Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,33.44,33.845,33.227,33.497,99955,0
2010-08-24,33.158,33.255,32.761,32.87,90898,0
2010-08-25,32.585,32.926,32.126,32.788,86902,0
2010-08-26,32.973,33.488,32.751,33.284,130803,0
2010-08-27,33.421,33.935,32.973,33.826,79512,0
2010-08-30,33.624,34.12,33.313,33.322,106452,0
2010-08-31,33.265,33.616,32.651,32.705,260033,0
2010-09-01,33.062,33.569,33.062,33.569,149243,0
2010-09-02,33.569,35.398,33.569,35.343,188812,0
2010-09-03,35.426,35.775,35.251,35.737,84358,0
2010-09-07,35.535,35.831,35.426,35.509,154837,0
2010-09-08,35.665,35.931,34.919,34.975,108963,0
2010-09-09,35.675,35.683,35.26,35.398,230985,0
2010-09-10,35.591,35.884,35.49,35.839,202064,0
2010-09-13,36.408,37.053,36.273,36.767,279293,0
2010-09-14,36.677,37.087,36.361,36.686,150138,0
2010-09-15,36.621,36.914,36.447,36.483,164065,0
2010-09-16,36.536,36.582,36.098,36.273,122562,0
2010-09-17,36.553,37.245,36.398,36.988,328167,0
2010-09-20,37.135,37.712,37.135,37.677,262369,0
2010-09-21,37.566,37.815,36.758,37.409,253333,0
2010-09-22,37.364,37.721,37.28,37.521,130885,0
2010-09-23,37.503,37.503,36.719,36.776,154740,0
2010-09-24,37.043,37.677,37.033,37.642,104412,0
2010-09-27,37.457,37.556,36.758,37.006,135398,0
2010-09-28,37.006,38.008,36.794,37.887,123036,0
2010-09-29,37.721,37.721,37.437,37.584,123619,0
2010-09-30,37.667,38.035,37.465,37.546,298752,0
2010-10-01,37.805,38.082,37.613,37.916,71217,0
2010-10-04,38.052,38.54,38.052,38.412,194599,0
2010-10-05,38.502,39.063,38.301,38.916,215006,0
2010-10-06,38.899,39.119,38.384,38.751,196814,0
2010-10-07,39.139,39.139,38.659,38.916,278736,0
2010-10-08,38.89,39.176,38.716,39.09,206083,0
2010-10-11,39.149,39.827,38.89,39.754,102606,0
2010-10-12,39.745,40.046,39.533,39.791,146018,0
2010-10-13,39.836,40.323,39.405,40.202,229311,0
2010-10-14,40.065,40.279,39.772,39.947,151437,0
2010-10-15,40.103,40.149,39.561,39.782,113439,0
2010-10-18,39.725,39.836,39.304,39.643,103036,0
2010-10-19,39.166,39.459,38.799,39.081,109770,0
2010-10-20,39.294,40.112,39.129,39.846,91036,0
2010-10-21,40.065,40.194,39.873,39.89,98176,0
2010-10-22,39.919,40.149,39.735,39.863,54214,0
2010-10-25,39.938,40.194,39.836,39.919,128548,0
2010-10-26,39.643,39.725,39.385,39.385,199896,0
2010-10-27,39.238,39.265,38.502,38.974,99012,0
2010-10-28,39.322,39.405,38.817,39.056,125397,0
2010-10-29,38.935,39.818,38.935,39.66,151395,0
2010-11-01,39.873,39.919,38.789,39.284,187903,0
2010-11-02,39.607,40.036,39.274,39.966,104379,0
2010-11-03,39.89,39.929,39.056,39.809,131812,0
2010-11-04,40.011,40.194,39.716,40.074,126952,0
2010-11-05,39.89,40.194,39.89,40.084,64470,0
2010-11-08,39.708,40.065,39.524,39.8,61275,0
2010-11-09,39.929,40.021,39.57,39.745,206282,0
2010-11-10,39.782,39.863,39.166,39.791,113965,0
2010-11-11,39.432,39.754,39.194,39.294,64916,0
2010-11-12,39.056,39.099,38.348,38.751,184532,0
2010-11-15,39.02,39.698,38.863,39.369,93559,0
2010-11-16,39.071,39.378,38.136,38.338,72052,0
2010-11-17,38.301,38.394,37.989,38.237,58294,0
2010-11-18,38.659,38.807,38.412,38.578,72361,0
2010-11-19,38.532,38.742,38.338,38.54,82420,0
2010-11-22,38.265,38.659,38.265,38.457,86153,0
2010-11-23,38.043,38.422,37.494,37.867,111595,0
2010-11-24,38.237,38.687,38.072,38.412,57585,0
2010-11-26,38.035,38.853,38.035,38.632,21076,0
2010-11-29,38.348,38.578,37.989,38.486,166464,0
2010-11-30,38.165,38.559,37.877,38.136,183413,0
2010-12-01,38.136,38.964,38.136,38.853,134146,0
2010-12-02,38.807,39.514,38.724,39.284,127948,0
2010-12-03,38.983,39.643,38.983,39.598,112238,0
2010-12-06,39.459,39.938,39.304,39.827,133951,0
2010-12-07,40.168,40.838,39.966,40.7,125827,0
2010-12-08,40.921,42.043,40.866,41.591,194270,0
2010-12-09,41.628,41.755,40.809,41.599,183614,0
2010-12-10,41.37,42.18,41.352,42.078,92867,0
2010-12-13,42.078,42.502,41.887,42.391,146662,0
2010-12-14,42.362,42.676,42.215,42.346,249988,0
2010-12-15,42.207,42.465,41.703,41.703,170866,0
2010-12-16,41.608,42.483,41.518,42.271,142424,0
2010-12-17,42.254,42.254,41.703,41.985,127091,0
2010-12-20,41.968,42.16,41.473,41.903,117138,0
2010-12-21,42.043,42.18,41.272,41.306,213779,0
2010-12-22,41.253,42.371,41.253,42.18,163669,0
2010-12-23,42.234,42.502,42.024,42.234,69938,0
2010-12-27,42.4,42.465,42.207,42.271,56600,0
2010-12-28,42.234,42.336,41.498,41.657,245829,0
2010-12-29,41.703,42.427,41.703,42.207,70581,0
2010-12-30,42.234,42.502,42.06,42.088,95398,0
2010-12-31,41.831,42.336,41.528,41.573,140168,0
2011-01-03,42.068,42.151,41.638,42.06,110365,0
2011-01-04,42.215,42.271,41.39,41.958,106772,0
2011-01-05,41.739,42.632,41.306,42.574,182883,0
2011-01-06,42.528,42.622,41.765,41.933,180886,0
2011-01-07,42.033,42.116,41.547,41.618,143474,0
2011-01-10,41.528,42.456,41.28,42.254,132761,0
2011-01-11,42.676,42.676,42.125,42.355,82566,0
2011-01-12,42.888,42.888,41.913,42.254,152079,0
2011-01-13,42.097,42.906,41.958,42.632,126696,0
2011-01-14,42.622,43.161,42.4,42.995,111552,0
2011-01-18,42.914,43.117,42.52,42.979,293182,0
2011-01-19,42.822,43.152,42.583,42.684,254643,0
2011-01-20,42.456,42.813,41.887,42.151,128318,0
2011-01-21,42.328,42.632,41.262,41.755,121676,0
2011-01-24,41.755,42.694,41.755,42.52,112418,0
2011-01-25,42.371,42.556,42.18,42.556,150901,0
2011-01-26,42.566,43.107,42.408,42.787,60813,0
2011-01-27,42.657,43.568,42.493,42.869,66591,0
2011-01-28,42.602,43.2,42.097,42.355,213792,0
2011-01-31,42.583,42.879,42.097,42.225,467549,0
2011-02-01,42.694,43.191,42.244,43.081,218730,0
2011-02-02,43.308,44.081,43.063,43.2,168005,0
2011-02-03,43.229,43.327,42.74,43.161,232292,0
2011-02-04,43.181,43.577,42.849,43.229,193365,0
2011-02-07,43.171,43.686,43.171,43.511,118645,0
2011-02-08,43.577,43.751,43.375,43.659,103245,0
2011-02-09,43.834,44.717,43.356,43.788,119074,0
2011-02-10,43.704,43.88,43.073,43.161,86061,0
2011-02-11,42.822,44.204,42.768,44.09,112768,0
2011-02-14,44.184,44.631,43.853,44.385,74855,0
2011-02-15,44.117,44.248,43.778,43.942,76639,0
2011-02-16,44.081,44.301,43.908,44.019,102570,0
2011-02-18,44.248,44.826,44.204,44.817,59517,0
2011-02-22,44.204,44.378,43.778,43.933,125783,0
2011-02-23,43.961,44.037,42.987,43.098,103599,0
2011-02-24,43.245,43.439,42.612,43.081,164740,0
2011-02-25,43.237,43.77,42.979,43.77,99387,0
2011-02-28,43.761,44.291,43.761,43.933,141743,0
2011-03-01,43.971,44.31,42.676,42.952,188210,0
2011-03-02,42.849,42.96,42.704,42.924,190647,0
2011-03-03,42.96,43.511,42.759,43.375,339488,0
2011-03-04,43.402,43.448,43.005,43.448,145029,0
2011-03-07,43.724,43.862,42.96,43.484,198738,0
2011-03-08,43.596,44.735,43.356,44.494,136822,0
2011-03-09,44.524,44.908,44.23,44.614,118527,0
2011-03-10,44.248,45.03,43.898,44.77,143082,0
2011-03-11,44.66,46.205,44.66,45.947,264003,0
2011-03-14,45.523,45.983,44.908,45.221,291175,0
2011-03-15,44.255,44.982,44.184,44.587,151702,0
2011-03-16,44.431,45.377,44.301,44.641,294366,0
2011-03-17,45.231,45.396,44.836,44.891,163721,0
2011-03-18,45.176,45.764,45.02,45.707,240814,0
2011-03-21,45.939,46.849,45.707,46.461,147636,0
2011-03-22,46.323,46.728,45.892,45.92,83577,0
2011-03-23,45.782,45.92,45.34,45.681,112953,0
2011-03-24,45.9,45.9,45.377,45.616,111378,0
2011-03-25,45.571,46.765,45.367,46.304,108860,0
2011-03-28,46.333,46.811,46.104,46.343,83126,0
2011-03-29,46.077,46.783,45.993,46.077,131972,0
2011-03-30,46.176,46.793,46.13,46.554,102983,0
2011-03-31,46.479,46.746,46.252,46.718,332429,0
2011-04-01,46.83,47.152,46.13,46.728,178501,0
2011-04-04,46.6,46.958,46.562,46.821,115699,0
2011-04-05,46.849,48.004,46.36,47.813,230000,0
2011-04-06,47.711,48.704,47.711,48.374,213596,0
2011-04-07,48.374,48.664,47.628,47.628,139950,0
2011-04-08,47.519,48.014,47.078,47.327,134670,0
2011-04-11,47.279,47.279,45.947,46.058,148722,0
2011-04-12,45.965,46.087,45.671,45.939,135737,0
2011-04-13,46.195,46.399,45.892,45.947,94918,0
2011-04-14,45.883,46.039,45.581,45.939,103629,0
2011-04-15,46.002,46.408,45.745,46.314,82930,0
2011-04-18,46.039,46.287,45.305,45.846,100402,0
2011-04-19,45.532,46.087,45.479,45.965,96361,0
2011-04-20,46.379,46.756,46.304,46.526,176685,0
2011-04-21,46.572,46.664,46.243,46.479,106241,0
2011-04-25,46.314,46.351,45.736,46.287,97914,0
2011-04-26,46.442,46.442,45.91,46.214,86014,0
2011-04-27,46.343,46.821,45.79,46.756,188279,0
2011-04-28,46.737,47.271,46.077,46.518,131724,0
2011-04-29,46.626,47.336,46.554,46.803,47881,0
2011-05-02,46.323,46.857,46.296,46.572,142277,0
2011-05-03,46.545,46.811,46.416,46.783,101765,0
2011-05-04,46.746,46.746,46.029,46.479,90316,0
2011-05-05,46.048,46.664,45.836,46.139,102367,0
2011-05-06,46.518,46.865,46.096,46.278,74099,0
2011-05-09,46.111,46.865,46.111,46.773,51362,0
2011-05-10,46.773,47.161,46.683,47.012,109715,0
2011-05-11,47.03,47.039,46.223,46.471,63442,0
2011-05-12,46.399,47.214,46.399,47.214,63617,0
2011-05-13,46.996,47.279,46.435,46.664,41966,0
2011-05-16,46.461,46.793,46.252,46.693,67505,0
2011-05-17,46.269,46.958,46.269,46.958,86280,0
2011-05-18,46.903,47.592,46.701,47.573,55335,0
2011-05-19,47.417,47.859,47.417,47.794,178754,0
2011-05-20,47.463,47.97,47.463,47.767,95121,0
2011-05-23,47.299,47.417,46.988,47.186,82097,0
2011-05-24,47.234,47.427,46.893,47.178,63547,0
2011-05-25,46.978,47.105,46.408,46.608,90961,0
2011-05-26,46.408,47.214,46.408,47.134,61815,0
2011-05-27,47.152,47.813,47.125,47.619,56789,0
2011-05-31,48.023,48.704,47.336,48.704,224503,0
2011-06-01,48.704,48.704,47.473,47.563,120137,0
2011-06-02,47.759,48.023,47.115,47.483,86376,0
2011-06-03,46.883,47.234,46.479,46.479,67530,0
2011-06-06,46.343,46.865,45.764,46.13,90164,0
2011-06-07,46.535,46.535,45.726,46.195,127217,0
2011-06-08,46.012,46.479,44.926,45.681,97324,0
2011-06-09,45.809,45.983,45.581,45.736,105029,0
2011-06-10,45.635,45.717,45.065,45.101,116904,0
2011-06-13,45.377,45.424,44.945,45.111,103631,0
2011-06-14,45.514,45.975,45.314,45.836,120749,0
2011-06-15,45.387,45.947,45.387,45.699,137102,0
2011-06-16,45.653,45.92,45.055,45.523,130465,0
2011-06-17,45.774,46.13,45.479,45.707,186539,0
2011-06-20,45.542,46.323,45.542,46.296,125239,0
2011-06-21,46.479,46.893,46.233,46.408,252499,0
2011-06-22,46.351,46.499,45.975,45.975,232790,0
2011-06-23,45.552,45.691,44.926,45.532,165581,0
2011-06-24,45.514,45.726,45.082,45.101,196812,0
2011-06-27,44.982,46.857,44.926,46.518,272776,0
2011-06-28,46.737,47.242,46.581,47.087,142606,0
2011-06-29,47.318,47.592,46.865,47.371,127124,0
2011-06-30,47.711,48.482,47.694,47.794,231139,0
2011-07-01,47.012,48.684,46.948,48.236,170257,0
2011-07-05,48.071,48.384,47.942,48.098,92987,0
2011-07-06,48.014,48.447,47.784,48.437,168008,0
2011-07-07,48.657,48.743,48.144,48.318,114144,0
2011-07-08,47.877,48.014,47.739,47.896,110012,0
2011-07-11,47.327,47.555,46.865,47.195,121549,0
2011-07-12,46.865,47.628,46.865,47.573,169220,0
2011-07-13,47.152,47.986,46.932,47.299,172921,0
2011-07-14,47.767,48.052,46.849,46.939,163558,0
2011-07-15,47.03,47.336,46.821,47.234,80009,0
