.324,44.347,8096,0
2012-03-20,44.078,44.598,44.078,44.59,5749,0
2012-03-21,44.407,44.556,44.106,44.223,1317,0
2012-03-22,44.423,44.423,43.262,43.747,5877,0
2012-03-23,43.857,43.996,43.481,43.996,720,0
2012-03-26,44.115,44.504,44.115,44.504,1798,0
2012-03-27,44.764,45.464,44.473,45.43,3836,0
2012-03-28,45.098,46.489,45.098,46.489,7346,0
2012-03-29,46.284,47.781,46.284,47.781,3144,0
2012-03-30,47.908,47.908,46.8,47.342,5818,0
2012-04-02,47.458,48.042,47.458,47.658,4589,0
2012-04-03,47.623,47.809,47.165,47.675,2957,0
2012-04-04,47.298,47.423,46.965,47.423,3836,0
2012-04-05,47.374,47.49,46.765,46.881,11033,0
2012-04-09,46.089,46.406,46.073,46.089,2756,0
2012-04-10,45.791,45.989,44.989,44.989,1022,0
2012-04-11,45.448,45.607,45.115,45.24,3537,0
2012-04-12,45.489,45.864,45.489,45.864,479,0
2012-04-13,45.864,45.864,45.306,45.34,780,0
2012-04-16,45.847,45.847,45.372,45.781,4593,0
2012-04-17,45.956,46.373,45.956,46.373,479,0
2012-04-18,46.284,46.284,45.607,45.607,360,0
2012-04-19,45.489,45.922,45.464,45.464,5463,0
2012-04-20,46.582,46.582,45.607,45.781,3836,0
2012-04-23,45.414,45.414,44.865,45.105,4977,0
2012-04-24,45.763,45.763,44.305,44.981,13943,0
2012-04-25,45.031,45.772,45.031,45.531,899,0
2012-04-26,45.873,46.047,45.506,45.799,2683,0
2012-04-30,46.064,46.099,45.407,45.772,12151,0
2012-05-01,45.799,46.482,45.799,46.416,1942,0
2012-05-02,45.799,46.14,45.799,45.982,2936,0
2012-05-03,46.206,46.206,45.14,45.187,6472,0
2012-05-04,45.105,45.105,44.062,44.28,1798,0
2012-05-07,44.197,44.49,44.197,44.363,2756,0
2012-05-08,44.239,44.371,43.946,44.231,3383,0
2012-05-09,44.155,44.155,43.52,43.52,10312,0
2012-05-10,44.022,44.239,43.604,43.604,2159,0
2012-05-11,43.988,44.031,43.581,43.62,1317,0
2012-05-14,43.205,43.428,42.68,43.039,3640,0
2012-05-15,42.663,42.663,41.862,41.862,6482,0
2012-05-16,42.03,42.147,40.37,40.378,6570,0
2012-05-17,40.176,40.176,39.058,39.143,5554,0
2012-05-18,39.361,39.452,38.961,39.153,5036,0
2012-05-21,38.895,39.184,38.576,39.058,6472,0
2012-05-22,39.452,39.452,38.993,39.118,28839,0
2012-05-23,38.836,39.237,38.361,38.942,24465,0
2012-05-24,39.125,39.125,38.168,38.168,2278,0
2012-05-25,38.152,38.918,38.152,38.335,7688,0
2012-05-29,38.819,39.728,38.819,39.728,15460,0
2012-05-30,39.694,39.694,38.353,38.435,11459,0
2012-05-31,38.486,38.486,37.619,37.943,15544,0
2012-06-01,37.593,37.901,37.193,37.486,7498,0
2012-06-04,37.36,37.701,37.025,37.701,4197,0
2012-06-05,37.493,38.236,37.383,38.134,2555,0
2012-06-06,38.903,39.318,38.651,39.209,4225,0
2012-06-07,39.653,41.235,39.569,39.569,3307,0
2012-06-08,39.26,39.26,39.193,39.193,720,0
2012-06-11,39.611,40.02,39.401,40.02,1933,0
2012-06-12,39.92,44.031,39.31,39.427,8172,0
2012-06-13,39.051,39.051,37.985,38.018,30962,0
2012-06-14,37.943,37.943,36.774,37.109,12879,0
2012-06-15,37.61,37.61,36.95,36.95,17134,0
2012-06-18,36.692,36.692,36.067,36.099,25896,0
2012-06-19,36.416,36.692,36.258,36.49,3809,0
2012-06-20,36.607,37.025,36.416,36.416,5722,0
2012-06-21,36.533,36.767,36.533,36.735,8540,0
2012-06-22,36.692,37.567,36.567,36.917,3883,0
2012-06-25,36.682,37.277,36.49,36.49,6655,0
2012-06-26,36.55,36.692,35.791,35.958,8239,0
2012-06-27,36.025,36.434,35.901,36.077,4916,0
2012-06-28,35.931,35.931,35.15,35.234,7842,0
2012-06-29,35.65,37.525,35.65,37.501,11092,0
2012-07-02,37.86,38.775,37.86,38.402,7303,0
2012-07-03,38.093,39.569,37.943,39.143,4733,0
2012-07-05,39.902,43.16,38.985,40.028,9175,0
2012-07-06,40.154,40.154,39.611,39.993,2590,0
2012-07-09,39.987,40.287,39.444,40.127,4105,0
2012-07-10,40.86,40.86,39.295,39.611,9101,0
2012-07-11,41.904,41.904,39.644,39.736,10311,0
2012-07-12,39.444,39.611,38.969,39.611,5700,0
2012-07-13,40.102,40.568,39.819,40.385,3814,0
2012-07-16,41.528,41.528,40.436,40.612,36335,0
2012-07-17,41.862,42.738,40.51,41.803,52835,0
2012-07-18,41.845,42.194,41.563,41.77,35091,0
2012-07-19,41.738,42.937,41.738,42.445,14509,0
2012-07-20,42.864,42.864,41.696,41.795,15395,0
2012-07-23,41.795,42.113,41.48,41.496,14954,0
2012-07-24,41.488,41.703,40.737,40.802,29714,0
2012-07-25,40.696,41.253,40.454,40.636,5467,0
2012-07-26,41.244,41.279,40.77,41.069,9218,0
2012-07-27,41.279,41.663,40.921,41.287,18341,0
2012-07-30,42.03,42.278,41.777,42.278,7535,0
2012-07-31,42.503,42.503,41.488,41.696,11515,0
2012-08-01,41.696,42.529,41.496,41.869,6000,0
2012-08-02,41.696,41.795,41.069,41.244,6566,0
2012-08-03,41.571,42.213,41.571,42.213,4981,0
2012-08-06,42.529,42.529,41.679,41.869,22336,0
2012-08-07,41.945,42.529,41.945,41.945,4430,0
2012-08-08,41.963,42.445,41.945,41.987,1079,0
2012-08-09,42.32,42.32,41.195,41.67,2539,0
2012-08-10,41.821,41.987,41.813,41.904,4159,0
2012-08-13,41.711,42.062,41.345,41.904,8992,0
2012-08-14,41.987,41.987,41.821,41.821,11859,0
2012-08-15,39.611,41.195,39.228,39.569,20548,0
2012-08-16,39.611,40.278,39.485,40.27,4286,0
2012-08-17,40.444,40.444,39.861,39.861,3958,0
2012-08-20,40.53,40.596,40.028,40.194,7348,0
2012-08-21,40.363,40.612,39.886,39.987,17404,0
2012-08-22,39.861,39.861,39.444,39.444,8766,0
2012-08-23,39.47,39.509,38.985,39.193,5950,0
2012-08-24,39.276,39.611,39.218,39.444,2889,0
2012-08-27,39.444,40.028,39.444,39.527,2490,0
2012-08-28,39.667,39.819,39.118,39.118,3059,0
2012-08-29,39.193,39.31,39.078,39.078,2201,0
2012-08-30,39.209,41.036,39.193,40.86,12166,0
2012-08-31,41.195,41.813,41.069,41.612,3729,0
2012-09-04,41.404,42.361,41.404,41.945,2640,0
2012-09-05,42.246,42.354,41.837,41.837,2322,0
2012-09-06,41.696,42.988,41.696,42.87,2952,0
2012-09-07,42.529,42.963,42.329,42.728,23246,0
2012-09-10,41.696,42.78,41.696,42.78,3083,0
2012-09-11,42.929,43.154,42.904,42.904,720,0
2012-09-12,42.904,43.472,42.904,43.197,3956,0
2012-09-13,43.238,43.946,43.238,43.781,5398,0
2012-09-14,43.405,43.913,43.03,43.03,3329,0
2012-09-17,43.279,43.378,42.536,43.114,10312,0
2012-09-18,42.421,43.364,42.421,43.16,2278,0
2012-09-19,43.154,43.279,42.529,42.581,7297,0
2012-09-20,42.421,42.472,42.013,42.194,5217,0
2012-09-21,42.137,42.663,41.563,41.91,14930,0
2012-09-24,42.489,42.489,41.67,41.937,2037,0
2012-09-25,42.03,42.113,41.279,41.429,5275,0
2012-09-26,41.635,41.635,40.978,40.978,8182,0
2012-09-27,41.301,41.545,40.86,41.036,14430,0
2012-09-28,41.044,41.363,40.894,41.221,1947,0
2012-10-01,41.169,41.519,41.169,41.461,4588,0
2012-10-02,41.67,41.687,41.47,41.512,3489,0
2012-10-03,41.645,41.645,41.069,41.377,5172,0
2012-10-04,41.421,41.421,40.894,41.028,5369,0
2012-10-05,41.235,41.612,41.028,41.205,5026,0
2012-10-08,41.696,41.696,40.945,40.945,4890,0
2012-10-09,41.069,41.155,40.612,40.778,2771,0
2012-10-10,40.652,40.961,40.244,40.444,39695,0
2012-10-11,40.86,41.069,40.278,40.401,14149,0
2012-10-12,40.636,41.052,40.136,40.987,47179,0
2012-10-15,40.879,40.879,40.078,40.762,3240,0
2012-10-16,40.82,41.279,40.327,41.028,4372,0
2012-10-17,41.244,41.711,41.244,41.563,2756,0
2012-10-18,41.287,41.763,41.028,41.263,6127,0
2012-10-19,41.155,41.155,40.752,40.86,3980,0
2012-10-22,40.662,41.112,40.662,40.677,3228,0
2012-10-23,40.287,40.287,39.419,39.694,7803,0
2012-10-24,39.527,39.611,38.402,38.402,7975,0
2012-10-25,38.794,38.827,38.152,38.392,3860,0
2012-10-26,38.611,38.736,38.01,38.268,7537,0
2012-10-31,38.16,38.168,37.693,37.777,7447,0
2012-11-01,38.16,38.692,37.742,38.11,23268,0
2012-11-02,38.427,38.427,37.184,37.184,17256,0
2012-11-05,37.334,37.334,36.682,36.95,19612,0
2012-11-06,36.908,37.317,36.867,37.269,16032,0
2012-11-07,37.025,37.109,36.235,36.884,12253,0
2012-11-08,37.05,37.193,36.682,36.867,6743,0
2012-11-09,36.818,37.934,36.709,37.226,9804,0
2012-11-12,37.21,37.535,37.193,37.193,3036,0
2012-11-13,37.135,37.725,37.058,37.058,14394,0
2012-11-14,37.066,37.418,36.466,36.692,14403,0
2012-11-15,36.682,37.269,36.682,36.917,6499,0
2012-11-16,37.143,39.618,36.974,37.717,13551,0
2012-11-19,37.91,38.402,37.819,37.893,11948,0
2012-11-20,37.701,37.701,36.558,36.692,10311,0
2012-11-21,36.709,37.184,36.434,37.025,8766,0
2012-11-23,37.376,37.742,37.376,37.61,2341,0
2012-11-26,37.544,38.236,37.544,38.152,5918,0
2012-11-27,38.01,38.026,37.759,38.026,1863,0
2012-11-28,37.693,38.384,37.693,38.067,5813,0
2012-11-29,38.392,38.611,37.36,37.61,18542,0
