Date,Open,High,Low,Close,Volume,OpenInt
2011-05-02,26.829,27.072,26.829,26.994,450990,0
2011-05-03,26.896,26.896,26.368,26.464,243692,0
2011-05-04,26.398,26.398,25.941,26.038,332309,0
2011-05-05,25.999,26.058,25.852,25.97,892620,0
2011-05-06,26.167,26.167,25.755,26.108,353078,0
2011-05-09,26.272,26.761,26.098,26.603,188809,0
2011-05-10,26.799,27.12,26.799,27.072,363136,0
2011-05-11,26.984,27.529,26.712,27.13,222603,0
2011-05-12,27.364,28.027,27.024,27.948,110496,0
2011-05-13,28.047,28.264,27.977,28.244,442069,0
2011-05-16,28.096,28.368,27.91,28.273,277669,0
2011-05-17,28.34,28.388,27.785,27.85,176383,0
2011-05-18,27.948,28.438,27.794,28.292,276788,0
2011-05-19,28.378,28.904,28.292,28.817,410167,0
2011-05-20,28.874,29.209,28.388,28.974,1096610,0
2011-05-23,28.884,28.924,27.997,28.047,99255,0
2011-05-24,28.057,28.125,27.85,28.077,61035,0
2011-05-25,27.948,28.115,27.374,27.529,93540,0
2011-05-26,27.219,27.958,27.219,27.85,86925,0
2011-05-27,27.9,27.91,27.558,27.736,120291,0
2011-05-31,27.756,28.125,27.756,27.803,241826,0
2011-06-01,28.047,28.047,27.024,27.11,259800,0
2011-06-02,27.472,27.648,26.887,26.915,122137,0
2011-06-03,26.643,26.712,25.727,25.727,626166,0
2011-06-06,25.784,25.911,24.925,25.122,633950,0
2011-06-07,25.324,25.324,24.213,24.321,981390,0
2011-06-08,24.437,24.487,23.696,24.047,1090945,0
2011-06-09,24.047,24.584,23.755,24.291,794797,0
2011-06-10,24.203,24.391,23.814,24.301,438066,0
2011-06-13,24.467,25.442,24.281,25.005,1002597,0
2011-06-14,25.102,25.803,25.043,25.688,516453,0
2011-06-15,25.511,25.698,25.005,25.15,524299,0
2011-06-16,25.363,25.442,25.092,25.122,390155,0
2011-06-17,25.294,25.442,24.876,25.266,553344,0
2011-06-20,25.208,25.402,24.886,25.179,253747,0
2011-06-21,25.579,25.579,25.034,25.179,386214,0
2011-06-22,25.314,25.353,24.73,25.063,601054,0
2011-06-23,24.74,25.025,24.233,24.381,660225,0
2011-06-24,24.381,24.437,22.965,22.974,3812269,0
2011-06-27,22.974,23.51,22.46,23.394,769419,0
2011-06-28,23.424,24.311,23.424,24.281,464055,0
2011-06-29,24.467,24.507,23.666,23.901,305277,0
2011-06-30,23.921,24.007,23.141,23.696,381256,0
2011-07-01,23.892,24.467,23.892,24.447,364372,0
2011-07-05,24.371,24.497,24.281,24.371,287229,0
2011-07-06,24.261,24.418,24.154,24.4,391927,0
2011-07-07,24.74,24.74,24.371,24.447,326268,0
2011-07-08,24.145,24.457,24.145,24.41,406766,0
2011-07-11,24.164,24.391,24.057,24.233,273511,0
2011-07-12,24.057,24.291,23.814,23.892,169483,0
2011-07-13,23.901,23.998,23.784,23.959,219932,0
2011-07-14,24.007,24.213,23.979,24.154,374236,0
2011-07-15,24.194,24.203,23.755,24.116,472045,0
2011-07-18,24.057,24.067,23.804,23.989,378753,0
2011-07-19,24.027,24.4,23.892,24.213,305486,0
2011-07-20,24.242,24.4,24.027,24.271,272439,0
2011-07-21,24.371,24.418,24.194,24.341,283148,0
2011-07-22,24.261,24.371,23.969,24.341,107898,0
2011-07-25,24.126,24.381,24.047,24.321,71944,0
2011-07-26,24.223,24.536,24.223,24.351,125674,0
2011-07-27,24.281,24.321,24.086,24.135,157941,0
2011-07-28,24.126,24.391,23.775,23.882,127041,0
2011-07-29,23.646,24.126,23.618,23.833,148528,0
2011-08-01,24.067,24.067,23.628,23.765,288171,0
2011-08-02,23.706,23.706,22.777,22.866,346734,0
2011-08-03,22.945,23.013,22.536,22.797,147952,0
2011-08-04,22.623,22.623,21.754,21.783,312546,0
2011-08-05,22.028,22.068,21.464,21.971,328924,0
2011-08-08,21.474,21.561,19.735,19.872,460268,0
2011-08-09,19.902,20.665,19.386,20.655,408100,0
2011-08-10,20.163,20.389,19.765,19.902,176474,0
2011-08-11,20.379,21.278,19.755,20.779,499516,0
2011-08-12,21.792,24.184,21.464,22.009,412988,0