2011-07-18,46.988,47.573,46.379,47.17,155101,0
2011-07-19,47.454,47.978,47.186,47.887,78642,0
2011-07-20,47.877,48.033,47.666,47.97,109868,0
2011-07-21,47.759,48.704,47.759,48.631,134938,0
2011-07-22,48.612,48.612,48.236,48.473,69236,0
2011-07-25,48.052,48.272,47.444,48.107,55985,0
2011-07-26,47.986,48.346,47.454,47.775,63614,0
2011-07-27,47.444,47.601,45.929,46.461,169543,0
2011-07-28,46.518,46.883,46.077,46.205,122249,0
2011-07-29,45.626,46.077,45.387,46.002,139911,0
2011-08-01,46.426,46.426,44.936,45.699,91146,0
2011-08-02,45.506,46.471,45.424,46.13,196372,0
2011-08-03,46.159,46.223,44.787,45.955,124649,0
2011-08-04,45.331,45.865,44.405,44.431,159532,0
2011-08-05,44.972,44.972,41.985,42.309,279501,0
2011-08-08,41.361,42.234,39.836,39.909,318644,0
2011-08-09,40.608,41.205,39.929,40.875,607769,0
2011-08-10,39.846,40.48,38.78,38.916,441113,0
2011-08-11,39.046,41.078,38.833,40.765,389130,0
2011-08-12,41.272,41.712,40.7,41.547,124277,0
2011-08-15,42.125,43.336,41.556,43.2,129408,0
2011-08-16,42.906,43.356,42.566,43.005,72289,0
2011-08-17,43.317,43.605,42.879,43.3,77182,0
2011-08-18,42.097,42.097,39.919,40.269,111041,0
2011-08-19,40.055,41.39,39.636,39.708,93270,0
2011-08-22,40.507,40.984,39.514,40.239,91939,0
2011-08-23,40.297,41.783,39.846,41.783,92454,0
2011-08-24,41.564,42.667,41.564,42.447,76068,0
2011-08-25,42.879,43.015,40.828,40.866,108220,0
2011-08-26,40.599,42.566,40.159,42.328,153285,0
2011-08-29,42.473,44.019,42.107,43.044,250100,0
2011-08-30,42.952,44.009,42.822,43.63,95534,0
2011-08-31,43.795,45.082,43.659,44.836,204016,0
2011-09-01,44.552,45.387,44.23,44.917,252572,0
2011-09-02,43.925,45.011,43.686,44.097,185298,0
2011-09-06,42.437,43.54,42.18,43.015,148712,0
2011-09-07,43.568,44.368,43.429,44.117,80934,0
2011-09-08,44.126,44.414,41.272,41.508,174618,0
2011-09-09,41.289,41.564,39.543,40.202,206233,0
2011-09-12,39.735,41.453,39.607,41.435,185208,0
2011-09-13,41.175,42.592,41.175,42.52,235915,0
2011-09-14,42.657,44.605,42.447,43.695,153318,0
2011-09-15,44.097,44.641,43.366,44.552,136085,0
2011-09-16,44.708,44.963,44.378,44.65,233927,0
2011-09-19,43.99,44.552,43.429,44.255,72587,0
2011-09-20,44.32,44.77,42.721,42.721,162491,0
2011-09-21,42.556,43.152,41.148,41.306,122932,0
2011-09-22,39.994,40.727,39.929,40.535,156992,0
2011-09-23,40.212,40.818,40.036,40.48,125183,0
2011-09-26,40.784,41.913,40.187,41.773,163324,0
2011-09-27,42.537,43.375,41.958,42.097,94002,0
2011-09-28,41.995,42.566,40.736,40.755,98600,0
2011-09-29,41.564,42.271,40.37,41.195,82383,0
2011-09-30,40.535,41.122,40.187,40.818,251801,0
2011-10-03,40.755,41.243,38.494,39.056,222197,0
2011-10-04,38.624,41.573,38.624,41.573,140177,0
2011-10-05,41.38,42.207,41.03,41.148,127046,0
2011-10-06,41.107,42.657,40.828,42.583,105079,0
2011-10-07,42.647,43.245,41.923,42.768,104789,0
2011-10-10,43.219,44.395,42.952,44.23,126261,0
2011-10-11,44.569,44.992,43.788,44.56,88294,0
2011-10-12,45.065,45.635,44.569,45.166,155237,0
2011-10-13,44.698,45.599,44.587,45.451,97575,0
2011-10-14,45.691,45.947,45.055,45.635,110073,0
2011-10-17,45.249,45.581,44.09,44.524,146145,0
2011-10-18,44.282,45.552,44.282,45.451,104037,0
2011-10-19,45.487,45.809,44.726,45.03,94430,0
2011-10-20,45.203,45.415,44.097,44.936,67352,0
2011-10-21,45.221,45.819,45.039,45.47,114284,0
2011-10-24,45.571,46.857,45.433,46.333,77082,0
2011-10-25,45.91,46.252,45.138,45.249,38365,0
2011-10-26,46.087,46.087,44.448,45.314,143812,0
2011-10-27,45.947,47.058,45.552,46.6,86103,0
2011-10-28,46.176,46.756,44.982,45.203,100962,0
2011-10-31,44.475,45.002,43.704,43.704,117022,0
2011-11-01,41.985,43.143,41.582,42.632,158685,0
2011-11-02,43.419,43.678,42.676,42.952,98131,0
2011-11-03,43.402,43.815,42.969,43.143,120236,0
2011-11-04,42.787,43.457,42.483,43.457,79393,0
2011-11-07,43.457,44.34,43.081,44.09,111667,0
2011-11-08,44.31,45.331,44.31,45.13,77817,0
2011-11-09,44.107,44.248,43.465,43.971,77696,0
2011-11-10,44.494,44.494,43.64,43.952,39916,0
2011-11-11,44.431,45.176,44.081,44.992,53739,0
2011-11-14,44.569,45.755,44.238,45.424,101646,0
2011-11-15,45.13,45.947,44.761,45.424,85927,0
2011-11-16,44.963,45.424,44.641,44.797,74141,0
2011-11-17,44.797,45.047,43.733,43.98,63337,0
2011-11-18,44.107,44.107,43.229,43.761,44301,0
2011-11-21,43.015,43.743,42.704,43.385,77290,0
2011-11-22,43.2,43.2,42.318,42.612,62203,0
2011-11-23,42.068,42.309,41.114,41.262,77193,0
2011-11-25,40.801,41.591,40.801,40.975,56119,0
2011-11-28,42.271,42.493,41.361,41.722,82541,0
2011-11-29,41.765,42.125,41.418,41.703,67799,0
2011-11-30,43.284,44.255,42.906,44.204,187122,0
2011-12-01,44.32,44.726,43.284,43.284,126892,0
2011-12-02,43.898,44.35,43.54,43.724,59571,0
2011-12-05,44.31,44.33,42.888,43.577,108700,0
2011-12-06,43.475,43.99,43.126,43.63,49590,0
2011-12-07,43.219,43.568,42.721,42.96,101199,0
2011-12-08,42.244,42.721,41.731,41.773,206494,0
2011-12-09,41.858,42.566,41.333,42.493,124280,0
2011-12-12,42.116,42.465,41.518,42.107,154934,0
2011-12-13,42.52,42.797,40.37,40.627,158515,0
2011-12-14,40.194,40.599,40.159,40.333,207717,0
2011-12-15,40.618,40.847,40.342,40.608,150562,0
2011-12-16,40.608,41.418,40.444,40.571,361225,0
2011-12-19,40.608,41.03,39.975,40.361,245464,0
2011-12-20,40.856,41.059,40.351,40.526,245478,0
2011-12-21,40.306,40.627,40.065,40.424,139671,0
2011-12-22,40.434,40.727,40.434,40.507,124094,0
2011-12-23,40.498,40.58,40.065,40.424,213176,0
2011-12-27,39.881,40.71,39.854,40.673,237721,0
2011-12-28,40.635,40.683,39.938,40.323,173295,0
2011-12-29,40.202,40.949,40.112,40.792,118121,0
2011-12-30,40.645,41.132,40.618,40.801,210463,0
2012-01-03,41.831,41.848,40.984,41.481,189743,0
2012-01-04,41.481,41.693,40.471,40.618,138853,0
2012-01-05,40.249,41.37,39.994,41.333,250833,0
2012-01-06,41.262,41.868,40.885,41.638,241161,0
2012-01-09,41.803,41.923,40.903,40.921,174686,0
2012-01-10,41.289,41.518,40.745,40.992,197086,0
2012-01-11,41.03,41.342,40.745,41.333,203620,0
2012-01-12,41.098,41.582,40.818,41.142,127272,0
2012-01-13,40.875,41.142,40.71,40.975,109424,0
2012-01-17,41.185,41.409,39.975,39.975,216656,0
2012-01-18,39.863,40.949,39.735,40.838,330101,0
2012-01-19,40.866,41.132,39.909,40.93,440385,0
2012-01-20,40.828,41.948,40.727,41.877,390140,0
2012-01-23,41.765,42.512,41.693,42.427,254265,0
2012-01-24,42.142,42.261,41.409,42.116,159506,0
2012-01-25,42.015,42.74,41.958,42.502,112239,0
2012-01-26,42.632,42.804,42.465,42.684,109688,0
2012-01-27,42.456,42.712,42.281,42.657,102354,0
2012-01-30,42.18,42.29,41.812,42.051,111826,0
2012-01-31,42.355,42.362,41.591,41.712,219252,0
2012-02-01,42.005,42.731,41.895,42.602,153600,0
2012-02-02,42.537,43.181,42.528,42.676,144371,0
2012-02-03,43.063,43.511,42.906,43.098,192462,0
2012-02-06,42.969,43.21,42.602,42.676,83001,0
2012-02-07,42.546,42.75,41.693,42.134,149201,0
2012-02-08,42.097,42.408,41.234,41.481,130036,0
2012-02-09,41.674,42.189,41.399,42.189,150620,0
2012-02-10,41.765,41.822,41.323,41.712,70519,0
2012-02-13,42.125,42.437,41.722,41.903,69278,0
2012-02-14,41.693,41.887,41.508,41.887,36649,0
2012-02-15,42.005,42.17,41.39,41.968,206749,0
2012-02-16,41.977,42.447,41.977,42.355,74309,0
2012-02-17,42.456,42.456,42.033,42.189,49763,0
2012-02-21,42.189,42.254,41.647,41.868,76470,0
2012-02-22,41.262,41.913,41.132,41.739,106195,0
2012-02-23,41.746,41.985,41.498,41.94,53439,0
2012-02-24,41.94,42.676,41.647,42.493,103798,0
2012-02-27,42.051,42.234,40.434,41.793,174698,0
2012-02-28,41.746,42.125,41.175,41.933,354515,0
2012-02-29,42.107,42.17,41.49,41.722,126536,0
2012-03-01,41.582,42.456,41.582,42.051,114293,0
2012-03-02,41.968,42.225,41.315,41.426,220451,0
2012-03-05,41.352,41.537,41.185,41.243,109301,0
2012-03-06,40.828,41.453,40.828,41.01,123363,0
2012-03-07,40.517,41.002,40.453,40.809,93210,0
2012-03-08,40.691,42.676,40.691,42.465,263716,0
2012-03-09,42.566,44.184,42.473,43.577,285133,0
2012-03-12,43.439,43.88,43.254,43.409,237790,0
2012-03-13,43.925,43.925,43.117,43.375,379475,0
2012-03-14,43.375,43.64,43.274,43.559,242175,0
2012-03-15,43.327,44.117,43.327,43.77,254550,0
2012-03-16,43.65,44.009,43.568,43.65,478530,0
2012-03-19,43.457,43.889,43.229,43.844,365505,0
2012-03-20,43.65,44.081,43.346,43.88,259398,0
2012-03-21,43.952,44.194,43.669,44.037,225850,0
2012-03-22,43.621,43.87,43.409,43.605,408887,0
2012-03-23,43.465,43.751,43.465,43.559,182817,0
2012-03-26,43.743,44.31,43.743,44.047,123394,0
2012-03-27,44.037,44.212,43.63,43.63,143132,0
2012-03-28,43.559,43.844,43.465,43.63,136528,0
2012-03-29,43.134,43.577,42.898,43.385,152094,0
2012-03-30,43.669,43.952,43.559,43.733,126899,0
2012-04-02,43.669,43.908,43.3,43.3,205453,0
2012-04-03,43.161,43.77,43.005,43.484,261766,0
2012-04-04,43.073,43.346,43.044,43.254,171632,0
2012-04-05,42.813,43.346,42.813,43.336,103465,0
2012-04-09,42.731,43.063,42.694,43.063,125525,0
2012-04-10,42.879,43.621,42.493,42.566,287525,0
2012-04-11,42.879,43.64,42.797,42.987,125794,0
2012-04-12,42.869,43.356,42.869,43.191,156574,0
2012-04-13,43.015,43.171,42.759,42.787,102833,0
2012-04-16,43.063,43.254,42.473,42.813,168665,0
2012-04-17,43.063,43.64,43.063,43.171,329737,0
2012-04-18,42.987,43.171,42.215,42.502,509108,0
2012-04-19,42.408,42.647,41.333,41.628,332679,0
2012-04-20,41.712,42.18,41.573,41.923,246230,0
2012-04-23,41.49,41.49,40.553,41.215,137300,0
2012-04-24,41.098,41.628,41.098,41.38,168709,0
2012-04-25,41.674,42.078,41.37,41.722,208105,0
2012-04-26,41.739,41.868,41.225,41.508,189935,0
2012-04-27,41.722,41.948,41.628,41.803,177126,0
2012-04-30,41.755,41.868,41.473,41.528,197206,0
2012-05-01,41.37,42.225,41.243,42.078,170021,0
2012-05-02,41.773,42.116,41.647,42.015,178136,0
2012-05-03,42.078,42.088,41.712,41.858,218863,0
2012-05-04,41.755,41.765,41.38,41.638,207588,0
2012-05-07,41.518,41.868,41.306,41.528,123444,0
2012-05-08,41.234,41.812,41.05,41.812,122158,0
2012-05-09,41.426,41.877,41.132,41.693,82661,0
2012-05-10,42.06,42.088,41.253,41.582,158479,0
2012-05-11,41.418,41.591,41.175,41.508,146324,0
2012-05-14,41.098,41.618,41.098,41.215,79118,0
2012-05-15,41.289,41.712,41.148,41.243,115326,0
2012-05-16,41.435,41.765,41.272,41.297,96450,0
2012-05-17,41.195,41.253,40.149,40.149,101388,0
2012-05-18,40.395,40.526,39.957,40.202,149871,0
2012-05-21,40.187,41.088,39.809,41.059,194959,0
2012-05-22,41.03,41.361,40.48,40.921,119328,0
2012-05-23,40.553,41.528,40.553,41.463,136339,0
2012-05-24,41.948,42.06,41.253,42.06,100380,0
2012-05-25,42.068,42.068,41.167,41.361,120248,0
2012-05-29,41.693,42.207,41.674,41.933,69822,0
2012-05-30,41.674,41.895,41.098,41.39,126087,0
2012-05-31,41.323,41.903,41.175,41.812,228526,0
2012-06-01,41.225,41.582,41.225,41.498,128807,0
2012-06-04,41.755,41.887,40.351,40.535,292599,0
2012-06-05,40.673,41.498,40.122,41.498,115353,0
2012-06-06,41.995,41.995,41.28,41.315,120514,0
2012-06-07,41.831,42.078,41.453,41.49,137080,0
2012-06-08,41.399,41.582,41.297,41.37,114500,0
2012-06-11,41.399,41.923,41.215,41.215,181060,0
