Date,Open,High,Low,Close,Volume,OpenInt
2008-09-29,46.135,46.863,39.425,41.55,231297,0
2008-09-30,42.632,45.033,42.357,43.921,355582,0
2008-10-01,43.498,45.623,43.164,44.216,371296,0
2008-10-02,44.462,44.659,40.92,41.57,430483,0
2008-10-03,41.137,43.902,39.887,40.704,309173,0
2008-10-06,37.378,38.451,35.312,37.103,404581,0
2008-10-07,36.453,37.25,32.606,33.167,702725,0
2008-10-08,30.757,34.112,29.32,31.819,535762,0
2008-10-09,31.918,32.685,28.346,29.31,750624,0
2008-10-10,31.967,32.685,25.955,32.685,1150323,0
2008-10-13,38.215,41.334,38.057,40.852,1218426,0
2008-10-14,42.869,43.203,35.893,39.956,1410865,0
2008-10-15,37.86,38.825,32.203,33.551,889847,0
2008-10-16,32.203,32.301,27.372,31.75,1890788,0
2008-10-17,27.421,28.189,26.516,27.333,1212099,0
2008-10-20,27.864,28.641,27.018,28.287,1153871,0
2008-10-21,28.071,28.071,26.142,26.733,993210,0
2008-10-22,25.965,26.004,23.633,24.283,1160467,0
2008-10-23,24.283,25.64,23.456,25.04,1031553,0
2008-10-24,22.482,24.834,22.167,23.899,718589,0
2008-10-27,24.686,26.142,24.588,24.873,689560,0
2008-10-28,24.991,27.352,23.702,27.284,901627,0
2008-10-29,21.479,24.853,20.869,23.309,1902951,0
2008-10-30,26.437,26.762,25.139,26.762,1575629,0
2008-10-31,24.273,24.391,23.013,23.555,828385,0
2008-11-03,24.509,24.873,23.938,24.42,759108,0
2008-11-04,26.644,27.284,26.496,26.92,1138470,0
2008-11-05,26.939,26.998,24.538,24.804,888071,0
2008-11-06,22.61,22.758,20.298,20.652,841976,0
2008-11-07,22.63,23.574,21.941,23.574,876319,0
2008-11-10,23.889,24.411,22.945,23.102,616189,0
2008-11-11,23.063,23.21,21.833,22.521,597617,0
2008-11-12,21.931,22.266,20.77,20.888,578818,0
2008-11-13,20.829,23.21,19.806,23.21,1054870,0
2008-11-14,21.38,22.974,21.065,21.311,836149,0
2008-11-17,21.223,21.97,20.908,21.036,904940,0
2008-11-18,20.504,20.524,18.96,19.894,605147,0
2008-11-19,18.93,19.048,17.159,17.464,669822,0
2008-11-20,15.575,16.244,14.129,14.129,960993,0
2008-11-21,15.762,17.169,15.142,16.844,1037440,0
2008-11-24,15.034,16.333,14.719,16.008,1757875,0
2008-11-25,15.86,15.959,14.739,15.339,593367,0
2008-11-26,17.395,19.019,17.307,18.753,1198246,0
2008-11-28,19.127,19.885,19.127,19.599,372974,0
2008-12-01,19.225,19.225,16.923,17.179,595666,0
2008-12-02,18.438,19.363,18.074,19.186,755563,0
2008-12-03,18.409,19.924,18.409,19.658,517773,0
2008-12-04,19.186,19.511,18.271,18.704,332412,0
2008-12-05,19.176,20.386,19.068,20.14,622974,0
2008-12-08,21.99,22.895,21.685,22.728,771024,0
2008-12-09,21.734,23.673,21.734,22.453,1134056,0
2008-12-10,24.194,25.296,24.125,25.139,657678,0
2008-12-11,24.755,25.453,24.037,24.489,1738676,0
2008-12-12,22.581,22.64,20.662,22.502,1155974,0
2008-12-15,23.269,23.318,22.098,22.748,284546,0
2008-12-16,24.42,26.378,23.968,26.378,1226254,0
2008-12-17,26.211,27.343,26.064,26.614,743005,0
2008-12-18,26.664,27.352,26.113,26.152,514989,0
2008-12-19,26.408,27.716,26.398,26.86,425032,0
2008-12-22,26.674,27.165,25.995,26.388,408684,0
2008-12-23,24.666,25.385,24.135,24.568,388413,0
2008-12-24,24.283,24.676,23.83,24.509,91361,0
2008-12-26,24.548,25.463,24.489,25.316,94018,0
2008-12-29,26.093,26.093,25.631,26.054,217049,0
2008-12-30,24.155,25.247,23.791,25.109,293103,0
2008-12-31,25.021,25.64,24.686,25.188,275485,0
2009-01-02,24.893,26.319,24.617,25.827,681046,0
2009-01-05,27.116,29.901,27.106,28.74,615679,0
2009-01-06,28.897,30.265,28.897,29.901,468711,0
2009-01-07,28.838,29.301,28.051,28.74,551706,0
2009-01-08,27.667,28.1,27.234,27.775,634593,0
2009-01-09,26.979,26.979,25.837,26.241,521528,0
2009-01-12,25.326,25.326,24.135,24.42,490377,0
2009-01-13,25.591,26.526,25.591,26.191,928639,0
2009-01-14,26.496,26.585,25.257,26.093,746754,0
2009-01-15,24.666,25.227,23.259,24.115,692203,0
2009-01-16,25.375,25.749,24.135,24.784,451808,0
2009-01-20,23.456,23.476,22.197,22.275,512868,0
2009-01-21,22.541,23.446,21.931,23.25,918681,0
2009-01-22,22.443,23.427,22.069,22.748,500420,0
2009-01-23,21.164,22.079,20.918,21.774,496309,0
2009-01-26,21.872,22.915,21.872,22.128,351605,0
2009-01-27,22.61,23.043,22.433,22.826,436674,0
2009-01-28,24.893,25.995,24.873,25.778,634363,0
2009-01-29,25.601,25.975,24.42,24.686,505698,0
2009-01-30,25.306,25.975,24.243,24.853,406924,0
2009-02-02,24.076,24.371,23.564,23.928,452178,0
2009-02-03,24.666,25.139,24.401,25.139,762804,0
2009-02-04,25.267,25.591,24.657,24.755,488904,0
2009-02-05,23.879,24.509,22.817,24.352,653750,0
2009-02-06,24.706,25.444,24.686,25.237,624053,0
2009-02-09,24.893,25.591,24.765,25.257,417456,0
2009-02-10,24.312,25.089,22.708,23.092,894418,0
2009-02-11,23.171,23.279,21.144,22.354,1375790,0
2009-02-12,21.823,22.335,21.252,22.285,721913,0
2009-02-13,22.59,22.699,21.98,22.541,559567,0
2009-02-17,19.412,19.796,17.691,18.881,1050115,0
2009-02-18,18.547,18.783,17.651,18.409,844486,0
2009-02-19,18.743,19.068,18.271,18.291,669680,0
2009-02-20,17.13,17.563,16.805,17.366,597830,0
2009-02-23,17.996,18.202,16.992,17.356,886550,0
2009-02-24,17.199,18.114,16.648,17.927,715406,0
2009-02-25,17.258,18.015,16.972,17.494,560055,0
2009-02-26,17.996,18.586,17.543,17.661,1114833,0
2009-02-27,17.986,18.379,17.543,18.094,913019,0
2009-03-02,16.913,17.061,15.851,16.165,897664,0
2009-03-03,17.317,17.317,16.47,16.805,517753,0
2009-03-04,17.661,18.389,17.651,18.025,648238,0
2009-03-05,16.687,17.071,14.985,16.47,595503,0
2009-03-06,17.012,17.307,15.87,16.628,758817,0
2009-03-09,15.86,16.815,15.86,16.323,537893,0
2009-03-10,19.029,20.445,19.029,20.239,1548675,0
2009-03-11,20.662,21.193,20.249,20.623,1312484,0
2009-03-12,20.318,21.695,19.875,21.518,935754,0
2009-03-13,20.76,21.154,20.003,20.573,1120987,0
2009-03-16,21.902,22.502,21.715,21.784,488900,0
2009-03-17,23.004,23.535,22.699,23.161,2323631,0
2009-03-18,22.492,24.076,22.01,23.84,1252262,0
2009-03-19,22.945,23.515,21.843,22.128,677162,0
2009-03-20,21.557,22.364,21.006,21.085,753513,0
2009-03-23,23.171,25.089,22.689,24.903,1319071,0
2009-03-24,24.214,24.814,23.948,24.243,840015,0
2009-03-25,25.089,25.532,24.204,25.07,879443,0
2009-03-26,26.339,26.939,26.004,26.782,548501,0
2009-03-27,25.148,25.631,25.001,25.503,607397,0
2009-03-30,23.112,23.348,22.6,22.767,718498,0
2009-03-31,23.171,23.82,22.738,23.309,536266,0
2009-04-01,23.742,24.883,23.633,24.637,968828,0
2009-04-02,26.211,28.09,26.211,27.431,1119086,0
2009-04-03,27.254,28.149,26.969,28.012,823427,0
2009-04-06,27.49,27.49,26.516,26.969,537530,0
2009-04-07,26.182,26.3,25.67,25.837,714951,0
2009-04-08,25.719,25.955,25.345,25.759,827091,0
2009-04-09,27.726,28.445,27.215,28.435,923012,0
2009-04-13,28.189,29.202,27.894,28.927,568458,0
2009-04-14,28.307,28.809,27.835,27.903,893439,0
2009-04-15,27.116,27.687,26.733,27.638,709939,0
2009-04-16,25.198,27.687,25.198,27.51,700688,0
2009-04-17,26.969,27.52,26.772,27.244,771109,0
2009-04-20,26.674,27.116,25.955,25.955,1196798,0
2009-04-21,26.024,27.411,25.67,27.038,1378324,0
2009-04-22,26.536,27.667,26.447,26.762,1036819,0
2009-04-23,26.9,27.087,26.093,26.969,858384,0
2009-04-24,27.756,28.199,27.362,27.962,623827,0
2009-04-27,26.664,26.959,26.093,26.162,739252,0
2009-04-28,24.962,25.788,24.952,25.542,705431,0
2009-04-29,26.693,28.415,26.595,28.09,1422374,0
2009-04-30,30.403,32.203,29.694,30.648,1520117,0
2009-05-01,30.757,31.19,30.56,31.111,839124,0
2009-05-04,35.037,38.195,33.856,37.713,1991445,0
2009-05-05,36.04,37.339,36.04,36.906,1467080,0
2009-05-06,34.584,36.503,34.338,36.001,1670885,0
2009-05-07,36.778,37.004,34.791,35.086,1106627,0
2009-05-08,36.099,36.286,35.263,36.129,706183,0
2009-05-11,35.302,35.617,34.732,34.978,1105557,0
2009-05-12,34.417,34.417,32.882,33.62,768702,0
2009-05-13,33.826,34.555,33.207,33.226,685914,0
2009-05-14,31.996,33.207,31.996,33,464966,0
2009-05-15,33.531,34.407,33.344,33.453,850817,0
2009-05-18,34.407,36.719,34.407,36.581,706684,0
2009-05-19,36.64,38.067,36.64,37.172,791756,0
2009-05-20,36.739,37.388,35.903,36.05,705140,0
2009-05-21,35.135,36.237,35.135,35.716,503109,0
2009-05-22,35.184,35.568,34.742,35.076,263679,0
2009-05-26,32.498,33.64,31.878,33.63,759332,0
2009-05-27,32.646,32.902,31.623,31.672,738926,0
2009-05-28,31.947,32.301,31.455,32.233,1016834,0
2009-05-29,30.963,31.042,30.304,30.717,1068743,0
2009-06-01,33.187,34.259,32.803,34.141,751403,0
2009-06-02,33.069,33.826,33.069,33.699,651401,0
2009-06-03,32.911,32.911,31.721,32.065,536447,0
2009-06-04,31.485,31.721,30.963,31.593,463212,0
2009-06-05,32.42,32.469,30.796,31.662,341038,0
2009-06-08,30.845,31.337,30.127,31.081,648654,0
2009-06-09,29.36,30.147,29.271,29.911,411497,0
2009-06-10,32.036,32.301,31.377,32.095,690829,0
2009-06-11,32.459,33.197,32.351,32.616,405315,0
2009-06-12,32.321,32.734,32.095,32.449,225765,0
2009-06-15,31.898,32.134,31.426,31.613,680946,0
2009-06-16,31.75,32.675,31.337,31.455,468670,0
2009-06-17,31.062,31.101,29.596,29.999,539726,0
2009-06-18,29.852,30.245,29.684,29.93,477154,0
2009-06-19,30.462,30.757,30.275,30.609,304318,0
2009-06-22,31.564,31.75,30.57,30.629,847614,0
2009-06-23,29.97,30.747,29.97,30.363,447254,0
2009-06-24,31.445,31.445,30.708,30.973,662688,0
2009-06-25,31.514,32.528,31.436,32.528,447630,0
2009-06-26,32.38,32.528,31.544,32.223,240468,0
2009-06-29,31.996,32.016,31.445,31.78,302487,0
2009-06-30,32.351,32.351,31.662,32.016,291303,0
2009-07-01,34.801,35.903,34.801,35.322,464784,0
2009-07-02,34.22,34.338,33.836,33.876,445062,0
2009-07-06,33.817,34.427,33.738,34.2,489158,0
2009-07-07,33.256,34.131,33.069,33.108,372297,0
2009-07-08,33.275,33.344,32.439,32.921,510925,0
2009-07-09,34.2,34.505,34.171,34.318,345330,0
2009-07-10,34.673,35.027,34.377,34.604,476597,0
2009-07-13,33.394,34.053,32.557,34.053,1036936,0
2009-07-14,34.22,34.682,33.866,34.604,442837,0
2009-07-15,36.572,38.067,36.522,38.047,440957,0
2009-07-16,37.742,38.598,37.349,38.165,189683,0
2009-07-17,37.969,38.638,37.821,38.5,354404,0
2009-07-20,40.547,41.55,40.547,41.55,280074,0
2009-07-21,41.137,42.003,40.852,42.003,522690,0
2009-07-22,41.491,41.904,40.891,41.845,689764,0
2009-07-23,41.294,42.623,41.166,42.298,620765,0
2009-07-24,40.064,41.019,40.064,40.881,619399,0
2009-07-27,42.062,42.573,41.53,42.15,1046404,0
2009-07-28,43.351,43.351,42.564,43.114,1243396,0
2009-07-29,43.784,43.784,43.124,43.528,306855,0
2009-07-30,43.095,43.233,42.426,42.603,377732,0
2009-07-31,42.485,42.544,41.944,42.219,384781,0
2009-08-03,43.341,43.793,43.292,43.656,202518,0
2009-08-04,40.95,43.046,40.95,42.613,204373,0
2009-08-05,43.469,43.528,42.426,42.947,420921,0
2009-08-06,44.098,44.315,43.626,43.872,352038,0
2009-08-07,45.063,46.125,45.053,45.555,307550,0
2009-08-10,44.679,45.269,44.679,45.141,180396,0
2009-08-11,44.207,44.207,42.564,42.888,335227,0
2009-08-12,42.357,42.869,41.993,42.327,326633,0
2009-08-13,42.652,42.77,41.796,41.983,332833,0
2009-08-14,42.947,42.987,41.658,41.993,592923,0
2009-08-17,39.986,39.986,38.962,39.081,382407,0
2009-08-18,39.661,40.074,39.513,39.71,314686,0
2009-08-19,39.71,39.828,39.179,39.73,436497,0
2009-08-20,41.914,42.849,41.688,42.721,651616,0
2009-08-21,42.347,43.587,42.337,43.39,408149,0
2009-08-24,43.892,44.157,43.656,43.902,428178,0
2009-08-25,42.859,43.41,42.77,42.878,227400,0
2009-08-26,42.967,43.626,42.544,43.085,343922,0
2009-08-27,42.859,43.154,42.367,42.957,505449,0
2009-08-28,42.426,42.898,41.639,41.934,342581,0
2009-08-31,40.733,40.901,40.064,40.114,384622,0
2009-09-01,41.442,41.855,39.848,39.986,505871,0
2009-09-02,41.206,41.57,40.743,41.206,406883,0
2009-09-03,43.085,43.695,42.849,43.685,480422,0
2009-09-04,44.276,44.64,43.793,44.59,241372,0
2009-09-08,43.567,44.148,43.567,43.665,234408,0
2009-09-09,43.606,44.187,43.528,43.862,111747,0
2009-09-10,44.738,45.751,44.689,45.702,225575,0
2009-09-11,47.237,47.601,47.06,47.453,330611,0
2009-09-14,46.44,47.06,46.44,47.001,267110,0
2009-09-15,47.768,48.437,47.355,48.28,417054,0
2009-09-16,49.805,50.336,49.293,49.992,578594,0
2009-09-17,50.681,50.75,49.726,50.081,381479,0
2009-09-18,50.081,50.081,49.215,49.244,509015,0
2009-09-21,48.9,49.657,48.801,49.559,216549,0
2009-09-22,49.756,49.815,49.382,49.707,212780,0
2009-09-23,50.691,51.123,50.09,50.405,363577,0
2009-09-24,50.179,50.622,49.185,49.441,443895,0
2009-09-25,49.215,49.648,48.595,49.018,201738,0
2009-09-28,48.703,49.421,48.447,49.156,158950,0
2009-09-29,49.549,49.844,49.195,49.608,232715,0
2009-09-30,50.828,51.556,49.874,50.641,552186,0
2009-10-01,50.386,50.513,48.88,48.988,249712,0
2009-10-02,48.821,49.933,48.211,48.998,306785,0
2009-10-05,48.87,50.012,48.782,49.776,287097,0
2009-10-06,49.028,50.238,49.028,49.5,323587,0
2009-10-07,50.13,50.602,49.894,50.445,221891,0
2009-10-08,51.625,51.891,50.986,51.35,319338,0
2009-10-09,51.822,52.304,51.733,52.216,177114,0
2009-10-12,51.222,51.448,50.828,50.917,137090,0
2009-10-13,50.533,50.868,50.169,50.779,221547,0
2009-10-14,51.379,52.589,50.858,52.501,266438,0
2009-10-15,52.176,52.422,51.852,52.304,216616,0
2009-10-16,50.513,52.737,49.569,52.088,783026,0
2009-10-19,52.462,53.259,51.881,52.924,298180,0
2009-10-20,53.18,53.731,52.393,52.835,479492,0
2009-10-21,52.225,53.16,51.763,51.93,372531,0
2009-10-22,51.163,51.606,50.238,51.448,364108,0
2009-10-23,51.802,52.078,50.877,50.966,313553,0
2009-10-26,52.294,52.865,51.153,51.261,594780,0
2009-10-27,51.743,52.068,50.818,51.005,227321,0
2009-10-28,49.559,50.208,48.575,48.664,475403,0
2009-10-29,48.674,52.589,48.339,50.13,430456,0
2009-10-30,48.949,48.998,46.509,46.676,735553,0
2009-11-02,48.27,49.028,47.453,48.083,401911,0