2012-11-30,37.525,38.361,37.525,38.11,4533,0
2012-12-03,37.668,38.05,36.485,37.751,5237,0
2012-12-04,37.91,38.361,37.693,37.959,4946,0
2012-12-05,38.317,38.67,38.134,38.134,4197,0
2012-12-06,38.184,38.651,38.184,38.402,2756,0
2012-12-07,38.692,38.895,38.419,38.501,4136,0
2012-12-10,38.477,38.775,37.975,38.294,3658,0
2012-12-11,38.486,38.726,37.525,37.851,9304,0
2012-12-12,37.751,39.728,37.751,39.72,37106,0
2012-12-13,39.492,40.228,39.492,39.886,15953,0
2012-12-14,39.627,39.978,38.942,39.143,13876,0
2012-12-17,38.993,39.611,38.876,39.401,13892,0
2012-12-18,39.385,39.819,38.819,39.767,18244,0
2012-12-19,39.611,40.444,39.452,40.028,38367,0
2012-12-20,39.91,40.995,39.91,40.743,18083,0
2012-12-21,40.287,40.696,40.028,40.028,44306,0
2012-12-24,40.185,40.378,40.069,40.261,1798,0
2012-12-26,40.696,40.778,40.393,40.486,4698,0
2012-12-27,40.336,40.86,40.028,40.31,23744,0
2012-12-28,40.045,40.51,39.653,39.653,3056,0
2012-12-31,39.368,40.636,39.368,40.436,6655,0
2013-01-02,40.612,41.777,40.612,41.279,10678,0
2013-01-03,41.279,41.663,41.279,41.421,7251,0
2013-01-04,41.696,42.445,41.696,41.954,1798,0
2013-01-07,42.113,42.113,41.536,41.787,8690,0
2013-01-08,41.545,42.12,41.545,42.071,22106,0
2013-01-09,41.987,42.812,41.904,42.345,17839,0
2013-01-10,42.796,43.14,42.178,42.445,20380,0
2013-01-11,42.405,42.529,41.879,42.261,8870,0
2013-01-14,42.261,42.261,41.528,42.038,8365,0
2013-01-15,42.185,42.185,41.987,42.022,2081,0
2013-01-16,41.904,42.062,41.728,42.062,5876,0
2013-01-17,42.194,42.222,42.004,42.222,720,0
2013-01-18,42.37,42.856,41.994,42.361,11255,0
2013-01-22,42.113,42.436,41.754,42.354,4714,0
2013-01-23,42.405,42.772,42.361,42.697,19547,0
2013-01-24,42.555,42.78,42.147,42.612,9353,0
2013-01-25,42.529,42.563,41.862,42.071,15958,0
2013-01-28,42.104,42.388,41.954,42.222,14776,0
2013-01-29,41.945,42.563,41.945,42.204,9537,0
2013-01-30,42.354,42.463,42.052,42.071,19134,0
2013-01-31,42.071,42.379,41.977,41.977,720,0
2013-02-01,42.345,42.529,42.204,42.463,4197,0
2013-02-04,42.705,42.803,42.445,42.796,6583,0
2013-02-05,42.763,43.481,42.746,43.245,3446,0
2013-02-06,43.364,43.387,43.013,43.16,2879,0
2013-02-07,43.364,43.364,43.03,43.047,3639,0
2013-02-08,43.03,43.537,43.03,43.537,955,0
2013-02-11,43.691,43.695,43.446,43.691,2437,0
2013-02-12,43.472,44.031,43.472,43.604,12601,0
2013-02-13,43.772,44.756,43.554,44.355,4280,0
2013-02-14,44.115,44.656,44.115,44.483,1318,0
2013-02-15,44.614,45.291,44.614,45.157,2102,0
2013-02-19,45.131,45.805,45.131,45.805,2150,0
2013-02-20,45.697,45.74,45.172,45.172,1679,0
2013-02-22,45.531,45.756,45.031,45.756,5398,0
2013-02-25,45.864,45.864,45.115,45.24,3722,0
2013-02-26,45.09,45.157,43.996,44.914,4045,0
2013-02-27,45.157,46.224,44.721,45.748,4437,0
2013-02-28,45.372,45.372,44.512,44.696,6363,0
2013-03-01,44.972,44.972,44.705,44.914,1919,0
2013-03-04,44.914,45.448,44.914,45.448,1798,0
2013-03-05,45.756,46.073,45.756,46.064,2275,0
2013-03-06,45.881,46.215,45.881,46.19,1101,0
2013-03-07,46.458,46.725,46.458,46.725,1317,0
2013-03-08,47.14,47.216,46.857,47.083,2853,0
2013-03-11,47.157,47.758,46.874,47.758,2518,0
2013-03-12,47.781,47.901,47.534,47.575,1919,0
2013-03-13,47.342,47.4,46.965,46.965,479,0
2013-03-14,47.382,47.542,46.917,46.917,1073,0
2013-03-15,46.574,47.008,46.506,46.506,4645,0
2013-03-18,45.908,46.574,45.839,46.015,1659,0
2013-03-19,46.389,46.699,46.382,46.657,1932,0
2013-03-20,46.908,46.908,46.898,46.908,720,0
2013-03-21,46.881,47.106,46.525,46.549,2275,0
2013-03-22,46.531,46.991,46.531,46.531,960,0
2013-03-25,46.832,46.832,46.248,46.248,2112,0
2013-03-26,46.708,47.741,46.476,47.741,14682,0
2013-03-27,47.15,47.575,46.857,47.467,1379,0
2013-03-28,47.367,47.449,46.783,46.783,3984,0
2013-04-01,46.699,47.024,46.389,47.024,3103,0
2013-04-02,47.116,47.484,47.116,47.325,3446,0
2013-04-03,47.458,47.458,46.122,46.482,5325,0
2013-04-04,46.716,47.074,46.689,46.699,3250,0
2013-04-05,46.132,46.24,45.607,45.706,3749,0
2013-04-08,46.024,46.489,45.948,46.321,3559,0
2013-04-09,46.015,46.933,46.015,46.574,2553,0
2013-04-10,46.973,47.407,46.973,47.266,1280,0
2013-04-11,47.25,47.723,46.699,46.832,2714,0
2013-04-12,46.574,46.582,44.231,44.256,6331,0
2013-04-15,43.796,43.946,41.696,42.278,10508,0
2013-04-16,42.512,43.013,41.696,41.763,11147,0
2013-04-17,41.763,42.071,41.028,41.937,8653,0
2013-04-18,41.795,41.879,41.571,41.645,7404,0
2013-04-19,41.853,42.052,40.686,40.795,54681,0
2013-04-22,41.096,41.177,40.228,40.47,43815,0
2013-04-23,40.936,41.445,40.936,41.445,1919,0
2013-04-24,41.48,42.728,41.48,42.71,3714,0
2013-04-25,42.763,43.197,42.612,42.612,14513,0
2013-04-26,42.68,42.87,42.463,42.87,1079,0
2013-04-29,42.503,43.078,42.503,43.061,6598,0
2013-04-30,43.094,43.188,42.728,43.188,3359,0
2013-05-01,43.169,43.169,42.536,42.536,831,0
2013-05-02,42.947,43.078,42.929,43.078,6470,0
2013-05-03,43.472,43.956,43.472,43.772,13348,0
2013-05-06,43.988,43.996,43.971,43.996,1558,0
2013-05-07,44.071,44.331,43.923,44.155,9399,0
2013-05-08,44.531,44.531,44.363,44.531,1440,0
2013-05-09,44.581,44.646,44.239,44.646,2070,0
2013-05-10,45.306,45.306,44.857,45.206,3836,0
2013-05-13,44.905,45.321,44.822,44.822,4769,0
2013-05-14,45.281,45.733,45.281,45.448,1919,0
2013-05-15,45.281,45.489,45.281,45.489,1192,0
2013-05-16,45.864,46.284,45.823,46.215,1592,0
2013-05-17,46.574,46.765,46.574,46.765,479,0
2013-05-20,46.689,46.689,46.515,46.591,1717,0
2013-05-21,46.841,46.857,46.681,46.681,456,0
2013-05-22,47.14,47.467,46.35,46.35,2879,0
2013-05-23,46.116,46.321,45.908,46.321,1798,0
2013-05-24,45.873,46.24,45.791,46.24,1317,0
2013-05-28,46.331,46.331,45.956,45.956,1084,0
2013-05-29,45.497,45.898,45.497,45.898,1232,0
2013-05-30,46.255,46.284,46.032,46.284,1022,0
2013-05-31,46.274,47.281,46.199,46.284,4766,0
2013-06-03,45.948,46.598,45.889,46.284,8120,0
2013-06-04,46.24,46.991,46.215,46.574,4854,0
2013-06-05,46.14,46.591,45.847,45.847,1140,0
2013-06-06,45.74,47.732,45.306,47.542,3923,0
2013-06-07,47.534,48.032,47.116,47.515,5360,0
2013-06-10,47.441,47.908,47.29,47.525,4214,0
2013-06-11,47.066,47.241,46.699,46.699,3029,0
2013-06-12,46.791,46.791,46.791,46.791,259,0
2013-06-13,47.099,47.534,47.074,47.4,12595,0
2013-06-14,47.391,47.515,46.865,46.999,5637,0
2013-06-17,47.266,47.281,46.765,46.765,6546,0
2013-06-18,46.699,47.781,45.857,46.699,35355,0
2013-06-19,46.622,46.865,46.24,46.699,22424,0
2013-06-20,46.321,46.321,46.073,46.231,12273,0
2013-06-21,46.073,46.331,46.073,46.321,6318,0
2013-06-24,46.664,46.664,45.857,45.857,8370,0
2013-06-25,45.864,46.041,45.348,45.864,6955,0
2013-06-26,45.723,45.772,45.697,45.697,513,0
2013-06-27,45.697,45.989,45.697,45.939,1110,0
2013-06-28,46.032,47.106,46.032,46.748,991,0
2013-07-01,47.25,47.534,47.099,47.116,1367,0
2013-07-02,47.333,47.7,47.191,47.231,741,0
2013-07-03,46.773,46.773,45.614,45.614,2775,0
2013-07-05,45.299,45.706,44.962,45.549,3523,0
2013-07-08,45.54,46.164,45.281,46.164,3109,0
2013-07-09,46.489,47.849,46.489,47.849,1701,0
2013-07-10,47.391,48.074,47.391,48.074,1292,0
2013-07-11,48.274,48.283,47.534,47.949,3659,0
2013-07-12,47.949,48.358,47.949,48.358,3556,0
2013-07-15,47.29,47.949,47.29,47.949,899,0
2013-07-16,48.365,48.365,47.865,47.992,1753,0
2013-07-17,47.534,47.925,46.642,47.925,2985,0
2013-07-18,47.298,48.484,47.258,48.099,1611,0
2013-07-19,47.649,47.675,47.575,47.575,3359,0
2013-07-22,47.892,48.124,47.892,48.124,1259,0
2013-07-23,47.975,48.817,47.75,48.817,2518,0
2013-07-24,48.343,48.343,48.343,48.343,117,0
2013-07-25,47.908,47.908,47.675,47.675,1079,0
2013-07-26,48.326,48.326,48.291,48.291,370,0
2013-07-29,47.7,47.723,47.266,47.682,1798,0
2013-07-30,47.7,47.7,47.649,47.649,407,0
2013-07-31,47.534,47.741,47.534,47.675,965,0
2013-08-01,48.365,50.034,48.343,49.575,4805,0
2013-08-02,49.526,49.526,49.391,49.391,242,0
2013-08-05,49.035,49.035,48.999,48.999,360,0
2013-08-06,48.432,48.515,47.818,48.45,2518,0
2013-08-07,47.723,48.142,47.591,48.142,598,0
2013-08-08,48.467,48.784,48.274,48.425,4361,0
2013-08-09,48.182,48.784,48.108,48.784,479,0
2013-08-12,47.774,48.166,47.623,47.623,4897,0
2013-08-13,47.908,48.066,47.631,47.916,1995,0
2013-08-14,47.631,47.781,47.231,47.732,12158,0