2011-08-15,22.291,22.671,22.145,22.251,176510,0
2011-08-16,21.931,21.999,21.454,21.891,105315,0
2011-08-17,22.058,22.331,21.588,21.783,117797,0
2011-08-18,21.474,21.931,20.595,20.945,86383,0
2011-08-19,20.674,20.915,20.448,20.635,221760,0
2011-08-22,21.11,21.513,20.74,20.877,540704,0
2011-08-23,21.179,21.454,21.012,21.307,307554,0
2011-08-24,21.375,21.532,21.268,21.365,173264,0
2011-08-25,21.57,21.57,20.635,20.973,125652,0
2011-08-26,20.925,21.522,20.516,21.346,176042,0
2011-08-29,21.607,22.361,21.522,22.048,151103,0
2011-08-30,21.999,22.261,21.667,22.058,123646,0
2011-08-31,22.048,22.411,22.018,22.251,107137,0
2011-09-01,22.222,22.381,21.657,21.822,112836,0
2011-09-02,21.414,22.381,21.375,21.424,71843,0
2011-09-06,20.867,21.307,20.595,20.945,283205,0
2011-09-07,21.228,21.464,20.954,21.248,278050,0
2011-09-08,21.129,21.198,20.75,21.032,62006,0
2011-09-09,21.1,21.532,20.575,20.595,217677,0
2011-09-12,20.369,20.935,19.775,19.814,163648,0
2011-09-13,19.922,20.605,19.922,20.487,167512,0
2011-09-14,20.615,20.722,20.193,20.252,180210,0
2011-09-15,20.438,20.438,19.726,19.862,159665,0
2011-09-16,19.98,20.049,19.726,19.745,110002,0
2011-09-19,19.511,19.629,19.266,19.531,99369,0
2011-09-20,19.561,20.086,19.256,19.276,77793,0
2011-09-21,19.276,19.541,19.148,19.168,118265,0
2011-09-22,18.662,19.677,17.874,19.246,515811,0
2011-09-23,19.236,19.452,18.948,19.396,405984,0
2011-09-26,19.472,19.892,19.424,19.872,1010550,0
2011-09-27,20.291,21.394,20.262,20.625,821427,0
2011-09-28,20.595,20.829,20.262,20.271,352262,0
2011-09-29,20.694,20.906,20.146,20.389,193144,0
2011-09-30,20.507,20.565,18.671,18.73,407537,0
2011-10-03,18.605,18.711,17.287,17.52,500101,0
2011-10-04,17.432,17.501,16.818,17.394,286268,0
2011-10-05,17.432,18.162,17.064,18.143,524137,0
2011-10-06,18.211,18.632,18.076,18.506,416065,0
2011-10-07,18.632,18.701,17.657,18.03,151122,0
2011-10-10,18.42,18.74,18.172,18.711,87110,0
2011-10-11,18.516,18.605,18.251,18.42,123755,0
2011-10-12,18.652,18.671,18.34,18.38,150305,0
2011-10-13,18.271,18.77,18.271,18.565,232591,0
2011-10-14,18.76,19.415,18.624,18.938,392470,0
2011-10-17,18.711,19.081,18.662,18.889,201379,0
2011-10-18,18.985,19.735,18.985,19.716,269173,0
2011-10-19,19.716,20.438,19.716,20.173,249890,0
2011-10-20,20.202,20.487,20.202,20.379,525160,0
2011-10-21,20.665,21.735,20.635,21.696,848606,0
2011-10-24,21.706,22.009,21.337,21.617,220987,0
2011-10-25,21.484,21.754,21.307,21.355,260950,0
2011-10-26,21.677,21.822,21.57,21.627,243927,0
2011-10-27,22.361,22.496,21.911,22.291,368472,0
2011-10-28,22.241,22.718,21.999,22.038,304252,0
2011-10-31,21.637,22.232,21.598,21.783,142459,0
2011-11-01,21.002,22.135,21.002,21.999,408831,0
2011-11-02,22.371,22.496,22.115,22.202,224222,0
2011-11-03,22.566,22.827,22.058,22.202,291576,0
2011-11-04,21.961,22.516,21.774,22.261,121689,0
2011-11-07,22.145,22.556,22.018,22.232,98616,0
2011-11-08,22.411,22.797,22.175,22.709,112189,0
2011-11-09,22.371,22.758,21.812,22.018,451366,0
2011-11-10,22.526,22.556,21.911,22.115,187403,0
2011-11-11,22.175,22.709,20.925,22.595,769168,0
2011-11-14,22.44,22.738,22.241,22.516,461074,0
2011-11-15,21.464,22.341,20.369,21.842,1781052,0
2011-11-16,21.561,22.261,21.278,21.647,1693667,0
2011-11-17,21.647,21.754,21.07,21.365,654195,0
2011-11-18,21.454,22.184,21.188,22.125,441428,0
2011-11-21,21.754,22.341,20.897,21.169,562542,0
2011-11-22,21.12,21.561,20.546,21.484,649585,0
2011-11-23,21.268,21.637,21.188,21.414,395756,0
2011-11-25,21.414,21.852,21.414,21.687,111286,0
2011-11-28,22.077,22.077,21.238,21.268,505578,0