2009-11-03,46.696,47.178,46.598,46.991,369547,0
2009-11-04,48.713,49.628,48.132,48.231,330343,0
2009-11-05,49.392,49.52,48.506,49.411,281967,0
2009-11-06,49.549,50.238,49.392,49.884,223932,0
2009-11-09,50.858,51.743,50.818,51.704,323900,0
2009-11-10,50.454,50.848,50.336,50.582,162757,0
2009-11-11,50.838,51.045,50.208,50.563,329447,0
2009-11-12,49.5,49.874,49.087,49.097,198626,0
2009-11-13,50.454,51.596,50.061,50.848,210228,0
2009-11-16,50.996,51.94,50.976,51.724,284982,0
2009-11-17,51.301,52.432,51.291,52.422,193218,0
2009-11-18,51.487,52.54,51.232,52.343,200900,0
2009-11-19,52.511,52.678,51.812,52.029,548881,0
2009-11-20,52.343,53.072,52.147,52.796,261649,0
2009-11-23,53.524,54.528,53.524,54.183,267676,0
2009-11-24,53.111,53.386,52.599,53.101,191148,0
2009-11-25,52.944,52.944,52.363,52.403,217625,0
2009-11-27,48.172,48.792,47.68,48.339,335499,0
2009-11-30,49.156,49.795,48.467,49.549,496366,0
2009-12-01,50.336,50.671,49.825,50.602,286888,0
2009-12-02,50.504,51.733,50.504,51.468,152424,0
2009-12-03,51.901,52.393,51.242,51.399,298598,0
2009-12-04,52.412,52.816,51.684,52.55,421402,0
2009-12-07,52.157,52.353,51.704,51.861,306521,0
2009-12-08,51.409,51.497,50.868,51.055,310465,0
2009-12-09,51.232,51.822,51.025,51.212,301963,0
2009-12-10,52.629,52.806,52.442,52.639,287148,0
2009-12-11,52.589,52.589,51.507,51.812,243165,0
2009-12-14,51.812,52.245,51.448,52.225,185998,0
2009-12-15,52.216,53.623,52.216,52.56,115448,0
2009-12-16,52.806,53.199,52.353,52.767,327173,0
2009-12-17,50.71,50.789,49.884,49.894,309698,0
2009-12-18,49.402,49.844,48.86,49.844,324581,0
2009-12-21,48.929,49.323,48.713,48.821,365131,0
2009-12-22,49.175,49.539,48.979,49.274,147147,0
2009-12-23,48.851,49.392,48.615,48.88,209608,0
2009-12-24,49.776,50.051,49.48,49.992,55489,0
2009-12-28,50.631,51.035,50.543,50.917,107552,0
2009-12-29,50.897,50.897,50.021,50.051,132312,0
2009-12-30,50.258,50.563,50.081,50.081,102993,0
2009-12-31,49.589,50.474,49.589,50.031,165257,0
2010-01-04,50.769,51.733,50.691,51.684,218522,0
2010-01-05,50.494,50.612,50.218,50.612,356563,0
2010-01-06,50.818,50.868,50.513,50.572,176214,0
2010-01-07,49.962,50.425,49.736,50.149,149899,0
2010-01-08,50.287,50.592,49.844,50.464,289433,0
2010-01-11,51.832,51.94,51.478,51.773,233520,0
2010-01-12,51.271,51.271,50.523,50.759,116834,0
2010-01-13,50.395,50.553,49.687,50.425,305210,0
2010-01-14,49.638,50.553,49.638,50.081,147673,0
2010-01-15,50.149,50.149,48.998,49.225,264598,0
2010-01-19,48.91,49.51,48.91,49.392,273197,0
2010-01-20,48.762,49.097,47.768,48.113,152742,0
2010-01-21,48.506,48.634,47.129,47.129,211597,0
2010-01-22,45.968,46.135,45.2,45.23,264263,0
2010-01-25,45.456,45.456,44.571,44.945,313136,0
2010-01-26,44.177,44.502,43.577,43.882,330701,0
2010-01-27,42.652,42.682,41.599,42.465,476833,0
2010-01-28,43.98,44.482,42.996,43.459,447365,0
2010-01-29,44.689,44.699,41.963,42.052,472182,0
2010-02-01,43.715,44.118,43.085,44.098,453692,0
2010-02-02,44.276,44.836,43.685,44.728,245513,0
2010-02-03,44.335,44.384,43.498,43.813,252543,0
2010-02-04,42.583,42.75,41.098,41.098,471371,0
2010-02-05,39.572,40.025,37.398,38.913,1160781,0
2010-02-08,38.49,38.539,37.782,38.067,412856,0
2010-02-09,40.901,41.471,40.487,41.157,540876,0
2010-02-10,40.95,41.265,38.008,40.861,296352,0
2010-02-11,42.829,43.902,42.691,43.764,589205,0
2010-02-12,42.504,43.252,42.357,42.947,212101,0
2010-02-16,43.193,43.488,42.603,43.42,260322,0
2010-02-17,45.072,45.102,44.807,44.994,249513,0
2010-02-18,44.964,45.063,44.384,44.905,223800,0
2010-02-19,43.341,43.587,42.908,43.4,324509,0
2010-02-22,43.695,44.63,43.695,44.315,187808,0
2010-02-23,44.148,44.276,42.888,42.908,413015,0
2010-02-24,42.937,43.331,42.76,43.114,650539,0
2010-02-25,41.019,41.609,40.487,41.452,438457,0
2010-02-26,41.511,41.511,40.743,41.196,434096,0
2010-03-01,41.698,42.18,41.452,41.963,360279,0
2010-03-02,42.465,42.829,42.357,42.642,347079,0
2010-03-03,43.046,43.528,42.642,42.878,302411,0
2010-03-04,43.331,43.587,42.829,43.223,193508,0
2010-03-05,44.01,44.315,43.488,44.315,431178,0
2010-03-08,45.161,45.259,45.004,45.112,326555,0
2010-03-09,44.876,45.456,44.856,45.309,1317719,0
2010-03-10,45.24,45.24,44.63,45.122,425438,0
2010-03-11,45.171,45.456,44.876,45.456,422410,0
2010-03-12,45.869,45.869,44.826,44.954,326588,0
2010-03-15,44.679,44.679,43.882,44.266,310301,0
2010-03-16,44.738,44.807,44.177,44.797,403785,0
2010-03-17,46.312,46.45,45.83,46.263,820107,0
2010-03-18,45.889,45.938,45.21,45.309,350557,0
2010-03-19,45.673,46.155,45.309,45.791,257593,0
2010-03-22,44.994,45.397,44.669,45.063,171813,0
2010-03-23,45.427,45.732,45.053,45.702,98592,0
2010-03-24,44.915,45.299,44.492,44.689,200854,0
2010-03-25,45.259,45.82,44.964,44.994,365879,0
2010-03-26,45.889,46.115,44.895,45.417,368037,0
2010-03-29,46.204,46.204,45.407,45.633,169007,0
2010-03-30,46.873,47.916,46.538,46.962,155331,0
2010-03-31,47.335,47.818,47.07,47.188,162585,0
2010-04-01,48.487,48.988,47.916,48.979,424544,0
2010-04-05,48.014,48.496,47.562,47.877,270010,0
2010-04-06,47.886,48.437,47.719,48.103,307395,0
2010-04-07,46.893,47.07,46.056,46.194,416826,0
2010-04-08,46.066,46.224,45.614,46.145,246768,0
2010-04-09,46.037,46.588,45.948,46.489,332995,0
2010-04-12,46.962,47.168,46.391,47.07,248762,0
2010-04-13,46.834,46.834,46.332,46.479,150707,0
2010-04-14,48.752,49.559,48.693,49.47,325827,0
2010-04-15,50.356,51.094,50.297,51.045,359623,0
2010-04-16,50.563,50.897,49.589,49.638,370512,0
2010-04-19,48.713,49.618,48.408,49.284,409668,0
2010-04-20,49.736,49.835,49.146,49.805,174457,0
2010-04-21,50.228,50.228,49.225,49.687,334251,0
2010-04-22,48.752,49.126,48.103,49.077,324015,0
2010-04-23,49.215,49.5,48.998,49.333,248919,0
2010-04-26,50.523,50.75,50.14,50.297,203467,0
2010-04-27,49.441,49.785,48.211,48.211,239653,0
2010-04-28,48.27,48.27,47.296,47.739,196943,0
2010-04-29,48.132,48.693,47.896,48.674,299270,0
2010-04-30,49.47,50.828,47.936,48.014,304636,0
2010-05-03,48.447,48.949,48.142,48.703,161725,0
2010-05-04,47.434,47.434,45.191,45.623,349088,0
2010-05-05,44.423,45.574,44.285,44.708,318199,0
2010-05-06,43.784,43.882,39.907,41.363,689335,0
2010-05-07,41.55,42.15,39.415,41.009,825434,0
2010-05-10,45.614,45.614,44.433,45.289,404445,0
2010-05-11,43.154,44.276,42.76,43.42,395619,0
2010-05-12,42.731,43.085,42.504,42.78,304742,0
2010-05-13,44.325,44.994,44.118,44.256,240833,0
2010-05-14,43.784,43.784,41.835,42.839,323805,0
2010-05-17,41.796,41.953,40.487,41.511,457626,0
2010-05-18,42.19,42.337,40.596,40.812,325603,0
2010-05-19,40.684,41.589,39.996,41.068,419499,0
2010-05-20,39.631,39.848,38.451,38.835,496704,0
2010-05-21,38.569,40.36,38.549,39.927,314704,0
2010-05-24,40.606,41.147,40.261,40.369,562745,0
2010-05-25,37.428,38.844,36.877,38.776,879334,0
2010-05-26,38.392,38.392,37.073,37.201,844873,0
2010-05-27,39.386,39.946,38.579,39.946,521443,0
2010-05-28,40.123,40.143,39.041,39.336,383026,0
2010-06-01,39.218,39.641,38.618,38.618,353326,0
2010-06-02,38.825,40.537,38.549,40.507,464280,0
2010-06-03,42.75,43.951,41.235,43.42,713519,0
2010-06-04,41.54,41.816,40.369,40.507,533352,0
2010-06-07,40.271,40.281,38.844,38.894,291042,0
2010-06-08,40.045,41.038,39.759,40.94,394167,0
2010-06-09,41.127,41.589,40.33,40.507,471384,0
2010-06-10,40.95,41.747,40.842,41.747,375612,0
2010-06-11,40.999,41.983,40.999,41.983,326821,0
2010-06-14,42.711,43.134,42.131,42.318,241955,0
2010-06-15,41.501,42.386,40.999,42.268,764872,0
2010-06-16,40.419,41.225,40.133,41.157,595321,0
2010-06-17,40.399,40.861,39.838,40.271,562018,0
2010-06-18,40.281,40.842,40.281,40.684,385614,0
2010-06-21,42.042,42.485,41.383,41.737,477712,0
2010-06-22,40.822,41.294,39.73,39.799,554090,0
2010-06-23,40.34,40.694,39.592,40.556,406494,0
2010-06-24,40.547,40.586,39.74,39.897,355388,0
2010-06-25,40.015,40.783,39.759,40.576,242352,0
2010-06-28,40.606,40.773,40.182,40.34,144353,0
2010-06-29,38.835,39.041,37.841,38.028,370627,0
2010-06-30,38.126,38.372,37.044,37.28,420578,0
2010-07-01,37.241,37.723,36.463,37.496,627857,0
2010-07-02,37.841,38.402,37.309,37.614,207273,0
2010-07-06,38.746,39.346,38.411,38.756,554785,0
2010-07-07,38.116,38.726,38.028,38.638,383810,0
2010-07-08,39.395,40.192,39.258,40.084,350988,0
2010-07-09,41.462,42.19,41.235,41.983,332294,0
2010-07-12,41.786,41.944,41.275,41.324,406211,0
2010-07-13,42.318,42.701,41.904,42.544,250084,0
2010-07-14,42.721,43.37,42.652,43.095,486787,0
2010-07-15,42.603,42.603,41.491,42.288,487888,0
2010-07-16,41.324,41.324,39.356,39.543,356149,0
2010-07-19,39.917,39.917,39.287,39.897,360857,0
2010-07-20,39.346,40.842,39.317,40.743,270355,0
2010-07-21,40.182,40.182,38.913,39.1,579028,0
2010-07-22,39.809,40.33,39.553,40.281,458747,0
2010-07-23,41.658,42.75,41.658,42.613,715201,0
2010-07-26,42.613,42.898,42.052,42.8,187785,0
2010-07-27,42.809,42.809,42.396,42.603,289664,0
2010-07-28,42.937,43.41,42.485,42.75,228493,0
2010-07-29,43.902,43.98,42.878,43.075,236462,0
2010-07-30,41.166,42.711,41.166,42.091,210591,0
2010-08-02,44.167,45.191,44.167,44.728,399258,0
2010-08-03,44.335,44.61,43.951,44.344,272657,0
2010-08-04,43.597,43.685,43.134,43.439,473961,0
2010-08-05,42.308,42.701,42.14,42.642,477048,0
2010-08-06,42.19,43.046,42.052,43.036,285943,0
2010-08-09,43.725,43.725,43.223,43.292,100685,0
2010-08-10,42.386,43.046,42.327,42.682,352052,0
2010-08-11,41.589,41.589,40.222,40.36,365573,0
2010-08-12,39.917,40.566,39.759,40.478,235038,0
2010-08-13,40.34,40.586,40.153,40.301,278578,0
2010-08-16,39.818,40.153,39.631,39.996,139149,0
2010-08-17,40.773,40.96,40.369,40.773,208868,0
2010-08-18,40.802,40.822,40.369,40.586,424113,0
2010-08-19,40.733,40.95,39.858,40.271,377908,0
2010-08-20,39.956,39.956,39.356,39.7,275184,0
2010-08-23,40.074,40.153,39.484,39.533,227759,0
2010-08-24,38.992,39.238,38.372,38.982,463707,0
2010-08-25,38.589,38.844,37.9,38.756,353327,0
2010-08-26,38.913,39.159,37.929,38.303,180494,0
2010-08-27,39.189,40.104,39.159,40.045,251963,0
2010-08-30,40.35,40.861,40.35,40.409,313718,0
2010-08-31,39.986,40.222,39.553,40.084,423101,0
2010-09-01,41.225,41.816,40.989,41.747,193090,0
2010-09-02,40.999,40.999,40.35,40.714,202077,0
2010-09-03,41.068,41.284,40.665,40.861,467664,0
2010-09-07,40.704,40.743,39.907,39.966,519652,0
2010-09-08,40.222,40.684,40.025,40.468,394519,0
2010-09-09,41.304,41.599,41.176,41.452,271910,0
2010-09-10,41.747,41.894,41.412,41.894,144306,0
2010-09-13,42.278,42.554,42.19,42.475,366164,0
2010-09-14,42.455,42.996,42.308,42.839,290299,0
2010-09-15,42.534,42.908,42.209,42.888,208940,0
2010-09-16,42.19,42.514,42.111,42.465,251502,0
2010-09-17,42.544,42.623,42.052,42.278,268205,0
2010-09-20,43.242,43.705,42.967,43.597,199860,0
2010-09-21,43.695,43.774,43.331,43.498,263268,0
2010-09-22,43.567,43.823,43.39,43.557,223926,0
2010-09-23,43.331,43.606,43.055,43.233,293341,0
2010-09-24,43.951,44.167,43.695,43.99,177501,0
2010-09-27,43.498,43.498,42.741,42.76,329874,0
2010-09-28,42.672,42.78,42.209,42.691,253379,0
2010-09-29,42.632,42.918,42.308,42.672,147641,0
2010-09-30,42.908,42.908,41.865,42.18,449243,0
2010-10-01,43.439,44.364,43.439,44.059,281335,0
2010-10-04,44.374,45.072,44.03,45.033,467624,0
2010-10-05,45.584,46.174,45.22,46.027,319732,0
2010-10-06,45.633,46.037,45.161,45.869,352070,0
2010-10-07,46.292,46.43,45.584,45.869,189473,0
2010-10-08,46.027,46.411,45.673,46.342,138460,0
2010-10-11,46.066,46.322,45.948,46.253,88701,0
2010-10-12,46.017,46.627,45.987,46.568,152537,0
2010-10-13,47.168,47.709,47.03,47.572,193757,0
2010-10-14,47.709,47.847,47.247,47.66,166839,0
2010-10-15,48.162,48.211,47.434,47.749,164425,0
2010-10-18,47.06,47.414,46.903,47.414,122816,0
2010-10-19,45.486,45.643,44.777,44.954,560393,0
2010-10-20,46.125,46.873,46.125,46.647,210717,0
2010-10-21,46.056,46.086,45.417,45.682,194054,0
2010-10-22,45.584,45.801,45.456,45.791,115153,0
2010-10-25,46.578,46.706,46.302,46.322,147179,0
2010-10-26,45.476,45.722,45.299,45.505,211037,0
2010-10-27,44.246,44.443,43.98,44.236,239054,0
2010-10-28,44.866,44.866,44.384,44.453,160492,0
2010-10-29,44.285,44.6,43.685,44.177,508948,0
2010-11-01,45.23,45.633,44.984,45.318,273268,0
2010-11-02,44.699,45.771,44.699,45.614,198941,0
2010-11-03,45.368,45.82,45.161,45.525,366485,0
2010-11-04,45.81,46.302,45.81,46.292,493620,0
2010-11-05,46.45,47.119,46.45,46.981,174375,0
2010-11-08,46.548,46.912,46.047,46.912,237633,0
2010-11-09,47.03,47.562,46.243,46.342,291265,0
2010-11-10,46.499,46.804,45.958,46.578,101077,0
2010-11-11,45.446,45.633,44.994,45.318,261788,0
2010-11-12,44.856,45.092,44.167,44.344,195132,0
2010-11-15,45.751,45.801,45.171,45.269,237058,0
2010-11-16,44.462,44.561,43.479,43.626,208953,0
2010-11-17,43.774,44.03,43.577,43.606,495073,0
2010-11-18,44.433,44.571,44.128,44.315,225433,0
2010-11-19,44.03,44.108,43.665,44.059,227526,0
2010-11-22,44.02,44.62,43.675,44.128,266972,0
2010-11-23,42.573,43.006,42.111,42.347,320139,0
2010-11-24,45.751,46.342,45.673,46.312,654737,0
2010-11-26,45.623,45.751,44.787,44.817,283904,0
2010-11-29,45.456,45.948,45.092,45.466,546905,0
2010-11-30,45.269,45.574,45.072,45.299,616271,0
2010-12-01,46.873,46.922,46.283,46.824,302286,0
2010-12-02,46.637,47.237,46.529,47.198,261779,0
2010-12-03,46.981,47.65,46.912,47.64,191437,0
2010-12-06,48.054,48.487,48.044,48.408,232726,0
2010-12-07,48.664,48.664,47.886,48.044,198360,0
2010-12-08,48.231,48.329,47.788,48.103,165198,0
2010-12-09,48.457,48.516,48.004,48.388,293890,0