2012-06-12,41.333,41.537,41.205,41.399,93016,0
2012-06-13,41.122,41.731,41.059,41.107,67315,0
2012-06-14,40.967,41.272,40.453,40.885,131874,0
2012-06-15,40.801,41.547,40.7,41.306,304107,0
2012-06-18,41.01,41.498,40.691,41.352,368261,0
2012-06-19,41.361,42.574,41.361,42.537,333233,0
2012-06-20,42.712,44.136,42.537,44.097,247574,0
2012-06-21,44.155,44.155,43.161,43.264,242922,0
2012-06-22,43.65,44.248,43.52,44.081,530145,0
2012-06-25,43.327,43.704,43.134,43.678,133590,0
2012-06-26,43.65,44.165,43.366,44.165,124705,0
2012-06-27,43.724,44.698,43.724,44.431,112099,0
2012-06-28,44.248,44.717,43.64,44.717,157871,0
2012-06-29,45.331,45.331,44.597,45.02,246155,0
2012-07-02,44.641,45.073,44.107,45.02,203313,0
2012-07-03,45.295,45.671,45.02,45.323,192562,0
2012-07-05,44.972,45.9,44.908,45.691,247047,0
2012-07-06,45.443,45.671,44.945,45.13,117367,0
2012-07-09,45.176,45.285,44.745,44.972,103116,0
2012-07-10,45.387,45.581,44.378,44.641,95280,0
2012-07-11,44.787,45.091,44.669,44.873,95085,0
2012-07-12,44.669,44.669,44.136,44.291,63705,0
2012-07-13,44.56,45.433,44.466,45.249,89412,0
2012-07-16,45.002,45.305,44.708,45.12,164535,0
2012-07-17,45.396,45.581,44.273,45.065,206362,0
2012-07-18,44.881,45.571,44.881,45.331,199298,0
2012-07-19,45.514,45.571,44.826,44.881,128909,0
2012-07-20,44.524,44.708,44.194,44.238,100705,0
2012-07-23,44.047,44.689,43.439,44.524,196989,0
2012-07-24,44.698,44.698,42.328,42.914,162206,0
2012-07-25,42.944,43.336,42.83,43.274,109288,0
2012-07-26,43.88,43.889,43.395,43.724,91811,0
2012-07-27,44.047,44.204,43.612,44.081,63497,0
2012-07-30,43.925,44.405,43.686,44.165,83745,0
2012-07-31,44.019,44.552,43.54,43.788,119791,0
2012-08-01,44,44.212,42.888,42.952,106403,0
2012-08-02,42.657,42.839,41.647,42.667,133277,0
2012-08-03,43.098,43.761,43.098,43.612,104356,0
2012-08-06,43.87,44.009,43.53,43.714,182504,0
2012-08-07,43.844,44.475,43.605,43.678,128441,0
2012-08-08,43.605,44.194,43.53,43.686,70601,0
2012-08-09,43.686,44.222,43.3,43.439,62638,0
2012-08-10,43.3,44.34,43.3,43.733,71579,0
2012-08-13,43.761,43.844,43.429,43.724,54919,0
2012-08-14,43.815,44.107,43.596,44.047,62473,0
2012-08-15,43.862,44.107,43.743,43.971,54776,0
2012-08-16,43.795,44.248,43.577,44.165,59918,0
2012-08-17,44.064,44.421,44.064,44.301,69037,0
2012-08-20,44.146,44.494,43.952,44.431,46545,0
2012-08-21,44.44,44.698,44.174,44.291,100105,0
2012-08-22,44.146,44.273,43.834,44.238,89421,0
2012-08-23,44.255,44.395,43.834,44.174,147966,0
2012-08-24,44.222,44.359,43.952,44.126,75575,0
2012-08-27,44.378,44.543,43.686,43.815,110261,0
2012-08-28,43.87,44.35,43.375,44.282,92835,0
2012-08-29,44.23,45.47,44.028,45.387,108726,0
2012-08-30,44.836,45.523,44.826,44.972,120892,0
2012-08-31,44.972,45.79,44.873,45.34,148872,0
2012-09-04,45.211,45.487,44.669,45.12,248477,0
2012-09-05,45.387,46.479,45.276,46.333,351445,0
2012-09-06,46.159,46.773,45.865,46.379,289454,0
2012-09-07,46.554,47.749,46.408,47.161,145143,0
2012-09-10,46.408,46.865,44.107,44.992,353573,0
2012-09-11,45.091,45.091,43.21,44.165,287063,0
2012-09-12,44.291,44.78,43.191,43.52,311972,0
2012-09-13,43.596,43.596,43.024,43.191,238654,0
2012-09-14,43.191,43.229,42.944,43.191,194986,0
2012-09-17,43.005,43.336,42.944,43.161,235813,0
2012-09-18,43.219,43.502,43.098,43.171,199717,0
2012-09-19,43.143,43.568,43.143,43.494,167008,0
2012-09-20,43.098,43.254,42.721,43.073,173687,0
2012-09-21,43.484,43.733,42.952,43.356,366519,0
2012-09-24,43.181,43.695,43.054,43.695,176981,0
2012-09-25,43.834,44.028,43.191,43.21,170953,0
2012-09-26,43.117,43.21,42.622,42.869,142958,0
2012-09-27,42.493,42.822,42.234,42.657,138858,0
2012-09-28,42.502,42.566,42.051,42.225,171488,0
2012-10-01,42.142,42.657,41.49,41.793,338658,0
2012-10-02,41.933,42.151,41.463,42.043,309968,0
2012-10-03,42.151,42.465,41.887,41.903,302973,0
2012-10-04,41.948,42.116,41.739,42.116,345483,0
2012-10-05,42.125,42.546,41.968,42.17,95846,0
2012-10-08,42.097,42.234,41.858,42.078,100275,0
2012-10-09,42.151,42.151,41.628,41.703,168801,0
2012-10-10,42.06,42.06,41.498,41.683,227346,0
2012-10-11,41.948,42.254,41.547,41.599,122249,0
2012-10-12,41.712,41.841,41.185,41.409,122478,0
2012-10-15,41.39,41.591,41.148,41.38,143640,0
2012-10-16,41.443,41.739,41.418,41.463,86321,0
2012-10-17,41.418,41.49,41.253,41.323,189002,0
2012-10-18,41.243,41.297,40.553,40.683,278364,0
2012-10-19,40.395,40.561,40.287,40.434,301445,0
2012-10-22,40.297,40.535,39.947,40.48,372160,0
2012-10-23,40.029,40.132,39.119,39.442,189514,0
2012-10-24,39.487,39.551,39.02,39.405,156880,0
2012-10-25,39.504,39.725,39.349,39.598,168010,0
2012-10-26,39.66,39.782,39.369,39.698,168022,0
2012-10-31,39.791,39.994,39.698,39.863,160582,0
2012-11-01,39.791,40.94,39.265,40.828,239279,0
2012-11-02,41.002,41.215,40.212,40.249,173916,0
2012-11-05,40.112,40.112,39.395,39.745,126138,0
2012-11-06,39.782,40.921,39.698,40.7,86962,0
2012-11-07,40.37,40.37,39.524,39.561,111060,0
2012-11-08,39.598,39.708,39.314,39.322,127367,0
2012-11-09,38.615,39.589,38.615,38.906,248612,0
2012-11-12,39.056,39.598,38.906,39.238,146061,0
2012-11-13,39.01,39.203,38.825,39.037,359702,0
2012-11-14,39.029,39.284,38.209,38.237,132209,0
2012-11-15,38.156,38.522,37.815,37.982,216978,0
2012-11-16,37.867,38.219,37.33,37.512,142555,0
2012-11-19,37.851,38.283,37.677,37.925,229696,0
2012-11-20,37.925,38.255,37.494,38.165,82221,0
2012-11-21,38.146,38.255,37.651,38.072,117621,0
2012-11-23,38.404,38.431,37.998,38.338,69552,0
2012-11-26,38.321,38.833,38.136,38.65,205538,0
2012-11-27,38.502,39.01,38.182,38.687,107962,0
2012-11-28,38.64,38.64,38.156,38.265,84522,0
2012-11-29,38.724,38.833,38.375,38.807,64531,0
2012-11-30,38.467,39.247,38.467,39.238,190822,0
2012-12-03,39.186,39.689,38.366,38.64,157569,0
2012-12-04,38.632,38.761,38.172,38.659,115516,0
2012-12-05,38.843,38.89,38.357,38.751,194474,0
2012-12-06,38.789,39.607,38.394,39.378,114070,0
2012-12-07,39.524,39.524,38.771,39.255,78498,0
2012-12-10,38.964,38.964,37.006,37.218,320469,0
2012-12-11,37.272,37.419,33.909,34.065,819891,0
2012-12-12,34.295,34.672,34.139,34.368,311646,0
2012-12-13,34.562,34.562,33.789,33.926,327470,0
2012-12-14,33.864,34.129,33.497,33.569,221910,0
2012-12-17,33.148,34.139,33.148,33.955,436287,0
2012-12-18,33.081,34.314,32.731,34.177,534383,0
2012-12-19,34.46,34.46,34.212,34.276,391724,0
2012-12-20,34.295,34.873,34.012,34.515,463389,0
2012-12-21,34.276,35.627,34.267,35.627,1264351,0
2012-12-24,35.297,35.608,34.698,34.698,212695,0
2012-12-26,34.738,35.306,34.562,35.241,333395,0
2012-12-27,35.351,35.482,34.994,35.443,486943,0
2012-12-28,35.369,35.894,35.369,35.434,375310,0
2012-12-31,35.482,35.856,35.36,35.775,234922,0
2013-01-02,36.273,36.814,36.214,36.602,279946,0
2013-01-03,36.648,36.868,36.437,36.693,301163,0
2013-01-04,36.544,37.016,36.544,36.832,372123,0
2013-01-07,36.621,37.043,36.544,36.544,195615,0
2013-01-08,36.709,37.521,36.417,36.942,253119,0
2013-01-09,37.079,37.218,36.959,37.19,252756,0
2013-01-10,37.364,37.677,37.33,37.429,297611,0
2013-01-11,37.419,37.677,36.758,36.988,168778,0
2013-01-14,36.997,37.346,36.988,37.171,198074,0
2013-01-15,36.969,38.311,36.932,37.29,228826,0
2013-01-16,37.163,37.512,37.107,37.218,109919,0
2013-01-17,37.18,37.245,36.878,36.942,201678,0
2013-01-18,37.016,37.062,36.814,36.932,182274,0
2013-01-22,35.231,35.617,34.688,35.324,763648,0
2013-01-23,35.525,35.525,35.167,35.297,292727,0
2013-01-24,35.379,35.665,35.379,35.545,338245,0
2013-01-25,35.683,35.683,34.91,35.195,332110,0
2013-01-28,35.288,35.288,35.084,35.185,688270,0
2013-01-29,35.351,35.351,34.873,35.124,580290,0
2013-01-30,35.03,35.185,34.975,35.124,432009,0
2013-01-31,35.231,35.627,34.91,35.195,447912,0
2013-02-01,35.214,35.675,35.03,35.656,400257,0
2013-02-04,35.581,35.581,35.132,35.27,430089,0
2013-02-05,35.426,35.462,35.003,35.038,485291,0
2013-02-06,34.919,35.343,34.753,35.343,442341,0
2013-02-07,35.417,35.516,35.185,35.26,315849,0
2013-02-08,35.379,36.004,35.15,35.656,406518,0
2013-02-11,35.665,35.803,35.389,35.711,147058,0
2013-02-12,35.573,35.803,35.554,35.719,160419,0
2013-02-13,35.719,35.719,35.379,35.683,162731,0
2013-02-14,35.554,36.361,35.462,36.308,249033,0
2013-02-15,36.263,36.648,36.263,36.465,167653,0
2013-02-19,36.308,36.739,36.308,36.437,582240,0
2013-02-20,36.528,36.693,36.04,36.088,209054,0
2013-02-21,35.912,35.912,34.783,34.864,425292,0
2013-02-22,34.864,35.279,34.864,34.967,173183,0
2013-02-25,34.967,35.124,34.552,34.571,240226,0
2013-02-26,34.738,34.738,34.469,34.523,239784,0
2013-02-27,34.523,34.59,34.065,34.139,385262,0
2013-02-28,34.168,34.177,33.606,33.616,562612,0
2013-03-01,33.532,33.632,33.148,33.304,608470,0
2013-03-04,33.358,33.394,33.045,33.167,463267,0
2013-03-05,33.384,33.818,33.21,33.514,196947,0
2013-03-06,33.706,33.955,33.514,33.606,326753,0
2013-03-07,33.818,36.417,33.68,36.059,880207,0
2013-03-08,36.388,36.388,35.231,35.36,424297,0
2013-03-11,35.288,35.563,35.185,35.27,495727,0
2013-03-12,35.49,36.536,35.315,36.292,519081,0
2013-03-13,36.317,37.033,36.317,36.729,295666,0
2013-03-14,36.719,36.997,36.677,36.748,325545,0
2013-03-15,36.693,36.932,36.326,36.334,646455,0
2013-03-18,36.253,36.371,35.856,36.134,221386,0
2013-03-19,36.142,36.326,35.812,35.831,198692,0
2013-03-20,35.912,36.088,35.647,35.737,258434,0
2013-03-21,35.573,35.894,35.472,35.692,357223,0
2013-03-22,35.617,35.821,35.288,35.499,263238,0
2013-03-25,35.637,35.746,35.472,35.617,270710,0
2013-03-26,35.831,35.866,35.499,35.573,158800,0
2013-03-27,35.315,35.452,35.132,35.297,331282,0
2013-03-28,35.452,35.848,35.15,35.803,710727,0
2013-04-01,35.516,35.848,34.929,35.084,456367,0
2013-04-02,35.114,35.27,34.507,34.82,414241,0
2013-04-03,34.873,34.873,34.249,34.276,366870,0
2013-04-04,34.24,34.434,33.809,33.864,251191,0
2013-04-05,33.56,34.387,33.21,34.333,721383,0
2013-04-08,34.58,34.626,34.23,34.626,344064,0
2013-04-09,34.598,34.846,34.469,34.655,388108,0
2013-04-10,34.679,35.297,34.679,35.205,245308,0
2013-04-11,35.241,35.545,35.132,35.499,270040,0
2013-04-12,35.516,35.591,35.241,35.581,304685,0
2013-04-15,35.509,35.509,34.065,34.092,316869,0
2013-04-16,34.295,34.82,34.158,34.791,260794,0
2013-04-17,34.607,34.728,33.725,33.909,298317,0
2013-04-18,33.826,33.9,33.504,33.587,305973,0
2013-04-19,33.67,34.276,33.596,34.23,212317,0
2013-04-22,34.304,34.304,33.799,34.12,112824,0
2013-04-23,34.267,34.377,34.055,34.249,88613,0
2013-04-24,34.249,34.469,34.186,34.314,202136,0
2013-04-25,34.35,34.892,34.342,34.846,114685,0
2013-04-26,34.738,34.929,34.405,34.688,101257,0
2013-04-29,34.718,35.26,34.607,35.14,127558,0
2013-04-30,35.048,35.205,34.783,35.075,226666,0
2013-05-01,34.882,35.288,34.663,35.057,250218,0
2013-05-02,35.02,35.315,34.753,35.114,217970,0
2013-05-03,35.398,35.756,35.185,35.482,203837,0
2013-05-06,35.426,35.452,35.114,35.279,122919,0
2013-05-07,35.241,35.472,35.094,35.205,175096,0
2013-05-08,35.159,35.279,35.03,35.195,195860,0