2011-11-29,21.288,21.627,20.906,21.404,674331,0
2011-11-30,22.381,22.381,21.513,21.871,3747812,0
2011-12-01,21.774,22.546,21.706,22.341,691942,0
2011-12-02,22.623,22.681,22.381,22.586,363136,0
2011-12-05,22.925,22.965,22.614,22.681,178159,0
2011-12-06,22.576,22.993,22.536,22.925,194790,0
2011-12-07,22.787,22.965,22.642,22.876,207789,0
2011-12-08,22.846,22.896,22.506,22.566,224059,0
2011-12-09,22.642,22.777,22.43,22.44,341390,0
2011-12-12,22.391,22.797,22.281,22.768,382014,0
2011-12-13,22.925,23.023,22.095,22.261,349886,0
2011-12-14,22.038,22.261,21.198,21.238,297739,0
2011-12-15,21.552,22.623,21.355,22.291,555239,0
2011-12-16,22.44,22.44,21.532,21.951,511612,0
2011-12-19,22.077,22.401,21.961,22.165,386908,0
2011-12-20,22.381,23.132,21.961,23.083,653173,0
2011-12-21,23.063,23.365,22.632,23.171,538779,0
2011-12-22,23.337,23.347,22.817,23.258,465759,0
2011-12-23,23.249,23.277,22.886,22.974,83021,0
2011-12-27,22.925,23.307,22.807,23.181,341866,0
2011-12-28,23.063,23.356,22.876,23.132,175608,0
2011-12-29,23.073,23.122,22.846,22.886,201943,0
2011-12-30,23.003,23.132,22.915,23.132,111671,0
2012-01-03,23.337,23.414,22.748,22.945,270048,0
2012-01-04,22.856,23.365,22.817,23.023,185776,0
2012-01-05,22.935,23.171,22.536,22.846,179913,0
2012-01-06,23.171,23.171,22.614,22.709,224746,0
2012-01-09,22.817,23.171,22.748,23.161,124806,0
2012-01-10,23.374,24.017,23.141,23.882,984348,0
2012-01-11,23.979,24.391,23.969,24.311,398117,0
2012-01-12,24.301,24.437,24.027,24.381,316484,0
2012-01-13,24.321,24.418,24.135,24.381,147266,0
2012-01-17,24.497,24.594,24.126,24.311,156685,0
2012-01-18,24.301,24.418,24.233,24.351,123522,0
2012-01-19,24.361,24.361,23.794,23.892,282373,0
2012-01-20,23.843,24.4,23.814,24.291,224846,0
2012-01-23,24.291,24.507,23.94,23.989,146585,0
2012-01-24,23.775,24.41,23.51,24.281,129954,0
2012-01-25,24.787,25.198,24.604,24.955,1016056,0
2012-01-26,25.092,25.14,24.633,24.75,470666,0
2012-01-27,24.564,24.797,24.261,24.74,106433,0
2012-01-30,24.643,24.787,24.391,24.584,995699,0
2012-01-31,24.614,24.787,24.507,24.643,437078,0
2012-02-01,24.74,25.402,24.391,24.517,593381,0
2012-02-02,24.633,25.015,24.037,24.604,639126,0
2012-02-03,24.837,24.896,24.311,24.759,310423,0
2012-02-06,24.797,24.995,24.527,24.856,526611,0
2012-02-07,24.787,24.955,24.351,24.653,337795,0
2012-02-08,24.768,25.208,24.682,25.188,529070,0
2012-02-09,25.218,25.343,24.672,24.759,311936,0
2012-02-10,24.643,24.965,24.527,24.653,158155,0
2012-02-13,24.692,24.995,24.145,24.614,497359,0
2012-02-14,24.594,24.896,24.477,24.777,296434,0
2012-02-15,24.75,24.905,24.643,24.807,307985,0
2012-02-16,24.856,25.755,24.827,25.755,472894,0
2012-02-17,25.784,25.823,25.132,25.228,411840,0
2012-02-21,25.285,25.412,24.701,24.847,242432,0
2012-02-22,25.043,25.599,24.955,25.034,378405,0
2012-02-23,25.034,25.034,24.672,24.682,346144,0
2012-02-24,24.777,24.777,24.311,24.381,373241,0
2012-02-27,24.154,24.41,23.618,24.184,579266,0
2012-02-28,24.291,24.517,23.998,24.184,536808,0
2012-02-29,24.311,24.311,23.823,23.989,453799,0
2012-03-01,24.086,24.663,23.95,24.077,468540,0
2012-03-02,24.086,24.194,23.852,24.047,362106,0
2012-03-05,23.969,24.213,23.656,23.823,111059,0
2012-03-06,23.578,23.784,23.221,23.347,145936,0
2012-03-07,23.327,23.491,23.053,23.161,221228,0
2012-03-08,23.414,23.598,23.171,23.267,328029,0
2012-03-09,23.374,24.457,23.221,23.804,549229,0
2012-03-12,23.979,24.067,23.307,23.696,432530,0
2012-03-13,23.959,23.959,23.327,23.755,709956,0
2012-03-14,23.676,23.911,23.414,23.51,484444,0