2010-12-10,48.664,48.998,48.516,48.772,216839,0
2010-12-13,50.228,50.405,50.061,50.208,498038,0
2010-12-14,50.592,50.966,50.572,50.759,287991,0
2010-12-15,50.376,50.376,49.559,49.648,286759,0
2010-12-16,49.461,49.825,49.254,49.805,283082,0
2010-12-17,50.277,50.513,50.031,50.386,302597,0
2010-12-20,51.291,51.507,51.045,51.173,261391,0
2010-12-21,50.7,50.75,50.238,50.376,177930,0
2010-12-22,50.602,50.631,50.218,50.425,165631,0
2010-12-23,50.238,50.258,50.021,50.218,78827,0
2010-12-27,50.563,51.015,50.504,50.769,85654,0
2010-12-28,50.818,50.818,50.563,50.612,107632,0
2010-12-29,51.005,51.182,50.946,51.114,174831,0
2010-12-30,51.861,51.95,51.34,51.792,138058,0
2010-12-31,51.753,52.137,51.714,52.038,61496,0
2011-01-03,53.79,54.144,53.544,54.115,199227,0
2011-01-04,54.567,54.567,53.573,53.957,173190,0
2011-01-05,52.865,53.278,52.708,53.209,163324,0
2011-01-06,51.979,52.038,51.399,51.556,259927,0
2011-01-07,51.783,52.324,51.527,51.95,272918,0
2011-01-10,50.917,51.173,50.602,51.123,228071,0
2011-01-11,51.724,52.078,51.379,52.078,248396,0
2011-01-12,52.078,52.324,51.802,52.157,379375,0
2011-01-13,53.072,53.573,52.953,53.573,177226,0
2011-01-14,53.465,53.8,53.288,53.672,72444,0
2011-01-18,53.042,53.052,52.589,52.914,160965,0
2011-01-19,52.894,52.963,52.294,52.383,141147,0
2011-01-20,51.96,51.97,51.173,51.901,171630,0
2011-01-21,50.592,50.612,49.648,49.707,230214,0
2011-01-24,50.051,50.543,49.638,50.543,297629,0
2011-01-25,50.622,50.769,50.267,50.651,188666,0
2011-01-26,51.202,51.743,51.015,51.674,266622,0
2011-01-27,51.35,51.428,50.927,51.163,210256,0
2011-01-28,51.055,51.114,49.716,50.012,447590,0
2011-01-31,50.582,51.301,50.464,51.232,632790,0
2011-02-01,51.556,53.18,51.556,53.013,330205,0
2011-02-02,52.826,53.17,52.442,52.501,92237,0
2011-02-03,52.619,52.727,52.088,52.294,111371,0
2011-02-04,52.481,52.481,51.901,52.294,143472,0
2011-02-07,52.265,52.55,52.068,52.403,308173,0
2011-02-08,52.481,52.481,51.871,52.255,298178,0
2011-02-09,51.714,51.783,51.222,51.36,246725,0
2011-02-10,51.153,51.153,50.356,50.858,269487,0
2011-02-11,50.002,50.769,49.894,50.445,286524,0
2011-02-14,51.064,51.104,50.71,50.838,228446,0
2011-02-15,50.415,50.425,49.825,50.081,202204,0
2011-02-16,50.592,50.858,50.346,50.671,314598,0
2011-02-18,50.622,50.671,50.317,50.474,143110,0
2011-02-22,49.697,50.13,48.969,49.303,205705,0
2011-02-23,49.549,49.776,48.654,48.87,264165,0
2011-02-24,48.595,49.008,48.339,48.91,178351,0
2011-02-25,48.733,49.047,48.182,48.654,149687,0
2011-02-28,48.536,48.585,47.896,47.965,258382,0
2011-03-01,48.664,48.742,47.473,47.749,212180,0
2011-03-02,47.463,48.113,47.463,47.837,91092,0
2011-03-03,49.264,49.864,49.234,49.776,220096,0
2011-03-04,50.582,50.769,50.071,50.553,208390,0
2011-03-07,50.72,50.799,49.559,49.628,125464,0
2011-03-08,50.533,51.36,50.435,51.192,145708,0
2011-03-09,51.212,51.753,51.005,51.655,193672,0
2011-03-10,49.864,49.903,49.156,49.284,157517,0
2011-03-11,48.88,49.51,48.733,49.461,181198,0
2011-03-14,47.975,48.496,47.867,48.487,190684,0
2011-03-15,46.666,47.867,46.174,47.66,240861,0
2011-03-16,48.359,48.467,46.991,47.247,328803,0
2011-03-17,48.9,49.303,48.477,48.703,241762,0
2011-03-18,49.461,49.579,48.9,49.175,166035,0
2011-03-21,49.589,49.923,49.402,49.697,175592,0
2011-03-22,48.88,48.959,48.26,48.398,139015,0
2011-03-23,48.437,48.595,48.004,48.506,138188,0
2011-03-24,49.087,49.195,48.565,49.018,191889,0
2011-03-25,49.648,50.326,49.549,50.051,117148,0
2011-03-28,50.149,50.346,49.844,50.031,131103,0
2011-03-29,49.638,49.677,48.86,49.598,221386,0
2011-03-30,50.838,51.025,50.523,50.897,168096,0
2011-03-31,51.094,51.596,51.094,51.33,182052,0
2011-04-01,51.566,51.802,51.291,51.369,188561,0
2011-04-04,52.688,52.963,52.442,52.855,151656,0
2011-04-05,52.55,53.121,52.521,52.658,116582,0
2011-04-06,52.56,52.609,51.763,52.314,154542,0
2011-04-07,52.511,52.698,52.078,52.56,162070,0
2011-04-08,52.58,52.629,51.802,52.019,93631,0
2011-04-11,51.665,51.704,51.114,51.143,124015,0
2011-04-12,50.7,50.877,50.208,50.415,75023,0
2011-04-13,51.291,51.547,50.641,50.907,83534,0
2011-04-14,50.199,50.336,49.874,50.317,102410,0
2011-04-15,49.716,50.218,49.716,50.1,58985,0
2011-04-18,47.749,48.191,47.453,47.581,194592,0
2011-04-19,48.359,48.388,48.142,48.309,189908,0
2011-04-20,49.795,50.267,49.795,50.14,235127,0
2011-04-21,49.057,49.352,48.821,49.097,169758,0
2011-04-25,49.697,50.021,49.441,49.539,183310,0
2011-04-26,49.362,49.579,49.067,49.461,79791,0
2011-04-27,49.943,50.887,49.943,50.691,156828,0
2011-04-28,50.218,50.966,50.189,50.779,189987,0
2011-04-29,52.353,52.845,52.334,52.432,301389,0
2011-05-02,52.393,52.58,52.019,52.166,160180,0
2011-05-03,52.117,52.275,51.674,51.871,155004,0
2011-05-04,51.527,51.527,50.572,50.7,131098,0
2011-05-05,50.071,50.582,49.874,49.913,219327,0
2011-05-06,50.563,50.907,50.12,50.189,190085,0
2011-05-09,50.258,50.651,50.012,50.572,136089,0
2011-05-10,50.671,51.163,50.641,51.074,53145,0
2011-05-11,50.877,50.877,50.1,50.14,125901,0
2011-05-12,49.923,50.258,49.5,50.09,149698,0
2011-05-13,49.313,49.343,48.231,48.477,96882,0
2011-05-16,48.191,48.713,47.896,48.024,195274,0
2011-05-17,48.073,48.388,47.945,48.25,70572,0
2011-05-18,48.477,48.792,47.916,48.615,88029,0
2011-05-19,47.985,48.152,47.513,48.073,232935,0
2011-05-20,47.827,48.064,47.335,47.542,137724,0
2011-05-23,47.168,47.168,46.568,46.716,61543,0
2011-05-24,46.794,46.883,46.499,46.558,123084,0
2011-05-25,46.263,46.755,46.115,46.676,200950,0
2011-05-26,46.686,46.932,46.499,46.883,195522,0
2011-05-27,46.991,47.08,46.804,46.903,191494,0
2011-05-31,47.355,47.394,47.011,47.139,130019,0
2011-06-01,47.926,48.26,47.286,47.345,199326,0
2011-06-02,47.306,47.385,46.716,47.355,237279,0
2011-06-03,47.906,48.91,47.788,48.388,325549,0
2011-06-06,48.398,48.398,48.024,48.152,197472,0
2011-06-07,48.644,49.057,48.575,48.624,157639,0
2011-06-08,48.437,48.447,47.955,48.064,156459,0
2011-06-09,47.591,47.827,47.375,47.709,193956,0
2011-06-10,46.657,46.666,46.066,46.332,126288,0
2011-06-13,47.404,47.404,46.873,47.109,59256,0
2011-06-14,47.296,47.404,47.109,47.198,130553,0
2011-06-15,45.919,46.45,45.446,46.233,181027,0
2011-06-16,45.574,45.614,45.063,45.358,98342,0
2011-06-17,44.61,44.689,43.606,44.453,193189,0
2011-06-20,44.059,44.266,43.911,44.197,246460,0
2011-06-21,46.44,46.981,46.184,46.932,184275,0
2011-06-22,46.214,46.332,45.604,45.633,171947,0
2011-06-23,44.699,44.994,44.276,44.945,155723,0
2011-06-24,46.263,46.391,45.732,45.948,202716,0
2011-06-27,45.81,46.174,45.623,45.928,127138,0
2011-06-28,46.233,46.588,46.047,46.578,107032,0
2011-06-29,46.735,47.05,46.43,46.863,91777,0
2011-06-30,46.794,47.089,46.558,47.03,74204,0
2011-07-01,47.001,47.699,47.001,47.572,90003,0
2011-07-05,48.064,48.506,47.955,48.123,156002,0
2011-07-06,49.195,49.687,49.195,49.352,280908,0
2011-07-07,48.713,49.274,48.683,49.254,819123,0
2011-07-08,49.195,49.687,49.195,49.687,219568,0
2011-07-11,49.933,50.1,49.392,49.579,270817,0
2011-07-12,49.234,49.657,49.057,49.382,264338,0
2011-07-13,49.49,49.923,48.988,49.225,346633,0
2011-07-14,49.667,49.864,49.313,49.451,278529,0
2011-07-15,48.969,48.979,48.309,48.496,193152,0
2011-07-18,48.132,48.221,47.562,47.985,98100,0
2011-07-19,48.162,48.634,48.123,48.487,125649,0
2011-07-20,49.293,49.785,49.195,49.579,94412,0
2011-07-21,50.681,51.143,50.513,51.035,174676,0
2011-07-22,50.937,50.937,50.366,50.73,85365,0
2011-07-25,50.297,50.73,50.09,50.671,200333,0
2011-07-26,50.828,51.173,50.641,50.996,71418,0
2011-07-27,50.809,50.848,50.12,50.267,253848,0
2011-07-28,50.277,50.425,49.461,49.589,324621,0
2011-07-29,48.9,49.52,48.792,48.811,167069,0
2011-08-01,49.274,49.362,48.132,48.467,132156,0
2011-08-02,46.971,47.07,45.987,46.027,225173,0
2011-08-03,45.328,45.564,44.315,45.525,219997,0
2011-08-04,44.669,44.718,43.843,43.882,358733,0
2011-08-05,43.233,43.744,41.944,43.272,308814,0
2011-08-08,39.612,39.937,37.821,38.097,470987,0
2011-08-09,38.333,39.366,37.182,39.258,368446,0
2011-08-10,37.162,37.162,35.765,36.021,389261,0
2011-08-11,35.706,38.205,35.578,37.772,440112,0
2011-08-12,37.664,38.49,37.28,38.057,556324,0
2011-08-15,38.677,38.962,38.284,38.49,198265,0
2011-08-16,40.192,40.674,39.73,39.75,452933,0
2011-08-17,40.458,41.009,40.064,40.409,134417,0
2011-08-18,38.884,38.884,37.674,38.185,232264,0
2011-08-19,37.536,38.234,37.221,37.369,305733,0
2011-08-22,38.736,38.962,37.792,38.038,192374,0
2011-08-23,38.539,39.297,38.097,39.248,200996,0
2011-08-24,37.388,37.89,37.093,37.86,235291,0
2011-08-25,37.929,38.175,36.699,36.867,195004,0
2011-08-26,37.073,37.929,36.601,37.86,190438,0
2011-08-29,38.844,39.189,38.795,39.12,52546,0
2011-08-30,39.14,39.917,39.002,39.818,91811,0
2011-08-31,40.596,41.088,40.31,40.615,95608,0
2011-09-01,40.143,40.596,39.435,39.484,100776,0
2011-09-02,38.776,38.825,37.86,38.087,116976,0
2011-09-06,36.591,37.378,35.991,37.25,355682,0
2011-09-07,37.92,38.5,37.762,38.352,170961,0
2011-09-08,38.323,38.766,38.175,38.274,219047,0
2011-09-09,36.768,36.768,36.05,36.158,335600,0
2011-09-12,35.676,35.716,34.791,35.578,252871,0
2011-09-13,35.263,35.716,34.82,35.666,242869,0
2011-09-14,33.994,34.171,33.335,33.945,506202,0
2011-09-15,32.872,33.403,32.774,33.315,443464,0
2011-09-16,34.171,34.486,33.836,34.23,297439,0
2011-09-19,33.551,33.679,33.138,33.423,243677,0
2011-09-20,33.59,33.994,33.512,33.64,188664,0
2011-09-21,33.679,33.699,32.616,32.616,357985,0
2011-09-22,30.343,30.393,29.212,29.497,308411,0
2011-09-23,29.035,29.655,28.858,29.615,212619,0
2011-09-26,29.517,30.55,29.153,30.452,232908,0
2011-09-27,32.479,32.99,32.272,32.479,420953,0
2011-09-28,32.921,33.335,32.311,32.311,360337,0
2011-09-29,33.807,33.984,32.695,33.197,247377,0
2011-09-30,32.744,32.843,32.085,32.233,277105,0
2011-10-03,32.085,32.37,30.835,30.875,238696,0
2011-10-04,31.032,32.528,30.55,32.429,320431,0
2011-10-05,32.311,32.882,31.888,32.793,232561,0
2011-10-06,34.24,34.889,34.161,34.83,284186,0
2011-10-07,34.997,35.174,33.994,34.102,183919,0
2011-10-10,34.781,35.686,34.712,35.607,137521,0
2011-10-11,35.292,35.598,34.81,35.598,236731,0
2011-10-12,36.276,37.26,36.276,37.024,349707,0
2011-10-13,36.552,37.162,36.217,36.936,323095,0
2011-10-14,37.565,38.028,37.329,38.018,126313,0
2011-10-17,37.359,37.418,36.178,36.286,132490,0
2011-10-18,35.696,36.68,35.135,36.326,205557,0
2011-10-19,36.286,36.631,35.775,36.03,113005,0
2011-10-20,34.968,35.096,34.092,34.663,182979,0
2011-10-21,35.519,35.745,35.263,35.647,161878,0
2011-10-24,36.719,38.038,36.719,37.9,103359,0
2011-10-25,37.683,37.713,37.113,37.408,215390,0
2011-10-26,36.955,37.123,36.07,36.739,151633,0
2011-10-27,38.795,40.95,38.589,40.615,346773,0
2011-10-28,39.976,40.861,39.976,40.487,177220,0
2011-10-31,38.894,39.002,38.264,38.421,332428,0
2011-11-01,36.66,37.25,36.503,36.945,206191,0
2011-11-02,37.329,37.92,36.965,37.496,258477,0
2011-11-03,36.837,36.837,35.745,36.522,319009,0
2011-11-04,36.65,36.945,36.276,36.847,118485,0
2011-11-07,36.778,37.506,36.778,37.506,72167,0
2011-11-08,36.936,37.378,36.572,37.349,129413,0
2011-11-09,35.568,35.657,34.427,34.515,298993,0
2011-11-10,33.482,33.974,33.256,33.708,278983,0
2011-11-11,34.151,34.623,34.092,34.407,122053,0
2011-11-14,34.456,34.801,33.915,34.161,145762,0
2011-11-15,33.777,34.24,33.63,34.082,82165,0
2011-11-16,33.187,33.394,32.793,32.823,379641,0
2011-11-17,32.921,33.374,32.37,32.528,288984,0
2011-11-18,32.734,32.961,32.567,32.695,190554,0
2011-11-21,31.829,31.869,31.377,31.623,192476,0
2011-11-22,32.242,32.469,31.898,32.321,184596,0
2011-11-23,31.455,31.455,30.668,30.727,245148,0
2011-11-25,30.904,31.534,30.767,31.072,130752,0
2011-11-28,32.547,32.705,32.223,32.42,243207,0
2011-11-29,32.616,32.774,32.36,32.528,318522,0
2011-11-30,33.472,34.407,33.335,34.338,269899,0
2011-12-01,34.771,35.076,34.328,34.358,145424,0
2011-12-02,35.047,35.184,34.299,34.348,135883,0
2011-12-05,34.22,34.564,33.846,34.141,212699,0
2011-12-06,33.718,33.846,33.364,33.718,173353,0
2011-12-07,33.049,33.708,32.911,33.59,154965,0
2011-12-08,32.961,32.961,32.046,32.203,145228,0
2011-12-09,31.937,32.459,31.878,32.301,216847,0
2011-12-12,31.347,31.347,30.471,30.757,252476,0
2011-12-13,30.776,31.111,29.97,30.157,145154,0
2011-12-14,30.176,30.314,30.029,30.107,217373,0
2011-12-15,30.757,30.865,30.422,30.442,162785,0
2011-12-16,30.648,30.806,30.363,30.55,276876,0
2011-12-19,30.186,30.196,29.084,29.163,262924,0
2011-12-20,29.979,30.963,29.979,30.56,300658,0
2011-12-21,31.14,31.564,30.914,31.337,344212,0
2011-12-22,31.534,31.682,31.416,31.632,248598,0
2011-12-23,31.524,31.672,31.199,31.632,90856,0
2011-12-27,31.367,31.514,31.14,31.17,84491,0
2011-12-28,31.013,31.081,30.304,30.471,130995,0
2011-12-29,30.599,30.875,30.57,30.786,117874,0
2011-12-30,30.747,30.914,30.727,30.835,103829,0
2012-01-03,31.918,32.114,31.78,31.928,267076,0
2012-01-04,31.199,31.583,30.973,31.534,176494,0
2012-01-05,31.199,31.544,31.022,31.445,204216,0
2012-01-06,31.013,31.032,30.629,30.639,184998,0
2012-01-09,30.403,30.56,30.363,30.481,124686,0
2012-01-10,31.14,31.534,31.14,31.337,176211,0
2012-01-11,30.865,30.983,30.698,30.786,196412,0
2012-01-12,31.426,31.682,31.199,31.642,107369,0
2012-01-13,32.124,32.341,31.928,32.252,229492,0
2012-01-17,34.328,34.427,33.797,34.151,269808,0
2012-01-18,34.299,34.702,34.269,34.682,262263,0
2012-01-19,34.919,35.174,34.801,35.047,113569,0
2012-01-20,36.178,36.463,35.932,36.463,145210,0