2013-05-09,35.195,35.297,35.094,35.288,114474,0
2013-05-10,35.333,35.931,35.333,35.821,161462,0
2013-05-13,35.719,35.995,35.525,35.627,255628,0
2013-05-14,35.573,35.683,35.462,35.6,308960,0
2013-05-15,35.647,36.012,35.407,35.793,374619,0
2013-05-16,35.727,36.04,35.591,35.765,237712,0
2013-05-17,35.959,36.282,35.665,35.876,189411,0
2013-05-20,35.894,36.465,35.793,36.447,178080,0
2013-05-21,36.292,36.612,35.848,36.308,341782,0
2013-05-22,36.142,36.263,35.6,35.839,462467,0
2013-05-23,35.701,36.179,35.324,36.142,169913,0
2013-05-24,36.125,36.388,35.554,36.353,427487,0
2013-05-28,36.388,37.062,36.205,36.3,245506,0
2013-05-29,36.088,36.398,35.6,36.308,128943,0
2013-05-30,36.282,36.612,36.195,36.612,129534,0
2013-05-31,36.437,36.758,36.326,36.483,148666,0
2013-06-03,36.437,36.63,35.775,35.977,301092,0
2013-06-04,35.995,36.553,35.95,36.3,199076,0
2013-06-05,36.117,36.343,35.516,36.088,178745,0
2013-06-06,36.142,36.474,35.912,36.427,271417,0
2013-06-07,36.483,36.978,36.334,36.932,303516,0
2013-06-10,36.942,37.529,36.794,37.437,226963,0
2013-06-11,37.006,37.503,36.804,37.079,201393,0
2013-06-12,37.355,38.606,36.648,36.959,315992,0
2013-06-13,37.097,37.851,36.988,37.805,137964,0
2013-06-14,37.897,38.321,37.594,38.035,280386,0
2013-06-17,38.136,38.384,37.29,38.09,478367,0
2013-06-18,37.651,37.651,34.387,36.398,1085869,0
2013-06-19,36.398,37.721,36.398,36.709,476511,0
2013-06-20,36.282,36.758,36.03,36.273,524719,0
2013-06-21,36.371,36.719,35.803,35.831,898931,0
2013-06-24,35.821,36.427,35.665,36.253,416026,0
2013-06-25,36.317,36.693,36.125,36.326,343671,0
2013-06-26,36.592,36.648,36.195,36.536,174410,0
2013-06-27,36.502,36.978,36.502,36.776,181202,0
2013-06-28,36.719,37.409,36.621,36.841,570855,0
2013-07-01,36.942,37.843,36.758,37.409,349532,0
2013-07-02,37.33,37.788,37.198,37.603,197967,0
2013-07-03,37.805,37.887,37.4,37.867,321633,0
2013-07-05,38.228,38.659,37.858,38.659,225498,0
2013-07-08,38.596,39.314,38.348,39.029,303790,0
2013-07-09,39.129,39.359,38.817,39.166,179746,0
2013-07-10,39.255,39.551,39.063,39.495,191479,0
2013-07-11,39.873,40.333,39.652,40.23,205824,0
2013-07-12,40.202,40.526,40.065,40.323,202037,0
2013-07-15,40.055,40.444,40.055,40.342,143264,0
2013-07-16,40.287,40.434,40.122,40.177,147362,0
2013-07-17,40.194,40.683,39.607,40.342,206181,0
2013-07-18,40.323,40.958,40.055,40.488,183235,0
2013-07-19,40.498,40.58,39.929,40.021,157894,0
2013-07-22,40.029,40.526,39.919,40.003,203219,0
2013-07-23,40.132,40.599,39.846,40.58,223308,0
2013-07-24,40.727,40.727,40.084,40.405,124479,0
2013-07-25,40.212,41.04,40.212,40.921,181002,0
2013-07-26,40.673,41.02,40.627,40.818,299652,0
2013-07-29,40.683,40.93,40.683,40.885,106710,0
2013-07-30,41.107,41.547,40.287,41.463,229047,0
2013-07-31,41.599,42.078,41.352,41.473,232011,0
2013-08-01,41.773,42.879,41.473,42.712,354969,0
2013-08-02,42.52,42.537,41.508,41.841,188964,0
2013-08-05,41.887,42.254,41.618,42.033,154738,0
2013-08-06,41.443,42.244,41.443,41.94,179754,0
2013-08-07,41.977,42.18,41.435,41.948,207267,0
2013-08-08,42.151,42.261,41.618,41.968,143383,0
2013-08-09,41.831,42.612,41.508,42.151,132866,0
2013-08-12,42.068,42.528,41.773,42.4,95263,0
2013-08-13,42.355,42.74,41.657,42.244,128852,0
2013-08-14,42.088,42.336,41.638,42.198,101571,0
2013-08-15,41.783,42.024,40.202,40.323,219115,0
2013-08-16,40.342,41.059,40.249,40.571,135398,0
2013-08-19,40.434,40.903,40.122,40.212,129063,0
2013-08-20,40.48,41.04,40.259,40.774,132680,0
2013-08-21,40.59,40.921,40.003,40.103,135296,0
2013-08-22,40.187,41.342,40.187,41.059,128758,0
2013-08-23,41.002,41.132,40.453,40.975,150207,0
2013-08-26,41.069,41.556,40.801,41.088,181443,0
2013-08-27,40.755,41.167,40.526,40.745,190255,0
2013-08-28,40.801,41.059,40.48,40.828,182060,0
2013-08-29,40.838,40.903,40.444,40.7,187216,0
2013-08-30,40.627,40.755,40.112,40.249,194794,0
2013-09-03,40.37,40.93,39.929,40.177,663009,0
2013-09-04,40.306,40.627,40.168,40.526,256599,0
2013-09-05,40.663,40.727,40.093,40.194,244359,0
2013-09-06,40.239,40.424,39.772,40.159,213942,0
2013-09-09,40.94,41.995,40.801,41.547,332011,0
2013-09-10,41.608,41.877,41.537,41.812,246451,0
2013-09-11,41.722,41.903,41.418,41.582,211224,0
2013-09-12,41.591,42.116,41.591,42.107,254374,0
2013-09-13,42.215,42.215,41.895,42.107,150631,0
2013-09-16,42.207,42.546,41.94,42.234,179678,0
2013-09-17,42.234,42.647,42.015,42.328,231941,0
2013-09-18,42.391,43.3,42.125,43.107,196659,0
2013-09-19,43.091,43.327,42.667,42.944,127635,0
2013-09-20,43.743,43.743,42.566,42.602,375726,0
2013-09-23,42.602,43.044,42.346,43.005,155711,0
2013-09-24,43.005,43.612,42.898,43.366,242530,0
2013-09-25,43.3,44.019,43.098,43.612,169567,0
2013-09-26,43.559,43.704,43.134,43.605,99764,0
2013-09-27,43.152,43.669,42.151,43.605,126004,0
2013-09-30,43.409,43.98,43.081,43.824,308798,0
2013-10-01,43.917,44.735,43.54,44.579,511387,0
2013-10-02,44.431,44.972,44.073,44.836,322462,0
2013-10-03,44.873,44.963,44.475,44.708,522347,0
2013-10-04,44.623,44.881,44.44,44.752,192858,0
2013-10-07,44.395,44.873,43.853,44.456,327901,0
2013-10-08,44.405,44.708,44.273,44.34,211044,0
2013-10-09,44.466,44.543,44.056,44.421,191769,0
2013-10-10,44.77,45.514,44.77,45.497,142046,0
2013-10-11,45.166,45.532,45.03,45.358,284977,0
2013-10-14,44.908,45.681,44.908,45.451,209670,0
2013-10-15,45.497,45.514,44.826,44.863,141203,0
2013-10-16,45.03,45.157,44.745,44.901,179957,0
2013-10-17,44.881,45.461,44.826,45.451,204323,0
2013-10-18,45.451,45.561,44.901,45.415,209277,0
2013-10-21,45.323,45.644,45.091,45.479,169201,0
2013-10-22,45.671,45.726,45.358,45.644,115718,0
2013-10-23,45.415,45.764,45.221,45.616,109883,0
2013-10-24,45.542,45.764,45.267,45.571,109996,0
2013-10-25,45.47,46.399,44.863,46.039,128322,0
2013-10-28,45.8,46.461,45.644,46.389,230848,0
2013-10-29,46.185,46.903,46.039,46.821,148641,0
2013-10-30,46.737,46.821,46.287,46.323,97151,0
2013-10-31,46.499,46.674,46.185,46.214,95436,0
2013-11-01,46.756,46.756,45.295,45.91,180334,0
2013-11-04,45.947,45.947,45.285,45.34,299360,0
2013-11-05,45.12,45.616,45.03,45.176,295390,0
2013-11-06,45.433,45.461,44.992,45.166,89534,0
2013-11-07,45.101,45.487,43.834,44.855,277846,0
2013-11-08,44.797,45.349,44.797,45.24,169225,0
2013-11-11,45.221,45.377,44.972,45.203,197279,0
2013-11-12,45.03,45.295,44.917,45.186,180331,0
2013-11-13,44.917,45.581,44.917,45.443,171815,0
2013-11-14,45.305,45.671,45.305,45.552,104615,0
2013-11-15,45.443,46.104,45.203,46.104,110802,0
2013-11-18,46.012,46.176,45.892,46.02,102172,0
2013-11-19,45.79,46.13,45.487,45.79,88750,0
2013-11-20,45.79,45.79,45.24,45.461,75381,0
2013-11-21,45.571,46.416,45.47,46.343,49445,0
2013-11-22,46.6,46.865,46.269,46.803,56290,0
2013-11-25,46.636,46.865,46.591,46.793,59895,0
2013-11-26,46.655,46.865,46.408,46.617,102835,0
2013-11-27,46.572,46.636,46.269,46.408,75186,0
2013-11-29,46.399,47.012,46.296,46.83,52877,0
2013-12-02,46.746,47.318,46.304,46.737,164961,0
2013-12-03,46.765,47.473,46.002,46.139,81927,0
2013-12-04,45.856,46.343,44.936,45.314,196600,0
2013-12-05,45.295,46.185,45.12,46.185,152944,0
2013-12-06,46.314,46.83,45.975,46.36,105846,0
2013-12-09,46.518,46.83,46.168,46.416,92714,0
2013-12-10,46.646,47.51,46.535,47.048,111113,0
2013-12-11,46.988,48.384,46.988,47.951,279331,0
2013-12-12,47.794,48.392,47.666,48.392,321835,0
2013-12-13,47.877,48.694,47.417,47.675,408134,0
2013-12-16,47.749,48.384,47.51,48.153,215683,0
2013-12-17,47.995,48.694,47.784,48.309,189283,0
2013-12-18,48.217,48.684,48.071,48.427,137254,0
2013-12-19,48.392,48.694,48.299,48.473,144876,0
2013-12-20,48.529,49.309,48.263,49.309,294868,0
2013-12-23,49.256,50.127,49.256,50.127,166107,0
2013-12-24,50.201,50.643,49.631,50.633,65929,0
2013-12-26,50.58,50.808,50.103,50.672,114579,0
2013-12-27,50.606,51.607,50.347,50.386,129226,0
2013-12-30,50.268,50.726,50.268,50.726,176918,0
2013-12-31,50.68,50.864,49.971,50.726,118973,0
2014-01-02,50.405,50.589,49.118,49.404,241728,0
2014-01-03,49.357,49.531,49.017,49.22,189706,0
2014-01-06,49.202,49.587,48.603,48.684,232276,0
2014-01-07,48.805,49.531,48.76,49.375,244516,0
2014-01-08,49.229,49.54,48.977,49.274,170516,0
2014-01-09,49.182,49.309,48.812,49.035,178534,0
2014-01-10,49.073,49.29,48.558,49.162,304418,0
2014-01-13,49.063,51.857,49.063,50.319,608344,0
2014-01-14,50.522,51.498,50.357,51.258,445279,0
2014-01-15,51.249,51.866,50.512,51.719,457439,0
2014-01-16,51.478,52.148,51.296,52.148,302717,0
2014-01-17,52.217,52.269,51.332,51.332,1546627,0
2014-01-21,51.627,51.627,49.319,49.56,321944,0
2014-01-22,49.788,50.018,49.274,49.853,176906,0
2014-01-23,49.455,49.54,48.482,48.77,310013,0
2014-01-24,48.812,48.812,47.942,48.198,303770,0
2014-01-27,48.492,48.859,48.107,48.549,208181,0
2014-01-28,48.684,49.522,48.062,49.455,217595,0
2014-01-29,49.11,49.319,48.549,48.977,199832,0
2014-01-30,49.21,50.083,49.11,50.047,199240,0
2014-01-31,49.98,49.98,48.889,49.752,264677,0
2014-02-03,49.54,49.98,47.039,47.444,550571,0
2014-02-04,47.573,48.539,47.501,48.427,289047,0
2014-02-05,47.97,48.936,47.839,48.797,136390,0
2014-02-06,48.987,49.91,48.621,49.833,219294,0
2014-02-07,49.926,50.469,49.919,50.424,124237,0
2014-02-10,50.259,50.512,50.027,50.386,109062,0
2014-02-11,50.522,51.664,49.796,51.176,199809,0
2014-02-12,51.176,51.743,50.451,51.12,250311,0
2014-02-13,50.726,51.342,50.433,51.313,131845,0
2014-02-14,51.091,51.589,51.091,51.36,102011,0
2014-02-18,51.258,51.773,50.864,51.552,117747,0
2014-02-19,51.378,52.059,51.167,51.433,135801,0
2014-02-20,51.414,52.608,51.406,51.866,305017,0
2014-02-21,52.022,52.589,51.902,52.105,137619,0
2014-02-24,52.051,52.868,52.051,52.233,108443,0
2014-02-25,52.362,52.655,52.157,52.5,295909,0
2014-02-26,52.729,52.995,52.471,52.599,140415,0
2014-02-27,52.462,52.922,52.075,52.333,196197,0
2014-02-28,52.452,53.463,52.452,53.327,217895,0
2014-03-03,52.793,53.244,52.141,52.452,180347,0
2014-03-04,52.423,53.18,52.324,52.518,334001,0
2014-03-05,52.518,52.685,52.352,52.5,427866,0
2014-03-06,52.471,52.93,52.433,52.655,295163,0
2014-03-07,52.627,52.978,52.518,52.765,129029,0
2014-03-10,52.608,53.042,52.462,52.821,211018,0
2014-03-11,53.298,53.556,52.608,52.959,344742,0
2014-03-12,52.528,53.925,52.528,53.867,460179,0
2014-03-13,53.858,54.208,52.969,53.078,269945,0
2014-03-14,52.821,53.759,51.92,52.314,274456,0
2014-03-17,52.608,52.922,52.105,52.381,197175,0
2014-03-18,52.362,52.902,52.167,52.565,171167,0
2014-03-19,52.416,52.859,52.26,52.443,125568,0
2014-03-20,52.4,52.737,51.82,52.041,159816,0
2014-03-21,52.234,52.621,52.041,52.374,474914,0
2014-03-24,52.575,52.602,51.56,51.699,137269,0
2014-03-25,51.892,52.051,51.292,51.948,240226,0
2014-03-26,52.067,52.242,51.569,51.892,221228,0
2014-03-27,51.901,52.234,51.662,52.149,188245,0
2014-03-28,52.158,53.119,52.158,52.658,165452,0
2014-03-31,52.658,53.554,52.648,53.204,245673,0
2014-04-01,52.943,53.904,52.926,53.803,287800,0
2014-04-02,53.97,54.46,53.571,54.304,219516,0