2012-03-15,23.56,23.755,23.267,23.414,376337,0
2012-03-16,23.394,23.726,23.112,23.716,978729,0
2012-03-19,23.726,24.487,23.404,23.755,551763,0
2012-03-20,23.656,24.71,23.347,24.447,611705,0
2012-03-21,24.437,24.72,24.116,24.487,379560,0
2012-03-22,24.321,24.497,23.804,23.804,256013,0
2012-03-23,23.784,23.94,23.636,23.775,311952,0
2012-03-26,23.862,24.487,23.726,23.969,485917,0
2012-03-27,23.95,24.574,23.823,24.311,538768,0
2012-03-28,24.242,24.291,23.461,23.646,343201,0
2012-03-29,23.471,23.852,23.297,23.356,448275,0
2012-03-30,23.471,23.55,23.161,23.481,312669,0
2012-04-02,23.424,23.735,23.122,23.501,190432,0
2012-04-03,23.646,23.676,23.307,23.404,245201,0
2012-04-04,23.249,23.347,22.506,23.141,465732,0
2012-04-05,23.013,23.122,22.586,22.876,139266,0
2012-04-09,22.662,22.935,22.486,22.546,202128,0
2012-04-10,22.479,22.758,22.048,22.155,297658,0
2012-04-11,22.281,22.681,22.086,22.632,327554,0
2012-04-12,22.604,23.013,22.604,22.906,117664,0
2012-04-13,22.836,22.836,22.556,22.718,126528,0
2012-04-16,22.797,23.784,22.604,23.52,346922,0
2012-04-17,23.598,24.291,23.53,23.998,767661,0
2012-04-18,23.998,23.998,23.55,23.646,221727,0
2012-04-19,23.666,24.007,23.471,23.998,207704,0
2012-04-20,23.998,24.391,23.833,24.291,279833,0
2012-04-23,24.164,24.164,23.608,24.057,195740,0
2012-04-24,24.027,24.301,23.95,24.184,201201,0
2012-04-25,23.784,24.321,23.404,24.154,839153,0
2012-04-26,24.086,24.251,23.568,23.765,501546,0
2012-04-27,23.765,23.765,23.073,23.191,505647,0
2012-04-30,23.297,23.461,22.787,22.945,530962,0
2012-05-01,22.925,23.297,22.604,22.827,711456,0
2012-05-02,22.738,22.817,22.261,22.496,689553,0
2012-05-03,22.381,22.46,21.99,22.175,699195,0
2012-05-04,22.135,22.728,22.135,22.632,467992,0
2012-05-07,22.576,23.033,22.381,22.974,352654,0
2012-05-08,22.846,23.122,22.614,23.103,526035,0
2012-05-09,22.945,23.646,22.817,23.287,634648,0
2012-05-10,23.414,23.491,23.053,23.112,240807,0
2012-05-11,23.043,23.347,23.023,23.317,199128,0
2012-05-14,23.211,23.337,22.925,23.033,245838,0
2012-05-15,20.222,22.281,19.922,21.861,1847193,0
2012-05-16,21.706,22.058,21.424,21.881,966657,0
2012-05-17,21.941,21.941,20.877,20.954,696033,0
2012-05-18,20.945,21.06,19.735,20.106,687248,0
2012-05-21,20.086,20.645,19.97,20.329,333626,0
2012-05-22,20.212,20.684,20.212,20.408,229548,0
2012-05-23,20.271,20.546,19.745,20.448,372383,0
2012-05-24,20.458,20.575,20.019,20.329,217574,0
2012-05-25,20.339,20.399,20.106,20.271,276206,0
2012-05-29,20.516,20.867,20.468,20.789,220276,0
2012-05-30,20.769,20.877,20.222,20.605,323820,0
2012-05-31,20.555,20.684,20.183,20.418,454989,0
2012-06-01,20.202,20.252,19.677,19.912,252771,0
2012-06-04,19.941,19.961,19.376,19.697,342340,0
2012-06-05,19.697,20.086,19.697,20.009,422380,0
2012-06-06,20.116,20.418,19.99,20.222,527349,0
2012-06-07,20.349,20.536,19.902,19.912,435888,0
2012-06-08,19.922,20.058,19.629,19.902,789951,0
2012-06-11,20.019,20.146,19.648,19.706,614393,0
2012-06-12,19.795,19.951,19.677,19.755,566375,0
2012-06-13,19.795,19.892,19.571,19.755,788148,0
2012-06-14,19.716,20.096,19.561,19.657,974013,0
2012-06-15,19.697,19.785,19.406,19.415,852913,0
2012-06-18,19.376,19.609,19.266,19.452,867956,0
2012-06-19,19.462,20.379,19.462,19.902,897095,0
2012-06-20,19.902,20.009,19.336,19.346,1098037,0
2012-06-21,19.266,19.541,19.063,19.158,853244,0
2012-06-22,19.148,19.376,18.879,18.909,2119249,0
2012-06-25,18.819,18.859,18.439,18.555,397817,0
2012-06-26,18.642,18.681,18.201,18.632,431194,0
2012-06-27,18.632,19.023,18.506,18.929,326348,0
2012-06-28,18.79,18.956,18.536,18.809,352321,0