2012-01-23,36.424,37.044,36.394,36.818,115540,0
2012-01-24,36.414,36.749,36.276,36.611,132050,0
2012-01-25,36.011,36.916,35.735,36.709,424549,0
2012-01-26,36.67,36.955,36.306,36.355,160835,0
2012-01-27,37.172,37.536,36.542,37.467,234877,0
2012-01-30,37.044,37.349,36.906,37.191,221050,0
2012-01-31,37.398,37.477,37.004,37.29,208076,0
2012-02-01,37.152,37.86,37.152,37.565,304555,0
2012-02-02,38.185,38.657,38.067,38.48,138753,0
2012-02-03,39.041,39.425,38.992,39.415,199607,0
2012-02-06,38.992,39.159,38.805,39.031,193463,0
2012-02-07,38.352,38.716,38.215,38.618,174697,0
2012-02-08,39.002,39.454,38.992,39.287,229637,0
2012-02-09,39.602,40.143,39.395,39.976,271491,0
2012-02-10,38.618,38.618,38.077,38.185,218907,0
2012-02-13,38.421,38.421,38.126,38.411,125441,0
2012-02-14,38.234,38.382,37.969,38.225,156207,0
2012-02-15,38.382,38.411,38.038,38.136,143401,0
2012-02-16,36.788,37.595,36.788,37.546,252713,0
2012-02-17,37.733,37.841,37.565,37.733,230255,0
2012-02-21,36.444,36.444,35.794,35.991,333008,0
2012-02-22,35.578,35.666,35.381,35.43,157066,0
2012-02-23,35.598,35.804,35.381,35.716,214879,0
2012-02-24,36.011,36.453,35.991,36.365,209425,0
2012-02-27,35.765,36.011,35.568,35.981,115470,0
2012-02-28,36.148,36.621,36.119,36.513,165266,0
2012-02-29,36.483,36.699,36.158,36.257,283106,0
2012-03-01,36.414,37.093,36.355,36.936,221481,0
2012-03-02,36.808,36.877,36.631,36.818,188413,0
2012-03-05,36.208,36.257,35.784,35.942,119438,0
2012-03-06,35.204,35.204,34.574,34.732,149872,0
2012-03-07,35.194,35.45,35.096,35.44,56791,0
2012-03-08,36.493,36.808,36.365,36.768,213106,0
2012-03-09,36.021,36.247,35.893,36.109,196564,0
2012-03-12,35.548,35.666,35.292,35.352,115597,0
2012-03-13,36.345,37.083,36.296,37.073,119461,0
2012-03-14,37.644,37.811,37.152,37.309,163931,0
2012-03-15,38.047,38.284,37.939,38.274,143920,0
2012-03-16,38.274,38.382,38.067,38.067,202361,0
2012-03-19,37.792,38.352,37.792,38.254,175504,0
2012-03-20,37.152,37.182,36.945,37.103,113391,0
2012-03-21,37.998,38.057,37.634,37.644,122884,0
2012-03-22,37.88,37.92,37.487,37.723,179908,0
2012-03-23,37.595,37.644,37.024,37.546,90022,0
2012-03-26,37.801,38.057,37.713,38.057,151979,0
2012-03-27,37.733,37.733,37.418,37.506,104145,0
2012-03-28,37.309,37.309,36.64,36.955,127170,0
2012-03-29,36.306,36.453,35.962,36.365,112360,0
2012-03-30,36.001,36.129,35.775,36.109,152606,0
2012-04-02,37.113,37.526,36.906,37.378,173017,0
2012-04-03,37.113,37.182,36.808,37.044,285179,0
2012-04-04,37.064,37.241,36.945,37.162,154894,0
2012-04-05,37.585,37.693,37.437,37.585,75195,0
2012-04-09,36.011,36.099,35.696,35.814,141848,0
2012-04-10,35.588,35.666,34.732,34.928,177591,0
2012-04-11,35.479,35.519,35.253,35.42,126859,0
2012-04-12,36.089,36.709,36.07,36.67,214322,0
2012-04-13,37.191,37.211,36.749,36.768,203315,0
2012-04-16,36.591,36.66,36.148,36.473,56914,0
2012-04-17,36.719,37.093,36.699,36.965,60080,0
2012-04-18,36.365,36.385,36.04,36.247,88604,0
2012-04-19,35.834,36.119,35.578,35.853,91476,0
2012-04-20,35.332,35.647,35.263,35.44,89947,0
2012-04-23,35.204,35.538,35.096,35.538,156041,0
2012-04-24,35.224,35.391,35.096,35.273,103740,0
2012-04-25,35.155,35.44,34.997,35.401,116391,0
2012-04-26,34.771,35.283,34.722,35.283,180426,0
2012-04-27,34.958,35.017,34.643,34.682,208427,0
2012-04-30,33.423,33.453,33.108,33.384,192956,0
2012-05-01,33.335,33.886,33.226,33.679,122684,0
2012-05-02,33.876,33.945,33.64,33.905,137011,0
2012-05-03,34.013,34.269,33.699,33.708,113036,0
2012-05-04,33.748,33.787,33.187,33.236,129145,0
2012-05-07,32.911,33.403,32.862,33.344,126927,0
2012-05-08,33.64,33.689,33.03,33.325,327442,0
2012-05-09,32.843,33.236,32.715,33.039,90215,0
2012-05-10,33.108,33.423,33.089,33.266,145439,0
2012-05-11,32.311,32.715,32.282,32.37,103331,0
2012-05-14,31.918,31.957,31.613,31.623,105229,0
2012-05-15,31.632,31.632,31.14,31.278,130644,0
2012-05-16,30.983,31.18,30.727,30.727,58687,0
2012-05-17,30.639,30.639,29.871,29.93,198958,0
2012-05-18,29.92,29.93,29.36,29.419,192301,0
2012-05-21,29.527,29.97,29.409,29.93,288342,0
2012-05-22,30.442,30.708,30.314,30.511,209806,0
2012-05-23,30.117,30.255,29.665,30.206,139637,0
2012-05-24,30.324,30.393,29.93,30.255,148145,0
2012-05-25,30.048,30.127,29.93,30.019,99423,0
2012-05-29,30.55,30.865,30.501,30.826,90495,0
2012-05-30,30.334,30.442,30.196,30.245,103134,0
2012-05-31,30.383,30.786,30.324,30.678,257434,0
2012-06-01,30.127,30.412,29.832,29.92,158339,0
2012-06-04,30.127,30.166,29.674,29.95,152066,0
2012-06-05,30.275,30.609,30.245,30.54,90899,0
2012-06-06,30.816,31.623,30.816,31.524,64908,0
2012-06-07,32.508,32.616,32.203,32.252,264238,0
2012-06-08,31.642,31.967,31.514,31.898,48682,0
2012-06-11,32.725,32.793,31.967,32.006,110943,0
2012-06-12,32.252,32.557,32.223,32.538,183432,0
2012-06-13,32.282,32.577,32.183,32.331,120605,0
2012-06-14,32.626,32.862,32.429,32.774,96297,0
2012-06-15,33.069,33.443,32.98,33.403,142489,0
2012-06-18,33.738,33.994,33.669,33.846,134129,0
2012-06-19,33.984,34.23,33.886,34.053,185548,0
2012-06-20,34.043,34.309,33.925,34.23,178184,0
2012-06-21,33.394,33.403,32.616,32.646,133889,0
2012-06-22,31.957,32.134,31.711,32.075,88085,0
2012-06-25,31.327,31.426,31.111,31.268,158515,0
2012-06-26,31.288,31.396,30.993,31.229,79215,0
2012-06-27,30.944,31.032,30.767,30.875,104313,0
2012-06-28,30.275,30.511,30.048,30.432,72753,0
2012-06-29,31.8,32.223,31.78,32.164,110381,0
2012-07-02,31.898,32.046,31.731,31.869,53889,0
2012-07-03,32.518,33.63,32.518,33.344,134275,0
2012-07-05,32.725,32.725,32.41,32.488,43584,0
2012-07-06,31.996,32.134,31.721,31.859,61007,0
2012-07-09,31.701,31.8,31.514,31.682,68892,0
2012-07-10,31.957,31.967,31.367,31.485,81099,0
2012-07-11,31.554,31.76,31.377,31.554,42546,0
2012-07-12,30.609,30.826,30.422,30.688,86992,0
2012-07-13,30.609,31.022,30.609,30.914,93596,0
2012-07-16,30.599,30.599,30.353,30.511,71552,0
2012-07-17,31.032,31.239,30.776,31.19,157585,0
2012-07-18,30.363,30.845,30.363,30.678,278179,0
2012-07-19,30.068,30.166,29.989,29.989,442905,0
2012-07-20,29.655,29.724,29.32,29.409,224755,0
2012-07-23,28.189,28.425,27.903,28.376,172819,0
2012-07-24,28.425,28.592,28.287,28.592,203264,0
2012-07-25,28.474,28.622,28.366,28.435,158494,0
2012-07-26,29.35,29.566,28.887,29.497,328385,0
2012-07-27,29.674,30.609,29.606,30.471,156655,0
2012-07-30,30.54,30.737,30.481,30.55,134383,0
2012-07-31,31.18,31.219,30.776,30.826,147000,0
2012-08-01,30.934,30.934,30.609,30.619,124804,0
2012-08-02,30.373,30.639,30.068,30.206,109519,0
2012-08-03,30.629,31.003,30.629,30.855,138644,0
2012-08-06,30.963,31.17,30.894,31.003,88748,0
2012-08-07,31.003,31.347,31.003,31.101,73530,0
2012-08-08,31.337,31.672,31.337,31.514,47455,0
2012-08-09,32.39,32.636,32.321,32.341,142357,0
2012-08-10,32.449,32.852,32.4,32.803,69942,0
2012-08-13,32.439,32.498,32.203,32.38,56616,0
2012-08-14,32.656,32.734,32.469,32.597,71111,0
2012-08-15,32.449,32.508,32.272,32.36,95202,0
2012-08-16,32.528,32.911,32.488,32.852,80932,0
2012-08-17,32.41,32.469,32.311,32.459,104288,0
2012-08-20,32.488,32.734,32.429,32.646,112038,0
2012-08-21,32.695,33.039,32.636,32.744,138500,0
2012-08-22,32.41,32.715,32.301,32.636,110117,0
2012-08-23,33.335,33.433,33.039,33.098,104750,0
2012-08-24,31.918,32.114,31.78,31.947,139256,0
2012-08-27,33.069,33.098,32.803,32.823,131509,0
2012-08-28,32.803,33.128,32.665,32.744,299534,0
2012-08-29,32.862,32.921,32.646,32.892,319654,0
2012-08-30,32.469,32.547,32.301,32.449,151949,0
2012-08-31,32.006,32.085,31.76,31.839,141297,0
2012-09-04,31.711,31.829,31.485,31.672,84191,0
2012-09-05,31.327,31.327,31.14,31.298,61340,0
2012-09-06,31.652,32.203,31.652,32.144,212029,0
2012-09-07,33.256,33.541,32.469,33.384,191439,0
2012-09-10,33.354,33.443,33.148,33.157,103420,0
2012-09-11,33.295,33.482,33.207,33.443,83254,0
2012-09-12,33.797,34.043,33.767,33.984,106880,0
2012-09-13,33.826,34.987,33.64,34.928,315388,0
2012-09-14,35.912,36.168,35.696,35.765,273826,0
2012-09-17,36.247,36.276,35.873,35.893,192093,0
2012-09-18,35.893,35.981,35.804,35.903,104972,0
2012-09-19,36.67,36.67,36.306,36.473,156568,0
2012-09-20,36.07,36.276,35.873,36.158,88879,0
2012-09-21,36.07,36.198,35.794,35.843,96681,0
2012-09-24,34.732,34.958,34.663,34.909,134580,0
2012-09-25,35.017,35.076,34.358,34.358,98696,0
2012-09-26,34.377,34.427,34.141,34.279,95719,0
2012-09-27,34.653,34.978,34.466,34.889,57463,0
2012-09-28,34.771,34.83,34.505,34.722,72609,0
2012-10-01,34.928,35.411,34.879,35.047,136446,0
2012-10-02,34.82,34.86,34.141,34.309,110653,0
2012-10-03,34.397,34.476,34.122,34.358,116842,0
2012-10-04,34.141,34.24,33.994,34.191,144314,0
2012-10-05,34.2,34.466,34.171,34.309,128425,0
2012-10-08,33.826,33.994,33.708,33.974,106830,0
2012-10-09,34.131,34.131,33.433,33.482,81002,0
2012-10-10,33.108,33.138,32.843,32.921,126770,0
2012-10-11,33.207,33.423,33.079,33.079,191994,0
2012-10-12,33.157,33.275,32.961,33.089,120409,0
2012-10-15,33.541,33.758,33.403,33.708,85671,0
2012-10-16,33.954,34.427,33.954,34.377,158796,0
2012-10-17,34.525,34.791,34.446,34.682,134184,0
2012-10-18,34.682,34.978,34.594,34.968,224022,0
2012-10-19,34.673,34.673,34.072,34.082,131910,0
2012-10-22,34.663,34.801,34.427,34.643,45670,0
2012-10-23,33.423,33.443,33.177,33.305,109479,0
2012-10-24,33.649,33.649,33.354,33.394,72765,0
2012-10-25,33.649,33.669,33.325,33.482,119092,0
2012-10-26,33.384,33.433,33.108,33.138,258241,0
2012-10-31,33.413,33.541,33.256,33.502,143514,0
2012-11-01,32.872,33.275,32.843,33.207,125820,0
2012-11-02,33.679,33.679,33.275,33.285,45055,0
2012-11-05,33.256,33.551,33.207,33.541,47996,0
2012-11-06,33.61,34.004,33.61,33.846,51264,0
2012-11-07,33.256,33.305,32.852,32.97,209069,0
2012-11-08,32.695,32.705,32.203,32.223,186484,0
2012-11-09,32.557,32.754,32.36,32.518,104415,0
2012-11-12,32.429,32.469,32.292,32.42,58241,0
2012-11-13,31.947,32.321,31.947,32.055,165831,0
2012-11-14,32.055,32.055,31.445,31.544,255569,0
2012-11-15,31.701,31.829,31.573,31.77,79635,0
2012-11-16,31.485,31.613,31.199,31.573,137514,0
2012-11-19,31.859,32.026,31.829,32.026,162883,0
2012-11-20,31.76,32.016,31.711,32.016,122018,0
2012-11-21,31.268,31.524,31.268,31.485,81701,0
2012-11-23,31.741,31.819,31.662,31.76,32431,0
2012-11-26,31.278,31.377,31.259,31.377,84880,0
2012-11-27,31.741,31.819,31.554,31.593,103163,0
2012-11-28,31.17,31.357,30.796,31.357,123891,0
2012-11-29,32.055,32.223,31.928,32.085,90134,0
2012-11-30,32.469,32.538,32.272,32.341,121207,0
2012-12-03,32.459,32.479,32.124,32.134,68317,0
2012-12-04,31.967,32.055,31.898,32.006,74017,0
2012-12-05,32.262,32.764,32.252,32.597,355186,0
2012-12-06,32.675,32.911,32.606,32.911,408551,0
2012-12-07,33,33.157,32.902,33.128,212871,0
2012-12-10,32.764,32.961,32.646,32.961,287748,0
2012-12-11,33.256,33.59,33.226,33.551,125708,0
2012-12-12,33.512,33.846,33.512,33.6,90849,0
2012-12-13,34.279,34.417,34.161,34.259,147594,0
2012-12-14,34.358,34.358,34.151,34.259,70075,0
2012-12-17,34.368,34.535,34.328,34.476,175055,0
2012-12-18,34.781,35.017,34.761,34.968,230157,0
2012-12-19,34.928,35.214,34.751,35.174,420764,0
2012-12-20,35.047,35.509,34.968,35.509,597854,0
2012-12-21,34.997,35.106,34.919,35.096,115043,0
2012-12-24,34.633,34.732,34.584,34.643,61327,0
2012-12-26,34.643,34.791,34.437,34.633,252409,0
2012-12-27,34.584,34.584,34.191,34.525,114867,0
2012-12-28,34.82,34.968,34.446,34.535,119820,0
2012-12-31,34.584,35.322,34.417,35.322,100126,0
2013-01-02,35.922,36.335,35.922,36.237,219103,0
2013-01-03,36.316,36.365,36.119,36.198,129116,0
2013-01-04,36.08,36.208,35.863,36.109,129141,0
2013-01-07,36.453,36.68,36.375,36.532,152542,0
2013-01-08,35.814,35.853,35.548,35.696,139177,0
2013-01-09,35.598,35.745,35.489,35.598,144020,0
2013-01-10,35.47,35.834,35.47,35.794,103251,0
2013-01-11,35.371,35.716,35.243,35.716,712389,0
2013-01-14,36.07,36.188,36.011,36.109,107732,0
2013-01-15,35.558,35.834,35.558,35.834,147242,0
2013-01-16,35.784,36.06,35.765,36.011,373350,0
2013-01-17,36.345,36.522,36.267,36.375,151662,0
2013-01-18,36.572,36.68,36.532,36.65,96413,0
2013-01-22,36.916,36.945,36.66,36.847,154016,0
2013-01-23,36.355,36.365,36.208,36.345,200935,0
2013-01-24,36.158,36.385,36.05,36.286,232750,0
2013-01-25,36.158,36.158,35.883,36.089,215369,0
2013-01-28,36.581,36.798,36.522,36.65,192871,0
2013-01-29,36.021,36.139,35.883,35.952,263635,0
2013-01-30,35.873,35.873,35.529,35.588,177373,0
2013-01-31,34.928,34.928,34.663,34.751,224924,0
2013-02-01,34.987,35.174,34.83,35.106,363490,0
2013-02-04,34.82,34.82,34.515,34.584,129946,0
2013-02-05,34.446,34.742,34.377,34.604,205465,0
2013-02-06,33.905,34.122,33.856,34.092,601159,0
2013-02-07,33.699,33.846,33.551,33.689,151878,0
2013-02-08,34.112,34.112,33.856,34.053,82613,0
2013-02-11,34.053,34.063,33.846,33.954,107666,0
2013-02-12,34.072,34.348,34.043,34.161,98288,0
2013-02-13,34.604,34.633,34.309,34.358,146085,0
2013-02-14,34.102,34.23,34.043,34.2,204290,0
2013-02-15,33.856,33.964,33.728,33.886,235775,0
2013-02-19,34.269,34.358,34.2,34.24,77843,0
2013-02-20,35.204,35.253,34.564,34.564,148774,0
2013-02-21,34.751,34.781,34.023,34.23,177388,0
2013-02-22,35.056,35.224,34.82,34.928,127822,0
2013-02-25,35.361,35.361,34.318,34.358,156324,0
2013-02-26,34.83,34.899,34.535,34.781,240334,0
2013-02-27,34.997,35.283,34.928,35.263,158410,0
2013-02-28,35.607,35.755,34.84,34.86,233172,0
2013-03-01,34.84,35.273,34.791,35.224,189882,0
2013-03-04,35.115,35.243,34.978,35.184,129451,0
2013-03-05,35.125,35.312,35.066,35.204,171870,0