2014-04-03,54.46,54.46,53.488,53.581,138772,0
2014-04-04,53.988,54.329,52.758,53.082,208771,0
2014-04-07,52.863,53.443,52.075,53.138,292107,0
2014-04-08,53.01,53.536,52.835,53.388,191224,0
2014-04-09,52.473,52.844,51.734,52.158,306680,0
2014-04-10,52.198,52.334,51.44,51.569,231386,0
2014-04-11,51.155,51.883,49.638,49.743,292349,0
2014-04-14,50.212,51.45,50.018,50.592,356051,0
2014-04-15,50.674,51.384,50.471,51.237,320989,0
2014-04-16,51.578,52.881,51.578,52.208,331745,0
2014-04-17,52.279,52.315,51.468,51.966,951653,0
2014-04-21,52.041,52.298,50.978,52.218,146682,0
2014-04-22,52.218,53.157,52.218,52.863,203468,0
2014-04-23,52.943,53.332,52.796,53.037,134796,0
2014-04-24,53.157,53.508,52.688,52.963,141025,0
2014-04-25,52.897,52.963,52.549,52.621,74430,0
2014-04-28,52.502,53.267,52.003,52.566,127376,0
2014-04-29,52.75,53.461,52.559,53.194,152015,0
2014-04-30,53.194,53.332,52.364,53.037,176651,0
2014-05-01,52.906,53.378,52.445,52.732,116207,0
2014-05-02,52.678,53.047,52.298,52.445,89074,0
2014-05-05,52.188,52.688,51.957,52.473,107448,0
2014-05-06,52.261,52.52,51.717,51.791,175523,0
2014-05-07,51.984,52.198,51.087,51.237,192788,0
2014-05-08,51.072,52.085,50.914,51.21,153076,0
2014-05-09,51.053,51.966,50.85,51.874,88931,0
2014-05-12,52.188,52.592,51.752,52.418,180479,0
2014-05-13,52.315,52.425,52.041,52.067,96264,0
2014-05-14,51.919,52.067,50.646,50.773,153461,0
2014-05-15,50.609,50.868,49.76,50.426,123257,0
2014-05-16,50.349,50.802,49.953,50.564,125967,0
2014-05-19,50.583,51.063,50.583,50.674,170763,0
2014-05-20,50.674,50.71,50.018,50.321,219036,0
2014-05-21,50.349,50.757,50.339,50.515,136564,0
2014-05-22,50.515,50.868,50.312,50.453,104138,0
2014-05-23,50.407,50.822,49.676,50.564,143664,0
2014-05-27,50.525,50.773,50.48,50.609,135991,0
2014-05-28,50.583,50.93,50.583,50.72,189368,0
2014-05-29,50.85,50.94,50.583,50.765,131193,0
2014-05-30,50.822,50.822,50.554,50.564,122561,0
2014-06-02,50.71,51.145,50.407,51.043,249940,0
2014-06-03,51.025,51.227,50.93,51.079,323441,0
2014-06-04,50.96,51.227,50.554,51.079,196186,0
2014-06-05,51.155,51.55,50.812,51.32,272660,0
2014-06-06,51.43,51.866,51.43,51.734,125667,0
2014-06-09,51.791,52.863,51.781,52.454,167618,0
2014-06-10,52.511,52.75,52.095,52.705,249397,0
2014-06-11,52.63,53.332,52.549,53.148,254140,0
2014-06-12,53.055,53.37,52.844,53.128,108838,0
2014-06-13,53.194,53.194,52.279,52.464,126721,0
2014-06-16,52.288,52.473,52.178,52.393,111066,0
2014-06-17,52.242,55.592,52.114,55.474,539748,0
2014-06-18,55.336,56.149,55.113,56.052,271156,0
2014-06-19,55.843,55.888,55.104,55.602,231977,0
2014-06-20,55.492,55.492,54.489,54.707,501730,0
2014-06-23,54.863,55.049,54.679,54.902,297640,0
2014-06-24,54.92,55.389,54.707,55.104,246722,0
2014-06-25,54.93,55.722,54.809,55.574,314365,0
2014-06-26,55.667,55.787,55.214,55.574,182486,0
2014-06-27,55.435,55.984,55.435,55.639,345608,0
2014-06-30,55.592,56.337,55.353,56.195,219725,0
2014-07-01,56.28,56.576,56.16,56.261,372254,0
2014-07-02,56.195,57.04,56.195,56.669,311595,0
2014-07-03,56.678,57.653,56.678,57.55,161302,0
2014-07-07,57.179,57.755,56.504,56.883,265883,0
2014-07-08,56.669,57.021,56.133,56.595,264752,0
2014-07-09,56.558,57.307,56.511,57.169,247473,0
2014-07-10,56.428,56.956,56.428,56.707,407758,0
2014-07-11,56.818,57.07,56.3,56.409,160817,0
2014-07-14,56.586,57.458,56.576,57.432,181475,0
2014-07-15,57.504,57.736,57.207,57.403,255764,0
2014-07-16,57.449,57.773,56.372,56.485,271737,0
2014-07-17,56.39,56.752,55.501,55.706,177964,0
2014-07-18,55.741,57.466,55.741,57.107,598539,0
2014-07-21,56.799,57.089,56.504,56.576,162856,0
2014-07-22,57.031,57.299,56.633,56.78,199432,0
2014-07-23,56.78,57.169,56.558,56.651,184717,0
2014-07-24,56.633,57.123,56.457,56.688,203938,0
2014-07-25,56.28,56.975,56.133,56.179,162185,0
2014-07-28,56.213,56.633,55.723,55.76,195635,0
2014-07-29,55.835,56.438,55.807,55.881,179230,0
2014-07-30,56.16,56.504,55.835,56.31,73108,0
2014-07-31,55.927,56.504,55.52,55.733,190983,0
2014-08-01,55.63,56.039,54.434,55.159,208045,0
2014-08-04,55.501,55.881,54.806,55.706,133532,0
2014-08-05,55.492,55.874,55.316,55.408,101989,0
2014-08-06,55.112,55.63,54.797,55.149,50584,0
2014-08-07,55.221,55.492,54.526,54.665,144875,0
2014-08-08,54.563,55.176,54.444,55.093,105136,0
2014-08-11,55.362,55.807,54.824,55.026,137768,0
2014-08-12,54.955,55.464,54.369,54.665,177148,0
2014-08-13,54.78,55.622,54.78,55.194,123825,0
2014-08-14,54.534,55.592,54.534,55.14,137945,0
2014-08-15,55.417,55.464,54.534,54.982,93121,0
2014-08-18,55.37,55.733,54.982,55.278,155235,0
2014-08-19,55.306,56.003,55.231,55.602,89900,0
2014-08-20,55.398,55.917,54.869,55.306,50999,0
2014-08-21,55.221,55.733,54.76,55.455,80019,0
2014-08-22,55.557,55.622,55.084,55.131,56561,0
2014-08-25,55.492,55.63,55.036,55.212,167739,0
2014-08-26,55.131,55.398,54.464,54.797,179943,0
2014-08-27,54.665,55.398,54.657,55.176,115651,0
2014-08-28,55.149,55.639,54.621,55.168,200439,0
2014-08-29,55.168,55.741,55.055,55.602,147193,0
2014-09-02,55.706,56.485,55.63,56.039,196706,0
2014-09-03,56.074,56.558,55.51,55.723,100915,0
2014-09-04,55.687,55.955,55.269,55.464,84134,0
2014-09-05,55.362,55.768,55.194,55.51,76987,0
2014-09-08,55.583,55.649,54.974,55.362,149219,0
2014-09-09,55.639,55.639,52.337,53.525,319382,0
2014-09-10,53.396,53.691,52.377,53.396,148206,0
2014-09-11,53.174,53.831,53.135,53.71,165312,0
2014-09-12,53.701,53.895,53.282,53.525,121393,0
2014-09-15,53.543,54.369,53.543,53.719,123245,0
2014-09-16,53.517,54.193,53.359,53.525,198338,0
2014-09-17,53.442,53.758,53.125,53.34,170500,0
2014-09-18,53.543,53.998,53.274,53.525,188380,0
2014-09-19,53.497,53.691,53.256,53.302,280958,0
2014-09-22,53.164,53.423,52.578,53.321,175052,0
2014-09-23,53.164,53.561,53.052,53.33,217395,0
2014-09-24,53.469,53.797,53.174,53.646,165773,0
2014-09-25,53.627,53.664,53.192,53.282,164864,0
2014-09-26,53.238,53.517,52.922,53.34,169149,0
2014-09-29,52.929,53.414,52.444,52.622,216750,0
2014-09-30,52.491,52.828,52.036,52.305,270811,0
2014-10-01,52.342,52.52,51.168,51.643,301992,0
2014-10-02,51.364,51.811,51.196,51.681,306095,0
2014-10-03,51.998,52.52,51.541,52.424,475431,0
2014-10-06,52.472,52.612,51.533,51.559,136396,0
2014-10-07,51.317,51.438,50.553,50.599,152566,0
2014-10-08,50.683,50.898,50.169,50.75,205291,0
2014-10-09,50.441,50.441,49.646,49.695,193598,0
2014-10-10,49.695,50.385,48.932,48.984,200695,0
2014-10-13,48.745,49.109,47.859,47.961,185097,0
2014-10-14,48.315,48.549,47.374,48.194,212968,0
2014-10-15,48.147,49.435,47.458,48.932,311885,0
2014-10-16,48.791,49.761,47.859,49.443,196246,0
2014-10-17,50.394,51.186,49.78,50.599,235780,0
2014-10-20,50.356,51.028,50.356,50.803,119869,0
2014-10-21,51.215,52.204,51.215,52.063,84439,0
2014-10-22,52.127,52.204,51.308,51.381,74559,0
2014-10-23,52.109,52.305,51.83,51.912,78842,0
2014-10-24,52.204,52.472,51.802,51.998,62376,0
2014-10-27,51.912,52.381,51.391,52.352,133188,0
2014-10-28,52.362,53.228,52.362,53.192,128059,0
2014-10-29,53.368,53.423,52.716,53.21,102799,0
2014-10-30,52.937,53.74,52.53,53.712,99743,0
2014-10-31,54.627,54.954,53.488,54.43,410523,0
2014-11-03,54.411,55.149,54.188,54.43,244322,0
2014-11-04,54.627,55.68,54.095,54.58,233239,0
2014-11-05,55.212,55.584,54.831,55.073,255423,0
2014-11-06,55.016,55.642,54.709,55.336,196196,0
2014-11-07,55.456,55.868,55.112,55.632,319358,0
2014-11-10,55.531,56.026,55.241,55.652,199976,0
2014-11-11,55.512,55.829,54.541,54.973,346091,0
2014-11-12,54.748,55.475,54.59,55.327,228005,0
2014-11-13,55.652,55.652,54.778,54.926,231400,0
2014-11-14,55.016,55.642,54.748,55.102,200804,0
2014-11-17,55.112,55.642,54.681,54.886,240399,0
2014-11-18,54.647,55.418,54.311,54.804,145090,0
2014-11-19,54.627,54.839,54.252,54.375,164655,0
2014-11-20,54.095,55.008,54.095,54.804,89890,0
2014-11-21,54.963,55.512,54.699,54.857,86083,0
2014-11-24,54.531,55.408,54.531,54.99,120335,0
2014-11-25,55.389,55.436,54.758,55.093,149144,0
2014-11-26,54.981,55.614,54.916,55.522,66586,0
2014-11-28,55.69,55.884,55.466,55.67,48941,0
2014-12-01,55.614,55.67,54.896,55.279,126214,0
2014-12-02,55.279,55.354,54.822,55.025,258832,0
2014-12-03,54.998,55.642,54.973,55.035,206405,0
2014-12-04,54.768,55.363,54.44,54.857,241434,0
2014-12-05,54.896,55.408,54.522,54.848,171676,0
2014-12-08,54.56,55.231,54.392,54.813,215612,0
2014-12-09,55.327,55.446,53.807,55.064,168191,0
2014-12-10,54.57,55.363,53.134,53.182,166541,0
2014-12-11,53.628,54.085,53.192,53.488,114802,0
2014-12-12,53.192,53.851,53.192,53.321,193504,0
2014-12-15,53.666,54.144,53.144,53.488,175829,0
2014-12-16,53.144,54.206,53.144,53.77,202187,0
2014-12-17,54.029,55.624,53.77,54.998,188262,0
2014-12-18,55.466,56.06,55.241,55.531,167513,0
2014-12-19,55.604,55.604,54.981,55.288,394527,0
2014-12-22,55.194,55.744,55.168,55.456,97035,0
2014-12-23,55.81,55.877,55.241,55.67,115413,0
2014-12-24,55.632,56.091,55.201,55.69,54327,0
2014-12-26,55.98,56.149,55.7,55.97,71153,0
2014-12-29,56.071,57.094,56.071,56.87,159249,0
2014-12-30,56.664,56.86,56.221,56.664,91618,0
2014-12-31,56.569,56.804,55.408,55.493,129075,0
2015-01-02,55.877,56.319,54.526,55.182,129838,0
2015-01-05,54.685,55.174,53.507,53.958,205646,0
2015-01-06,53.852,53.862,52.562,52.906,304016,0
2015-01-07,53.394,53.676,53.272,53.571,175015,0
2015-01-08,54.126,54.623,53.75,53.899,249483,0
2015-01-09,54.003,54.33,53.807,53.967,112450,0
2015-01-12,54.208,54.377,53.581,54.227,122913,0
2015-01-13,54.535,55.7,54.153,54.791,199754,0
2015-01-14,54.377,55.296,54.096,54.564,136395,0
2015-01-15,54.603,54.8,54.199,54.394,146594,0
2015-01-16,54.404,55.566,54.404,55.388,113524,0
2015-01-20,55.267,55.379,54.18,54.853,163276,0
2015-01-21,54.892,55.632,54.642,55.192,89635,0
2015-01-22,55.614,57,55.219,56.888,161119,0
2015-01-23,56.973,57.581,56.739,57.356,360718,0
2015-01-26,57.159,58.978,57.047,58.872,280019,0
2015-01-27,58.462,58.621,57.666,58.266,247988,0
2015-01-28,58.414,58.462,57.759,57.985,172542,0
2015-01-29,57.891,58.452,57.45,58.331,136615,0
2015-01-30,57.927,58.443,57.694,58.04,526978,0
2015-02-02,57.9,58.266,57.337,58.227,223227,0
2015-02-03,57.132,59.006,57.132,58.631,188082,0
2015-02-04,58.199,58.939,58.002,58.527,143445,0
2015-02-05,58.65,58.939,58.35,58.472,100383,0
2015-02-06,58.424,58.829,57.6,57.909,145548,0
2015-02-09,57.965,58.171,57.404,57.467,178701,0
2015-02-10,57.543,57.74,57.178,57.591,146937,0
2015-02-11,57.404,57.694,57.132,57.394,152696,0
2015-02-12,56.73,57.937,56.73,57.909,219717,0
2015-02-13,58.012,58.536,57.9,58.395,113588,0
2015-02-17,58.321,59.069,58.301,58.949,141868,0
2015-02-18,58.988,60.148,58.988,59.999,184297,0
2015-02-19,59.783,60.214,59.624,60.044,104030,0
2015-02-20,60.158,60.673,59.484,60.569,123662,0
2015-02-23,60.635,61.038,60.233,60.878,74421,0
2015-02-24,60.616,61.329,60.616,61.057,282735,0
2015-02-25,60.842,61.356,60.437,60.814,196697,0
2015-02-26,60.842,61.123,60.616,61.083,225853,0