2012-06-29,19.053,19.336,18.909,18.919,290497,0
2012-07-02,18.919,19.785,18.721,18.938,358482,0
2012-07-03,18.919,19.286,18.919,19.148,265099,0
2012-07-05,19.091,19.138,18.859,19.023,270928,0
2012-07-06,18.859,18.919,18.526,18.75,211631,0
2012-07-09,18.74,19.091,18.565,18.681,178293,0
2012-07-10,18.78,18.965,18.546,18.555,306006,0
2012-07-11,18.624,18.809,18.526,18.624,366003,0
2012-07-12,18.565,18.799,18.457,18.546,246008,0
2012-07-13,18.624,18.849,18.565,18.605,267678,0
2012-07-16,18.605,18.701,18.35,18.526,389519,0
2012-07-17,18.585,18.681,18.281,18.3,363034,0
2012-07-18,18.35,18.536,18,18.162,354801,0
2012-07-19,18.231,18.555,18.231,18.4,762443,0
2012-07-20,18.39,18.938,18.39,18.919,854126,0
2012-07-23,18.671,18.691,18.39,18.516,529273,0
2012-07-24,18.43,18.614,18.36,18.565,530982,0
2012-07-25,18.632,18.849,18.487,18.76,381781,0
2012-07-26,18.938,19.207,18.497,18.73,224566,0
2012-07-27,18.78,19.073,18.721,19.014,163858,0
2012-07-30,19.023,19.033,18.809,18.919,120864,0
2012-07-31,18.879,19.207,18.849,19.197,370899,0
2012-08-01,19.197,19.386,18.77,19.014,251709,0
2012-08-02,19.014,19.286,18.76,19.004,316148,0
2012-08-03,19.178,20.146,19.178,19.999,228750,0
2012-08-06,20.058,20.349,19.99,20.155,228786,0
2012-08-07,20.242,21.278,20.212,20.694,268602,0
2012-08-08,20.605,20.829,20.487,20.615,322556,0
2012-08-09,20.665,20.897,20.428,20.487,436949,0
2012-08-10,21.07,21.248,20.009,20.497,492833,0
2012-08-13,20.487,20.487,19.396,20.086,349722,0
2012-08-14,20.193,20.438,20.096,20.146,155112,0
2012-08-15,20.096,20.242,19.805,20.136,166937,0
2012-08-16,20.173,20.281,20.096,20.146,343835,0
2012-08-17,20.487,20.983,20.339,20.769,315249,0
2012-08-20,20.809,21.06,20.665,21.04,440112,0
2012-08-21,21.07,21.258,20.645,20.703,273379,0
2012-08-22,20.694,20.839,20.301,20.769,228678,0
2012-08-23,20.759,20.877,20.232,20.291,216490,0
2012-08-24,20.311,20.615,20.232,20.516,259599,0
2012-08-27,20.575,20.799,20.202,20.329,271706,0
2012-08-28,20.291,20.478,20.202,20.222,159111,0
2012-08-29,20.271,20.359,20.146,20.32,107426,0
2012-08-30,20.32,20.32,19.98,20.202,358571,0
2012-08-31,20.271,20.507,20.106,20.116,134230,0
2012-09-04,20.212,21.159,20.193,21.07,410787,0
2012-09-05,20.954,21.248,20.759,21.012,323912,0
2012-09-06,20.829,21.971,20.262,21.852,1146313,0
2012-09-07,21.861,22.077,21.774,21.911,276126,0
2012-09-10,21.999,22.232,21.971,22.135,272356,0
2012-09-11,22.095,22.145,21.647,21.696,182735,0
2012-09-12,21.744,21.971,21.637,21.842,240834,0
2012-09-13,21.832,21.931,21.627,21.852,229524,0
2012-09-14,21.802,21.961,21.627,21.744,484203,0
2012-09-17,21.735,21.792,21.218,21.327,274509,0
2012-09-18,21.297,21.337,20.428,20.73,653918,0
2012-09-19,20.694,20.849,20.595,20.635,646144,0
2012-09-20,20.487,20.507,19.511,20.369,1800556,0
2012-09-21,20.585,20.694,20.359,20.684,873252,0
2012-09-24,20.555,20.684,20.428,20.516,201770,0
2012-09-25,20.536,20.655,19.775,19.912,342471,0
2012-09-26,19.98,20.029,19.629,19.697,279990,0
2012-09-27,19.892,20.039,19.706,19.98,414597,0
2012-09-28,19.821,19.996,19.704,19.9,410798,0
2012-10-01,19.98,20.222,19.735,20.086,288394,0
2012-10-02,20.163,20.202,19.98,20.058,181276,0
2012-10-03,20.039,20.116,19.667,19.834,249115,0
2012-10-04,19.99,20.049,19.755,19.775,432562,0
2012-10-05,19.922,20.281,19.922,20.212,636633,0
2012-10-08,20.271,20.379,20.067,20.183,243754,0
2012-10-09,20.349,20.418,19.98,20.049,183593,0
2012-10-10,20.126,20.487,20.049,20.252,241082,0
2012-10-11,20.369,20.497,20.163,20.193,184019,0
2012-10-12,20.096,20.232,19.98,20.067,226367,0