2013-03-06,35.519,35.607,35.391,35.538,129719,0
2013-03-07,35.233,35.381,35.135,35.312,131744,0
2013-03-08,35.047,35.145,34.663,34.83,439003,0
2013-03-11,34.712,34.712,34.505,34.623,232084,0
2013-03-12,34.417,34.446,34.004,34.023,211226,0
2013-03-13,33.836,33.836,33.581,33.669,153471,0
2013-03-14,33.659,33.758,33.561,33.659,117937,0
2013-03-15,33.472,33.531,33.138,33.177,191268,0
2013-03-18,33.059,33.157,33.01,33.02,172032,0
2013-03-19,33.128,33.128,32.469,32.587,254565,0
2013-03-20,32.449,32.479,32.193,32.301,108488,0
2013-03-21,31.967,31.967,31.642,31.642,206746,0
2013-03-22,31.878,32.016,31.859,31.977,146356,0
2013-03-25,32.272,32.567,32.124,32.233,148535,0
2013-03-26,32.459,32.636,32.262,32.38,204772,0
2013-03-27,32.42,32.469,32.301,32.439,128811,0
2013-03-28,32.616,32.705,32.439,32.508,106146,0
2013-04-01,32.725,32.852,32.528,32.656,189370,0
2013-04-02,32.744,32.803,32.488,32.616,163770,0
2013-04-03,32.616,32.843,32.154,32.233,167320,0
2013-04-04,32.174,32.203,31.76,31.888,134412,0
2013-04-05,31.14,31.14,30.826,31.091,185218,0
2013-04-08,31.052,31.052,30.708,30.963,175826,0
2013-04-09,30.973,31.199,30.816,31.032,75209,0
2013-04-10,31.662,31.957,31.652,31.878,253146,0
2013-04-11,31.996,32.193,31.937,32.154,120647,0
2013-04-12,31.347,31.426,31.062,31.15,302026,0
2013-04-15,31.101,31.209,30.619,30.619,290952,0
2013-04-16,31.396,31.623,31.308,31.613,146635,0
2013-04-17,30.767,30.767,30.353,30.58,92034,0
2013-04-18,30.491,30.56,30.157,30.235,74280,0
2013-04-19,30.639,30.678,30.501,30.55,161679,0
2013-04-22,31.062,31.367,30.845,31.347,139596,0
2013-04-23,31.396,31.75,31.367,31.741,332252,0
2013-04-24,31.632,31.908,31.603,31.711,99744,0
2013-04-25,31.514,31.672,31.436,31.564,103912,0
2013-04-26,31.386,31.386,31.219,31.219,76961,0
2013-04-29,31.209,31.554,31.209,31.445,112653,0
2013-04-30,31.583,32.321,31.583,32.272,160549,0
2013-05-01,32.174,32.262,31.918,31.987,94987,0
2013-05-02,31.504,31.524,31.239,31.495,93757,0
2013-05-03,31.091,31.524,31.091,31.495,212436,0
2013-05-06,31.573,31.741,31.504,31.721,178071,0
2013-05-07,31.957,32.203,31.869,32.144,142237,0
2013-05-08,32.272,32.292,31.967,32.272,204120,0
2013-05-09,32.587,32.784,32.459,32.567,161900,0
2013-05-10,32.292,32.331,31.898,32.174,98649,0
2013-05-13,31.819,31.869,31.672,31.75,92376,0
2013-05-14,31.937,32.144,31.918,32.036,90821,0
2013-05-15,32.095,32.301,32.095,32.272,98519,0
2013-05-16,32.341,32.665,32.331,32.39,109389,0
2013-05-17,32.606,32.606,32.36,32.439,95098,0
2013-05-20,32.754,32.941,32.715,32.921,38125,0
2013-05-21,32.734,32.803,32.439,32.616,182044,0
2013-05-22,32.98,33.315,32.646,32.725,381145,0
2013-05-23,32.105,32.311,32.006,32.311,118251,0
2013-05-24,32.429,32.508,32.331,32.459,115680,0
2013-05-28,32.725,32.833,32.665,32.665,374776,0
2013-05-29,32.498,32.587,32.41,32.567,68343,0
2013-05-30,32.587,32.744,32.587,32.665,116329,0
2013-05-31,32.114,32.252,31.987,32.124,250047,0
2013-06-03,32.439,32.725,32.38,32.725,112855,0
2013-06-04,32.39,32.459,32.174,32.321,241890,0
2013-06-05,32.164,32.164,31.544,31.632,147322,0
2013-06-06,31.701,31.741,31.436,31.711,94189,0
2013-06-07,31.859,32.006,31.632,31.947,59250,0
2013-06-10,31.937,31.937,31.613,31.691,126965,0
2013-06-11,31.131,31.583,31.131,31.406,120866,0
2013-06-12,31.682,31.682,31.072,31.121,75219,0
2013-06-13,30.885,31.327,30.826,31.278,94829,0
2013-06-14,31.16,31.16,30.698,30.786,163472,0
2013-06-17,31.219,31.219,30.835,30.934,91905,0
2013-06-18,30.894,30.973,30.708,30.826,64598,0
2013-06-19,30.845,30.904,30.137,30.157,100659,0
2013-06-20,29.547,29.625,29.045,29.242,144031,0
2013-06-21,29.399,29.399,28.956,29.173,269709,0
2013-06-24,28.563,28.927,28.277,28.7,224961,0
2013-06-25,29.182,29.31,28.641,28.966,205266,0
2013-06-26,29.045,29.045,28.631,28.936,141781,0
2013-06-27,29.153,29.153,28.897,29.104,106777,0
2013-06-28,29.045,29.232,28.897,29.153,142083,0
2013-07-01,29.261,29.635,29.261,29.478,85234,0
2013-07-02,29.32,29.409,28.936,29.114,124273,0
2013-07-03,28.622,28.622,28.13,28.454,98683,0
2013-07-05,28.513,28.612,28.031,28.386,123159,0
2013-07-08,29.133,29.271,28.848,28.868,135835,0
2013-07-09,29.074,29.251,28.936,29.242,109238,0
2013-07-10,29.409,29.615,29.271,29.537,181077,0
2013-07-11,30.442,30.944,30.442,30.934,111247,0
2013-07-12,31.042,31.249,30.835,31.249,128143,0
2013-07-15,30.973,31.219,30.934,31.17,70028,0
2013-07-16,31.042,31.042,30.668,30.747,72316,0
2013-07-17,30.521,30.521,30.304,30.432,67764,0
2013-07-18,30.107,30.343,29.881,30.098,259572,0
2013-07-19,30.343,30.57,30.284,30.57,76870,0
2013-07-22,30.57,31.396,30.54,31.18,406961,0
2013-07-23,31.623,31.721,31.564,31.603,84955,0
2013-07-24,31.869,31.878,31.436,31.623,52485,0
2013-07-25,31.573,31.593,31.367,31.593,71023,0
2013-07-26,31.377,31.632,31.249,31.357,56538,0
2013-07-29,31.278,31.426,31.15,31.19,95733,0
2013-07-30,31.377,31.426,31.15,31.318,128695,0
2013-07-31,31.15,31.259,30.983,31.111,263503,0
2013-08-01,31.928,31.928,31.632,31.819,185655,0
2013-08-02,31.888,32.38,31.878,32.321,139108,0
2013-08-05,32.183,32.321,32.085,32.262,70610,0
2013-08-06,32.134,32.134,31.78,31.878,134228,0
2013-08-07,31.632,31.632,31.475,31.613,46937,0
2013-08-08,31.928,32.174,31.878,32.164,66719,0
2013-08-09,32.164,32.203,32.085,32.124,83831,0
2013-08-12,31.878,32.095,31.76,31.987,79254,0
2013-08-13,31.947,32.124,31.819,31.967,83984,0
2013-08-14,32.331,32.331,31.711,31.898,59146,0
2013-08-15,31.426,31.691,31.101,31.603,60369,0
2013-08-16,31.721,31.849,31.495,31.534,82610,0
2013-08-19,31.377,31.524,31.278,31.337,104479,0
2013-08-20,31.337,31.436,31.278,31.347,37075,0
2013-08-21,31.072,31.16,30.757,30.796,113454,0
2013-08-22,30.796,30.885,30.688,30.816,66009,0
2013-08-23,30.963,31.131,30.717,31.091,89035,0
2013-08-26,30.983,30.983,30.599,30.648,82768,0
2013-08-27,30.186,30.275,30.009,30.009,82114,0
2013-08-28,30.088,30.363,30.048,30.196,55049,0
2013-08-29,31.16,31.249,30.894,30.993,142715,0
2013-08-30,31.396,31.534,30.963,31.101,106566,0
2013-09-03,32.055,32.233,31.918,32.016,134132,0
2013-09-04,32.272,32.36,32.144,32.301,104797,0
2013-09-05,32.301,32.656,32.242,32.616,247790,0
2013-09-06,32.498,32.833,32.272,32.715,195722,0
2013-09-09,33.128,33.403,33.049,33.384,124144,0
2013-09-10,33.462,33.64,33.285,33.443,286025,0
2013-09-11,33.462,33.787,33.462,33.649,96349,0
2013-09-12,33.443,33.531,33.167,33.305,125655,0
2013-09-13,33.531,33.6,32.98,33.472,156962,0
2013-09-16,34.043,34.358,33.787,33.817,147977,0
2013-09-17,34.22,34.377,33.767,34.033,326683,0
2013-09-18,34.082,35.125,33.974,35.115,155231,0
2013-09-19,35.165,35.165,34.692,34.978,66283,0
2013-09-20,34.919,34.919,34.456,34.476,179189,0
2013-09-23,35.233,35.283,34.889,35.145,180794,0
2013-09-24,35.322,35.42,34.899,34.938,141673,0
2013-09-25,34.722,34.722,34.358,34.397,88810,0
2013-09-26,34.948,35.066,34.437,35.047,121133,0
2013-09-27,34.348,35.037,34.348,34.869,181212,0
2013-09-30,34.161,34.456,34.122,34.456,230370,0
2013-10-01,34.712,35.047,34.486,35.047,99004,0
2013-10-02,34.663,35.066,34.663,34.978,56000,0
2013-10-03,34.732,35.155,34.692,35.115,86856,0
2013-10-04,35.233,35.391,35.135,35.381,56403,0
2013-10-07,35.184,35.302,35.066,35.204,31343,0
2013-10-08,34.997,35.027,34.732,34.81,101410,0
2013-10-09,35.194,35.194,34.614,34.83,85849,0
2013-10-10,34.712,35.076,34.692,35.027,157851,0
2013-10-11,36.375,36.67,36.306,36.66,131324,0
2013-10-14,36.394,36.788,36.385,36.788,61160,0
2013-10-15,36.847,36.965,36.66,36.699,58329,0
2013-10-16,38.175,38.323,37.162,38.313,149008,0
2013-10-17,39.445,39.789,39.169,39.789,84302,0
2013-10-18,40.31,40.645,40.31,40.596,119238,0
2013-10-21,39.612,39.986,39.435,39.907,149191,0
2013-10-22,39.809,39.848,39.543,39.651,372394,0
2013-10-23,38.569,38.569,38.146,38.284,160766,0
2013-10-24,38.716,39.021,38.618,38.913,92534,0
2013-10-25,38.766,39.09,37.949,38.175,154060,0
2013-10-28,38.116,38.598,38.116,38.559,70454,0
2013-10-29,38.234,38.51,38.165,38.461,110980,0
2013-10-30,38.756,39.179,38.756,38.835,58364,0
2013-10-31,38.559,38.657,38.097,38.185,127147,0
2013-11-01,37.91,38.067,37.821,38.028,78865,0
2013-11-04,37.359,37.359,36.729,36.975,199118,0
2013-11-05,36.906,36.906,36.542,36.729,70780,0
2013-11-06,36.837,36.916,36.699,36.867,103043,0
2013-11-07,36.739,36.749,36.237,36.257,114330,0
2013-11-08,36.021,36.434,36.011,36.424,132024,0
2013-11-11,35.981,36.129,35.912,35.912,45108,0
2013-11-12,36.001,36.139,35.647,35.962,83303,0
2013-11-13,35.479,35.627,35.037,35.627,150930,0
2013-11-14,35.361,35.686,35.361,35.676,149207,0
2013-11-15,36.68,36.896,36.68,36.699,190288,0
2013-11-18,37.073,37.378,36.768,36.778,241826,0
2013-11-19,37.182,37.309,36.877,36.896,370814,0
2013-11-20,37.26,37.26,36.808,36.896,216844,0
2013-11-21,36.68,36.837,36.552,36.759,93532,0
2013-11-22,36.768,37.024,36.739,37.014,40044,0
2013-11-25,36.975,37.044,36.808,36.857,145378,0
2013-11-26,36.65,36.818,36.532,36.719,82966,0
2013-11-27,36.591,36.739,36.158,36.257,230511,0
2013-11-29,36.591,36.788,36.591,36.68,55599,0
2013-12-02,36.827,37.044,36.65,36.739,80096,0
2013-12-03,36.65,36.749,36.365,36.404,178706,0
2013-12-04,36.404,36.818,36.296,36.64,344414,0
2013-12-05,36.385,36.385,36.158,36.198,76375,0
2013-12-06,36.601,36.965,36.591,36.936,89478,0
2013-12-09,37.231,37.496,37.231,37.477,85316,0
2013-12-10,37.408,37.516,37.369,37.487,90042,0
2013-12-11,37.152,37.152,36.267,36.365,133748,0
2013-12-12,36.424,36.896,36.345,36.424,191956,0
2013-12-13,36.591,36.591,36.316,36.513,67345,0
2013-12-16,36.375,36.837,36.375,36.572,100025,0
2013-12-17,36.513,36.739,36.414,36.68,111814,0
2013-12-18,37.359,37.703,36.759,37.683,260199,0
2013-12-19,37.024,37.044,36.631,36.857,104815,0
2013-12-20,37.113,37.546,37.113,37.388,153631,0
2013-12-23,37.88,38.126,37.811,37.979,85760,0
2013-12-24,37.772,38.126,37.772,38.067,36638,0
2013-12-26,38.018,38.077,37.742,37.929,74180,0
2013-12-27,38.352,38.372,38.057,38.303,103535,0
2013-12-30,39.179,39.386,39.051,39.287,100264,0
2013-12-31,39.553,39.907,39.454,39.858,67785,0
2014-01-02,39.346,39.346,38.569,38.697,69358,0
2014-01-03,37.841,38.008,37.634,37.9,128061,0
2014-01-06,37.211,37.211,36.975,37.083,156951,0
2014-01-07,37.172,37.437,37.024,37.319,157986,0
2014-01-08,37.447,37.546,37.28,37.408,87633,0
2014-01-09,37.447,37.516,37.014,37.349,78055,0
2014-01-10,36.69,36.837,36.581,36.719,166731,0
2014-01-13,37.024,37.044,36.375,36.503,268933,0
2014-01-14,36.345,36.503,36.227,36.483,299320,0
2014-01-15,36.965,37.034,36.749,36.788,329757,0
2014-01-16,36.335,36.444,36.257,36.335,210158,0
2014-01-17,36.08,36.237,35.981,36.158,104708,0
2014-01-21,36.119,36.483,35.962,36.011,78884,0
2014-01-22,35.883,35.883,35.411,35.627,129103,0
2014-01-23,34.407,34.496,34.102,34.279,112539,0
2014-01-24,33.915,34.437,33.374,33.433,176099,0
2014-01-27,33.325,33.374,32.872,33.187,92558,0
2014-01-28,32.911,32.951,32.095,32.479,154049,0
2014-01-29,33.256,33.453,32.892,32.99,177424,0
2014-01-30,33.354,33.581,33.049,33.207,120294,0
2014-01-31,32.715,33.059,32.587,33.01,130315,0
2014-02-03,32.636,32.705,31.78,31.819,220931,0
2014-02-04,32.174,32.892,32.174,32.774,162074,0
2014-02-05,32.774,32.892,32.557,32.685,94723,0
2014-02-06,33.305,33.6,32.882,33.521,127424,0
2014-02-07,33.954,34.427,33.649,33.807,159678,0
2014-02-10,33.207,33.325,32.852,32.98,80415,0
2014-02-11,33.039,33.472,33.039,33.462,89921,0
2014-02-12,33.817,34.033,33.728,33.846,81624,0
2014-02-13,33.394,33.423,33.069,33.344,86259,0
2014-02-14,33.699,34.063,33.443,33.915,71264,0
2014-02-18,35.617,35.637,35.224,35.283,118395,0
2014-02-19,35.056,35.125,34.545,34.584,172484,0
2014-02-20,34.043,34.338,33.964,34.269,438156,0
2014-02-21,35.332,35.45,35.037,35.155,123063,0
2014-02-24,35.489,35.706,35.391,35.45,152584,0
2014-02-25,35.588,35.696,35.352,35.42,98928,0
2014-02-26,36.355,36.522,36.089,36.267,178464,0
2014-02-27,36.04,36.257,35.903,36.237,164587,0
2014-02-28,36.424,36.513,36.03,36.306,118468,0
2014-03-03,35.706,35.834,35.47,35.804,113021,0
2014-03-04,36.217,36.434,36.011,36.414,135470,0
2014-03-05,36.129,36.208,36.011,36.198,64315,0
2014-03-06,37.024,37.26,36.827,37.25,66818,0
2014-03-07,36.03,36.296,35.883,36.158,105736,0
2014-03-10,35.43,35.43,34.86,35.224,123457,0
2014-03-11,35.322,35.43,34.948,35.037,122129,0
2014-03-12,33.728,34.191,33.64,34.181,97199,0
2014-03-13,34.259,34.259,33.472,33.512,68186,0
2014-03-14,33.581,33.846,33.581,33.728,69677,0
2014-03-17,34.013,34.269,33.984,34.24,70374,0
2014-03-18,33.856,34.131,33.856,34.033,131737,0
2014-03-19,33.954,34.063,33.502,33.59,58237,0
2014-03-20,33.207,33.216,32.656,33.069,139114,0
2014-03-21,33.049,33.285,32.902,32.961,118753,0
2014-03-24,33.207,33.374,33.098,33.226,179666,0
2014-03-25,33.305,33.384,33.118,33.256,94978,0
2014-03-26,34.151,34.24,33.984,34.082,115967,0
2014-03-27,34.063,34.446,34.043,34.338,138327,0
2014-03-28,34.338,34.574,34.289,34.368,89956,0
2014-03-31,34.525,34.594,34.289,34.584,41490,0
2014-04-01,34.968,35.106,34.919,35.106,122481,0
2014-04-02,34.958,34.978,34.781,34.958,120132,0
2014-04-03,34.535,34.535,33.817,34.318,80126,0
2014-04-04,34.801,35.007,34.417,34.496,53642,0
2014-04-07,34.259,34.299,34.023,34.092,54478,0
2014-04-08,34.85,34.928,34.505,34.791,68987,0
2014-04-09,35.125,35.676,35.125,35.676,75813,0
2014-04-10,35.666,35.666,35.214,35.224,57057,0
2014-04-11,35.204,35.204,34.948,35.125,53641,0
2014-04-14,35.46,35.46,35.214,35.381,43294,0