2015-02-27,61.123,61.123,60.446,60.569,86432,0
2015-03-02,60.953,60.953,60.143,60.392,155843,0
2015-03-03,60.035,60.382,59.72,59.904,124030,0
2015-03-04,59.595,59.96,59.422,59.68,116107,0
2015-03-05,59.95,60.009,58.997,59.108,229229,0
2015-03-06,58.82,59.465,58.573,58.997,96735,0
2015-03-09,59.209,59.716,58.9,59.024,171485,0
2015-03-10,59.117,59.117,57.308,57.317,278469,0
2015-03-11,57.283,57.656,56.831,57.254,384738,0
2015-03-12,57.139,57.394,56.522,56.626,362215,0
2015-03-13,56.522,56.818,56.279,56.289,226120,0
2015-03-16,56.579,56.869,56.439,56.822,404376,0
2015-03-17,56.747,57.273,56.158,56.85,229375,0
2015-03-18,56.888,57.231,56.579,56.953,285931,0
2015-03-19,56.908,57.197,56.602,56.98,235713,0
2015-03-20,56.86,57.731,56.86,57.497,401514,0
2015-03-23,57.694,58.266,57.226,57.75,203675,0
2015-03-24,57.573,58.35,57.573,58.06,120912,0
2015-03-25,58.301,58.301,56.681,56.794,147612,0
2015-03-26,56.785,57.178,56.299,56.822,122995,0
2015-03-27,56.616,57.985,56.606,57.656,144005,0
2015-03-30,57.787,58.527,57.385,57.553,108798,0
2015-03-31,57.487,57.655,57.127,57.273,149263,0
2015-04-01,57.347,57.721,56.664,57.273,147940,0
2015-04-02,57.459,57.656,56.739,56.99,179064,0
2015-04-06,56.917,57.263,56.327,57.067,432518,0
2015-04-07,57.273,57.385,56.926,57.019,191924,0
2015-04-08,56.973,57.226,56.579,56.765,141967,0
2015-04-09,56.879,57.057,56.458,57.01,186254,0
2015-04-10,56.963,57.159,56.681,56.953,106611,0
2015-04-13,56.757,57.236,56.25,56.439,213291,0
2015-04-14,56.58,56.956,56.06,56.561,158836,0
2015-04-15,57.126,57.137,55.958,55.978,180278,0
2015-04-16,56.043,56.721,54.865,54.989,207237,0
2015-04-17,54.947,54.947,53.548,54.244,187129,0
2015-04-20,54.754,54.914,54.16,54.837,89850,0
2015-04-21,55.243,55.658,54.811,55.3,59388,0
2015-04-22,55.186,55.46,54.914,55.29,54024,0
2015-04-23,55.035,56.24,54.961,56.099,86381,0
2015-04-24,56.24,56.655,55.686,55.968,97877,0
2015-04-27,56.148,56.512,55.469,55.581,77634,0
2015-04-28,55.535,55.535,54.508,54.633,134248,0
2015-04-29,54.584,54.594,53.916,54.028,68509,0
2015-04-30,53.097,54.028,53.097,53.539,502961,0
2015-05-01,53.512,54.609,53.416,54.329,201561,0
2015-05-04,54.535,54.685,54.254,54.492,94481,0
2015-05-05,54.095,54.492,53.726,54.076,130844,0
2015-05-06,54.304,54.304,53.756,53.926,130560,0
2015-05-07,53.887,54.114,53.776,54.076,74906,0
2015-05-08,54.124,54.254,53.887,53.991,183179,0
2015-05-11,53.916,54.526,53.887,54.274,145676,0
2015-05-12,54.124,54.124,53.323,53.776,105793,0
2015-05-13,53.935,53.935,53.512,53.653,113077,0
2015-05-14,53.726,53.991,53.441,53.887,112552,0
2015-05-15,53.991,54.207,53.689,54.151,115924,0
2015-05-18,54.019,54.942,53.927,54.594,125464,0
2015-05-19,54.264,54.884,54.264,54.865,83156,0
2015-05-20,54.865,54.989,54.594,54.764,60556,0
2015-05-21,54.444,55.422,54.444,55.205,58768,0
2015-05-22,54.989,55.374,54.554,55.093,56146,0
2015-05-26,55.14,55.412,53.991,54.498,57570,0
2015-05-27,53.746,55.319,53.746,54.924,227902,0
2015-05-28,55.195,55.319,54.473,54.754,247057,0
2015-05-29,54.633,55.064,54.304,54.614,130442,0
2015-06-01,54.329,55.008,54.047,54.685,170525,0
2015-06-02,54.434,54.989,54.434,54.744,121504,0
2015-06-03,54.623,55.681,54.623,54.989,264613,0
2015-06-04,55.008,55.338,54.424,54.564,162586,0
2015-06-05,54.498,54.604,54.047,54.434,105869,0
2015-06-08,54.274,54.865,54.274,54.444,245851,0
2015-06-09,54.329,54.705,54.124,54.294,133385,0
2015-06-10,54.414,54.705,54.197,54.594,207371,0
2015-06-11,54.367,54.952,54.151,54.394,236495,0
2015-06-12,54.313,54.454,54.217,54.338,82715,0
2015-06-15,54.028,54.774,53.616,54.274,141717,0
2015-06-16,54.554,54.774,53.888,54.424,222481,0
2015-06-17,54.633,55.149,53.689,54.095,550575,0
2015-06-18,53.926,54.414,51.657,53.201,839148,0
2015-06-19,53.557,53.722,52.654,52.918,450862,0
2015-06-22,54.047,54.244,53.37,53.512,186980,0
2015-06-23,53.717,54.019,52.704,53.05,200624,0
2015-06-24,53.031,53.421,52.64,52.704,148769,0
2015-06-25,53.625,53.625,52.146,52.174,103797,0
2015-06-26,52.41,52.578,51.817,51.949,149885,0
2015-06-29,51.958,51.958,51.347,51.383,163430,0
2015-06-30,51.507,51.826,50.79,51.11,274254,0
2015-07-01,51.177,52.204,50.93,51.976,167330,0
2015-07-02,52.477,52.752,51.892,52.1,135269,0
2015-07-06,51.909,52.556,51.519,52.336,375463,0
2015-07-07,52.251,52.698,51.816,52.59,169414,0
2015-07-08,52.07,52.81,51.825,51.968,128661,0
2015-07-09,52.09,52.331,51.578,51.636,79047,0
2015-07-10,52.27,52.385,51.693,51.758,106915,0
2015-07-13,52.034,52.376,51.66,52.146,109652,0
2015-07-14,52.146,52.279,51.901,52.062,92993,0
2015-07-15,52.062,52.138,51.504,51.607,100562,0
2015-07-16,51.684,52.175,51.466,51.627,147598,0
2015-07-17,51.73,51.73,50.631,50.66,125555,0
2015-07-20,50.89,51.636,50.719,50.89,125053,0
2015-07-21,50.66,51.475,50.217,50.319,129917,0
2015-07-22,50.236,50.917,50.207,50.578,123177,0
2015-07-23,50.756,51.086,49.706,49.943,108598,0
2015-07-24,50.018,50.434,49.54,49.676,98599,0
2015-07-27,49.404,49.735,48.759,48.912,108137,0
2015-07-28,49.014,49.923,48.636,49.535,151523,0
2015-07-29,49.525,50.407,49.525,50.168,86503,0
2015-07-30,50.104,50.387,49.195,50.178,137926,0
2015-07-31,50.434,50.68,49.943,50.168,172446,0
2015-08-03,50.301,50.329,49.584,49.847,93718,0
2015-08-04,49.933,50.538,49.487,50.018,71696,0
2015-08-05,50.246,50.397,49.414,49.467,157034,0
2015-08-06,49.638,49.638,48.134,48.949,97051,0
2015-08-07,48.994,49.1,48.561,48.741,91313,0
2015-08-10,49.024,49.306,48.853,49.053,145998,0
2015-08-11,48.843,49.034,48.267,48.362,49663,0
2015-08-12,48.144,49.205,47.458,49.034,174673,0
2015-08-13,49.083,49.394,48.805,49.214,67202,0
2015-08-14,49.091,49.906,48.843,49.773,71135,0
2015-08-17,48.608,50.378,48.608,50.329,183912,0
2015-08-18,50.596,50.651,49.497,49.951,93079,0
2015-08-19,49.356,50.131,49.145,49.988,113348,0
2015-08-20,49.706,49.915,48.608,48.692,128645,0
2015-08-21,48.493,48.958,47.576,47.661,120137,0
2015-08-24,45.824,48.107,45.824,46.1,227419,0
2015-08-25,46.733,47.24,45.59,45.731,192669,0
2015-08-26,46.306,47.161,45.815,46.999,122966,0
2015-08-27,47.216,48.843,47.216,48.788,124741,0
2015-08-28,48.589,49.773,48.39,49.262,125343,0
2015-08-31,49.014,49.11,48.314,48.798,158645,0
2015-09-01,48.068,48.342,47.443,47.491,185292,0
2015-09-02,47.775,48.371,47.347,47.85,133084,0
2015-09-03,47.982,48.779,47.982,48.381,108637,0
2015-09-04,47.964,48.493,47.86,48.211,108305,0
2015-09-08,48.798,49.725,48.798,49.657,136193,0
2015-09-09,50.85,50.85,47.017,47.273,227120,0
2015-09-10,47.255,47.255,45.966,46.601,178267,0
2015-09-11,46.573,46.649,45.56,46.279,185282,0
2015-09-14,46.194,46.706,45.948,46.639,138478,0
2015-09-15,46.753,47.576,46.563,47.406,93493,0
2015-09-16,47.528,49.073,47.122,48.843,117223,0
2015-09-17,48.994,48.994,48.399,48.466,122098,0
2015-09-18,47.727,48.347,47.571,47.982,180708,0
2015-09-21,48.267,48.813,47.643,47.698,113658,0
2015-09-22,47.065,47.906,47.065,47.519,103481,0
2015-09-23,47.519,47.869,47.075,47.566,112731,0
2015-09-24,47.206,47.765,46.894,47.613,102930,0
2015-09-25,48.011,48.078,47.065,47.396,108283,0
2015-09-28,47.425,47.425,46.306,46.516,120449,0
2015-09-29,46.507,46.79,46.156,46.545,141963,0
2015-09-30,46.884,47.566,46.468,47.347,167921,0
2015-10-01,47.556,47.85,45.673,45.815,213094,0
2015-10-02,45.494,45.786,45.276,45.58,405369,0
2015-10-05,45.522,46.175,45.522,45.956,346843,0
2015-10-06,46.015,46.183,45.834,45.93,225716,0
2015-10-07,46.326,46.941,45.985,46.639,254902,0
2015-10-08,47.001,49.019,46.935,48.969,149869,0
2015-10-09,49.106,49.171,48.248,48.917,182332,0
2015-10-12,48.837,49.181,48.514,48.917,98595,0
2015-10-13,48.715,49.221,48.306,49.019,146208,0
2015-10-14,49.019,49.627,48.248,48.372,213666,0
2015-10-15,48.458,48.705,48.144,48.477,142555,0
2015-10-16,48.353,48.962,48.181,48.439,147760,0
2015-10-19,48.211,49.116,48.211,49.088,113418,0
2015-10-20,48.907,49.161,48.907,49.039,126887,0
2015-10-21,48.935,49.029,47.515,47.714,175065,0
2015-10-22,47.714,48.725,47.639,48.572,201886,0
2015-10-23,48.563,49.353,48.258,49.293,226978,0
2015-10-26,49.039,49.495,48.685,48.754,129849,0
2015-10-27,48.754,48.754,47.925,48.363,183258,0
2015-10-28,48.315,49.554,48.277,49.554,207609,0
2015-10-29,49.465,49.848,48.582,49.808,194514,0
2015-10-30,49.745,50.323,49.392,49.828,521483,0
2015-11-02,49.907,51.733,49.828,51.696,127012,0
2015-11-03,51.599,51.599,50.829,51.038,120671,0
2015-11-04,51.172,51.381,50.295,50.372,129630,0
2015-11-05,50.666,50.666,49.868,50.485,112289,0
2015-11-06,50.543,50.543,49.818,50.514,122521,0
2015-11-09,49.798,50.79,49.554,49.78,144456,0
2015-11-10,49.706,49.965,49.485,49.952,129867,0
2015-11-11,50.191,50.22,49.637,49.887,142382,0
2015-11-12,49.465,49.592,48.847,48.897,86280,0
2015-11-13,48.563,49.25,47.697,47.963,127970,0
2015-11-16,47.649,48.219,47.619,48.172,85049,0
2015-11-17,48.191,48.191,47.296,47.334,122952,0
2015-11-18,47.259,49.382,47.259,49.039,354074,0
2015-11-19,48.999,49.201,48.267,48.514,92911,0
2015-11-20,48.725,49.211,48.353,48.837,147693,0
2015-11-23,48.601,49.119,48.601,48.744,92447,0
2015-11-24,48.524,49.495,48.468,49.171,175069,0
2015-11-25,49.313,49.475,48.999,49.402,203718,0
2015-11-27,49.485,50.467,49.267,50.362,98186,0
2015-11-30,50.819,50.819,49.079,49.123,227202,0
2015-12-01,49.191,49.701,48.979,49.402,188210,0
2015-12-02,49.23,49.353,48.372,48.391,132101,0
2015-12-03,48.4,48.675,47.896,48.286,211586,0
2015-12-04,48.306,48.837,48.181,48.41,123017,0
2015-12-07,48.286,48.372,47.506,47.925,197522,0
2015-12-08,46.506,46.706,42.936,42.936,475698,0
2015-12-09,42.696,44.84,42.506,43.706,584644,0
2015-12-10,43.402,44.021,43.05,43.354,187464,0
2015-12-11,42.955,43.354,42.487,43.125,274206,0
2015-12-14,43.03,43.339,42.202,42.411,131401,0
2015-12-15,42.868,43.172,42.594,42.819,211529,0
2015-12-16,42.696,43.564,42.592,42.838,165760,0
2015-12-17,42.811,42.95,42.496,42.506,236757,0
2015-12-18,42.25,42.25,41.202,41.315,473404,0
2015-12-21,41.556,41.83,41.121,41.487,265796,0
2015-12-22,41.592,42.001,41.098,41.772,288954,0
2015-12-23,41.917,42.866,41.697,42.827,241771,0
2015-12-24,43.078,43.202,42.742,42.846,110818,0
2015-12-28,42.866,43.009,42.358,42.953,214476,0
2015-12-29,43.039,43.795,43.039,43.479,149940,0
2015-12-30,43.489,43.893,43.336,43.345,166130,0
2015-12-31,43.232,43.902,42.953,43.172,207202,0
2016-01-04,42.482,42.781,41.821,42.234,278200,0
2016-01-05,42.445,43.326,42.367,42.781,347571,0
2016-01-06,42.09,42.693,41.648,41.898,473559,0
2016-01-07,41.006,41.413,40.219,40.298,305172,0
2016-01-08,40.69,40.767,39.913,40,265279,0
2016-01-11,40.153,40.421,39.385,39.577,209888,0
2016-01-12,39.818,40.681,39.673,40.355,299323,0
2016-01-13,40.479,40.737,39.903,39.981,505416,0
2016-01-14,40.095,41.559,39.822,41.227,421236,0
2016-01-15,40.335,40.545,38.849,40.037,334701,0
2016-01-19,40.671,40.671,40.671,40.671,0,0
2016-01-20,39.78,40.086,39.138,39.483,433047,0
2016-01-21,39.444,40.056,39.108,39.654,490482,0