2012-10-15,20.058,20.146,19.872,20.029,214889,0
2012-10-16,20.096,20.106,19.872,20.067,144147,0
2012-10-17,20.146,20.428,19.951,20.019,321084,0
2012-10-18,20.067,20.202,20.019,20.086,198067,0
2012-10-19,20.049,20.271,19.638,19.97,254352,0
2012-10-22,19.98,20.126,19.872,19.922,251545,0
2012-10-23,19.795,19.97,19.687,19.902,293036,0
2012-10-24,19.951,20.049,19.716,19.765,359769,0
2012-10-25,19.814,20.009,19.775,19.931,251114,0
2012-10-26,19.961,20.339,19.834,20.339,381637,0
2012-10-31,20.526,20.526,20.183,20.311,450778,0
2012-11-01,20.301,20.546,20.212,20.546,365420,0
2012-11-02,20.722,20.983,20.359,20.555,285057,0
2012-11-05,20.555,21.12,20.428,21.022,443809,0
2012-11-06,21.129,21.802,21.129,21.607,615772,0
2012-11-07,21.384,21.588,20.906,20.963,638254,0
2012-11-08,21.032,21.464,20.789,20.839,310481,0
2012-11-09,20.945,22.028,20.945,21.552,742114,0
2012-11-12,21.961,22.194,21.454,21.783,525077,0
2012-11-13,21.627,22.604,21.617,22.194,938731,0
2012-11-14,22.222,22.486,21.716,21.881,807211,0
2012-11-15,21.861,22.165,21.783,21.971,471186,0
2012-11-16,22.028,22.145,21.852,21.981,508731,0
2012-11-19,22.145,22.546,21.754,21.842,713785,0
2012-11-20,21.716,21.931,21.561,21.579,467471,0
2012-11-21,21.706,21.941,21.617,21.687,234687,0
2012-11-23,21.822,21.971,21.744,21.871,128522,0
2012-11-26,21.911,22.135,21.637,22.077,437697,0
2012-11-27,22.009,22.194,21.812,22.105,541583,0
2012-11-28,22.038,22.125,21.744,21.941,346983,0
2012-11-29,22.018,22.165,21.881,22.077,285613,0
2012-11-30,22.095,22.164,21.579,21.705,568975,0
2012-12-03,21.744,21.999,21.484,21.961,402693,0
2012-12-04,22.028,22.086,21.647,22.009,722478,0
2012-12-05,22.038,22.165,21.891,22.018,363727,0
2012-12-06,22.095,22.145,21.931,22.009,360890,0
2012-12-07,22.028,22.165,21.871,22.155,707889,0
2012-12-10,22.038,22.281,22.018,22.115,792016,0
2012-12-11,22.222,22.391,22.086,22.184,305171,0
2012-12-12,22.241,22.361,21.861,21.941,426782,0
2012-12-13,21.891,22.077,21.579,21.647,219120,0
2012-12-14,21.657,21.657,21.05,21.169,288143,0
2012-12-17,21.179,21.647,21.022,21.434,418649,0
2012-12-18,21.434,21.842,21.297,21.657,338366,0
2012-12-19,21.627,21.852,21.307,21.657,648445,0
2012-12-20,21.706,21.783,21.424,21.454,281127,0
2012-12-21,21.297,21.317,20.963,21.188,476348,0
2012-12-24,21.139,21.268,20.829,21.06,124301,0
2012-12-26,21.022,21.139,20.655,20.799,538395,0
2012-12-27,20.769,20.867,20.565,20.73,310314,0
2012-12-28,20.703,20.945,20.595,20.75,322561,0
2012-12-31,20.74,21.384,20.674,20.973,229171,0
2013-01-02,21.365,21.424,21.218,21.424,347787,0
2013-01-03,21.434,21.774,21.327,21.627,578450,0
2013-01-04,21.696,21.783,21.522,21.598,265534,0
2013-01-07,21.647,22.048,21.454,21.911,655886,0
2013-01-08,21.931,22.068,21.198,21.384,619851,0
2013-01-09,21.503,21.513,21.248,21.355,269476,0
2013-01-10,21.494,21.579,21.375,21.484,123714,0
2013-01-11,21.579,21.901,21.513,21.881,312032,0
2013-01-14,21.951,22.232,21.881,22.135,473084,0
2013-01-15,22.135,22.241,21.532,21.881,570498,0
2013-01-16,21.901,22.028,21.802,21.931,468418,0
2013-01-17,22.145,22.271,21.881,22.194,352765,0
2013-01-18,22.261,22.886,22.135,22.866,730750,0
2013-01-22,22.974,23.023,22.145,22.281,383106,0
2013-01-23,22.43,22.486,22.095,22.44,393209,0
2013-01-24,22.614,22.836,22.421,22.469,460798,0
2013-01-25,22.623,23.404,22.586,23.043,435418,0
2013-01-28,23.043,23.287,22.709,23.141,359987,0
2013-01-29,23.043,23.151,22.797,23.103,269919,0
2013-01-30,23.181,23.356,23.043,23.141,369643,0
2013-01-31,23.171,23.394,23.122,23.287,286510,0