2013-08-15,47.209,47.209,45.864,46.024,8646,0
2013-08-16,46.041,46.439,45.864,46.206,6972,0
2013-08-19,45.881,46.206,45.666,45.666,3945,0
2013-08-20,45.196,46.206,45.196,45.989,5420,0
2013-08-21,45.939,46.458,45.847,46.297,2884,0
2013-08-22,46.297,46.367,45.631,46.149,4527,0
2013-08-23,45.674,47.174,45.674,46.699,9844,0
2013-08-26,46.699,46.699,46.082,46.231,3674,0
2013-08-27,46.367,46.367,45.864,46.047,656,0
2013-08-29,46.19,46.19,45.448,45.657,6289,0
2013-08-30,45.448,45.657,45.09,45.657,4765,0
2013-09-03,45.54,46.24,45.048,45.531,7537,0
2013-09-04,45.982,46.284,45.939,45.939,1225,0
2013-09-05,45.514,45.531,45.031,45.206,5835,0
2013-09-06,44.324,44.614,43.988,43.996,9744,0
2013-09-09,44.288,44.637,44.179,44.407,2518,0
2013-09-10,44.571,45.398,44.571,44.747,2474,0
2013-09-11,44.628,45.697,44.628,45.689,1370,0
2013-09-12,45.772,45.772,44.407,44.548,4587,0
2013-09-13,44.078,44.078,43.378,43.739,9685,0
2013-09-16,43.837,44.764,43.837,44.756,2341,0
2013-09-17,45.157,45.424,44.696,44.865,2841,0
2013-09-18,44.689,44.689,43.874,44.49,2997,0
2013-09-19,44.49,44.497,44.197,44.49,2615,0
2013-09-20,44.171,44.607,43.988,44.339,7955,0
2013-09-23,44.389,44.598,43.781,44.155,3587,0
2013-09-24,44.416,44.416,44.088,44.371,3817,0
2013-09-25,44.115,44.49,44.031,44.041,7056,0
2013-09-26,44.713,44.713,44.071,44.666,1261,0
2013-09-27,44.041,44.713,44.031,44.305,4552,0
2013-09-30,43.988,44.446,43.988,44.407,3624,0
2013-10-01,44.598,45.098,44.483,44.713,1402,0
2013-10-02,44.865,44.865,44.407,44.614,13190,0
2013-10-03,44.197,44.614,44.031,44.614,5764,0
2013-10-04,44.972,45.14,44.914,45.031,1413,0
2013-10-07,44.59,44.822,44.59,44.822,1140,0
2013-10-08,44.721,44.721,44.656,44.696,1440,0
2013-10-09,44.614,44.74,44.171,44.74,2632,0
2013-10-10,44.822,44.822,44.231,44.74,3358,0
2013-10-11,44.822,45.306,44.49,44.666,1200,0
2013-10-14,45.366,45.982,45.14,45.831,1637,0
2013-10-15,45.948,45.997,45.639,45.997,2087,0
2013-10-16,45.474,45.864,45.474,45.847,1786,0
2013-10-17,46.284,46.284,46.284,46.284,126,0
2013-10-21,45.997,46.19,45.997,46.19,304,0
2013-10-22,46.284,46.815,46.284,46.815,1029,0
2013-10-23,47.342,47.342,47.342,47.342,125,0
2013-10-24,47.032,47.032,46.765,46.765,768,0
2013-10-25,47.032,47.534,47.008,47.281,2925,0
2013-10-28,46.622,46.622,46.164,46.164,960,0
2013-10-29,46.908,46.908,46.908,46.908,242,0
2013-10-30,47.083,47.116,46.773,46.773,743,0
2013-10-31,46.416,47.432,46.416,47.407,3836,0
2013-11-01,47.534,47.916,47.515,47.723,720,0
2013-11-04,47.916,47.916,47.892,47.908,528,0
2013-11-05,47.818,48.534,47.407,47.841,11743,0
2013-11-06,48.283,48.365,47.774,48.099,5353,0
2013-11-07,47.609,48.084,47.307,47.307,1000,0
2013-11-08,47.534,47.534,47.209,47.209,373,0
2013-11-11,47.467,47.534,47.074,47.074,807,0
2013-11-12,47.281,47.367,47.281,47.367,424,0
2013-11-13,47.367,47.367,47.367,47.367,117,0
2013-11-14,47.884,47.892,47.649,47.767,1059,0
2013-11-15,48.166,48.166,48.166,48.166,242,0
2013-11-18,48.166,48.326,48.157,48.326,930,0
2013-11-19,47.64,49.684,47.64,49.491,9091,0
2013-11-20,49.283,49.575,49.058,49.468,1981,0
2013-11-22,49.927,49.927,49.035,49.035,242,0
2013-11-25,48.659,49.101,48.659,49.101,1079,0
2013-11-26,48.649,48.967,48.649,48.967,300,0
2013-11-27,48.742,48.784,48.365,48.365,2037,0
2013-11-29,48.784,48.784,48.491,48.491,242,0
2013-12-02,48.784,50.034,48.757,49.776,2785,0
2013-12-03,49.274,50.034,49.025,50.034,1388,0
2013-12-04,49.283,49.283,48.574,48.574,1935,0
2013-12-05,48.157,48.157,48.117,48.117,1181,0
2013-12-06,48.867,48.867,48.867,48.867,242,0
2013-12-09,48.784,48.784,46.073,46.073,13486,0
2013-12-10,45.864,47.116,45.448,46.699,13721,0
2013-12-11,46.284,46.999,43.554,43.656,13067,0
2013-12-12,43.866,44.398,42.612,42.612,31115,0
2013-12-13,43.154,44.857,43.154,44.49,11958,0
2013-12-16,44.389,44.721,43.581,43.988,37697,0
2013-12-17,43.971,44.28,43.581,44.206,36282,0
2013-12-18,43.939,44.407,43.364,44.197,50111,0
2013-12-19,44.637,45.357,43.813,45.157,17437,0
2013-12-20,44.614,47.281,44.171,47.281,133394,0
2013-12-23,46.699,47.741,46.699,47.281,27380,0
2013-12-24,47.758,48.45,47.691,47.691,3060,0
2013-12-26,47.841,48.557,47.723,48.084,9992,0
2013-12-27,48.392,48.692,47.64,48.117,5362,0
2013-12-30,47.857,47.857,47.35,47.741,6715,0
2013-12-31,47.781,49.009,47.781,49.009,10149,0
2014-01-02,48.999,48.999,47.333,47.484,3408,0
2014-01-03,47.741,48.365,47.741,47.849,4098,0
2014-01-06,48.241,48.892,48.191,48.825,6718,0
2014-01-07,48.867,49.526,48.84,48.908,6699,0
2014-01-08,49.025,49.199,48.817,48.833,3464,0
2014-01-09,48.491,48.491,47.949,48.032,7843,0
2014-01-10,48.05,48.408,48.05,48.408,3429,0
2014-01-13,48.032,48.867,48.032,48.283,2683,0
2014-01-14,48.742,48.858,47.949,47.949,1832,0
2014-01-15,47.984,48.383,47.932,47.932,2418,0
2014-01-16,48.157,48.157,47.591,48.157,1080,0
2014-01-17,48.05,48.283,48.05,48.283,745,0
2014-01-21,48.351,48.351,47.908,47.949,2152,0
2014-01-22,48.299,48.299,47.781,47.781,1103,0
2014-01-23,47.575,47.575,47.542,47.542,508,0
2014-01-24,47.542,47.542,46.032,46.032,2684,0
2014-01-27,46.489,46.673,46.073,46.073,1156,0
2014-01-28,46.073,46.489,46.047,46.489,1165,0
2014-01-29,46.497,46.917,46.073,46.156,1111,0
2014-01-30,46.574,46.574,46.406,46.406,840,0
2014-01-31,46.255,46.708,45.973,46.291,1278,0
2014-02-03,45.873,45.908,45.031,45.031,3890,0
2014-02-04,44.614,45.006,44.223,44.797,3700,0
2014-02-05,44.614,44.656,44.407,44.407,976,0
2014-02-06,44.696,44.797,44.581,44.797,2237,0
2014-02-07,45.031,45.157,45.031,45.157,1662,0
2014-02-10,45.031,45.457,45.031,45.448,2362,0
2014-02-11,45.881,46.35,45.881,46.35,990,0
2014-02-12,46.398,46.398,46.367,46.367,465,0
2014-02-13,46.673,46.673,46.673,46.673,425,0
2014-02-14,46.857,48.108,46.857,47.64,2985,0
2014-02-18,47.165,47.525,47.165,47.281,1176,0
2014-02-19,47.241,47.241,46.908,46.908,1581,0
2014-02-20,46.881,47.116,46.549,46.549,2267,0
2014-02-21,46.423,46.497,46.423,46.497,698,0
2014-02-24,46.367,46.615,46.164,46.291,12821,0
2014-02-25,46.321,47.016,46.321,46.991,7849,0
2014-02-26,46.582,47.165,46.406,46.406,8985,0
2014-02-27,46.331,46.331,45.366,45.622,9901,0
2014-02-28,45.922,46.321,45.506,45.657,2943,0
2014-03-03,45.607,45.864,45.607,45.864,1820,0
2014-03-04,45.916,46.358,45.916,46.358,1497,0
2014-03-05,46.341,46.476,46.164,46.476,1080,0
2014-03-06,46.181,46.699,46.181,46.539,1528,0
2014-03-07,46.699,46.815,46.489,46.815,15347,0
2014-03-10,46.881,46.881,46.74,46.807,786,0
2014-03-11,46.74,47.056,46.74,47.056,458,0
2014-03-12,46.857,46.857,46.773,46.857,328,0
2014-03-13,46.765,46.917,46.699,46.917,1225,0
2014-03-14,47.329,47.482,46.926,46.926,1355,0
2014-03-17,47.339,47.339,47.303,47.303,1631,0
2014-03-18,47.532,47.532,47.225,47.225,940,0
2014-03-19,46.908,46.908,46.908,46.908,245,0
2014-03-20,47,47.825,47,47.825,2155,0
2014-03-21,47.96,48.266,47.709,48.197,11372,0
2014-03-24,47.759,48.087,47.294,47.294,780,0
2014-03-25,47.768,47.995,47.768,47.987,799,0
2014-03-26,47.987,48.248,47.987,48.053,1065,0
2014-03-27,48.492,48.585,47.701,48.585,5546,0
2014-03-28,48.829,49.227,48.829,48.913,864,0
2014-03-31,49.362,49.823,49.362,49.505,1160,0
2014-04-01,49.446,49.446,49.057,49.057,912,0
2014-04-02,49.048,49.927,49.048,49.841,1905,0
2014-04-03,49.471,49.547,49.462,49.462,2955,0
2014-04-04,49.252,49.547,49.252,49.336,2182,0
2014-04-07,49.048,49.048,48.746,48.746,764,0
2014-04-08,48.662,48.957,48.662,48.957,734,0
2014-04-10,48.468,48.703,48.197,48.281,1930,0
2014-04-11,48.334,48.334,47.86,47.86,643,0
2014-04-14,48.281,48.281,48.087,48.087,571,0
2014-04-15,47.489,48.154,47.438,48.154,2474,0
2014-04-16,48.13,48.13,48.07,48.07,1422,0
2014-04-21,48.358,48.358,48.358,48.358,320,0
2014-04-22,48.626,48.913,48.626,48.913,1274,0
2014-04-23,49.336,49.336,49.208,49.326,419,0
2014-04-25,48.922,49.311,48.922,49.311,840,0
2014-04-28,49.237,49.547,49.208,49.547,761,0
2014-04-29,49.082,49.547,49.082,49.505,1414,0
2014-04-30,49.505,49.741,49.336,49.598,10329,0
2014-05-01,50.087,50.087,49.336,49.336,806,0
2014-05-02,49.353,49.755,49.353,49.42,5419,0
2014-05-05,49.437,49.437,49.42,49.42,437,0
2014-05-07,49.564,50.01,49.564,49.81,23191,0
2014-05-08,50.054,50.06,49.505,50.06,10573,0