2016-01-22,40.239,40.248,38.772,39.032,596014,0
2016-01-25,38.772,39.51,38.513,38.628,374560,0
2016-01-26,38.925,40.009,38.666,39.952,294746,0
2016-01-27,39.855,40.086,39.128,39.337,248140,0
2016-01-28,39.73,39.855,38.533,39.414,388955,0
2016-01-29,39.52,40.162,39.328,40.076,990831,0
2016-02-01,39.74,40.153,39.281,39.865,261300,0
2016-02-02,39.385,39.51,38.915,38.992,173611,0
2016-02-03,39.347,39.711,38.34,39.673,251536,0
2016-02-04,39.702,40.882,39.702,40.278,188688,0
2016-02-05,40.278,40.651,39.347,39.491,163859,0
2016-02-08,39.032,39.175,38.533,38.915,243671,0
2016-02-09,38.572,39.002,38.322,38.552,190484,0
2016-02-10,38.676,39.531,38.628,38.975,190880,0
2016-02-11,38.292,39.098,38.292,38.772,171440,0
2016-02-12,39.108,39.775,38.236,38.839,239001,0
2016-02-16,39.222,40.019,39.148,39.76,213332,0
2016-02-17,39.923,41.341,39.74,41.208,216276,0
2016-02-18,41.218,41.312,40.546,40.92,233787,0
2016-02-19,40.843,41.466,40.614,41.015,199651,0
2016-02-22,41.351,41.974,41.351,41.677,136318,0
2016-02-23,41.475,41.83,41.208,41.293,197301,0
2016-02-24,40.9,41.648,40.307,41.293,223981,0
2016-02-25,41.341,41.993,40.824,41.927,137294,0
2016-02-26,42.08,42.08,41.361,41.88,238873,0
2016-02-29,41.945,42.109,41.418,41.735,179708,0
2016-03-01,42.061,42.329,41.592,42.272,357062,0
2016-03-02,42.033,42.348,41.495,42.186,249203,0
2016-03-03,42.176,43.232,42.09,43.222,175639,0
2016-03-04,43.375,43.614,42.906,43.162,192592,0
2016-03-07,42.962,43.479,42.962,43.306,327495,0
2016-03-08,42.713,43.241,41.717,43.039,305638,0
2016-03-09,43.078,43.528,42.588,43.039,233620,0
2016-03-10,43.069,43.241,42.243,42.654,148918,0
2016-03-11,43.049,44.285,43.049,44.16,210886,0
2016-03-14,43.978,44.709,43.538,44.363,248368,0
2016-03-15,43.968,44.88,43.968,44.709,249332,0
2016-03-16,44.466,45.291,44.466,45.099,225428,0
2016-03-17,44.995,46.261,44.975,45.944,235007,0
2016-03-18,45.512,47.468,45.417,47.276,676895,0
2016-03-21,46.02,47.352,44.89,44.946,338874,0
2016-03-22,44.669,45.79,44.669,45.733,348140,0
2016-03-23,45.753,45.886,45.262,45.733,253023,0
2016-03-24,45.331,46.144,45.244,46.126,192345,0
2016-03-28,46.307,46.87,45.991,46.366,206006,0
2016-03-29,46.366,47.325,45.906,47.18,185187,0
2016-03-30,47.411,47.564,47.008,47.382,304061,0
2016-03-31,47.286,47.679,46.529,46.873,225058,0
2016-04-01,46.471,47.199,46.04,47.133,328999,0
2016-04-04,47.306,47.683,46.103,46.164,254325,0
2016-04-05,45.714,46.144,45.445,45.599,375950,0
2016-04-06,45.733,45.953,45.494,45.608,230183,0
2016-04-07,45.225,45.78,44.699,44.862,265635,0
2016-04-08,45.099,45.397,44.822,45.128,183140,0
2016-04-11,45.178,46.239,45.052,45.747,128323,0
2016-04-12,45.862,46.432,45.862,46.017,134812,0
2016-04-13,46.423,47.223,45.911,47.126,210300,0
2016-04-14,47.262,47.271,46.268,46.315,148084,0
2016-04-15,46.373,46.731,46.123,46.644,240086,0
2016-04-18,46.721,47.146,46.315,46.846,157612,0
2016-04-19,47.029,47.705,46.982,47.454,212453,0
2016-04-20,47.406,48.158,47.28,47.928,206196,0
2016-04-21,48.023,48.719,47.764,48.226,273931,0
2016-04-22,48.351,49.221,48.351,48.748,229811,0
2016-04-25,48.739,49.115,48.294,48.545,205213,0
2016-04-26,48.853,49.305,48.796,48.96,197610,0
2016-04-27,48.997,49.529,48.41,48.649,128477,0
2016-04-28,48.679,49.077,48.043,48.187,153207,0
2016-04-29,48.101,48.101,47.3,47.85,251909,0
2016-05-02,47.994,49.365,47.869,49.315,228299,0
2016-05-03,48.843,49.241,47.599,47.657,162059,0
2016-05-04,47.608,48.004,47.049,47.098,138451,0
2016-05-05,47.242,48.294,47.098,48.284,246591,0
2016-05-06,48.014,49.095,48.014,49.047,164668,0
2016-05-09,48.813,49.141,48.391,49.047,135887,0
2016-05-10,49.335,49.479,48.96,49.385,132698,0
2016-05-11,49.365,49.549,48.649,48.813,113423,0
2016-05-12,49.115,49.115,48.236,48.689,141217,0
2016-05-13,48.381,48.659,48.207,48.495,82566,0
2016-05-16,48.613,49.007,48.187,48.823,91611,0
2016-05-17,48.246,49.231,48.043,48.833,143798,0
2016-05-18,48.833,49.087,48.275,48.758,131473,0
2016-05-19,48.42,49.077,48.275,48.833,125644,0
2016-05-20,49.067,50.041,48.613,49.703,138908,0
2016-05-23,49.857,50.001,49.171,49.713,120607,0
2016-05-24,49.723,49.991,49.1,49.78,199498,0
2016-05-25,49.807,50.542,49.807,50.513,142838,0
2016-05-26,50.696,51.006,50.408,50.947,100460,0
2016-05-27,51.131,51.603,50.971,51.593,155778,0
2016-05-31,51.787,52.105,51.064,51.989,163256,0
2016-06-01,51.633,52.239,51.633,52.029,233421,0
2016-06-02,51.767,52.452,51.671,52.249,215347,0
2016-06-03,52.222,52.222,51.402,51.517,254604,0
2016-06-06,51.449,52.183,51.449,51.931,205477,0
2016-06-07,51.893,52.029,51.776,52.029,248498,0
2016-06-08,52.163,52.231,51.691,51.787,218317,0
2016-06-09,51.343,51.402,50.976,51.082,253131,0
2016-06-10,50.937,51.439,50.271,50.388,281044,0
2016-06-13,50.155,50.445,49.653,50.021,258472,0
2016-06-14,48.729,49.499,46.007,46.808,520219,0
2016-06-15,47.223,48.977,47.069,48.977,549325,0
2016-06-16,48.719,48.977,47.31,47.898,292701,0
2016-06-17,47.821,48.505,47.744,48.246,487254,0
2016-06-20,48.649,49.479,48.632,48.903,233366,0
2016-06-21,48.903,49.355,48.565,49.007,160522,0
2016-06-22,49.095,49.643,49.095,49.251,236548,0
2016-06-23,50.591,50.658,50.117,50.155,362275,0
2016-06-24,48.246,48.777,47.705,47.724,370309,0
2016-06-27,47.174,47.203,46.398,46.761,199699,0
2016-06-28,47.146,47.531,46.827,47.059,487393,0
2016-06-29,47.648,49.037,47.648,48.96,253749,0
2016-06-30,49.161,50.388,49.151,50.349,249733,0
2016-07-01,50.494,51.077,50.369,50.796,257020,0
2016-07-05,50.379,50.582,49.629,50.154,228248,0
2016-07-06,50.009,50.796,49.689,50.63,201460,0
2016-07-07,50.63,51.203,50.329,50.543,178550,0
2016-07-08,50.766,51.514,50.708,51.514,227921,0
2016-07-11,51.776,52.194,51.514,52.068,216043,0
2016-07-12,52.475,53.359,52.475,53.3,192766,0
2016-07-13,53.387,53.756,53.213,53.31,529223,0
2016-07-14,53.726,53.834,53.29,53.726,177097,0
2016-07-15,53.561,53.863,52.775,53.834,136252,0
2016-07-18,53.834,54.522,53.669,54.387,318451,0
2016-07-19,54.136,54.697,53.961,54.581,277879,0
2016-07-20,54.591,55.202,54.348,55.056,388323,0
2016-07-21,55.095,55.59,54.513,54.621,311099,0
2016-07-22,54.805,55.377,54.32,55.348,219372,0
2016-07-25,55.368,55.523,54.601,54.726,224071,0
2016-07-26,54.756,55.202,54.687,55.027,137731,0
2016-07-27,55.29,55.533,54.872,55.212,292355,0
2016-07-28,55.212,55.3,54.882,54.882,195254,0
2016-07-29,54.96,56.085,54.825,56.008,645753,0
2016-08-01,55.92,55.96,55.26,55.755,278483,0
2016-08-02,55.785,55.891,55.105,55.105,229914,0
2016-08-03,55.231,55.455,54.669,54.785,290044,0
2016-08-04,54.552,55.251,54.552,55.056,139577,0
2016-08-05,55.221,56.006,54.522,55.368,285273,0
2016-08-08,55.503,56.551,55.164,55.31,185001,0
2016-08-09,55.386,55.873,55.105,55.164,160028,0
2016-08-10,55.231,55.231,54.815,55.066,183068,0
2016-08-11,55.31,55.396,55.047,55.095,115118,0
2016-08-12,54.882,55.26,54.844,55.183,174662,0
2016-08-15,55.503,55.99,55.125,55.735,100103,0
2016-08-16,55.745,55.98,55.28,55.698,141890,0
2016-08-17,55.755,56.105,55.455,55.96,147425,0
2016-08-18,55.95,56.401,55.795,56.24,269718,0
2016-08-19,56.25,56.687,56.085,56.541,133652,0
2016-08-22,56.435,56.512,56.07,56.339,121282,0
2016-08-23,56.697,57.027,56.445,56.512,108561,0
2016-08-24,56.62,56.795,56.26,56.522,131662,0
2016-08-25,56.367,56.805,56.367,56.716,85098,0
2016-08-26,56.871,57.027,56.29,56.814,129386,0
2016-08-29,57.135,57.135,56.527,56.697,130585,0
2016-08-30,56.376,56.833,56.376,56.668,91578,0
2016-08-31,56.765,56.911,56.115,56.425,168052,0
2016-09-01,56.532,56.61,55.95,56.59,176872,0
2016-09-02,56.746,57.106,56.64,57.076,194524,0
2016-09-06,56.843,56.931,55.775,56.61,312994,0
2016-09-07,55.33,56.329,52.504,52.785,530001,0
2016-09-08,52.455,52.544,49.864,50.698,696422,0
2016-09-09,50.281,50.329,48.689,48.719,408113,0
2016-09-12,48.573,48.834,48.136,48.447,387096,0
2016-09-13,48.145,48.233,47.544,47.621,419762,0
2016-09-14,48.039,48.039,47.511,47.621,194303,0
2016-09-15,47.611,48.31,47.224,48.145,239677,0
2016-09-16,48.145,48.145,47.33,47.389,762051,0
2016-09-19,47.67,48.165,47.33,47.932,300017,0
2016-09-20,48.301,48.301,47.69,47.99,179241,0
2016-09-21,48.078,48.447,46.981,47.699,365861,0
2016-09-22,47.806,48.805,47.776,48.659,227203,0
2016-09-23,48.389,48.767,48.097,48.649,188240,0
2016-09-26,48.272,48.748,47.825,48.253,210649,0
2016-09-27,48.243,48.669,48.088,48.427,171808,0
2016-09-28,49.574,50.853,49.244,49.524,306140,0
2016-09-29,49.679,49.679,48.729,48.729,188532,0
2016-09-30,49.227,50.565,49.016,50.409,303894,0
2016-10-03,49.987,50.575,49.791,50.575,234414,0
2016-10-04,50.652,51.013,49.119,49.303,173642,0
2016-10-05,49.469,49.489,49.021,49.127,171965,0
2016-10-06,49.127,50.457,48.732,50.349,192593,0
2016-10-07,50.223,50.689,49.393,50.007,189668,0
2016-10-10,50.096,50.837,50.086,50.818,214855,0
2016-10-11,50.399,50.681,49.715,49.911,182117,0
2016-10-12,50.047,50.721,49.841,50.173,133588,0
2016-10-13,49.705,50.369,49.695,49.94,136840,0
2016-10-14,50.252,50.823,50.115,50.233,145676,0
2016-10-17,50.096,50.252,49.608,49.891,177997,0
2016-10-18,50.3,50.711,50.037,50.106,121923,0
2016-10-19,50.329,50.594,49.958,50.183,113587,0
2016-10-20,50.017,50.935,50.017,50.575,164180,0
2016-10-21,50.652,51.053,49.881,50.515,158845,0
2016-10-24,51.229,51.229,50.203,50.447,67569,0
2016-10-25,50.447,50.741,50.007,50.399,189615,0
2016-10-26,50.106,50.447,49.958,50.399,229683,0
2016-10-27,50.741,50.741,48.885,49.323,183577,0
2016-10-28,49.275,50.203,49.227,49.469,204370,0
2016-10-31,49.373,50.495,48.885,50.399,778442,0
2016-11-01,50.594,50.642,49.715,50.447,164690,0
2016-11-02,50.153,50.594,49.275,49.323,176884,0
2016-11-03,49.422,49.569,48.592,48.639,152826,0
2016-11-04,48.739,50.106,48.298,48.835,149252,0
2016-11-07,50.007,50.691,49.616,50.106,128647,0
2016-11-08,50.252,50.594,50.007,50.3,96597,0
2016-11-09,49.715,51.326,49.665,51.277,124683,0
2016-11-10,51.717,52.059,50.935,51.033,135681,0
2016-11-11,51.082,52.548,50.691,52.498,179614,0
2016-11-14,52.253,53.914,52.253,53.768,119370,0
2016-11-15,54.012,54.012,53.036,53.133,124455,0
2016-11-16,53.133,53.866,52.889,53.328,168343,0
2016-11-17,52.937,53.524,52.645,53.23,121692,0
2016-11-18,53.426,53.426,52.498,52.595,140092,0
2016-11-21,52.595,53.279,52.595,53.133,116217,0
2016-11-22,53.328,53.768,53.084,53.67,124798,0
2016-11-23,53.23,53.622,52.84,53.426,123022,0
2016-11-25,53.572,54.5,53.182,54.354,70988,0
2016-11-28,54.158,54.354,53.622,53.914,109822,0
2016-11-29,54.06,54.695,53.577,54.012,134372,0
2016-11-30,54.012,54.598,53.328,53.572,142079,0
2016-12-01,53.768,54.306,53.255,53.572,228235,0
2016-12-02,53.475,54.598,52.595,52.742,150706,0
2016-12-05,53.182,53.622,52.742,52.986,304660,0
2016-12-06,53.182,54.11,52.548,53.328,602741,0
2016-12-07,53.279,55.428,52.107,54.744,445139,0
2016-12-08,54.843,55.72,53.67,55.478,187697,0
2016-12-09,55.526,56.112,54.99,56.063,145464,0
2016-12-12,55.77,55.868,54.598,55.037,157355,0
2016-12-13,55.282,55.672,54.354,54.843,202117,0