2014-04-15,35.066,35.155,34.476,34.801,76506,0
2014-04-16,34.948,35.302,34.899,35.263,64883,0
2014-04-17,35.096,35.125,34.909,35.056,74423,0
2014-04-21,35.007,35.115,34.879,35.115,62525,0
2014-04-22,34.692,34.692,34.446,34.535,54285,0
2014-04-23,34.22,34.437,33.945,34.23,81091,0
2014-04-24,34.082,34.25,33.935,34.102,48218,0
2014-04-25,33.699,34.063,33.216,33.856,114638,0
2014-04-28,33.453,33.62,33.226,33.472,409826,0
2014-04-29,33.531,33.905,33.531,33.708,265871,0
2014-04-30,33.521,33.817,33.502,33.777,51817,0
2014-05-01,33.807,34.151,33.581,34.112,91970,0
2014-05-02,33.925,34.151,33.866,34.122,173640,0
2014-05-05,33.994,34.092,33.777,34.082,84465,0
2014-05-06,34.072,34.387,33.974,34.22,118170,0
2014-05-07,33.64,33.846,33.462,33.669,154231,0
2014-05-08,34.112,34.358,34.072,34.21,37295,0
2014-05-09,34.23,34.309,34.082,34.191,41500,0
2014-05-12,34.053,34.368,34.053,34.358,63729,0
2014-05-13,34.742,34.85,34.663,34.692,86824,0
2014-05-14,35.411,35.479,35.165,35.184,123647,0
2014-05-15,35.214,35.253,34.85,35.086,97234,0
2014-05-16,35.548,35.548,35.312,35.538,52849,0
2014-05-19,35.598,35.745,35.44,35.745,56860,0
2014-05-20,35.253,35.381,35.204,35.292,197961,0
2014-05-21,34.309,34.309,34.063,34.21,100296,0
2014-05-22,34.427,34.594,34.358,34.584,59148,0
2014-05-23,34.24,34.535,34.092,34.515,100919,0
2014-05-27,34.112,34.112,33.866,33.954,108754,0
2014-05-28,34.082,34.2,33.905,34.141,74076,0
2014-05-29,34.004,34.102,33.915,34.013,55443,0
2014-05-30,33.581,33.62,33.453,33.472,120746,0
2014-06-02,33.453,33.453,33.226,33.256,58395,0
2014-06-03,32.961,33.098,32.921,33.039,109360,0
2014-06-04,33.148,33.148,32.715,32.882,70215,0
2014-06-05,33.098,33.394,33.089,33.374,53588,0
2014-06-06,33.462,33.826,33.374,33.403,89065,0
2014-06-09,33.954,33.954,33.512,33.886,214835,0
2014-06-10,33.817,34.22,33.817,34.21,94217,0
2014-06-11,34.092,34.309,34.043,34.151,50829,0
2014-06-12,34.387,34.456,34.131,34.171,67602,0
2014-06-13,33.718,33.876,33.62,33.659,105458,0
2014-06-16,33.748,33.748,33.531,33.541,63606,0
2014-06-17,33.157,33.403,33.108,33.403,76438,0
2014-06-18,33.354,33.462,33.118,33.354,143183,0
2014-06-19,33.571,33.6,33.433,33.443,56577,0
2014-06-20,33.108,33.148,32.862,33.049,162967,0
2014-06-23,33.197,33.207,33.039,33.118,43760,0
2014-06-24,33.767,33.984,33.728,33.728,92149,0
2014-06-25,33.502,33.679,33.433,33.649,56475,0
2014-06-26,33.767,33.994,33.62,33.895,96802,0
2014-06-27,34.112,34.437,34.063,34.387,84822,0
2014-06-30,34.131,34.328,34.131,34.2,55660,0
2014-07-01,33.945,34.151,33.945,34.082,75916,0
2014-07-02,33.895,34.141,33.895,34.072,22360,0
2014-07-03,33.974,34.2,33.866,34.191,85666,0
2014-07-07,34.358,34.437,34.171,34.437,69879,0
2014-07-08,34.496,34.515,34.338,34.446,196544,0
2014-07-09,34.909,35.263,34.771,35.253,211314,0
2014-07-10,34.338,34.682,34.328,34.653,65811,0
2014-07-11,34.259,34.338,34.151,34.151,41602,0
2014-07-14,34.023,34.151,33.856,34.082,48822,0
2014-07-15,34.279,34.328,34.092,34.299,81864,0
2014-07-16,34.437,34.574,34.348,34.476,80145,0
2014-07-17,34.633,34.643,34.259,34.318,100983,0
2014-07-18,34.318,34.584,34.25,34.476,52679,0
2014-07-21,34.338,34.584,34.309,34.584,60769,0
2014-07-22,34.81,35.047,34.81,34.968,80213,0
2014-07-23,35.42,35.617,35.292,35.588,60090,0
2014-07-24,35.155,35.283,34.997,35.165,75194,0
2014-07-25,34.889,35.401,34.889,35.391,81896,0
2014-07-28,36.955,37.211,36.729,37.211,96398,0
2014-07-29,37.929,38.126,37.92,38.008,155354,0
2014-07-30,38.362,38.402,38.038,38.362,114691,0
2014-07-31,38.254,38.5,38.097,38.49,713028,0
2014-08-01,38.333,38.648,38.274,38.5,265900,0
2014-08-04,38.313,38.362,38.106,38.352,80279,0
2014-08-05,38.185,38.293,37.9,37.959,89728,0
2014-08-06,38.411,38.815,38.411,38.579,141115,0
2014-08-07,38.864,38.903,38.52,38.657,53130,0
2014-08-08,38.903,39.09,38.825,39.031,116748,0
2014-08-11,38.864,38.894,38.766,38.825,47595,0
2014-08-12,38.854,39.061,38.835,39.041,41959,0
2014-08-13,38.854,39.012,38.707,38.805,91638,0
2014-08-14,39.238,39.494,39.228,39.454,60429,0
2014-08-15,39.307,39.553,38.894,39.228,56898,0
2014-08-18,39.346,39.454,39.208,39.445,47905,0
2014-08-19,39.474,39.572,39.415,39.474,66308,0
2014-08-20,39.277,39.612,39.277,39.602,76518,0
2014-08-21,38.146,38.175,37.87,37.988,172554,0
2014-08-22,38.589,38.589,38.215,38.461,60471,0
2014-08-25,38.579,38.746,38.569,38.677,48409,0
2014-08-26,39.75,39.75,39.484,39.651,63035,0
2014-08-27,40.487,40.763,40.291,40.655,132977,0
2014-08-28,39.691,40.094,39.356,39.425,147646,0
2014-08-29,39.996,40.094,39.789,40.035,66339,0
2014-09-02,40.399,40.556,40.32,40.556,88351,0
2014-09-03,41.334,41.55,41.235,41.324,81228,0
2014-09-04,40.93,41.009,40.625,40.704,50325,0
2014-09-05,40.202,40.389,39.946,40.369,61680,0
2014-09-08,40.045,40.192,39.523,39.74,52117,0
2014-09-09,39.897,39.897,39.14,39.287,70629,0
2014-09-10,39.277,39.277,38.854,38.992,153350,0
2014-09-11,38.864,38.874,38.628,38.726,398876,0
2014-09-12,38.716,38.815,38.618,38.697,65805,0
2014-09-15,36.995,37.123,36.877,36.896,110635,0
2014-09-16,37.231,37.516,36.985,37.349,108315,0
2014-09-17,37.792,37.88,37.585,37.585,59079,0
2014-09-18,37.624,37.752,37.516,37.536,54603,0
2014-09-19,37.526,37.555,37.132,37.142,89536,0
2014-09-22,37.123,37.123,36.778,36.945,82056,0
2014-09-23,37.319,37.437,37.241,37.359,99057,0
2014-09-24,37.821,38.244,37.782,38.156,76794,0
2014-09-25,37.605,37.605,37.27,37.27,67970,0
2014-09-26,36.198,36.385,35.991,36.286,138355,0
2014-09-29,36.267,36.483,36.158,36.345,252238,0
2014-09-30,35.912,35.932,35.529,35.637,86855,0
2014-10-01,34.751,34.948,34.476,34.555,112419,0
2014-10-02,34.85,34.85,34.309,34.604,62996,0
2014-10-03,34.751,34.879,34.427,34.633,85152,0
2014-10-06,34.879,35.499,34.879,35.076,66196,0
2014-10-07,35.352,35.47,35.017,35.056,85512,0
2014-10-08,35.096,35.814,34.948,35.735,72838,0
2014-10-09,35.863,35.863,34.958,35.204,106989,0
2014-10-10,34.958,34.997,34.466,34.496,111269,0
2014-10-13,34.682,35.302,34.682,34.889,51358,0
2014-10-14,34.732,34.997,34.584,34.643,52062,0
2014-10-15,34.938,35.155,34.446,34.938,83772,0
2014-10-16,34.476,35.106,34.289,34.909,117250,0
2014-10-17,35.135,35.302,34.919,35.174,60573,0
2014-10-20,35.292,35.627,35.273,35.568,64156,0
2014-10-21,35.115,35.332,34.948,35.106,173028,0
2014-10-22,35.696,35.814,35.391,35.47,77785,0
2014-10-23,36.306,36.552,36.247,36.463,101131,0
2014-10-24,36.68,36.798,36.513,36.65,126624,0
2014-10-27,38.116,38.116,37.752,37.801,222534,0
2014-10-28,38.244,38.835,38.244,38.815,169858,0
2014-10-29,39.504,39.622,39.061,39.149,147541,0
2014-10-30,39.799,40.074,39.641,39.976,108495,0
2014-10-31,38.215,38.51,37.949,38.077,299218,0
2014-11-03,37.949,37.969,37.605,37.693,125110,0
2014-11-04,37.467,37.546,37.28,37.506,50492,0
2014-11-05,37.624,37.624,37.211,37.437,53807,0
2014-11-06,37.605,37.654,37.378,37.398,79574,0
2014-11-07,36.552,36.709,36.05,36.67,146566,0
2014-11-10,36.365,36.404,36.217,36.345,59155,0
2014-11-11,36.355,36.355,36.089,36.326,68361,0
2014-11-12,36.355,36.562,36.286,36.355,35521,0
2014-11-13,36.572,36.572,36.07,36.237,49124,0
2014-11-14,35.263,35.519,34.83,35.519,83417,0
2014-11-17,35.529,35.617,35.47,35.588,33996,0
2014-11-18,35.243,35.273,35.047,35.096,80986,0
2014-11-19,35.174,35.42,35.135,35.332,45557,0
2014-11-20,34.987,35.135,34.86,35.115,55818,0
2014-11-21,35.037,35.598,35.037,35.509,75243,0
2014-11-24,35.647,35.647,35.135,35.509,61024,0
2014-11-25,35.42,35.686,35.342,35.391,46012,0
2014-11-26,35.548,35.873,35.46,35.853,45596,0
2014-11-28,34.446,34.466,34.289,34.368,44022,0
2014-12-01,34.043,34.24,33.905,34.21,93296,0
2014-12-02,34.063,34.131,33.945,34.013,71062,0
2014-12-03,34.013,34.269,34.013,34.24,64753,0
2014-12-04,34.525,34.643,34.259,34.623,51071,0
2014-12-05,34.348,34.604,34.309,34.486,263693,0
2014-12-08,34.751,34.86,34.466,34.604,233881,0
2014-12-09,34.407,34.801,34.407,34.801,261572,0
2014-12-10,34.338,34.338,34.023,34.043,722730,0
2014-12-11,34.112,34.368,34.023,34.191,480409,0
2014-12-12,34.318,34.318,33.462,33.551,268216,0
2014-12-15,33.699,33.699,32.951,33.02,133753,0
2014-12-16,34.122,34.555,33.433,34.053,152196,0
2014-12-17,33.915,34.525,33.915,34.2,130180,0
2014-12-18,34.614,34.614,34.328,34.574,158838,0
2014-12-19,34.505,34.682,34.191,34.191,207758,0
2014-12-22,34.063,34.072,33.807,33.876,95142,0
2014-12-23,33.59,33.807,33.521,33.669,146316,0
2014-12-24,34.072,34.525,34.072,34.456,126830,0
2014-12-26,34.25,35.056,34.151,34.84,78446,0
2014-12-29,33.98,34.46,33.77,33.77,94133,0
2014-12-30,33.14,33.14,32.61,32.68,142770,0
2014-12-31,33,33,32.6,32.62,63154,0
2015-01-02,32.83,32.83,32.2,32.25,130662,0
2015-01-05,32.25,32.25,31.2,31.22,120374,0
2015-01-06,32.05,32.23,31.5,31.6,113119,0
2015-01-07,31.78,31.82,31.5,31.65,84937,0
2015-01-08,33.15,33.43,33.03,33.28,106751,0
2015-01-09,33.41,33.63,33.33,33.56,137595,0
2015-01-12,33.1,33.1,32.48,32.63,118448,0
2015-01-13,33.15,33.4,32.81,33.1,93965,0
2015-01-14,33.4,33.57,33.11,33.32,101998,0
2015-01-15,33.71,33.72,33.31,33.49,127386,0
2015-01-16,33.32,33.58,33.18,33.58,212070,0
2015-01-20,33.7,33.74,33.51,33.63,96424,0
2015-01-21,34.01,34.38,33.96,34.32,132671,0
2015-01-22,34.25,34.92,34.25,34.85,158961,0
2015-01-23,34.68,34.83,34.56,34.81,125376,0
2015-01-26,35.12,35.44,35.11,35.43,89790,0
2015-01-27,34.76,34.82,34.53,34.61,86868,0
2015-01-28,33.64,33.95,33.25,33.3,226308,0
2015-01-29,33.71,33.92,33.62,33.9,97378,0
2015-01-30,33.13,33.89,33.12,33.75,373894,0
2015-02-02,33.86,34.48,33.85,34.42,226987,0
2015-02-03,34.68,34.98,34.66,34.74,507134,0
2015-02-04,34.96,35.17,34.69,34.81,287493,0
2015-02-05,33.5,34.6,33.38,34.48,193076,0
2015-02-06,34.15,34.46,34.11,34.31,139892,0
2015-02-09,33.96,33.96,33.5,33.74,103967,0
2015-02-10,33.81,33.84,33.55,33.72,105045,0
2015-02-11,33.62,33.69,33.26,33.46,166739,0
2015-02-12,33.45,33.64,33.4,33.52,115378,0
2015-02-13,34.24,34.63,34.2,34.48,90697,0
2015-02-17,34.54,34.77,34.45,34.68,113313,0
2015-02-18,34.57,34.8,34.42,34.67,127765,0
2015-02-19,34.43,34.55,34.16,34.21,106008,0
2015-02-20,34.29,34.93,34.19,34.84,62330,0
2015-02-23,34.95,34.95,34.54,34.65,67968,0
2015-02-24,34.83,35.27,34.66,35.21,61954,0
2015-02-25,35.48,35.57,35.39,35.39,91959,0
2015-02-26,36.06,36.26,35.81,35.94,148308,0
2015-02-27,35.5,35.66,35.41,35.63,69716,0
2015-03-02,34.67,34.7,34.37,34.66,167400,0
2015-03-03,34.44,34.64,34.26,34.38,93400,0
2015-03-04,34.46,34.55,34.37,34.5,108300,0
2015-03-05,34.24,34.33,34.1,34.24,69800,0
2015-03-06,33.3,33.39,32.91,33.12,171300,0
2015-03-09,33.2,33.2,33.06,33.06,85500,0
2015-03-10,32.74,32.88,32.55,32.57,128200,0
2015-03-11,32.52,32.57,32.4,32.49,71700,0
2015-03-12,34.19,34.25,34.03,34.17,65500,0
2015-03-13,34.11,34.11,33.61,33.75,106300,0
2015-03-16,33.92,34,33.8,33.85,70300,0
2015-03-17,34.51,34.55,34.21,34.46,76200,0
2015-03-18,34.31,35.22,34.31,35.15,82300,0
2015-03-19,35.45,35.45,34.84,35.07,83800,0
2015-03-20,35.54,36.14,35.54,35.97,78500,0
2015-03-23,35.92,36.09,35.8,35.9,58300,0
2015-03-24,35.15,35.39,35.15,35.22,46600,0
2015-03-25,34.61,34.78,34.26,34.3,81800,0
2015-03-26,35.14,35.22,34.9,34.96,93000,0
2015-03-27,34.72,34.74,34.48,34.69,66900,0
2015-03-30,35.04,35.26,35,35.24,177400,0
2015-03-31,35.32,35.34,35.14,35.14,58107,0
2015-04-01,35.09,35.28,34.98,35.27,36300,0
2015-04-02,35.31,35.47,35.28,35.34,102600,0
2015-04-06,35.44,35.66,35.35,35.48,42300,0
2015-04-07,34.74,34.88,34.68,34.72,56332,0
2015-04-08,34.8,34.84,34.52,34.55,61100,0
2015-04-09,33.89,33.95,33.49,33.69,91967,0
2015-04-10,34.41,34.64,34.32,34.61,80300,0
2015-04-13,34.92,34.92,34.51,34.53,109600,0
2015-04-14,37.03,37.19,36.47,37.07,127900,0
2015-04-15,36.64,37.09,36.61,37.08,108779,0
2015-04-16,37.11,37.8,37.03,37.78,203716,0
2015-04-17,37.28,37.81,37.15,37.66,133500,0
2015-04-20,37.93,38.01,37.54,37.72,147557,0
2015-04-21,37.51,37.73,37.51,37.69,63876,0
2015-04-22,37.31,37.54,37.05,37.42,109923,0
2015-04-23,37.9,38.42,37.83,38.2,111300,0
2015-04-24,38.86,38.86,38.46,38.57,78534,0
2015-04-27,38.05,38.25,37.68,37.94,109200,0
2015-04-28,38.29,38.39,37.46,37.71,135200,0
2015-04-29,37.9,38.58,37.9,38.41,93100,0
2015-04-30,38.13,38.26,37.96,38.13,118300,0
2015-05-01,38.27,38.33,37.91,38.32,91500,0
2015-05-04,38.5,38.91,38.5,38.91,101400,0
2015-05-05,38.78,38.9,38.57,38.68,112000,0
2015-05-06,38.86,38.86,38.45,38.56,56824,0
2015-05-07,38.15,38.15,37.89,38.01,81518,0
2015-05-08,37.79,38.22,37.79,38.15,121400,0
2015-05-11,37.56,37.65,37.3,37.41,97200,0
2015-05-12,37.56,37.92,37.46,37.84,117899,0
2015-05-13,38.28,38.28,37.9,38.06,108300,0
2015-05-14,37.94,38.37,37.94,38.26,214500,0
2015-05-15,37.88,38.01,37.64,37.92,122931,0
2015-05-18,37.36,37.37,37.07,37.07,89919,0
2015-05-19,37.59,37.71,37.4,37.67,134900,0
2015-05-20,37.57,37.67,37.48,37.57,66100,0
2015-05-21,36.37,36.51,36.26,36.31,158700,0
2015-05-22,37.46,37.46,37.07,37.14,107100,0
2015-05-26,36.38,36.39,35.8,35.88,90533,0
2015-05-27,35.28,35.41,35.23,35.35,110500,0
2015-05-28,35.56,35.62,35.35,35.57,52199,0
2015-05-29,35.99,36.05,35.83,35.85,71600,0
2015-06-01,35.5,35.53,35.1,35.14,78806,0
2015-06-02,35.77,36.07,35.74,36.01,81647,0
2015-06-03,35.88,36.05,35.79,35.79,66000,0
2015-06-04,34.86,35,34.7,34.82,67800,0
2015-06-05,34.64,34.65,34.2,34.41,84100,0
2015-06-08,34.85,34.86,34.65,34.75,82500,0
2015-06-09,34.71,34.8,34.62,34.73,44159,0
2015-06-10,35.82,36.06,35.79,36,119094,0
2015-06-11,35.81,35.93,35.7,35.83,86257,0