2014-05-13,50.711,51.156,50.652,50.945,1132,0
2014-05-14,50.449,50.6,50.449,50.566,1564,0
2014-05-15,50.087,50.094,50.054,50.054,1153,0
2014-05-16,50.388,50.388,50.388,50.388,138,0
2014-05-19,49.167,50.313,49.167,50.313,1677,0
2014-05-20,50.398,50.398,49.9,49.9,1384,0
2014-05-21,49.024,49.622,49.024,49.622,688,0
2014-05-22,49.748,49.748,49.42,49.42,882,0
2014-05-23,48.913,48.974,48.35,48.35,7675,0
2014-05-27,47.482,48.289,47.473,48.289,5944,0
2014-05-28,48.805,48.805,47.835,48.148,10179,0
2014-05-29,48.728,48.728,48.728,48.728,474,0
2014-05-30,49.345,50.388,49.048,50.388,3482,0
2014-06-02,49.311,50.416,49.311,49.959,4259,0
2014-06-03,49.792,49.792,49.792,49.792,356,0
2014-06-04,49.336,49.784,49.336,49.784,1310,0
2014-06-05,49.362,49.631,49.075,49.326,1138,0
2014-06-06,48.671,49.245,47.549,49.237,2195,0
2014-06-09,48.922,48.922,48.922,48.922,207,0
2014-06-10,48.922,48.922,48.913,48.913,1186,0
2014-06-11,48.266,48.913,48.266,48.68,1129,0
2014-06-12,48.325,48.796,48.325,48.796,1046,0
2014-06-13,49.177,50.972,49.177,50.972,3975,0
2014-06-16,50.466,50.6,50.154,50.188,4416,0
2014-06-17,50.188,51.123,50.188,51.021,4349,0
2014-06-18,51.56,51.772,51.415,51.772,4178,0
2014-06-19,51.134,51.28,51.134,51.28,4291,0
2014-06-23,51.293,51.56,51.293,51.56,640,0
2014-06-24,51.645,52.061,50.486,50.708,8394,0
2014-06-25,50.519,51.287,50.519,51.253,3998,0
2014-06-26,51.263,51.263,51.263,51.263,295,0
2014-06-27,51.115,51.134,50.733,51.124,3602,0
2014-06-30,50.682,51.048,50.298,51.048,4063,0
2014-07-01,51.134,51.217,50.604,50.664,3458,0
2014-07-02,50.493,50.833,49.48,50.128,4693,0
2014-07-03,50.239,50.256,49.437,50.119,7235,0
2014-07-07,49.6,49.6,48.917,48.917,2182,0
2014-07-08,49.394,49.394,48.634,49.174,5332,0
2014-07-09,49.002,49.002,48.697,48.697,2195,0
2014-07-10,48.151,48.576,48.015,48.576,7499,0
2014-07-11,49.114,49.114,47.921,48.202,3008,0
2014-07-14,48.362,48.653,48.362,48.626,7692,0
2014-07-15,48.568,48.576,48.065,48.312,3150,0
2014-07-16,48.065,48.79,48.015,48.074,3726,0
2014-07-17,48.117,48.38,47.571,47.571,3285,0
2014-07-18,47.51,47.852,47.401,47.852,23158,0
2014-07-21,47.401,48.168,47.228,47.921,2879,0
2014-07-22,47.367,48.142,47.367,47.723,4676,0
2014-07-23,47.137,47.137,47.137,47.137,1682,0
2014-07-24,47.971,47.971,47.16,47.257,1563,0
2014-07-25,46.872,47.154,46.872,47.154,704,0
2014-07-28,47.314,47.314,46.797,46.797,1439,0
2014-07-29,47.145,47.145,46.044,47.042,784,0
2014-07-30,46.66,46.872,46.121,46.872,1508,0
2014-07-31,45.985,46.107,45.221,45.695,2024,0
2014-08-01,45.679,45.806,45.303,45.303,1833,0
2014-08-04,45.371,45.772,45.177,45.627,5140,0
2014-08-05,45.356,45.544,45.262,45.262,704,0
2014-08-06,44.425,45.806,44.425,45.806,2750,0
2014-08-07,46.872,46.872,45.772,45.892,3052,0
2014-08-08,45.296,46.325,45.296,45.593,1450,0
2014-08-11,45.705,45.763,45.593,45.593,2935,0
2014-08-12,45.221,45.96,44.997,45.288,1392,0
2014-08-13,45.091,45.371,45.091,45.091,820,0
2014-08-14,45.229,45.593,44.971,44.997,1566,0
2014-08-15,45.303,45.303,44.614,45.055,13241,0
2014-08-18,45.055,45.859,45.055,45.578,548,0
2014-08-19,45.38,45.38,45.38,45.38,433,0
2014-08-21,46.456,46.456,46.456,46.456,308,0
2014-08-22,45.824,46.378,45.824,46.378,735,0
2014-08-25,43.361,44.537,41.707,44.529,17256,0
2014-08-26,43.887,45.073,43.887,44.962,2072,0
2014-08-27,45.288,45.739,45.192,45.679,4870,0
2014-08-28,45.679,46.207,45.679,45.934,3137,0
2014-08-29,45.763,45.763,45.168,45.296,3104,0
2014-09-02,45.38,45.593,45.168,45.278,3437,0
2014-09-03,45.252,45.296,45.211,45.269,6067,0
2014-09-04,45.192,45.211,45.182,45.182,1770,0
2014-09-05,44.358,45.168,44.358,44.495,6016,0
2014-09-08,44.529,45.006,43.959,44.938,4842,0
2014-09-09,44.826,44.956,44.768,44.956,2244,0
2014-09-10,44.742,45.732,44.742,45.722,5559,0
2014-09-11,45.695,45.695,44.742,44.768,3743,0
2014-09-12,44.784,45.791,44.316,44.316,2487,0
2014-09-15,44.676,44.676,44.187,44.46,6103,0
2014-09-16,44.698,44.698,43.933,44.112,7212,0
2014-09-17,44.129,44.154,43.455,43.739,6626,0
2014-09-18,43.455,44.377,43.455,44.103,8381,0
2014-09-19,44.447,44.5,44.216,44.216,7120,0
2014-09-22,44.045,44.216,43.618,43.654,1157,0
2014-09-23,43.998,44.197,43.576,43.998,3730,0
2014-09-24,43.455,43.98,43.455,43.947,2053,0
2014-09-25,43.455,43.498,43.351,43.351,2736,0
2014-09-26,43.361,43.361,43.224,43.257,1102,0
2014-09-29,43.111,43.327,42.559,42.894,6787,0
2014-09-30,42.922,42.922,42.705,42.705,3896,0
2014-10-01,42.016,42.49,42.016,42.186,4773,0
2014-10-02,42.499,43.006,42.272,42.697,3487,0
2014-10-03,42.947,43.138,42.515,42.568,4225,0
2014-10-06,42.066,43.066,42.048,43.066,802,0
2014-10-07,42.705,42.956,42.705,42.775,2611,0
2014-10-08,43.801,44.12,43.052,43.94,3704,0
2014-10-09,43.826,43.826,43.436,43.436,2089,0
2014-10-10,43.696,43.696,42.817,42.817,10453,0
2014-10-13,43.12,43.12,42.55,42.55,2266,0
2014-10-14,42.445,42.662,42.272,42.272,1295,0
2014-10-15,41.584,42.436,41.324,42.076,4784,0
2014-10-16,41.895,42.643,41.866,42.463,3407,0
2014-10-17,43.006,43.138,43.006,43.052,1998,0
2014-10-20,43.159,43.739,42.947,43.31,4309,0
2014-10-21,44.138,44.146,43.31,43.998,3842,0
2014-10-22,44.052,44.052,43.626,43.626,2077,0
2014-10-23,44.17,44.17,43.498,43.696,1857,0
2014-10-24,43.872,43.872,43.247,43.272,1219,0
2014-10-27,42.145,43.074,42.145,42.68,4853,0
2014-10-28,42.826,43.576,42.618,43.247,5323,0
2014-10-29,42.705,43.465,42.705,43.101,5628,0
2014-10-30,43.576,43.576,42.711,42.775,5945,0
2014-10-31,43.731,43.792,43.272,43.31,3334,0
2014-11-03,42.272,43.138,42.195,42.55,7568,0
2014-11-04,41.937,42.568,41.937,42.367,6741,0
2014-11-05,42.53,42.55,42.264,42.445,1982,0
2014-11-06,42.272,42.463,42.195,42.463,3505,0
2014-11-07,43.025,43.872,42.688,43.758,8673,0
2014-11-10,43.31,43.749,43.138,43.567,1649,0
2014-11-11,43.872,43.872,42.928,43.483,3543,0
2014-11-12,43.111,43.292,43.111,43.153,1582,0
2014-11-13,43.31,43.351,42.445,42.568,4487,0
2014-11-14,41.876,42.49,41.876,42.186,8229,0
2014-11-17,42.1,42.247,41.859,42.128,4303,0
2014-11-18,42.057,42.316,42.057,42.272,4624,0
2014-11-19,42.247,42.272,42.016,42.1,2336,0
2014-11-20,42.352,42.412,41.852,42.412,793,0
2014-11-21,42.505,43.138,42.505,42.54,3026,0
2014-11-24,42.49,42.49,42.066,42.066,18205,0
2014-11-25,42.066,42.23,42.066,42.1,2492,0
2014-11-26,42.1,42.1,42.066,42.066,3074,0
2014-11-28,42.118,42.23,42.1,42.1,2201,0
2014-12-01,42.066,42.136,42.041,42.041,3373,0
2014-12-02,42.264,42.264,41.886,42.23,4174,0
2014-12-03,42.264,43.138,42.1,42.272,7908,0
2014-12-04,42.272,42.688,42.136,42.272,13401,0
2014-12-05,42.352,42.757,42.352,42.499,2959,0
2014-12-08,42.272,42.445,42.1,42.1,4776,0
2014-12-09,41.842,42.412,41.584,42.412,3068,0
2014-12-10,42.359,42.359,41.41,41.67,4791,0
2014-12-11,41.816,41.92,40.901,40.901,6732,0
2014-12-12,40.549,41.039,39.487,39.875,18274,0
2014-12-15,40.272,40.384,39.831,40.194,3760,0
2014-12-16,41.265,41.29,40.97,41.265,998,0
2014-12-17,41.283,41.929,41.283,41.929,2156,0
2014-12-18,41.963,42.793,41.517,42.48,2412,0
2014-12-19,42.847,43.063,42.644,43.063,12799,0
2014-12-22,42.865,43.233,42.48,43.04,4686,0
2014-12-23,42.828,43.379,42.663,43.002,95079,0
2014-12-24,43.002,43.012,42.392,42.609,7527,0
2014-12-26,43.151,43.151,42.793,42.828,1442,0
2014-12-29,42.828,43.282,42.828,42.856,3935,0
2014-12-30,43.049,43.799,42.681,43.327,7165,0
2014-12-31,43.187,43.824,42.978,43.056,4456,0
2015-01-02,44.053,44.053,43.002,43.458,1497,0
2015-01-05,42.811,43.477,42.392,42.653,3686,0
2015-01-06,41.875,42.986,41.474,42.034,1830,0
2015-01-07,41.989,42.209,41.631,42.085,1569,0
2015-01-08,42.138,42.577,41.562,41.562,3823,0
2015-01-09,41.903,41.903,41.43,41.885,3164,0
2015-01-12,41.325,41.562,41.222,41.562,4474,0
2015-01-13,41.097,41.726,41.081,41.335,5996,0
2015-01-14,40.502,41.865,40.502,41.865,8338,0
2015-01-15,40.276,41.02,38.572,40.531,22035,0
2015-01-16,40.556,40.644,38.859,40.644,11058,0
2015-01-20,40.601,40.601,38.966,39.577,9127,0
2015-01-21,39.726,40.137,38.956,39.427,4927,0
2015-01-22,39.427,39.768,38.914,39.437,8124,0
2015-01-23,40.171,40.171,38.765,38.773,20564,0
2015-01-26,38.458,39.594,38.283,39.516,33062,0