2013-02-01,23.452,23.872,23.356,23.814,503742,0
2013-02-04,24.341,24.341,23.862,23.882,444124,0
2013-02-05,24.057,24.301,23.998,24.251,419797,0
2013-02-06,24.281,24.633,24.251,24.467,320729,0
2013-02-07,24.536,25.15,24.536,24.935,357486,0
2013-02-08,25.063,25.688,24.945,25.285,365673,0
2013-02-11,25.442,25.618,25.072,25.402,408948,0
2013-02-12,25.442,25.491,25.169,25.218,443879,0
2013-02-13,25.218,25.412,25.092,25.266,448738,0
2013-02-14,25.208,25.678,25.188,25.599,307498,0
2013-02-15,25.618,25.852,25.569,25.784,722759,0
2013-02-19,25.852,25.901,25.579,25.708,512884,0
2013-02-20,25.823,26.682,25.823,25.951,761557,0
2013-02-21,25.999,26.147,25.569,25.823,544401,0
2013-02-22,26.002,26.439,25.855,26.041,572106,0
2013-02-25,26.243,26.633,25.989,25.989,439563,0
2013-02-26,25.989,26.291,25.14,25.589,616565,0
2013-02-27,25.53,26.534,25.412,26.263,417074,0
2013-02-28,26.484,26.771,26.378,26.504,680838,0
2013-03-01,26.959,27.904,26.246,27.816,1036579,0
2013-03-04,28.012,28.032,27.378,27.789,705298,0
2013-03-05,28.072,28.374,27.934,28.052,632919,0
2013-03-06,28.403,28.989,27.934,27.944,662634,0
2013-03-07,27.894,28.149,27.652,27.799,626025,0
2013-03-08,27.808,28.159,27.682,28.11,432841,0
2013-03-11,28.169,28.179,27.592,27.731,329913,0
2013-03-12,27.816,27.844,27.387,27.632,380398,0
2013-03-13,27.808,28.239,27.721,27.904,344827,0
2013-03-14,27.731,28.384,27.731,28.239,717298,0
2013-03-15,28.403,29.137,28.032,28.64,1133032,0
2013-03-18,28.62,28.65,28.229,28.297,626369,0
2013-03-19,28.345,28.472,27.592,28.082,450590,0
2013-03-20,28.169,28.393,27.972,28.316,666592,0
2013-03-21,28.316,28.84,28.287,28.287,559566,0
2013-03-22,28.345,28.512,28.159,28.249,233858,0
2013-03-25,28.443,28.532,28.179,28.316,272552,0
2013-03-26,28.374,28.512,28.239,28.325,413643,0
2013-03-27,28.297,28.384,28.101,28.364,282908,0
2013-03-28,28.433,28.669,28.268,28.63,278333,0
2013-04-01,28.561,28.58,27.78,28.209,338411,0
2013-04-02,28.199,28.403,27.721,27.864,348960,0
2013-04-03,27.78,28.306,26.351,26.557,855562,0
2013-04-04,26.517,27.104,26.419,26.822,577499,0
2013-04-05,26.507,26.547,25.874,26.448,387513,0
2013-04-08,26.586,27.466,26.586,27.447,467029,0
2013-04-09,27.642,28.686,27.319,27.466,379961,0
2013-04-10,27.573,28.11,27.427,27.854,335772,0
2013-04-11,28.072,28.384,27.904,28.325,358725,0
2013-04-12,28.249,28.462,27.953,28.229,188195,0
2013-04-15,28.072,28.13,27.397,27.514,315115,0
2013-04-16,27.702,28.259,27.702,28.072,263150,0
2013-04-17,27.874,27.992,26.988,27.038,359596,0
2013-04-18,27.056,27.272,25.709,26.012,573049,0
2013-04-19,25.992,26.227,25.924,26.071,352881,0
2013-04-22,26.081,26.208,25.719,25.874,298750,0
2013-04-23,26.021,26.081,25.826,25.972,296904,0
2013-04-24,25.924,26.071,25.612,25.787,332629,0
2013-04-25,25.681,25.982,24.868,25.777,547851,0
2013-04-26,25.777,25.924,25.582,25.845,266780,0
2013-04-29,25.972,26.527,25.845,26.497,464465,0
2013-04-30,26.567,27.223,26.246,26.861,376159,0
2013-05-01,26.746,26.871,26.468,26.646,295126,0
2013-05-02,26.755,27.154,26.676,27.047,311405,0
2013-05-03,27.204,27.864,27.124,27.573,272070,0
2013-05-06,27.368,27.835,27.348,27.622,240284,0
2013-05-07,27.712,28.91,27.543,28.706,470123,0
2013-05-08,29.015,29.065,28.597,28.722,497770,0
2013-05-09,29.291,30.269,29.058,29.858,1364399,0
2013-05-10,28.219,29.478,27.924,29.291,1398848,0
2013-05-13,29.566,29.566,28.443,28.84,633872,0
2013-05-14,28.745,28.89,27.543,27.702,961837,0
2013-05-15,27.495,29.685,27.437,29.478,838384,0
2013-05-16,29.341,29.576,28.735,28.823,490379,0
2013-05-17,28.703,29.329,28.703,29.173,214555,0