2016-12-14,54.695,54.89,53.817,54.207,199911,0
2016-12-15,54.06,55.379,54.06,54.744,131143,0
2016-12-16,54.695,55.037,53.914,54.012,758462,0
2016-12-19,53.964,54.794,53.964,54.306,178581,0
2016-12-20,54.452,55.232,54.427,55.037,204804,0
2016-12-21,54.695,55.184,54.012,54.06,135903,0
2016-12-22,54.218,54.513,53.187,53.285,116657,0
2016-12-23,53.187,54.12,53.088,53.726,122009,0
2016-12-27,53.776,54.414,53.726,53.874,143477,0
2016-12-28,53.629,53.968,52.99,53.138,134619,0
2016-12-29,53.285,53.923,52.843,53.334,190033,0
2016-12-30,53.235,53.825,52.843,53.531,234209,0
2017-01-03,54.022,54.661,53.187,53.531,177928,0
2017-01-04,53.579,54.709,53.235,54.12,209815,0
2017-01-05,53.973,54.389,53.235,54.218,222904,0
2017-01-06,54.07,54.709,53.678,54.12,200188,0
2017-01-09,54.12,55.004,53.923,54.856,231566,0
2017-01-10,55.052,56.478,54.856,56.378,185819,0
2017-01-11,56.134,56.722,56.035,56.478,153273,0
2017-01-12,56.231,56.231,55.102,55.987,118720,0
2017-01-13,56.378,56.722,56.084,56.281,117065,0
2017-01-17,55.838,56.575,55.249,55.643,134107,0
2017-01-18,55.593,55.937,54.513,54.856,266162,0
2017-01-19,54.661,55.2,54.218,55.052,191092,0
2017-01-20,54.905,55.496,53.579,53.825,229557,0
2017-01-23,53.531,53.776,52.892,53.285,242777,0
2017-01-24,53.383,53.579,52.45,53.04,256459,0
2017-01-25,53.334,54.365,52.499,53.187,301056,0
2017-01-26,53.383,53.432,53.04,53.432,219433,0
2017-01-27,53.432,53.531,52.941,53.531,176997,0
2017-01-30,53.138,54.022,52.744,53.923,243456,0
2017-01-31,54.022,54.317,53.138,54.12,836337,0
2017-02-01,54.414,54.661,53.04,53.432,182173,0
2017-02-02,53.629,54.022,52.843,53.235,182880,0
2017-02-03,53.482,54.07,53.285,53.923,117531,0
2017-02-06,53.973,54.169,53.482,53.629,131818,0
2017-02-07,53.629,53.874,53.285,53.531,95946,0
2017-02-08,53.383,53.579,52.401,53.383,102354,0
2017-02-09,53.678,54.12,53.334,54.07,91992,0
2017-02-10,54.12,54.611,53.138,54.513,124823,0
2017-02-13,54.611,55.249,54.317,55.249,135534,0
2017-02-14,54.955,55.102,54.414,54.856,124851,0
2017-02-15,54.561,55.396,54.513,55.299,80355,0
2017-02-16,55.249,55.544,54.758,55.496,144752,0
2017-02-17,54.905,55.74,54.905,55.74,96830,0
2017-02-21,55.593,56.33,55.593,56.035,143780,0
2017-02-22,55.593,55.593,53.187,53.334,354274,0
2017-02-23,53.726,53.726,52.058,52.106,254853,0
2017-02-24,52.106,52.155,51.173,51.567,307075,0
2017-02-27,51.37,51.909,51.32,51.861,314229,0
2017-02-28,52.352,52.352,51.223,51.271,220241,0
2017-03-01,51.762,52.106,51.418,51.615,318528,0
2017-03-02,51.418,51.615,51.223,51.567,189804,0
2017-03-03,51.271,51.59,50.927,51.567,317848,0
2017-03-06,51.223,51.615,51.051,51.418,290039,0
2017-03-07,51.418,52.941,50.388,50.829,443292,0
2017-03-08,49.602,51.615,48.128,51.37,323819,0
2017-03-09,51.173,51.959,51.026,51.762,203144,0
2017-03-10,52.058,52.952,51.32,52.008,203945,0
2017-03-13,51.811,52.058,51.173,51.714,194022,0
2017-03-14,51.567,51.909,51.076,51.615,159536,0
2017-03-15,52.058,52.843,51.861,52.45,193498,0
2017-03-16,52.843,53.088,52.597,52.99,150506,0
2017-03-17,53.138,53.383,52.843,52.99,394903,0
2017-03-20,52.843,53.482,52.696,52.843,123651,0
2017-03-21,52.843,53.04,51.567,52.155,197260,0
2017-03-22,51.909,52.549,51.664,52.253,267075,0
2017-03-23,52.058,52.744,51.811,51.909,154885,0
2017-03-24,52.155,52.401,51.468,51.567,156301,0
2017-03-27,51.173,51.664,50.78,51.517,164405,0
2017-03-28,51.173,52.499,51.173,52.008,113458,0
2017-03-29,51.762,52.646,51.714,52.352,186740,0
2017-03-30,52.058,52.549,51.861,52.058,218783,0
2017-03-31,52.166,54.24,52.116,53.154,274185,0
2017-04-03,53.352,53.352,52.264,52.66,169577,0
2017-04-04,52.412,53.302,52.166,52.71,180856,0
2017-04-05,52.956,53.5,52.018,52.018,183029,0
2017-04-06,52.068,52.462,51.524,52.018,160654,0
2017-04-07,51.918,52.412,51.474,51.672,180065,0
2017-04-10,51.524,52.264,51.326,51.622,265161,0
2017-04-11,51.424,52.018,51.228,52.018,301560,0
2017-04-12,51.77,51.87,50.882,51.326,152025,0
2017-04-13,51.276,51.449,50.486,50.585,141390,0
2017-04-17,50.832,51.474,50.734,51.326,170563,0
2017-04-18,50.93,51.77,50.634,51.474,173596,0
2017-04-19,51.77,52.71,51.77,52.61,188262,0
2017-04-20,52.956,53.846,52.71,53.549,211741,0
2017-04-21,53.648,53.648,52.906,52.906,131145,0
2017-04-24,53.4,53.598,53.055,53.4,124219,0
2017-04-25,53.796,54.34,53.5,53.846,228131,0
2017-04-26,54.043,54.388,53.846,53.944,171208,0
2017-04-27,53.944,54.24,53.352,53.598,132213,0
2017-04-28,53.648,53.648,52.018,52.068,451900,0
2017-05-01,52.068,52.66,51.722,52.314,149005,0
2017-05-02,52.166,53.252,52.166,53.055,205157,0
2017-05-03,53.204,54.043,52.906,53.796,227506,0
2017-05-04,53.746,53.944,52.61,52.808,107378,0
2017-05-05,53.154,53.796,52.512,53.104,87856,0
2017-05-08,52.71,52.858,50.634,50.882,295843,0
2017-05-09,50.882,51.918,50.882,51.918,224036,0
2017-05-10,51.672,52.216,50.93,51.87,172694,0
2017-05-11,51.474,51.77,50.734,51.622,106503,0
2017-05-12,51.622,51.622,51.03,51.326,80023,0
2017-05-15,51.474,51.672,50.93,51.03,108505,0
2017-05-16,50.98,51.079,50.14,50.19,131846,0
2017-05-17,49.794,49.894,49.3,49.4,148263,0
2017-05-18,49.054,49.696,48.906,49.152,211096,0
2017-05-19,49.498,50.486,49.152,50.091,129323,0
2017-05-22,50.14,50.585,49.943,50.042,86518,0
2017-05-23,50.288,50.585,49.943,50.536,103821,0
2017-05-24,50.684,50.734,49.548,49.746,128621,0
2017-05-25,49.746,49.992,49.473,49.794,96437,0
2017-05-26,49.646,50.413,49.646,50.288,132913,0
2017-05-30,49.992,50.832,49.894,50.288,128070,0
2017-05-31,50.24,50.782,49.646,50.091,170298,0
2017-06-01,50.14,50.832,50.042,50.832,222678,0
2017-06-02,50.734,50.882,50.173,50.634,170974,0
2017-06-05,50.684,51.474,50.24,50.93,165998,0
2017-06-06,50.585,51.228,50.585,50.832,216691,0
2017-06-07,50.585,50.734,50.215,50.684,321195,0
2017-06-08,50.634,52.141,50.436,51.376,168312,0
2017-06-09,52.068,52.068,51.153,51.228,145018,0
2017-06-12,51.276,51.697,50.734,51.376,420404,0
2017-06-13,51.376,53.969,50.388,53.746,355504,0
2017-06-14,53.549,53.598,51.87,51.968,301136,0
2017-06-15,51.524,52.364,50.536,52.116,259655,0
2017-06-16,51.87,52.66,51.079,52.561,730605,0
2017-06-19,52.512,52.858,51.424,51.87,268755,0
2017-06-20,51.672,52.116,50.684,50.734,169625,0
2017-06-21,50.832,51.87,50.734,51.128,249373,0
2017-06-22,51.524,51.573,50.585,51.326,254997,0
2017-06-23,50.882,51.968,50.659,51.573,442939,0
2017-06-26,51.326,52.364,50.98,52.116,199422,0
2017-06-27,51.968,52.216,51.474,51.573,144150,0
2017-06-28,52.068,53.204,51.697,53.154,232380,0
2017-06-29,53.302,53.302,51.82,52.314,322587,0
2017-06-30,52.433,52.881,51.688,52.433,353394,0
2017-07-03,52.433,53.427,52.235,53.129,224217,0
2017-07-05,53.129,53.129,52.085,52.284,273218,0
2017-07-06,52.085,53.079,51.837,52.185,252721,0
2017-07-07,51.588,52.535,51.588,52.433,117824,0
2017-07-10,52.483,52.682,52.235,52.483,152534,0
2017-07-11,52.632,52.632,52.085,52.185,171131,0
2017-07-12,52.384,52.98,52.135,52.235,124703,0
2017-07-13,52.185,52.483,51.986,52.384,88820,0
2017-07-14,52.483,53.228,52.483,52.93,112712,0
2017-07-17,53.079,53.527,52.682,53.129,122464,0
2017-07-18,53.079,53.079,52.582,52.831,152820,0
2017-07-19,53.03,53.974,52.93,53.825,141979,0
2017-07-20,53.875,54.521,53.775,54.123,119274,0
2017-07-21,53.875,54.024,53.179,53.875,144425,0
2017-07-24,53.974,54.57,53.626,54.272,158624,0
2017-07-25,54.869,55.366,53.328,55.067,258645,0
2017-07-26,53.676,55.216,53.676,54.322,150789,0
2017-07-27,54.421,55.167,53.676,55.117,131135,0
2017-07-28,55.117,55.316,54.819,54.918,124285,0
2017-07-31,54.869,55.018,54.57,54.918,291884,0
2017-08-01,54.918,55.564,54.372,54.62,175376,0
2017-08-02,54.62,54.62,53.875,54.222,183954,0
2017-08-03,54.372,54.62,54.049,54.272,88519,0
2017-08-04,54.073,54.57,53.974,54.421,101277,0
2017-08-07,54.421,54.57,53.974,54.222,79787,0
2017-08-08,53.775,54.57,53.725,54.073,93793,0
2017-08-09,53.875,54.123,53.527,53.725,117428,0
2017-08-10,53.775,53.825,53.278,53.378,132077,0
2017-08-11,52.98,54.024,52.732,53.576,103028,0
2017-08-14,54.123,54.173,53.576,53.676,190087,0
2017-08-15,53.725,54.024,53.228,53.228,77333,0
2017-08-16,53.378,54.148,53.378,53.775,128446,0
2017-08-17,53.924,53.924,53.03,53.079,106196,0
2017-08-18,52.93,53.079,52.732,52.781,83761,0
2017-08-21,52.831,53.278,52.682,52.881,86194,0
2017-08-22,53.875,53.875,52.831,53.477,86272,0
2017-08-23,52.98,53.427,52.881,52.98,91692,0
2017-08-24,53.079,55.664,52.582,52.98,159185,0
2017-08-25,52.93,53.527,52.93,53.079,88798,0
2017-08-28,53.179,53.378,52.632,52.881,94319,0
2017-08-29,52.831,52.98,52.384,52.881,82861,0
2017-08-30,53.527,53.527,52.533,53.378,101255,0
2017-08-31,53.875,53.875,52.831,53.626,178653,0
2017-09-01,53.725,54.421,52.98,54.222,120559,0
2017-09-05,54.222,54.372,53.228,53.427,133400,0
2017-09-06,53.427,53.875,52.732,53.079,239501,0
2017-09-07,53.875,53.875,51.241,51.638,247894,0
2017-09-08,51.887,52.582,51.191,52.085,209531,0
2017-09-11,52.384,52.682,51.986,52.483,146390,0
2017-09-12,52.483,52.583,51.911,51.986,278744,0
2017-09-13,51.887,52.259,51.837,52.135,283273,0
2017-09-14,52.185,53.676,51.887,53.626,214110,0
2017-09-15,53.378,54.173,53.378,53.875,436852,0
2017-09-18,53.725,53.924,53.129,53.477,257051,0
2017-09-19,53.278,53.576,52.682,53.129,230641,0
2017-09-20,53.228,53.477,52.781,52.93,384634,0
2017-09-21,52.98,53.875,52.632,52.682,115633,0
2017-09-22,52.483,53.328,52.483,53.129,149609,0
2017-09-25,53.129,53.378,52.831,53.228,184372,0
2017-09-26,53.179,53.576,52.881,53.228,263792,0
2017-09-27,53.676,53.725,52.98,53.179,340899,0
2017-09-28,53.03,53.328,52.881,53.179,251491,0
2017-09-29,53.378,53.378,52.881,53.179,208205,0
2017-10-02,53.129,53.328,52.93,53.03,233967,0
2017-10-03,52.881,53.626,52.483,53.079,315290,0
2017-10-04,52.881,53.179,52.881,53.03,233040,0
2017-10-05,53.129,53.228,52.881,52.98,173842,0
2017-10-06,52.9,53.3,52.7,52.75,322139,0
2017-10-09,52.6,53,52.45,52.75,206430,0
2017-10-10,53,53.35,53,53.1,316287,0
2017-10-11,53.15,53.15,52.5,52.75,130047,0
2017-10-12,53.1,53.1,52.4,52.6,181788,0
2017-10-13,52.65,53,52.5,52.85,435322,0
2017-10-16,52.55,53.1,52.55,52.75,149114,0
2017-10-17,53.15,53.175,52.55,52.9,252558,0
2017-10-18,53.2,55,53.05,54.9,369865,0
2017-10-19,53.95,55.75,53.95,54.55,184793,0
2017-10-20,54.9,55.35,54.55,55,241401,0
2017-10-23,55,55.05,54.05,54.1,119267,0
2017-10-24,53.4,54.9,53.4,54.3,116726,0
2017-10-25,54.3,54.3,53.45,54.05,104775,0
2017-10-26,54.2,54.9,53.9,54.6,170846,0
2017-10-27,54.55,55.2,53.65,55.05,205271,0
2017-10-30,55.125,55.125,54.6,54.9,111321,0
2017-10-31,55.3,55.3,54.55,54.65,368189,0
2017-11-01,54.95,55.5,54.4,55.45,171582,0
2017-11-02,55.45,55.45,54.6,55.05,114959,0
2017-11-03,55.05,55.25,54.775,55.05,91319,0
2017-11-06,54.75,55.45,54.75,55.25,141900,0
2017-11-07,55.3,55.375,54.725,55.2,171093,0
2017-11-08,55.15,56.05,55.15,55.45,346585,0
2017-11-09,55.15,55.85,55,55.75,207015,0
2017-11-10,55.5,56.1,55.5,55.9,314112,0