2015-01-27,39.087,39.341,38.477,38.887,18710,0
2015-01-28,39.341,39.752,39.13,39.333,3683,0
2015-01-29,39.158,39.506,38.8,38.937,5993,0
2015-01-30,39.009,39.07,38.039,38.293,2825,0
2015-02-02,38.458,39.183,38.283,38.283,5037,0
2015-02-03,39.464,39.464,38.37,38.37,5421,0
2015-02-04,38.458,38.975,38.327,38.607,4878,0
2015-02-05,38.914,39.901,38.896,39.42,8289,0
2015-02-06,39.238,39.238,39.218,39.218,1260,0
2015-02-09,39.768,39.768,38.922,39.13,3303,0
2015-02-10,39.115,39.333,38.407,38.669,20787,0
2015-02-11,38.458,39.497,38.458,38.8,15767,0
2015-02-12,38.808,39.027,38.624,38.624,3624,0
2015-02-13,39.027,40.276,38.825,39.934,4262,0
2015-02-17,40.206,40.206,39.175,39.768,4150,0
2015-02-18,39.942,40.302,39.814,40.302,5166,0
2015-02-19,40.984,40.984,39.768,39.768,7285,0
2015-02-20,39.996,40.975,39.988,40.47,2265,0
2015-02-23,40.493,41.204,40.215,40.215,3872,0
2015-02-24,40.198,41.517,40.198,41.194,6327,0
2015-02-25,40.268,41.43,40.268,41.43,6934,0
2015-02-26,41.081,41.622,41.081,41.622,1751,0
2015-02-27,41.352,41.736,41.298,41.552,7784,0
2015-03-02,40.871,41.167,40.714,41.081,2914,0
2015-03-03,40.765,41.072,40.677,40.966,2534,0
2015-03-04,40.862,40.984,40.644,40.853,3213,0
2015-03-05,40.493,40.493,37.707,38.267,22832,0
2015-03-06,38.183,38.232,37.571,37.584,9898,0
2015-03-09,38.021,38.03,37.156,37.304,7551,0
2015-03-10,37.147,37.594,36.799,37.55,14432,0
2015-03-11,37.367,37.497,36.983,37.497,2975,0
2015-03-12,37.594,38.439,37.584,38.354,5050,0
2015-03-13,38.1,39.006,38.091,38.52,5185,0
2015-03-16,38.984,39.726,38.966,39.393,12660,0
2015-03-17,39.304,39.757,39.065,39.447,4595,0
2015-03-18,39.489,41.442,39.489,40.91,17881,0
2015-03-19,41.096,41.221,40.085,40.297,8613,0
2015-03-20,40.697,40.748,39.667,39.713,13633,0
2015-03-23,40.297,41.13,40.254,40.67,4276,0
2015-03-24,40.777,40.777,40.333,40.52,3600,0
2015-03-25,40.777,40.777,40.51,40.6,8846,0
2015-03-26,40.6,40.644,39.996,40.209,3022,0
2015-03-27,40.53,40.53,40.2,40.335,3859,0
2015-03-30,40.767,40.777,40.378,40.687,2930,0
2015-03-31,40.707,40.777,40.562,40.562,2087,0
2015-04-01,40.777,41.221,40.723,41.008,2427,0
2015-04-02,41.042,41.221,41.027,41.027,2855,0
2015-04-06,41.211,41.221,41.211,41.221,1905,0
2015-04-07,41.05,41.221,40.732,40.732,5415,0
2015-04-08,40.936,41.13,40.493,40.6,6330,0
2015-04-09,40.777,40.936,40.6,40.777,4853,0
2015-04-10,40.837,41.122,40.6,40.777,7643,0
2015-04-13,41.221,41.221,40.333,40.865,7831,0
2015-04-14,41.221,41.221,40.394,40.777,12314,0
2015-04-15,40.723,41.113,40.723,40.9,11283,0
2015-04-16,40.635,41.073,40.591,40.6,12712,0
2015-04-17,40.724,40.732,40.076,40.191,11964,0
2015-04-20,40.555,40.687,39.952,40.254,21352,0
2015-04-21,40.687,40.687,39.739,40.004,5015,0
2015-04-22,40.333,40.697,40.032,40.333,7842,0
2015-04-23,40.378,41.008,40.378,40.91,8468,0
2015-04-24,40.91,41.307,40.865,41.246,4384,0
2015-04-27,41.458,41.903,41.353,41.752,7917,0
2015-04-28,41.832,42.46,41.742,42.372,7723,0
2015-04-29,42.378,42.378,41.681,41.903,3528,0
2015-04-30,41.353,42.416,41.353,42.372,3515,0
2015-05-01,42.38,42.593,42.372,42.514,4852,0
2015-05-04,42.549,42.949,42.086,42.086,2060,0
2015-05-05,42.39,42.39,41.663,41.69,1775,0
2015-05-06,41.69,41.964,41.69,41.964,2138,0
2015-05-07,42.079,42.319,41.672,41.964,1956,0
2015-05-08,42.205,42.302,41.6,42.283,3190,0
2015-05-11,42.168,42.185,41.405,41.707,3271,0
2015-05-12,41.84,42.071,41.672,41.875,4068,0
2015-05-13,41.885,42.367,41.767,41.894,10103,0
2015-05-14,41.894,42.354,41.885,42.018,5110,0
2015-05-15,42.018,42.514,41.885,42.273,13417,0
2015-05-18,42.018,42.328,41.92,41.972,16561,0
2015-05-19,41.894,42.319,41.894,42.319,10655,0
2015-05-20,42.036,43.294,42.036,43.294,7254,0
2015-05-21,43.337,43.879,42.852,43.879,11699,0
2015-05-22,43.418,43.879,43.418,43.879,7990,0
2015-05-26,43.873,44.324,43.731,44.137,6163,0
2015-05-27,43.817,43.817,43.274,43.799,8670,0
2015-05-28,43.648,43.648,43.079,43.434,7558,0
2015-05-29,40.875,41.15,39.207,40.148,19963,0
2015-06-01,40.148,40.272,39.483,40.023,8685,0
2015-06-02,40.333,40.555,40.048,40.431,12494,0
2015-06-03,40.786,40.952,40.491,40.865,4798,0
2015-06-04,40.786,40.786,39.988,40.491,8098,0
2015-06-05,40.758,40.989,40.449,40.847,12364,0
2015-06-08,41.316,41.503,41.096,41.255,7249,0
2015-06-09,41.307,41.486,40.707,41.37,5588,0
2015-06-10,41.316,42.53,41.221,42.504,10095,0
2015-06-11,42.504,42.504,41.903,42.24,3678,0
2015-06-12,42.24,42.504,42.222,42.222,3658,0
2015-06-15,41.955,41.955,38.836,38.94,42175,0
2015-06-16,38.809,39.597,38.781,38.964,8543,0
2015-06-17,39.572,39.572,38.526,38.627,12169,0
2015-06-18,38.222,38.438,37.862,37.998,17673,0
2015-06-19,37.998,38.643,37.998,38.105,5304,0
2015-06-22,38.105,38.129,37.71,37.898,16390,0
2015-06-23,38.132,38.339,37.754,37.889,6148,0
2015-06-24,38.042,38.043,36.594,36.64,16855,0
2015-06-25,36.874,36.918,36.54,36.703,9754,0
2015-06-26,37.135,37.135,36.333,36.693,16640,0
2015-06-29,36.665,37.225,36.648,36.9,5174,0
2015-06-30,36.874,37.507,36.423,36.423,10395,0
2015-07-01,37.295,37.449,36.874,37.377,6235,0
2015-07-02,37.421,38.105,36.981,37.763,9447,0
2015-07-06,37.322,37.766,37.125,37.125,3326,0
2015-07-07,37.097,37.332,36.523,37.097,5172,0
2015-07-08,37.125,37.125,36.423,36.62,2548,0
2015-07-09,36.874,37.06,36.378,36.378,2157,0
2015-07-10,37.413,37.413,36.503,36.503,4693,0
2015-07-13,36.874,37.773,36.874,37.286,4153,0
2015-07-14,36.99,37.718,36.99,37.225,3695,0
2015-07-15,37.556,37.718,36.611,36.611,5366,0
2015-07-16,37.097,37.097,36.244,36.665,11693,0
2015-07-17,36.648,36.72,36.487,36.487,2342,0
2015-07-20,36.423,36.423,35.136,35.435,17381,0
2015-07-21,36.138,36.138,35.075,35.255,7538,0
2015-07-22,35.092,35.575,35.092,35.387,5116,0
2015-07-23,35.298,35.431,34.399,34.679,7309,0
2015-07-24,34.569,34.569,33.755,33.788,5472,0
2015-07-27,33.724,34.092,33.724,33.949,12412,0
2015-07-28,34.446,34.966,34.183,34.857,3447,0
2015-07-29,35.298,35.613,35.156,35.604,1563,0
2015-07-30,35.198,35.326,35.029,35.029,887,0
2015-07-31,35.02,35.136,34.283,34.283,1222,0
2015-08-03,34.22,34.497,33.949,34.497,7352,0
2015-08-04,34.857,34.857,34.373,34.561,4775,0
2015-08-05,35.025,35.025,34.084,34.399,4219,0
2015-08-06,34.679,34.838,34.257,34.536,1056,0
2015-08-07,34.627,34.627,34.274,34.399,2001,0
2015-08-10,34.669,35.28,34.578,35.002,3703,0
2015-08-11,34.489,34.489,34.489,34.489,110,0
2015-08-12,34.291,34.679,34.267,34.627,9713,0
2015-08-13,34.627,34.627,34.176,34.318,3668,0
2015-08-14,34.308,34.946,34.308,34.946,1250,0
2015-08-17,34.848,34.848,34.732,34.732,1953,0
2015-08-18,35.416,35.677,35.084,35.084,4781,0
2015-08-19,35.084,35.092,34.436,34.436,1445,0
2015-08-20,34.578,34.724,34.176,34.193,4367,0
2015-08-21,34.176,34.176,33.365,33.77,3122,0
2015-08-24,32.825,33.626,32.762,32.888,4146,0
2015-08-25,33.284,33.375,32.151,32.151,6536,0
2015-08-26,31.961,32.036,31.369,31.568,13547,0
2015-08-27,31.998,32.584,31.477,31.837,3468,0
2015-08-28,31.999,32.296,31.747,32.296,1920,0
2015-08-31,32.879,32.879,31.889,31.909,5733,0
2015-09-01,31.477,31.477,30.802,30.802,4724,0
2015-09-02,30.838,31.937,30.721,30.856,14753,0
2015-09-03,33.555,35.524,33.536,35.387,17497,0
2015-09-04,34.679,35.355,34.669,34.669,1827,0
2015-09-08,35.198,39.787,35.198,39.057,19775,0
2015-09-09,39.391,39.932,39.391,39.758,17039,0
2015-09-10,39.545,43.331,39.545,42.898,15366,0
2015-09-11,39.877,41.773,39.751,41.18,30623,0
2015-09-14,40.353,42.71,40.353,42.71,20188,0
2015-09-15,43.076,44.516,42.898,44.291,24971,0
2015-09-16,43.919,44.602,43.29,43.717,18753,0
2015-09-17,43.27,44.056,43.027,43.726,19923,0
2015-09-18,42.178,43.726,41.058,41.723,34206,0
2015-09-21,40.976,41.313,39.19,39.519,25517,0
2015-09-22,39.391,39.936,39.173,39.327,14546,0
2015-09-23,39.555,39.555,38.662,38.845,3343,0
2015-09-24,38.271,38.716,38.262,38.507,1895,0
2015-09-25,38.934,38.934,37.598,37.598,4332,0
2015-09-28,37.142,37.495,35.374,35.529,5924,0
2015-09-29,35.547,36.439,35.538,35.693,5026,0
2015-09-30,35.684,36.358,35.228,35.228,4781,0
2015-10-01,36.758,36.758,34.672,35.985,4049,0
2015-10-02,35.74,36.149,35.583,36.149,2826,0
2015-10-05,36.476,36.986,36.476,36.904,5155,0
2015-10-06,37.623,37.623,37.119,37.578,1144,0