2015-06-12,35.05,35.1,34.92,35.01,60400,0
2015-06-15,34.52,34.52,33.96,34.01,75800,0
2015-06-16,33.42,33.73,33.42,33.66,110500,0
2015-06-17,33.37,33.59,33.13,33.5,84200,0
2015-06-18,34.29,34.29,33.64,33.81,51700,0
2015-06-19,32.91,32.92,32.51,32.64,305700,0
2015-06-22,33.39,33.47,33.23,33.39,127000,0
2015-06-23,33.91,34.06,33.81,33.99,89487,0
2015-06-24,34.05,34.09,33.85,33.85,141600,0
2015-06-25,33.59,33.78,33.32,33.35,78300,0
2015-06-26,33.58,33.6,33.46,33.55,39600,0
2015-06-29,32.9,33.05,32.67,32.69,69500,0
2015-06-30,33.05,33.12,32.78,32.87,76731,0
2015-07-01,33.04,33.04,32.76,32.81,95000,0
2015-07-02,32.51,32.52,32.19,32.29,140400,0
2015-07-06,31.54,31.69,31.42,31.5,63100,0
2015-07-07,31.65,31.91,31.29,31.9,136500,0
2015-07-08,31.38,31.4,30.83,30.84,51400,0
2015-07-09,31.41,31.52,31.06,31.12,57700,0
2015-07-10,31.71,31.73,31.47,31.63,72100,0
2015-07-13,32.15,32.15,31.86,31.88,48100,0
2015-07-14,32.03,32.24,31.93,32.06,119428,0
2015-07-15,30.7,31.38,30.64,30.73,159608,0
2015-07-16,31.11,31.24,30.84,31.04,73600,0
2015-07-17,30.38,30.39,30.18,30.33,42600,0
2015-07-20,30.1,30.18,29.96,30.05,56200,0
2015-07-21,30.39,30.39,30.15,30.22,48300,0
2015-07-22,30.25,30.3,30.02,30.3,57000,0
2015-07-23,30.49,30.6,29.77,29.78,92300,0
2015-07-24,29.5,29.57,29.02,29.27,160000,0
2015-07-27,30.24,30.39,30.17,30.28,125000,0
2015-07-28,30.7,30.86,30.62,30.83,97100,0
2015-07-29,30.87,30.97,30.82,30.83,116000,0
2015-07-30,31.23,31.27,31.09,31.19,80500,0
2015-07-31,31.63,31.67,31.38,31.49,134100,0
2015-08-03,31.71,31.88,31.57,31.8,142817,0
2015-08-04,32.2,32.49,32.2,32.32,137500,0
2015-08-05,31.88,32.01,31.44,31.48,85200,0
2015-08-06,31.67,31.92,31.52,31.58,46963,0
2015-08-07,31.73,31.83,31.61,31.74,74200,0
2015-08-10,32.44,32.76,32.43,32.71,86200,0
2015-08-11,32.09,32.09,31.6,31.79,59392,0
2015-08-12,31.74,31.75,31.45,31.52,231400,0
2015-08-13,30.92,31,30.56,30.58,168300,0
2015-08-14,30.63,30.89,30.57,30.62,164800,0
2015-08-17,30.55,30.72,30.51,30.54,63600,0
2015-08-18,31.06,31.2,31.01,31.09,85900,0
2015-08-19,31.28,31.28,30.92,31.07,125100,0
2015-08-20,30.47,30.47,30.18,30.19,149300,0
2015-08-21,30.21,30.29,29.98,30.15,171500,0
2015-08-24,28.22,29.19,28.21,28.53,228667,0
2015-08-25,29.7,29.79,28.87,28.88,163700,0
2015-08-26,29.28,29.28,28.75,29.15,158700,0
2015-08-27,29.5,29.88,29.41,29.87,159800,0
2015-08-28,30.29,30.56,30.14,30.41,160600,0
2015-08-31,30.12,30.12,29.78,29.91,131700,0
2015-09-01,29.55,29.59,29.2,29.23,189800,0
2015-09-02,29.82,30.12,29.56,29.71,176900,0
2015-09-03,29.17,29.34,28.79,28.79,635100,0
2015-09-04,28.68,28.87,28.31,28.32,314200,0
2015-09-08,28.63,28.72,28.41,28.71,169100,0
2015-09-09,29.18,29.42,28.74,28.78,589800,0
2015-09-10,29.37,29.65,29.18,29.55,212352,0
2015-09-11,29.29,29.49,29.22,29.48,87300,0
2015-09-14,29.47,29.47,29.27,29.38,312900,0
2015-09-15,29.38,29.53,29.03,29.36,346293,0
2015-09-16,29.86,30.43,29.85,30.4,203700,0
2015-09-17,30.39,30.75,30.28,30.29,124822,0
2015-09-18,29.69,29.73,28.97,29.1,207200,0
2015-09-21,29.48,29.51,29.11,29.29,152000,0
2015-09-22,29.18,29.21,28.85,29.14,199000,0
2015-09-23,28.96,29.07,28.69,28.69,248600,0
2015-09-24,28.6,28.96,28.52,28.96,177393,0
2015-09-25,29.17,29.18,28.68,28.79,119000,0
2015-09-28,28.59,28.63,28.06,28.07,166372,0
2015-09-29,28.12,28.19,27.93,27.99,195800,0
2015-09-30,29.31,29.43,29.12,29.39,252700,0
2015-10-01,29.61,29.78,29.51,29.68,173000,0
2015-10-02,29.12,29.53,28.92,29.51,164000,0
2015-10-05,29.73,29.97,29.59,29.95,224587,0
2015-10-06,29.68,29.96,29.61,29.88,184500,0
2015-10-07,29.59,30.15,29.59,29.89,125500,0
2015-10-08,29.75,30.01,29.67,30,735100,0
2015-10-09,30.15,30.71,30.15,30.48,92900,0
2015-10-12,30.62,30.82,30.5,30.77,96211,0
2015-10-13,30.61,30.75,30.43,30.56,124200,0
2015-10-14,30.47,30.68,30.42,30.56,131800,0
2015-10-15,31.11,31.33,31.01,31.3,133100,0
2015-10-16,31.22,31.33,31.09,31.22,141600,0
2015-10-19,31.26,31.41,31.19,31.24,77579,0
2015-10-20,31.97,32.05,31.82,31.97,108041,0
2015-10-21,32.11,32.14,31.85,31.85,73800,0
2015-10-22,32.42,32.78,32.33,32.7,140100,0
2015-10-23,32.82,33,32.56,32.66,142500,0
2015-10-26,32.5,32.61,32.33,32.42,173400,0
2015-10-27,31.95,32.36,31.95,32.16,99900,0
2015-10-28,31.97,32.04,31.61,31.82,251400,0
2015-10-29,31.5,31.5,30.99,31.24,184300,0
2015-10-30,31.65,31.73,31.36,31.53,162000,0
2015-11-02,31.6,31.69,31.42,31.66,118815,0
2015-11-03,32.17,32.5,32.17,32.39,163300,0
2015-11-04,32.24,32.24,31.58,31.64,154592,0
2015-11-05,31.74,31.96,31.74,31.91,99500,0
2015-11-06,31.32,31.53,31.15,31.3,131900,0
2015-11-09,31.32,31.58,31.27,31.48,215882,0
2015-11-10,30.92,30.92,30.64,30.81,152600,0
2015-11-11,31.01,31.01,30.74,30.83,88300,0
2015-11-12,30.89,31,30.59,30.62,153700,0
2015-11-13,30.02,30.04,29.62,29.7,102200,0
2015-11-16,29.61,29.72,29.41,29.72,114800,0
2015-11-17,29.61,29.68,29.37,29.44,125900,0
2015-11-18,29.93,30.23,29.83,30.16,115000,0
2015-11-19,30.5,30.61,30.42,30.55,111000,0
2015-11-20,30.5,30.55,30.4,30.45,74700,0
2015-11-23,30.39,30.41,30.19,30.21,87100,0
2015-11-24,30.44,30.69,30.44,30.61,108700,0
2015-11-25,30.56,30.75,30.48,30.6,92800,0
2015-11-27,30.72,30.81,30.48,30.49,88300,0
2015-11-30,30.34,30.38,30.07,30.22,133700,0
2015-12-01,30.46,30.71,30.34,30.71,90345,0
2015-12-02,30.37,30.37,29.8,29.91,131241,0
2015-12-03,29.85,29.85,29.36,29.5,135405,0
2015-12-04,29.46,29.92,29.46,29.92,77200,0
2015-12-07,29.26,29.38,28.91,29.03,163000,0
2015-12-08,28.73,28.87,28.62,28.75,133337,0
2015-12-09,28.75,28.94,28.6,28.78,144700,0
2015-12-10,29.13,29.29,29.11,29.16,117200,0
2015-12-11,28.74,28.8,28.32,28.36,111400,0
2015-12-14,28.68,28.76,28.37,28.64,152793,0
2015-12-15,28.83,29.04,28.71,28.83,274600,0
2015-12-16,29.26,29.68,29.15,29.57,182200,0
2015-12-17,28.87,28.88,28.1,28.2,253700,0
2015-12-18,28.39,28.54,28.2,28.2,222300,0
2015-12-21,28.79,28.82,28.52,28.81,159300,0
2015-12-22,28.46,28.83,28.46,28.82,160715,0
2015-12-23,29.06,29.29,29,29.28,132684,0
2015-12-24,29.09,29.22,29,29.06,107027,0
2015-12-28,28.74,28.95,28.53,28.91,150371,0
2015-12-29,28.87,29.1,28.6,28.76,156291,0
2015-12-30,28.22,28.32,27.91,27.95,120667,0
2015-12-31,28.14,28.14,27.855,27.87,97736,0
2016-01-04,27.04,27.22,26.87,27.09,123665,0
2016-01-05,27.52,27.65,27.23,27.28,121595,0
2016-01-06,26.78,26.94,26.7301,26.77,80828,0
2016-01-07,26.52,26.71,26.21,26.22,156269,0
2016-01-08,26.49,26.49,25.95,25.98,99279,0
2016-01-11,26.2,26.2,25.89,26.13,152440,0
2016-01-12,26.39,26.4,25.91,26.1,162309,0
2016-01-13,26.55,26.71,26.01,26.12,264336,0
2016-01-14,25.76,25.78,25.26,25.62,279407,0
2016-01-15,24.35,24.57,24.105,24.37,172286,0
2016-01-19,24.5,24.5,23.98,24.19,225200,0
2016-01-20,23.64,23.64,22.84,23.31,244269,0
2016-01-21,23.57,23.82,23.39,23.66,279781,0
2016-01-22,24.08,24.42,24.08,24.31,255889,0
2016-01-25,24.76,24.8099,24.19,24.19,312133,0
2016-01-26,24.17,24.35,23.97,24.35,234020,0
2016-01-27,24.49,24.63,24.055,24.26,224588,0
2016-01-28,25.01,25.03,24.57,24.63,219953,0
2016-01-29,24.83,25.21,24.73,25.16,257562,0
2016-02-01,24.66,24.72,24.41,24.7,173073,0
2016-02-02,24.48,24.48,23.54,23.59,171593,0
2016-02-03,23.47,23.8,22.94,23.8,138416,0
2016-02-04,23.82,24.54,23.82,24.28,173412,0
2016-02-05,24.4,24.63,24.4,24.56,161664,0
2016-02-08,24.19,24.3,23.75,23.89,157183,0
2016-02-09,23.52,23.92,23.45,23.62,129520,0
2016-02-10,23.86,24.13,23.59,23.63,123136,0
2016-02-11,23.51,23.58,23.01,23.23,274848,0
2016-02-12,23.49,23.97,23.49,23.95,198826,0
2016-02-16,24.2,24.5,24.12,24.47,153880,0
2016-02-17,25.08,25.79,25.08,25.68,226245,0
2016-02-18,24.98,24.98,24.49,24.58,134590,0
2016-02-19,24.34,24.42,24.19,24.34,96587,0
2016-02-22,24.6,24.76,24.54,24.76,134372,0
2016-02-23,24.7,24.7,24.06,24.06,138542,0
2016-02-24,24.07,24.3252,23.88,24.15,153175,0
2016-02-25,23.98,24.02,23.75,24,135811,0
2016-02-26,24.23,24.24,23.9,23.98,179320,0
2016-02-29,23.98,23.98,23.75,23.76,157908,0
2016-03-01,24.03,24.78,24.03,24.78,135507,0
2016-03-02,24.51,24.92,24.48,24.87,128550,0
2016-03-03,25.18,25.51,25.16,25.51,131857,0
2016-03-04,26.09,26.4749,26.09,26.45,126993,0
2016-03-07,26.56,26.77,26.44,26.7,132330,0
2016-03-08,26.31,26.31,25.92,26.06,411104,0
2016-03-09,26.23,26.5,26.16,26.41,191045,0
2016-03-10,26.55,26.72,26.34,26.68,133132,0
2016-03-11,27.12,27.49,27.12,27.47,129490,0
2016-03-14,27.39,27.6,27.21,27.45,185330,0
2016-03-15,27,27.01,26.79,27.01,63689,0
2016-03-16,27.05,27.58,27.05,27.55,114368,0
2016-03-17,27.71,28.1425,27.65,28,175386,0
2016-03-18,28.23,28.35,28,28.01,194656,0
2016-03-21,27.97,28.17,27.87,28.08,78413,0
2016-03-22,28,28.34,27.92,28.16,62204,0
2016-03-23,27.95,27.95,27.67,27.72,73117,0
2016-03-24,27.23,27.44,27.19,27.44,91655,0
2016-03-28,27.35,27.5,27.32,27.41,50684,0
2016-03-29,27.52,28.04,27.48,28.03,114605,0
2016-03-30,27.95,28.0188,27.78,27.83,116218,0
2016-03-31,27.81,27.92,27.59,27.59,163687,0
2016-04-01,27.46,27.76,27.32,27.75,74787,0
2016-04-04,27.76,27.848,27.53,27.55,82873,0
2016-04-05,27.82,27.96,27.72,27.86,237773,0
2016-04-06,28.13,28.815,28.0325,28.8,340035,0
2016-04-07,28.49,28.5,27.88,28.01,173266,0
2016-04-08,28.39,28.59,28.23,28.29,113628,0
2016-04-11,28.07,28.24,27.97,28.01,90706,0
2016-04-12,27.71,28.21,27.66,28.17,139230,0
2016-04-13,27.83,28.62,27.73,28.53,162274,0
2016-04-14,29.08,29.39,28.95,29.39,222859,0
2016-04-15,29.68,29.79,29.48,29.49,126732,0
2016-04-18,29.28,30.01,29.28,29.98,155254,0
2016-04-19,30.37,30.75,30.17,30.61,169878,0
2016-04-20,30.65,31.01,30.65,30.92,69487,0
2016-04-21,31.03,31.21,30.8517,31.1,139832,0
2016-04-22,31.1,31.52,30.385,31.24,109085,0
2016-04-25,31.51,31.63,31.3,31.38,123351,0
2016-04-26,31.03,31.13,30.86,31.08,89188,0
2016-04-27,30.85,31.19,30.85,31.11,82488,0
2016-04-28,30.8,31.18,30.58,30.84,184247,0
2016-04-29,30.67,30.67,30.19,30.41,114727,0
2016-05-02,30.13,30.17,29.87,30.06,85522,0
2016-05-03,29.42,29.6,29.17,29.18,61927,0
2016-05-04,28.68,28.83,28.53,28.76,155818,0
2016-05-05,28.67,28.87,28.47,28.58,83025,0
2016-05-06,28.49,28.78,28.4007,28.68,86213,0
2016-05-09,28.64,28.64,28.37,28.49,87523,0
2016-05-10,28.73,28.95,28.43,28.87,103467,0
2016-05-11,28.86,29.1,28.72,28.86,69751,0
2016-05-12,28.85,28.85,28.43,28.44,67406,0
2016-05-13,28.14,28.48,27.94,27.97,157521,0
2016-05-16,28.17,28.45,28.17,28.41,107853,0
2016-05-17,28.41,28.61,28.24,28.24,162572,0
2016-05-18,27.95,28.08,27.6,27.83,289373,0
2016-05-19,28.11,28.58,28.09,28.47,187671,0
2016-05-20,28.46,28.65,28.31,28.45,98134,0
2016-05-23,28.1,28.19,27.98,28.02,63735,0
2016-05-24,28.1,28.72,28.025,28.68,458229,0
2016-05-25,28.94,29.26,28.78,29.22,139537,0
2016-05-26,28.96,29.04,28.84,28.84,87576,0
2016-05-27,28.81,28.94,28.6,28.88,98407,0
2016-05-31,28.87,29.02,28.7,28.76,90636,0
2016-06-01,28.49,28.7031,28.35,28.55,98261,0
2016-06-02,28.67,28.82,28.47,28.8,117265,0
2016-06-03,28.99,29.28,28.8,29.27,89345,0
2016-06-06,29.35,29.66,29.12,29.47,72099,0
2016-06-07,29.26,29.48,29.14,29.33,107216,0
2016-06-08,29.5,29.93,29.5,29.83,112091,0
2016-06-09,30.31,30.37,30.16,30.2,164488,0
2016-06-10,29.74,29.78,29.33,29.38,77703,0
2016-06-13,28.84,29.14,28.79,28.92,83400,0
2016-06-14,28.79,28.95,28.47,28.59,136249,0
2016-06-15,28.36,28.54,28.18,28.18,136008,0
2016-06-16,28.04,28.51,27.95,28.46,79823,0
2016-06-17,28.3,28.55,28.3,28.37,247335,0
2016-06-20,29.74,29.74,29.25,29.25,97610,0
2016-06-21,28.99,29.35,28.99,29.28,112626,0
2016-06-22,29.73,29.7542,29.46,29.46,56487,0
2016-06-23,30.12,30.23,29.9,30.18,225912,0
2016-06-24,28.77,28.8,28.07,28.08,79828,0
2016-06-27,27.22,27.22,26.45,26.59,241806,0
2016-06-28,27.53,27.72,27.37,27.72,84550,0
2016-06-29,28.24,28.48,28.14,28.47,67747,0
2016-06-30,28.36,28.46,28.135,28.46,70517,0
2016-07-01,28.55,28.65,28.38,28.51,81089,0
2016-07-05,27.98,28.03,27.68,27.71,51994,0
2016-07-06,27.09,27.58,27.09,27.54,62576,0
2016-07-07,27.77,27.87,27.5,27.57,203634,0
2016-07-08,27.58,27.9,27.48,27.81,116407,0
2016-07-11,28.07,28.13,28.01,28.1,85424,0
2016-07-12,28.87,29.03,28.74,28.9,103828,0
2016-07-13,29.27,29.27,28.868,29.01,61400,0
2016-07-14,29.31,29.51,29.29,29.29,47516,0
2016-07-15,30.09,30.09,29.68,29.7,127983,0
2016-07-18,29.6,29.87,29.6,29.82,87831,0
2016-07-19,30.02,30.03,29.8171,29.85,79273,0
2016-07-20,29.8,29.82,29.66,29.68,80086,0
2016-07-21,29.9,30.47,29.78,30.24,176132,0
2016-07-22,30,31.05,30,31,115526,0
2016-07-25,32,32.1,31.57,31.64,140860,0
2016-07-26,31.66,31.87,31.59,31.73,99948,0
2016-07-27,31.82,31.98,31.61,31.89,130585,0
2016-07-28,31.46,31.725,31.43,31.67,91949,0
2016-07-29,31.51,31.81,31.51,31.76,66836,0
2016-08-01,31.75,32,31.71,31.76,56558,0
2016-08-02,31.59,31.98,31.37,31.49,81795,0
2016-08-03,31.42,31.7,31.32,31.7,70297,0
2016-08-04,31.84,31.98,31.67,31.94,49043,0
2016-08-05,32.46,32.69,32.345,32.68,59242,0
2016-08-08,33.66,33.66,33.28,33.32,99375,0
2016-08-09,34.09,34.24,33.92,34.16,160824,0
2016-08-10,34.3,34.33,34.09,34.27,134824,0
2016-08-11,34.22,34.57,34.07,34.56,124200,0
2016-08-12,34.18,34.31,34.02,34.17,119541,0
2016-08-15,34.2,34.73,34.2,34.61,83631,0
2016-08-16,34.26,34.5,34.15,34.36,112891,0
2016-08-17,33.57,33.93,33.47,33.91,127010,0
2016-08-18,33.58,33.89,33.55,33.88,71272,0
2016-08-19,33.25,33.66,33.25,33.65,60569,0
2016-08-22,33.19,33.21,32.9,33.21,324690,0
2016-08-23,33.58,33.69,33.33,33.34,288971,0
2016-08-24,32.99,33.11,32.82,33.1,251637,0
2016-08-25,33.95,34.27,33.95,34.2,70948,0
2016-08-26,33.9,34.13,33.47,33.64,212090,0