2015-10-07,37.806,38.262,37.395,38.134,1979,0
2015-10-08,38.395,38.9,38.395,38.9,831,0
2015-10-09,38.944,38.944,38.944,38.944,109,0
2015-10-12,38.944,39.126,38.507,39.126,2491,0
2015-10-13,39.173,39.217,39.173,39.217,4172,0
2015-10-14,40.097,40.458,39.281,40.129,4406,0
2015-10-15,39.318,39.346,38.853,39.173,2194,0
2015-10-16,39.395,39.719,38.599,39.719,673,0
2015-10-19,39.6,39.6,38.918,38.918,362,0
2015-10-20,38.66,38.66,38.543,38.543,396,0
2015-10-21,38.262,38.716,37.919,38.716,3338,0
2015-10-22,38.262,38.616,38.262,38.616,768,0
2015-10-23,38.653,38.653,38.18,38.344,5461,0
2015-10-26,38.489,38.489,37.533,37.533,3069,0
2015-10-27,37.241,37.35,36.767,36.767,2210,0
2015-10-28,36.895,36.895,36.526,36.895,10723,0
2015-10-29,37.36,37.36,36.254,36.339,5607,0
2015-10-30,36.111,36.111,35.074,35.074,4649,0
2015-11-02,35.755,35.755,34.388,34.388,29259,0
2015-11-03,34.619,35.774,34.619,35.538,6706,0
2015-11-04,35.548,35.592,35.3,35.3,1292,0
2015-11-05,36.011,36.011,36.011,36.011,337,0
2015-11-06,35.3,35.666,35.3,35.3,3577,0
2015-11-09,35.3,35.318,34.388,34.388,3337,0
2015-11-10,35.074,35.074,34.162,34.162,5161,0
2015-11-11,34.388,35.074,34.388,34.982,821,0
2015-11-12,34.388,34.892,34.207,34.629,2135,0
2015-11-13,35.309,35.309,34.619,34.653,3135,0
2015-11-16,35.096,35.096,34.844,34.897,1799,0
2015-11-17,36.459,36.459,34.844,35.3,1035,0
2015-11-18,35.583,35.583,34.882,34.972,4952,0
2015-11-19,35.529,35.529,35.361,35.361,714,0
2015-11-20,35.639,35.729,35.487,35.729,1399,0
2015-11-23,35.71,36.321,35.547,35.547,406,0
2015-11-24,35.3,36.348,35.3,36.258,3419,0
2015-11-25,35.803,36.12,35.803,35.803,659,0
2015-11-27,36.22,36.439,36.22,36.439,273,0
2015-11-30,37.167,37.167,36.943,37.123,3969,0
2015-12-01,37.444,37.444,37.063,37.332,946,0
2015-12-02,36.895,36.914,36.003,36.493,3996,0
2015-12-03,36.029,36.029,36.029,36.029,122,0
2015-12-04,36.19,36.602,35.985,36.602,1235,0
2015-12-07,36.502,40.976,36.076,39.91,40031,0
2015-12-08,39.406,40.557,38.875,40.511,23055,0
2015-12-09,39.628,40.63,39.281,40.584,10983,0
2015-12-10,41.605,42.542,40.453,42.542,8887,0
2015-12-11,42.106,43.726,42.106,43.726,28356,0
2015-12-14,42.863,42.863,40.757,41.632,10943,0
2015-12-15,40.913,41.45,38.435,39.483,19710,0
2015-12-16,39.355,42.142,39.355,42.142,52047,0
2015-12-17,41.681,44.542,41.681,43.564,69942,0
2015-12-18,43.969,43.969,39.381,39.483,70626,0
2015-12-21,39.234,39.706,38.365,38.93,16978,0
2015-12-22,38.153,39.612,38.153,38.975,9407,0
2015-12-23,38.781,39.475,38.781,39.399,17230,0
2015-12-24,38.624,40.277,38.624,40.083,3460,0
2015-12-28,40.083,40.48,39.03,39.666,4152,0
2015-12-29,40.166,40.166,39.012,39.16,5117,0
2015-12-30,39.058,39.917,39.058,39.538,4450,0
2015-12-31,39.372,39.666,39.123,39.491,4758,0
2016-01-04,39.447,40.009,38.745,39.491,4399,0
2016-01-05,40.061,40.061,38.911,39.696,4620,0
2016-01-06,39.427,39.659,38.467,38.467,1069,0
2016-01-07,39.427,39.475,38.781,38.911,3616,0
2016-01-08,39.244,39.244,37.982,38.006,2996,0
2016-01-11,37.848,37.858,37.03,37.691,4140,0
2016-01-12,38.56,38.56,36.648,36.806,4813,0
2016-01-13,37.118,37.118,35.743,36.417,3056,0
2016-01-14,36.538,37.212,35.845,36.519,4688,0
2016-01-15,35.81,36.353,35.089,35.089,2618,0
2016-01-19,35.216,35.216,35.216,35.216,0,0
2016-01-20,34.728,35.182,34.272,34.662,4060,0
2016-01-21,34.799,36.841,34.799,36.261,6359,0
2016-01-22,36.732,36.99,35.559,36.102,3847,0
2016-01-25,35.549,35.549,33.536,33.572,10342,0
2016-01-26,34.22,35.172,33.287,33.426,6520,0
2016-01-27,33.889,33.889,33.14,33.14,1200,0
2016-01-28,33.753,33.757,33.093,33.093,1691,0
2016-01-29,33.518,34.025,33.518,33.704,5649,0
2016-02-01,33.704,33.894,33.704,33.704,3821,0
2016-02-02,33.03,33.572,33.01,33.444,2191,0
2016-02-03,33.242,33.694,32.603,33.426,4084,0
2016-02-04,33.704,34.165,33.704,34.156,2660,0
2016-02-05,33.694,34.165,33.473,33.572,1575,0
2016-02-08,34.21,34.248,33.704,33.713,2761,0
2016-02-09,34.385,34.385,33.704,34.045,2589,0
2016-02-10,34.728,34.728,33.407,33.998,3202,0
2016-02-11,33.315,34.035,33.014,33.444,3331,0
2016-02-12,33.205,33.242,32.326,32.568,2839,0
2016-02-16,32.318,33.361,30.969,31.588,26908,0
2016-02-17,31.588,32.733,31.237,31.949,5796,0
2016-02-18,31.838,32.151,31.606,32.087,5337,0
2016-02-19,31.532,32.087,31.532,31.634,5725,0
2016-02-22,32.271,32.271,31.624,31.624,5801,0
2016-02-23,31.624,32.511,31.035,31.921,11833,0
2016-02-24,31.32,32.568,30.748,31.857,6777,0
2016-02-25,32.492,32.492,31.857,31.857,3073,0
2016-02-26,31.966,33.03,31.624,32.28,7699,0
2016-02-29,31.228,32.189,30.701,31.765,11130,0
2016-03-01,32.382,33.061,31.597,33.056,8915,0
2016-03-02,32.492,33.898,32.492,33.343,2730,0
2016-03-03,33.251,34.007,33.196,33.251,9835,0
2016-03-04,33.859,34.525,33.333,33.704,4291,0
2016-03-07,33.933,35.743,33.933,35.089,3519,0
2016-03-08,34.385,35.07,34.284,34.302,5746,0
2016-03-09,36.713,36.713,34.394,35.358,6996,0
2016-03-10,35.358,36.841,35.255,36.464,6074,0
2016-03-11,36.841,36.841,35.892,36.427,6389,0
2016-03-14,36.473,36.556,35.549,35.984,4736,0
2016-03-15,35.374,36.344,35.089,35.559,4483,0
2016-03-16,36.61,40.347,36.61,38.676,9617,0
2016-03-17,39.352,40.994,39.352,40.994,9566,0
2016-03-18,41.914,42.337,41.356,42.054,17321,0
2016-03-21,42.149,45.189,42.149,43.596,56388,0
2016-03-22,43.18,43.18,41.632,42.185,9377,0
2016-03-23,41.698,43.17,41.698,42.092,7551,0
2016-03-24,41.294,43.042,40.74,42.532,6469,0
2016-03-28,43.274,43.274,42.421,43.126,4514,0
2016-03-29,42.269,43.838,42.269,42.937,17115,0
2016-03-30,43.774,44.591,43.774,44.111,2207,0
2016-03-31,43.23,44.101,43.065,43.933,2751,0
2016-04-01,44.42,44.42,43.537,44.373,4949,0
2016-04-04,43.8,44.354,43.473,44.327,5029,0
2016-04-05,43.443,43.65,42.843,43.153,2270,0
2016-04-06,43.153,43.791,43.022,43.791,5901,0
2016-04-07,42.909,43.18,41.989,42.523,5181,0
2016-04-08,43.068,43.378,42.693,43.16,4576,0
2016-04-11,42.403,43.884,42.403,43.838,11558,0
2016-04-12,43.838,45.077,43.791,44.814,23552,0
2016-04-13,44.645,44.778,44.354,44.496,9031,0
2016-04-14,43.784,44.214,43.784,44.121,9365,0
2016-04-15,44.121,44.214,43.764,43.764,7669,0
2016-04-18,43.884,45.527,43.884,45.058,10362,0
2016-04-19,45.527,45.527,45.077,45.077,4610,0
2016-04-20,45.067,45.706,45.067,45.482,4316,0
2016-04-21,45.678,45.678,44.121,44.121,2021,0
2016-04-22,44.111,45.181,44.111,44.701,3202,0
2016-04-25,44.007,45.209,43.527,43.527,2935,0
2016-04-26,45.058,45.058,44.121,45.031,1500,0
2016-04-27,44.185,44.759,44.185,44.279,10432,0
2016-04-28,44.081,44.87,43.764,43.764,5160,0
2016-04-29,44.2,44.2,43.265,43.265,767,0
2016-05-02,43.294,44.081,42.805,43.238,6174,0
2016-05-03,43.987,44.017,42.833,42.992,3731,0
2016-05-04,43.106,43.2,42.064,42.599,4727,0
2016-05-05,42.965,43.21,42.572,43.174,7177,0
2016-05-06,43.059,43.19,42.478,43.19,1953,0
2016-05-09,42.871,43.18,42.617,43.18,952,0
2016-05-10,42.859,43.229,42.759,42.965,6078,0
2016-05-11,43.828,43.828,43.463,43.463,1687,0
2016-05-12,43.518,43.828,42.889,43.527,3108,0
2016-05-13,43.67,43.67,42.599,42.759,3574,0
2016-05-16,42.987,43.913,42.987,43.621,1922,0
2016-05-17,43.69,43.876,43.106,43.838,4700,0
2016-05-18,43.453,43.962,42.843,43.576,5972,0
2016-05-19,43.18,43.631,42.749,43.17,3888,0
2016-05-20,42.965,43.962,42.947,43.051,4074,0
2016-05-23,43.417,43.978,43.055,43.697,2336,0
2016-05-24,43.697,44.121,43.631,43.774,2405,0
2016-05-25,43.557,43.706,43.18,43.65,1745,0
2016-05-26,43.876,43.884,43.378,43.433,1567,0
2016-05-27,43.876,44.121,43.463,44.121,1870,0
2016-05-31,44.111,44.591,43.621,43.621,2218,0
2016-06-01,43.18,44.591,43.18,44.402,2782,0
2016-06-02,44.591,44.591,43.997,44.298,11043,0
2016-06-03,44.523,44.591,43.791,44.027,2522,0
2016-06-06,44.496,44.533,43.923,44.234,5663,0
2016-06-07,44.14,44.457,43.797,44.251,2784,0
2016-06-08,44.242,44.392,41.52,44.364,5159,0
2016-06-09,43.913,45.94,43.913,45.82,15690,0
2016-06-10,45.165,46.682,45.165,46.682,7227,0
2016-06-13,46.702,46.748,46.316,46.711,5447,0
2016-06-14,46.523,50.972,46.148,50.972,42033,0
2016-06-15,50.691,51.63,49.246,51.151,87745,0
2016-06-16,50.751,51.852,50.751,51.852,16506,0
2016-06-17,52.233,52.233,50.771,50.771,25191,0
2016-06-20,51.721,52.243,51.456,52.025,39113,0
2016-06-21,52.233,52.233,51.341,51.758,19920,0
2016-06-22,51.997,52.187,51.361,51.797,20489,0
2016-06-23,51.758,54.038,51.758,53.25,43786,0
2016-06-24,51.085,52.708,50.429,51.104,486892,0
2016-06-27,50.639,50.639,47.826,48.235,29199,0
2016-06-28,49.138,49.138,47.466,48.321,21683,0
2016-06-29,48.862,49.669,48.692,49.479,23589,0
2016-06-30,49.65,52.167,48.707,51.997,38587,0
2016-07-01,50.344,51.646,49.289,49.973,26244,0
2016-07-05,50.249,50.249,48.757,49.184,33163,0
2016-07-06,49.384,49.384,48.453,48.767,28125,0
2016-07-07,48.909,49.46,47.362,48.112,18423,0
2016-07-08,49.479,49.479,48.815,49.099,22197,0
2016-07-11,49.261,49.338,48.511,49.184,21722,0
2016-07-12,49.384,51.185,49.384,50.951,20605,0
2016-07-13,49.934,50.666,49.161,49.375,16270,0
2016-07-14,50.344,50.449,49.384,49.47,11997,0
2016-07-15,50.22,50.79,49.298,50.334,11961,0
2016-07-18,50.097,50.334,48.995,50.334,20159,0
2016-07-19,50.286,50.334,49.413,49.679,11918,0
2016-07-20,50.049,50.259,49.508,50.2,6749,0
2016-07-21,49.735,50.334,49.735,50.24,5697,0
2016-07-22,50.951,51.132,50.145,50.524,7052,0
2016-07-25,50.334,51.045,49.754,49.764,7497,0
2016-07-26,49.764,50.334,49.764,50.191,17924,0
2016-07-27,50.305,50.38,49.835,50.087,10941,0
2016-07-28,49.973,50.315,49.754,49.812,11865,0
2016-07-29,49.546,50.571,49.384,50.305,16266,0
2016-08-01,50.191,50.286,49.735,49.735,10850,0
2016-08-02,49.764,49.764,49.004,49.004,3913,0
2016-08-03,48.833,49.261,48.501,48.909,14319,0
2016-08-04,48.985,49.004,48.445,48.52,18845,0
2016-08-05,48.216,49.099,48.216,48.947,21909,0
2016-08-08,48.634,48.955,48.511,48.815,9873,0
2016-08-09,48.587,48.629,48.017,48.255,9959,0
2016-08-10,48.35,48.882,48.245,48.245,13678,0
2016-08-11,48.435,49.009,48.35,48.9,14417,0
2016-08-12,48.852,50.334,48.634,50.173,9175,0
2016-08-15,50.295,51.256,49.735,50.135,22397,0
2016-08-16,49.907,50.002,49.204,49.631,10855,0
2016-08-17,49.099,49.65,48.71,49.194,8427,0
2016-08-18,49.356,49.679,48.929,49.338,10942,0
2016-08-19,49.338,49.679,49.157,49.204,15112,0
2016-08-22,49.318,49.318,48.947,49.148,4852,0
2016-08-23,49.148,49.726,48.882,49.09,10577,0
2016-08-24,49.024,49.243,48.653,48.653,5112,0
2016-08-25,48.483,52.594,48.483,51.285,38535,0
2016-08-26,50.81,52.318,49.338,49.423,44710,0
2016-08-29,49.513,51.095,49.488,50.22,36783,0
2016-08-30,50.145,51.56,50.145,50.41,54950,0
2016-08-31,50.609,54.437,49.622,53.183,159258,0
2016-09-01,53.183,55.271,53.108,55.271,20538,0
2016-09-02,55.357,55.453,53.753,54.493,22349,0
2016-09-06,54.712,55.159,54.038,54.769,15136,0
2016-09-07,55.081,57.161,55.081,57.161,24364,0
2016-09-08,56.715,57.266,56.023,56.251,11236,0
2016-09-09,55.281,56.013,53.886,53.896,7647,0
2016-09-12,54.304,55.415,53.942,55.271,27751,0
2016-09-13,55.747,56.507,54.153,55.727,46245,0
2016-09-14,56.44,57.096,55.662,56.469,37855,0
2016-09-15,56.469,57.304,55.893,56.364,16250,0
2016-09-16,57.486,57.822,56.249,57.822,56116,0
2016-09-19,57.524,58.313,56.681,57.159,20369,0
2016-09-20,56.891,57.199,55.949,55.989,20829,0
2016-09-21,56.085,57.63,56.085,57.544,16780,0
2016-09-22,57.975,58.542,57.694,58.532,13175,0
2016-09-23,58.177,58.82,57.832,58.446,6385,0
2016-09-26,57.832,58.687,57.583,57.669,5546,0
2016-09-27,57.228,59.474,57.228,58.522,16853,0
2016-09-28,59.079,59.156,57.995,58.14,10813,0
2016-09-29,57.63,58.582,57.295,57.63,5447,0
2016-09-30,58.313,59.56,57.88,58.157,15470,0
2016-10-03,57.947,57.947,57.199,57.199,3799,0
2016-10-04,57.4,57.832,56.392,56.498,9852,0
2016-10-05,56.815,57.593,56.258,56.767,3861,0
2016-10-06,56.767,57.113,56.421,56.681,6671,0
2016-10-07,56.488,56.959,55.874,55.884,3969,0
2016-10-10,56.249,57.832,56.104,57.593,6698,0
2016-10-11,57.544,57.544,56.152,56.632,11145,0
2016-10-12,57.736,58.552,57.256,57.448,4571,0
2016-10-13,57.352,57.352,56.296,56.296,7671,0
2016-10-14,57.113,58.217,56.632,56.824,4935,0
2016-10-17,57.017,57.429,56.921,57.352,4073,0
2016-10-18,57.352,57.88,56.921,57.4,8736,0
2016-10-19,57.448,58.504,56.968,57.544,7309,0
2016-10-20,57.304,57.689,56.922,57.352,2356,0
2016-10-21,56.632,57.88,56.632,57.593,8478,0
2016-10-24,57.593,57.593,56.681,57.113,8864,0
2016-10-25,56.632,57.064,56.104,56.104,6263,0
2016-10-26,56.152,57.496,55.624,57.064,9604,0
2016-10-27,56.553,57.64,56.44,56.824,9055,0
2016-10-28,56.44,57.304,56.392,56.585,4821,0
2016-10-31,55.529,56.728,55.337,55.912,9317,0
2016-11-01,56.152,56.488,55.241,55.241,7428,0
2016-11-02,55.192,56.152,55.145,55.192,3598,0
2016-11-03,56.008,56.008,55.048,55.433,3009,0
2016-11-04,55.912,55.912,55.048,55.048,16796,0
2016-11-07,56.056,56.824,55.673,56.536,12651,0
2016-11-08,56.153,56.681,56.153,56.632,3152,0
2016-11-09,55.864,58.263,55.673,58.263,12610,0
2016-11-10,58.696,61.24,58.6,60.616,14578,0
2016-11-11,61.528,62.967,60.856,62.775,26667,0
2016-11-14,62.967,63.544,62.632,63.544,16765,0
2016-11-15,63.928,64.167,63.112,64.071,8341,0
2016-11-16,64.599,66.231,64.167,66.038,19487,0
2016-11-17,65.271,66.471,64.934,66.135,11253,0
2016-11-18,66.471,66.471,65.052,65.846,8608,0
2016-11-21,64.791,64.791,63.783,64.311,8788,0
2016-11-22,64.311,64.311,62.104,64.167,17011,0
2016-11-23,64.839,64.839,63.591,64.215,12818,0
2016-11-25,64.552,64.552,63.016,63.831,8880,0
2016-11-28,63.783,64.335,63.208,63.544,11578,0
2016-11-29,63.544,63.544,60.183,60.999,13252,0
2016-11-30,61.336,64.743,60.952,64.263,61680,0
2016-12-01,63.016,64.311,63.016,63.735,15006,0
2016-12-02,62.92,64.696,62.92,64.311,10378,0
2016-12-05,65.223,66.087,64.456,66.087,8799,0
2016-12-06,63.687,66.904,63.112,66.904,16828,0
2016-12-07,66.231,68.295,66.159,68.15,16273,0
2016-12-08,67.249,69.71,66.279,69.015,23055,0
2016-12-09,69.447,70.55,68.535,69.878,17185,0
2016-12-12,69.542,70.454,68.054,68.822,14521,0
2016-12-13,69.255,70.454,68.391,69.974,9766,0
2016-12-14,69.591,70.261,68.631,68.87,10752,0
2016-12-15,69.18,70.197,68.624,69.229,14896,0
2016-12-16,69.713,69.713,67.922,68.019,40388,0
2016-12-19,67.898,68.939,67.292,68.502,11567,0
2016-12-20,69.616,70.246,68.116,70.197,16415,0
2016-12-21,68.745,70.052,68.479,69.18,7201,0
2016-12-22,69.036,69.036,67.729,68.308,7291,0
2016-12-23,68.067,69.422,68.067,69.422,5977,0
2016-12-27,68.745,69.229,67.632,68.648,7539,0
2016-12-28,67.873,68.164,66.59,66.615,6731,0
2016-12-29,66.421,66.906,65.792,66.421,4555,0
2016-12-30,65.453,66.324,65.356,65.404,11013,0
2017-01-03,66.324,67.244,65.936,66.712,5716,0
2017-01-04,66.083,67.95,66.083,67.244,5050,0
2017-01-05,67.292,67.292,65.816,66.518,10476,0
2017-01-06,65.986,66.759,65.21,66.227,3508,0
2017-01-09,65.404,66.033,64.533,65.356,3393,0
2017-01-10,65.113,66.906,65.113,66.373,8860,0
2017-01-11,66.227,66.324,65.259,65.55,8508,0
2017-01-12,65.017,65.55,64.098,65.113,8797,0
2017-01-13,65.259,66.469,64.921,65.839,3468,0
2017-01-17,65.744,65.744,64.194,64.194,4194,0
2017-01-18,64.388,64.678,63.758,64.098,7240,0
2017-01-19,64.145,64.678,63.322,63.322,3278,0
2017-01-20,62.984,64.872,62.984,64.436,6107,0
2017-01-23,64.993,65.55,64.838,65.55,3831,0
2017-01-24,66.906,69.519,66.276,68.599,7084,0
2017-01-25,68.745,69.229,68.188,69.229,3613,0
2017-01-26,67.535,68.382,67.341,67.438,3002,0
2017-01-27,67.825,69.859,66.651,69.713,14642,0
2017-01-30,68.939,69.325,67.776,68.116,8676,0
2017-01-31,68.116,69.084,67.1,68.939,7841,0
2017-02-01,68.89,70.1,67.995,68.939,5462,0
2017-02-02,68.648,68.89,67.244,67.776,3423,0
2017-02-03,68.648,68.648,67.413,68.599,10087,0
2017-02-06,68.455,68.648,67.003,67.438,6119,0
2017-02-07,67.485,68.358,67.244,67.244,5931,0
2017-02-08,67.195,67.493,65.792,66.421,7179,0
2017-02-09,67.632,67.632,66.373,67.137,4701,0
2017-02-10,67.922,71.988,67.292,70.729,19175,0
2017-02-13,71.746,71.746,70.439,71.311,6103,0
2017-02-14,71.262,71.262,69.229,69.81,5066,0
2017-02-15,69.955,70.227,69.325,70.227,2375,0
2017-02-16,69.229,70.052,68.745,69.762,4001,0
2017-02-17,70.439,70.439,68.939,69.374,6292,0
2017-02-21,69.422,70.439,68.625,70.439,4430,0
2017-02-22,69.519,70.682,69.011,69.81,6003,0
2017-02-23,69.325,70.1,68.987,70.1,2824,0
2017-02-24,68.987,69.713,67.244,68.358,6681,0
2017-02-27,67.632,69.471,67.632,69.074,6651,0
2017-02-28,68.502,68.939,67.389,67.438,10702,0