2016-08-29,34.31,34.69,34.09,34.55,185809,0
2016-08-30,34.83,35.03,34.71,34.76,49448,0
2016-08-31,34.91,34.91,34.61,34.74,56856,0
2016-09-01,34.93,35.4,34.93,35.33,77151,0
2016-09-02,35.26,35.48,35.26,35.32,74931,0
2016-09-06,35.77,36.06,35.71,36.03,148079,0
2016-09-07,36.31,36.59,36.23,36.35,91097,0
2016-09-08,35.89,35.97,35.37,35.79,86951,0
2016-09-09,35.55,35.87,35.22,35.22,93861,0
2016-09-12,35.2,35.88,35.19,35.8,97421,0
2016-09-13,34.14,34.25,33.72,33.78,80125,0
2016-09-14,33.67,34.12,33.64,33.81,113819,0
2016-09-15,33.81,34.3,33.77,34.18,35124,0
2016-09-16,33.98,33.98,33.58,33.69,97881,0
2016-09-19,34.15,34.2,33.78,33.79,403294,0
2016-09-20,34.01,34.31,33.94,34.03,122604,0
2016-09-21,34.87,35.06,34.55,35.05,105818,0
2016-09-22,34.96,35.23,34.79,34.84,170505,0
2016-09-23,35.06,35.16,34.75,34.75,71030,0
2016-09-26,34.62,34.77,34.14,34.15,189852,0
2016-09-27,34.55,34.94,34.51,34.88,183049,0
2016-09-28,34.73,35.03,34.54,35.02,83254,0
2016-09-29,34.55,34.71,34.04,34.11,153864,0
2016-09-30,34.43,34.47,34.12,34.21,174808,0
2016-10-03,34.26,34.36,34.01,34.27,89184,0
2016-10-04,34.26,34.64,34.15,34.33,152571,0
2016-10-05,34.18,34.32,34.16,34.22,161243,0
2016-10-06,34.4,34.63,34.33,34.59,130253,0
2016-10-07,34.37,34.38,34.02,34.15,244505,0
2016-10-10,35.14,35.445,35.12,35.4,111869,0
2016-10-11,35.37,35.53,35.27,35.47,223608,0
2016-10-12,34.69,35.32,34.69,35.17,154665,0
2016-10-13,34.31,34.44,34.09,34.19,243642,0
2016-10-14,34.58,34.71,34.25,34.32,64271,0
2016-10-17,34.98,34.98,34.76,34.78,127985,0
2016-10-18,36.53,36.53,35.33,36.01,387741,0
2016-10-19,36.4,36.45,36.14,36.32,380294,0
2016-10-20,36.28,37.14,36.28,36.83,135360,0
2016-10-21,37.35,37.44,37.05,37.28,125035,0
2016-10-24,38.18,38.219,37.76,37.86,120328,0
2016-10-25,38.32,38.56,38.25,38.39,159604,0
2016-10-26,37.56,37.82,37.53,37.72,82034,0
2016-10-27,37.42,37.47,37.24,37.39,134964,0
2016-10-28,36.76,36.85,36.345,36.52,108113,0
2016-10-31,36.95,37.02,36.86,36.98,131249,0
2016-11-01,36.68,36.78,36.16,36.29,113648,0
2016-11-02,35.82,35.88,35.51,35.6,163454,0
2016-11-03,35.65,35.97,35.65,35.97,123834,0
2016-11-04,35.3,35.61,35.23,35.5,146709,0
2016-11-07,36.02,36.39,35.91,36.38,87446,0
2016-11-08,36.17,36.4,35.8,36.19,98340,0
2016-11-09,35.67,36.04,35.66,35.87,119733,0
2016-11-10,35.81,36.37,35.77,36.13,144767,0
2016-11-11,36.39,36.555,35.93,36.26,183316,0
2016-11-14,35.78,36.25,35.678,36.13,111176,0
2016-11-15,35.88,36.52,35.87,36.52,229670,0
2016-11-16,35.13,35.41,35.02,35.3,176725,0
2016-11-17,34.87,35.01,34.71,34.8,113739,0
2016-11-18,34.77,34.87,34.66,34.71,98750,0
2016-11-21,34.62,34.62,34.36,34.56,118545,0
2016-11-22,34.87,34.9,34.62,34.85,102041,0
2016-11-23,35.31,35.46,35.2,35.26,83504,0
2016-11-25,35.49,35.53,35.35,35.51,69880,0
2016-11-28,35.6,35.7,35.3,35.3,102432,0
2016-11-29,35.68,35.93,35.61,35.83,146368,0
2016-11-30,35.9,36.13,35.79,35.82,126755,0
2016-12-01,35.75,35.88,35.49,35.52,141998,0
2016-12-02,35.78,35.83,35.5808,35.79,76315,0
2016-12-05,35.59,35.65,35.41,35.46,90925,0
2016-12-06,34.93,35.36,34.7501,35.3,144423,0
2016-12-07,36.03,36.67,35.73,36.67,105284,0
2016-12-08,37.95,38.33,37.87,38.29,153762,0
2016-12-09,36.99,37.44,36.99,37.3,117481,0
2016-12-12,37.19,37.5,37.12,37.16,66848,0
2016-12-13,36.99,37.09,36.78,36.99,88123,0
2016-12-14,36.75,37.15,36.44,36.47,125297,0
2016-12-15,36.03,36.4025,36.03,36.36,105900,0
2016-12-16,36.97,37.16,36.79,36.79,147538,0
2016-12-19,37.04,37.12,36.86,36.94,436778,0
2016-12-20,36.89,37.06,36.8,36.98,339864,0
2016-12-21,36.8,37.1,36.77,37.07,267391,0
2016-12-22,36.57,36.57,36.33,36.51,143974,0
2016-12-23,36.14,36.54,36.14,36.47,34019,0
2016-12-27,36.09,36.48,36.001,36.48,102911,0
2016-12-28,36.18,36.3099,35.85,35.89,62995,0
2016-12-29,35.51,35.62,35.11,35.18,100860,0
2016-12-30,35.4,35.44,35.21,35.29,64711,0
2017-01-03,36.1,36.3,35.98,36.06,71662,0
2017-01-04,36.4,36.65,36.35,36.55,148330,0
2017-01-05,36,36.29,35.95,36.1,85592,0
2017-01-06,35.85,35.85,35.5,35.6,72677,0
2017-01-09,35.16,35.7,35.16,35.47,104014,0
2017-01-10,36.01,36.45,36.01,36.38,87578,0
2017-01-11,36.24,36.75,36.23,36.75,270287,0
2017-01-12,37.18,37.28,37.03,37.07,105047,0
2017-01-13,37.27,37.44,37.1,37.16,77203,0
2017-01-17,39.14,39.25,38.89,38.97,169356,0
2017-01-18,39.11,39.15,38.67,38.86,92497,0
2017-01-19,38.64,38.68,38.15,38.32,103445,0
2017-01-20,38.54,38.68,38.29,38.42,127290,0
2017-01-23,38.17,38.65,38.13,38.65,154829,0
2017-01-24,38.76,38.83,38.44,38.73,179022,0
2017-01-25,39.53,39.95,39.53,39.93,164646,0
2017-01-26,40.34,40.59,40.18,40.48,105417,0
2017-01-27,40.47,40.47,40.25,40.3,50930,0
2017-01-30,40.19,40.19,39.91,40.17,56793,0
2017-01-31,40.54,40.67,40.37,40.6,92334,0
2017-02-01,41.19,41.3,40.91,41.09,95118,0
2017-02-02,40.55,41.28,40.46,40.88,298934,0
2017-02-03,41.62,41.71,41.37,41.69,115151,0
2017-02-06,41.57,41.9,41.57,41.83,66182,0
2017-02-07,41.71,41.72,41.45,41.48,92752,0
2017-02-08,41.14,41.14,40.82,41.14,102617,0
2017-02-09,40.84,41.48,40.72,41.23,115145,0
2017-02-10,41.22,41.53,41.13,41.42,105827,0
2017-02-13,41.37,42.04,41.3,41.6,140294,0
2017-02-14,41.89,41.96,41.63,41.8,129348,0
2017-02-15,41.03,41.8,40.98,41.76,471103,0
2017-02-16,40.93,41.24,40.89,41.18,515710,0
2017-02-17,41.05,41.39,40.95,41.37,370739,0
2017-02-21,41.45,41.91,41.44,41.9,176449,0
2017-02-22,41.34,41.5,41.21,41.48,85983,0
2017-02-23,42.84,42.84,41.93,42.1,160134,0
2017-02-24,42,42.09,41.32,41.75,147927,0
2017-02-27,40.78,40.78,40.59,40.67,92271,0
2017-02-28,41.52,41.52,40.87,40.92,108172,0
2017-03-01,41.02,41.64,41.02,41.62,89294,0
2017-03-02,41.85,41.85,41.12,41.13,153957,0
2017-03-03,41.15,41.2,40.79,41.1,50350,0
2017-03-06,40.93,40.93,40.66,40.69,108080,0
2017-03-07,41.36,41.54,41.13,41.22,72399,0
2017-03-08,42.25,42.48,41.74,41.8,150876,0
2017-03-09,41.88,41.92,41.51,41.67,154809,0
2017-03-10,42.15,42.43,42.09,42.37,107549,0
2017-03-13,43.9,44.29,43.82,44.25,200396,0
2017-03-14,44.4,44.68,44.18,44.53,166569,0
2017-03-15,44.72,45.4,44.59,45.39,434985,0
2017-03-16,45.47,45.76,45.47,45.69,172153,0
2017-03-17,45.66,45.86,45.32,45.65,287596,0
2017-03-20,45.54,46.04,45.44,45.77,383820,0
2017-03-21,45.81,45.81,44.44,44.45,172533,0
2017-03-22,43.94,44.46,43.94,44.34,119008,0
2017-03-23,44.54,45.24,44.21,44.97,119163,0
2017-03-24,44.96,45.42,44.84,45.36,143593,0
2017-03-27,44.1,44.92,44.1,44.77,223563,0
2017-03-28,44.64,45.06,44.37,45.04,159762,0
2017-03-29,44.92,44.92,44.61,44.72,117092,0
2017-03-30,44.29,44.47,44.19,44.46,184470,0
2017-03-31,44.22,44.24,43.85,43.97,111371,0
2017-04-03,44.16,44.22,43.77,44.1,75953,0
2017-04-04,43.38,43.65,43.3,43.6,208812,0
2017-04-05,43.92,43.92,43.31,43.32,331938,0
2017-04-06,43.4,43.4,43.05,43.33,137159,0
2017-04-07,42.98,43.12,42.815,42.94,106247,0
2017-04-10,41.91,41.99,41.44,41.72,220896,0
2017-04-11,41.65,41.65,41.1,41.62,146447,0
2017-04-12,41.47,41.51,41.1,41.27,130630,0
2017-04-13,42.6,42.93,41.99,41.99,163903,0
2017-04-17,44.39,44.39,43.7,44.38,239926,0
2017-04-18,43.5,43.69,43.15,43.17,208983,0
2017-04-19,43.75,43.82,43.19,43.23,192344,0
2017-04-20,44.58,44.87,44.07,44.35,165703,0
2017-04-21,44.37,44.5,43.99,44,140959,0
2017-04-24,45.41,45.42,44.92,45,134986,0
2017-04-25,45.59,46,45.51,45.7,169529,0
2017-04-26,45.22,45.22,44.91,45,173013,0
2017-04-27,44.75,45.03,43.63,44.17,537004,0
2017-04-28,43.92,43.92,43.36,43.47,387560,0
2017-05-01,43.77,44.06,43.471,43.83,97047,0
2017-05-02,44.79,45.06,44.59,44.93,139897,0
2017-05-03,44.67,44.95,44.51,44.78,70788,0
2017-05-04,45.23,45.39,45.12,45.19,150354,0
2017-05-05,45.15,45.6,44.98,45.53,136862,0
2017-05-08,46.87,47.13,46.86,46.99,203385,0
2017-05-09,46.95,47.4389,46.95,47.17,169483,0
2017-05-10,46.49,46.91,46.49,46.78,181152,0
2017-05-11,47.1,47.44,47.07,47.32,118969,0
2017-05-12,46.81,47.13,46.71,47.06,109933,0
2017-05-15,48.05,48.55,48,48.54,239119,0
2017-05-16,48.68,48.68,48.05,48.4,191614,0
2017-05-17,47.54,47.55,46.46,46.46,187455,0
2017-05-18,46.34,46.615,46.07,46.36,384631,0
2017-05-19,46.64,47.2,46.29,47.07,334837,0
2017-05-22,47.35,47.56,47,47.38,151829,0
2017-05-23,47.9,48.04,47.73,47.75,144722,0
2017-05-24,47.33,47.44,46.91,47.41,86363,0
2017-05-25,47.73,48.02,47.66,47.72,137740,0
2017-05-26,48.21,48.6,48.21,48.39,164830,0
2017-05-30,47.83,47.83,47.3,47.58,96490,0
2017-05-31,47.6,47.66,47.12,47.46,103674,0
2017-06-01,47.05,47.32,46.8,47.32,101970,0
2017-06-02,47.99,48.2,47.93,48.07,152786,0
2017-06-05,48.85,49.03,48.77,48.88,116186,0
2017-06-06,48.83,48.89,48.64,48.71,154048,0
2017-06-07,48.97,49.08,48.64,48.98,198836,0
2017-06-08,49.14,49.41,49.13,49.31,172750,0
2017-06-09,49.58,49.78,49.4,49.63,189826,0
2017-06-12,49.63,49.75,49.2,49.5,94163,0
2017-06-13,49.57,49.58,48.97,49.4,87087,0
2017-06-14,49.51,49.69,49.29,49.45,72804,0
2017-06-15,48.48,48.596,48.3,48.42,135754,0
2017-06-16,48.35,48.62,48.295,48.56,127313,0
2017-06-19,48.79,49.12,48.79,49.01,90431,0
2017-06-20,48.72,48.74,48.13,48.17,54622,0
2017-06-21,47.57,47.67,47.2,47.61,177271,0
2017-06-22,48.13,48.27,47.97,48,71648,0
2017-06-23,48.49,48.69,48.38,48.57,72562,0
2017-06-26,48.55,48.85,48.4,48.5,45947,0
2017-06-27,48.55,48.82,48.46,48.61,135245,0
2017-06-28,49.14,50.17,49.14,49.93,93142,0
2017-06-29,50.68,50.68,49.83,50.14,87891,0
2017-06-30,50.59,50.67,50.2901,50.49,93116,0
2017-07-03,50.64,50.94,50.16,50.61,131190,0
2017-07-05,50.08,50.08,49.75,50.07,120398,0
2017-07-06,49.98,49.98,49.11,49.28,231882,0
2017-07-07,49.14,49.4,49.05,49.37,99394,0
2017-07-10,49.81,50.26,49.8,50.13,74126,0
2017-07-11,49.95,50.07,49.45,49.72,110181,0
2017-07-12,50.25,50.69,50.25,50.59,183577,0
2017-07-13,50.25,50.3,49.67,49.86,160774,0
2017-07-14,50.47,50.8,50.15,50.71,119195,0
2017-07-17,50.66,50.68,50.25,50.28,152966,0
2017-07-18,50.59,50.82,50.46,50.63,317741,0
2017-07-19,50.58,50.75,50.2585,50.75,166122,0
2017-07-20,50.91,52.02,50.91,51.59,139639,0
2017-07-21,53.32,53.56,53.23,53.53,108724,0
2017-07-24,53.56,54.09,53.56,54.04,106988,0
2017-07-25,54.05,54.13,53.6,53.68,104493,0
2017-07-26,53.97,54.36,53.81,54.25,103358,0
2017-07-27,53.93,53.93,53.28,53.63,92689,0
2017-07-28,52.43,53.11,52.271,52.85,141371,0
2017-07-31,53.23,53.38,53.06,53.2,128726,0
2017-08-01,53.6,53.73,53.55,53.6,89073,0
2017-08-02,52.13,52.58,51.701,52.5,236064,0
2017-08-03,51.21,51.43,50.85,51.19,207172,0
2017-08-04,50.76,51.89,50.7,51.74,127945,0
2017-08-07,52.23,52.46,52.16,52.37,65025,0
2017-08-08,52.15,52.49,52.01,52.05,78330,0
2017-08-09,51.03,51.42,50.58,51.34,105419,0
2017-08-10,50.73,50.73,49.695,49.75,117443,0
2017-08-11,49.48,49.86,48.69,49.78,128803,0
2017-08-14,50.44,50.69,50.16,50.34,74961,0
2017-08-15,50.51,50.76,50.34,50.6,169498,0
2017-08-16,50.92,50.96,50.52,50.84,185012,0
2017-08-17,50.44,50.44,49.21,49.21,172146,0
2017-08-18,49.18,49.69,49.01,49.51,180728,0
2017-08-21,49.44,49.49,49.09,49.11,73526,0
2017-08-22,49.24,49.67,49.24,49.64,58478,0
2017-08-23,49.48,49.9,49.48,49.74,93772,0
2017-08-24,50.08,50.08,49.49,49.56,73748,0
2017-08-25,50.51,50.87,50.51,50.63,241204,0
2017-08-28,50.68,50.86,50.41,50.51,97399,0
2017-08-29,49.37,50.18,49.21,50.02,160810,0
2017-08-30,50.01,50.12,49.83,49.89,79032,0
2017-08-31,49.36,49.36,48.931,49.12,73674,0
2017-09-01,49.32,49.66,49.2,49.58,110913,0
2017-09-05,45.59,45.79,44.2105,44.57,273140,0
2017-09-06,44.91,45.535,44.91,44.98,201134,0
2017-09-07,45.69,46.07,45.69,45.82,181139,0
2017-09-08,46.22,46.22,45.29,45.36,129715,0
2017-09-11,46.22,47.2,46.22,46.98,197831,0
2017-09-12,46.96,47.04,46.62,46.7,123077,0
2017-09-13,46.63,46.63,46.2448,46.44,84152,0
2017-09-14,46.53,46.79,46.53,46.63,72476,0
2017-09-15,46.85,47.37,46.85,47.12,119598,0
2017-09-18,48.17,48.48,48,48.07,151571,0
2017-09-19,48.62,49.03,48.57,48.93,161039,0
2017-09-20,48.77,49.06,48.36,48.61,178084,0
2017-09-21,49.07,49.27,48.95,49.16,119948,0
2017-09-22,49.64,50.11,49.64,50.05,246491,0
2017-09-25,48.97,49,47.98,48.3,154169,0
2017-09-26,48.1,48.27,47.8823,48.08,159822,0
2017-09-27,47.72,47.92,47.35,47.79,181376,0
2017-09-28,48.19,48.46,47.99,48.32,115072,0
2017-09-29,48.76,49.07,48.76,49.03,96457,0
2017-10-02,49,49.29,48.97,49.26,115516,0
2017-10-03,49.3,49.52,49.15,49.27,134052,0
2017-10-04,49.58,49.67,49.15,49.15,92539,0
2017-10-05,49.32,49.8351,49.2,49.77,71278,0
2017-10-06,49.92,50.11,49.54,49.89,71631,0
2017-10-09,49.98,50.16,49.89,49.93,97235,0
2017-10-10,50.42,50.92,50.39,50.72,108389,0
2017-10-11,50.91,50.91,50.18,50.49,109889,0
2017-10-12,51.22,51.645,51.19,51.46,183770,0
2017-10-13,51.3,51.3439,51.06,51.19,71311,0
2017-10-16,50.6,50.69,50.17,50.44,104449,0
2017-10-17,50.36,50.42,50.1,50.29,71398,0
2017-10-18,50.36,50.36,49.98,50.29,60348,0
2017-10-19,50.02,50.45,49.89,50.29,322762,0
2017-10-20,50.32,50.35,50.03,50.2,220196,0
2017-10-23,50.25,50.65,50.25,50.38,228326,0
2017-10-24,51.02,51.5,51.02,51.47,115185,0
2017-10-25,52.47,52.59,51.98,52.51,188165,0
2017-10-26,52.2,52.59,51.94,51.98,113925,0
2017-10-27,52.2,52.6556,51.95,52.55,100374,0
2017-10-30,52.62,52.78,52.38,52.6,83890,0
2017-10-31,52.36,52.62,52.13,52.51,134830,0
2017-11-01,53,53.35,52.87,52.95,82247,0
2017-11-02,53.2,53.38,52.97,53.38,47210,0
2017-11-03,53.71,53.84,53.3597,53.55,77021,0
2017-11-06,52.34,52.77,52.03,52.63,89773,0
2017-11-07,52.12,52.2,51.53,51.6,86971,0
2017-11-08,51.52,51.86,51.46,51.83,69248,0
2017-11-09,51.36,51.49,50.82,51.34,104307,0
2017-11-10,51.42,51.51,51.16,51.19,105209,0