2017-03-01,69.229,71.166,69.229,71.117,12594,0
2017-03-02,69.471,69.471,63.662,64.727,18481,0
2017-03-03,63.904,65.744,63.516,64.388,15953,0
2017-03-06,64.242,64.702,61.483,62.79,17114,0
2017-03-07,62.621,62.621,59.352,59.692,15349,0
2017-03-08,59.837,60.369,57.706,57.9,20922,0
2017-03-09,58.482,59.014,57.562,57.61,24866,0
2017-03-10,58.191,58.191,56.061,57.417,23858,0
2017-03-13,57.756,58.24,56.109,57.997,16634,0
2017-03-14,57.803,58.773,56.303,56.932,19006,0
2017-03-15,57.525,58.782,56.179,58.782,19149,0
2017-03-16,58.479,58.919,56.961,58.332,9297,0
2017-03-17,58.332,64.547,58.332,62.981,61184,0
2017-03-20,62.981,66.504,61.954,64.596,31435,0
2017-03-21,65.476,65.574,59.703,60.241,18330,0
2017-03-22,60.093,60.534,59.017,59.409,11935,0
2017-03-23,60.289,63.959,60.289,61.953,13452,0
2017-03-24,60.975,63.568,60.975,61.023,10498,0
2017-03-27,60.779,61.561,59.213,61.268,5329,0
2017-03-28,60.543,63.323,59.555,62.295,7438,0
2017-03-29,61.611,63.177,60.82,62.903,5283,0
2017-03-30,62.687,63.813,62.687,63.617,8502,0
2017-03-31,62.785,64.106,62.687,63.911,10702,0
2017-04-03,64.155,64.155,62.369,63.568,8077,0
2017-04-04,63.372,63.466,61.953,62.687,6211,0
2017-04-05,63.617,63.617,61.415,61.415,9839,0
2017-04-06,62.736,62.736,61.709,62.295,6424,0
2017-04-07,62.393,62.638,61.709,62.638,3090,0
2017-04-10,61.513,62.638,61.513,62.541,2549,0
2017-04-11,62.222,63.372,62.198,62.589,5284,0
2017-04-12,61.757,62.491,61.023,61.121,2360,0
2017-04-13,59.849,61.709,59.849,60.387,10494,0
2017-04-17,60.877,61.709,59.995,61.709,5061,0
2017-04-18,61.317,63.372,61.317,63.03,5091,0
2017-04-19,63.127,64.645,63.03,64.204,9613,0
2017-04-20,64.106,64.791,62.976,64.4,4992,0
2017-04-21,64.449,64.987,63.421,64.449,9245,0
2017-04-24,65.232,65.476,64.155,64.694,6234,0
2017-04-25,64.694,66.328,64.694,65.917,13837,0
2017-04-26,65.868,68.022,65.868,67.434,10088,0
2017-04-27,67.288,68.12,66.409,67.042,6892,0
2017-04-28,66.798,67.483,65.868,65.917,6305,0
2017-05-01,65.917,66.064,64.547,64.889,6176,0
2017-05-02,65.085,65.574,64.791,64.791,3338,0
2017-05-03,65.476,65.526,64.4,64.791,3532,0
2017-05-04,66.064,66.064,64.106,64.106,2208,0
2017-05-05,65.281,65.281,64.057,64.057,2383,0
2017-05-08,64.106,64.351,63.127,63.617,4115,0
2017-05-09,63.837,64.008,62.638,62.638,2548,0
2017-05-10,62.712,63.372,62.639,62.687,5878,0
2017-05-11,63.03,63.568,61.317,61.904,5249,0
2017-05-12,61.073,63.03,60.583,61.807,8416,0
2017-05-15,62.638,62.736,61.953,62.393,3143,0
2017-05-16,62.687,63.862,61.904,63.568,10339,0
2017-05-17,62.687,63.152,61.023,61.219,9554,0
2017-05-18,60.877,62.589,60.656,62.237,10936,0
2017-05-19,61.611,63.47,61.023,62.198,17617,0
2017-05-22,62.687,62.883,62.149,62.638,2831,0
2017-05-23,63.127,63.855,61.513,61.855,11408,0
2017-05-24,62.1,63.617,61.807,63.274,6361,0
2017-05-25,63.372,65.281,63.372,64.351,9373,0
2017-05-26,64.4,65.379,63.126,65.036,6798,0
2017-05-30,64.596,66.015,63.911,65.476,10466,0
2017-05-31,63.862,65.33,63.421,65.036,34390,0
2017-06-01,65.672,66.871,64.498,66.602,29473,0
2017-06-02,65.819,66.456,64.889,65.281,23938,0
2017-06-05,64.4,66.064,61.366,61.366,38018,0
2017-06-06,61.17,61.709,59.751,59.849,22469,0
2017-06-07,60.241,61.659,59.261,59.261,23553,0
2017-06-08,56.913,57.694,54.784,55.885,35605,0
2017-06-09,56.374,56.521,54.613,55.298,30726,0
2017-06-12,53.928,55.102,53.536,54.808,28830,0
2017-06-13,54.564,58.968,54.527,56.325,46952,0
2017-06-14,56.374,58.185,55.983,57.647,31385,0
2017-06-15,58.221,60.1,56.44,59.952,38335,0
2017-06-16,57.479,62.969,57.479,62.573,109355,0
2017-06-19,63.662,63.909,61.782,62.227,33057,0
2017-06-20,62.821,62.821,60.595,61.485,17823,0
2017-06-21,61.584,62.771,60.842,60.892,14211,0
2017-06-22,61.485,61.485,60.545,60.793,10430,0
2017-06-23,61.782,61.782,60.397,61.386,125581,0
2017-06-26,61.386,61.386,60.348,60.595,6178,0
2017-06-27,60.075,60.075,57.775,57.973,9818,0
2017-06-28,58.616,60.694,58.616,60.348,16492,0
2017-06-29,60.644,61.386,59.507,59.507,6548,0
2017-06-30,59.358,60.298,58.171,59.754,8226,0
2017-07-03,60.397,61.188,59.952,60.743,2901,0
2017-07-05,61.04,62.227,60.842,61.782,12733,0
2017-07-06,61.337,62.326,60.793,61.831,12520,0
2017-07-07,62.277,63.365,62.128,62.92,8805,0
2017-07-10,63.118,63.167,61.584,61.584,4469,0
2017-07-11,62.079,62.623,61.188,61.287,4338,0
2017-07-12,62.029,62.425,61.436,62.425,3897,0
2017-07-13,62.376,63.118,61.831,63.118,3570,0
2017-07-14,62.524,62.672,60.199,61.683,9600,0
2017-07-17,61.584,61.584,60.496,60.793,8153,0
2017-07-18,60.001,60.644,58.913,58.913,11046,0
2017-07-19,58.418,59.803,58.418,58.814,13281,0
2017-07-20,58.666,59.539,58.468,59.111,9074,0
2017-07-21,60.842,60.842,58.715,58.715,11590,0
2017-07-24,58.864,59.581,58.468,58.913,8283,0
2017-07-25,59.457,59.457,58.616,58.616,13081,0
2017-07-26,58.864,59.061,58.715,58.715,1777,0
2017-07-27,59.012,59.012,58.221,58.913,4438,0
2017-07-28,59.012,59.111,58.023,58.814,6356,0
2017-07-31,58.963,60.644,58.765,59.259,11153,0
2017-08-01,59.061,60.001,59.061,59.358,7284,0
2017-08-02,59.432,59.432,58.913,59.061,1931,0
2017-08-03,60.199,60.199,57.973,58.616,6563,0
2017-08-04,59.309,60.496,59.309,60.298,4377,0
2017-08-07,60.496,60.941,60.298,60.842,4601,0
2017-08-08,60.348,60.991,59.645,60.051,3122,0
2017-08-09,59.704,59.704,58.567,58.864,2834,0
2017-08-10,58.616,59.012,58.369,58.369,6251,0
2017-08-11,58.913,59.309,57.627,57.627,9248,0
2017-08-14,58.171,59.457,58.171,58.913,7850,0
2017-08-15,58.814,58.814,57.627,57.726,5086,0
2017-08-16,57.874,59.309,57.874,58.517,4400,0
2017-08-17,58.814,59.111,58.171,58.171,6179,0
2017-08-18,57.874,59.358,57.825,59.259,8343,0
2017-08-21,58.765,59.309,58.221,58.517,7594,0
2017-08-22,59.259,60.842,59.259,60.249,5381,0
2017-08-23,59.21,61.386,59.21,61.337,10040,0
2017-08-24,61.139,61.485,60.191,61.238,7531,0
2017-08-25,61.337,62.277,61.337,62.277,4129,0
2017-08-28,62.277,62.277,61.238,61.683,5821,0
2017-08-29,61.04,61.188,60.1,60.941,10189,0
2017-08-30,60.348,61.04,59.803,60.644,20377,0
2017-08-31,60.348,63.464,60.348,62.475,22105,0
2017-09-01,61.535,62.425,59.556,60.545,14131,0
2017-09-05,60.15,60.793,59.309,59.902,25352,0
2017-09-06,60.224,60.644,58.319,59.259,21949,0
2017-09-07,58.715,59.16,58.072,58.616,21726,0
2017-09-08,58.146,58.27,57.38,57.924,21480,0
2017-09-11,58.418,58.616,57.281,58.27,47084,0
2017-09-12,58.468,59.754,58.468,58.864,35181,0
2017-09-13,58.913,58.913,57.479,57.577,40979,0
2017-09-14,58.315,58.913,57.577,58.27,46183,0
2017-09-15,58.3,61.25,57.9001,61.25,170474,0
2017-09-18,61.35,64.3,61.3,63.1,61086,0
2017-09-19,63.3,63.8,62.85,62.85,31047,0
2017-09-20,63.1,64.575,62.65,64.15,14920,0
2017-09-21,63.5,63.55,62.6,62.85,16262,0
2017-09-22,62.7,63,62.1,63,10700,0
2017-09-25,63.05,63.1,62.6,62.8,6581,0
2017-09-26,62.55,63.25,62.1501,63.15,9593,0
2017-09-27,63.25,64.85,63.25,64.8,27377,0
2017-09-28,64.75,65.25,63.925,65,8857,0
2017-09-29,65,65,64.15,64.25,9523,0
2017-10-02,64.25,65.3,64.25,65.25,19693,0
2017-10-03,65.175,65.7,64.25,65.1,22612,0
2017-10-04,64.95,65.15,63.75,63.8,7575,0
2017-10-05,64.175,64.25,63.1,63.75,6993,0
2017-10-06,64.2,65.1,63.85,64.65,5102,0
2017-10-09,64.15,65.2,63.15,64.85,8632,0
2017-10-10,64.75,65.35,64.75,65.15,6552,0
2017-10-11,64.7,65.4,64,64.45,7113,0
2017-10-12,64.15,64.85,64,64.3,8246,0
2017-10-13,63.65,64.35,63.65,63.95,2592,0
2017-10-16,64.4,64.4,63.85,64.1,6904,0
2017-10-17,64,64,62.025,62.75,7509,0
2017-10-18,62.65,62.8,60.9,62.2,5784,0
2017-10-19,62.15,63.4,62.15,62.45,4236,0
2017-10-20,63.1,63.9,62.7,63.45,5364,0
2017-10-23,62.8,62.95,62.25,62.95,3185,0
2017-10-24,63.15,64.25,63.15,63.7,8625,0
2017-10-25,63.65,63.65,62.45,63.1,4669,0
2017-10-26,63.1,64.05,63.1,63.35,3198,0
2017-10-27,63.4,64.1,63.0455,64.1,9508,0
2017-10-30,63.25,63.25,62.05,62.2,3736,0
2017-10-31,62.55,63.5,62.55,62.85,12001,0
2017-11-01,63.6,63.6,62.2,63.15,4242,0
2017-11-02,62.625,62.9,62.2,62.8,6374,0
2017-11-03,62.25,62.95,61.9,61.9,13241,0
2017-11-06,62.3,62.3,61.55,61.9,3012,0
2017-11-07,61.85,61.85,60,60,5765,0
2017-11-08,59.55,60.55,59.55,59.7,5880,0
2017-11-09,59.5,60.025,58.1671,59.3,5181,0
2017-11-10,59,59.7643,58.7,58.75,2810,0