2013-05-20,29.214,29.8,29.195,29.321,349851,0
2013-05-21,29.281,29.596,29.214,29.331,321634,0
2013-05-22,29.272,29.408,28.715,28.745,432380,0
2013-05-23,28.13,28.335,27.543,28.12,666769,0
2013-05-24,28.062,28.335,27.712,28.209,210727,0
2013-05-28,28.249,28.959,27.826,28.199,420211,0
2013-05-29,27.924,27.963,26.794,27.495,623112,0
2013-05-30,27.348,27.348,26.448,26.812,1176138,0
2013-05-31,26.626,27.867,26.557,27.34,3960866,0
2013-06-03,27.447,27.972,27.301,27.914,1092982,0
2013-06-04,27.982,28.12,27.164,27.204,1062634,0
2013-06-05,27.338,27.338,26.11,26.507,886968,0
2013-06-06,26.577,26.959,26.537,26.949,414344,0
2013-06-07,27.338,27.358,26.391,26.419,609522,0
2013-06-10,26.468,26.949,26.275,26.949,504683,0
2013-06-11,26.696,26.949,26.41,26.716,302196,0
2013-06-12,26.822,26.998,26.468,26.596,272903,0
2013-06-13,26.914,27.501,26.631,27.374,713190,0
2013-06-14,27.306,27.443,26.964,27.11,273974,0
2013-06-17,27.258,27.598,27.061,27.218,170764,0
2013-06-18,27.287,27.814,27.287,27.757,290509,0
2013-06-19,27.814,27.814,27.306,27.354,180710,0
2013-06-20,27.218,27.218,26.347,26.376,400987,0
2013-06-21,26.562,26.562,25.379,25.849,748799,0
2013-06-24,25.536,25.635,24.559,25.586,938325,0
2013-06-25,25.705,26.347,25.428,26.105,772012,0
2013-06-26,26.386,26.472,25.908,26.114,263074,0
2013-06-27,26.261,26.741,26.241,26.731,404104,0
2013-06-28,26.691,27.17,26.434,26.964,842350,0
2013-07-01,26.798,26.905,26.601,26.691,424663,0
2013-07-02,26.661,26.983,26.502,26.691,396162,0
2013-07-03,26.641,26.905,26.552,26.79,241583,0
2013-07-05,26.944,27.09,26.532,26.827,221123,0
2013-07-08,26.924,27.267,26.876,27.13,432885,0
2013-07-09,27.11,27.539,27.1,27.364,406709,0
2013-07-10,27.354,27.443,27.061,27.228,372089,0
2013-07-11,27.472,27.491,27.12,27.443,318495,0
2013-07-12,27.462,27.795,27.462,27.795,587282,0
2013-07-15,27.841,28.078,27.501,27.785,564220,0
2013-07-16,27.777,27.949,27.668,27.851,470947,0
2013-07-17,27.851,28.078,27.678,27.861,688269,0
2013-07-18,27.861,28.196,27.757,27.851,1023069,0
2013-07-19,27.901,27.901,27.578,27.861,361703,0
2013-07-22,27.822,28.068,27.638,27.969,707264,0
2013-07-23,27.94,28.226,27.94,28.018,608276,0
2013-07-24,28.038,28.038,27.267,27.315,576060,0
2013-07-25,27.189,27.374,26.954,27.033,303610,0
2013-07-26,26.856,27.335,26.651,27.315,457176,0
2013-07-29,27.208,27.462,26.896,27.189,289249,0
2013-07-30,27.287,27.578,27.11,27.443,318536,0
2013-07-31,27.433,27.568,27.18,27.248,322439,0
2013-08-01,27.578,27.598,27.17,27.325,487258,0
2013-08-02,27.208,27.287,26.818,27.228,436774,0
2013-08-05,27.228,27.462,27.033,27.18,496860,0
2013-08-06,27.15,27.15,26.396,26.75,595235,0
2013-08-07,26.76,26.846,26.462,26.741,671902,0
2013-08-08,26.79,26.905,26.562,26.681,494192,0
2013-08-09,26.405,26.924,26.261,26.347,714143,0
2013-08-12,26.27,26.405,25.665,26.356,1020761,0
2013-08-13,26.356,26.443,26.124,26.396,870110,0
2013-08-14,26.462,26.721,26.414,26.562,643492,0
2013-08-15,26.405,26.424,25.839,26.154,468966,0
2013-08-16,26.056,26.251,25.732,25.839,454354,0
2013-08-19,25.675,25.791,25.234,25.398,488166,0
2013-08-20,25.408,25.742,25.185,25.596,526885,0
2013-08-21,25.566,25.566,25.301,25.34,337695,0
2013-08-22,25.35,26.086,25.34,25.908,258889,0
2013-08-23,26.007,26.124,25.586,26.007,269125,0
2013-08-26,25.868,26.251,25.752,26.036,445451,0
2013-08-27,25.801,25.82,25.576,25.724,315869,0
2013-08-28,25.507,25.655,25.291,25.468,369607,0
2013-08-29,25.448,25.714,25.321,25.576,457498,0
2013-08-30,25.566,25.665,25.156,25.214,302780,0
2013-09-03,25.511,25.6,25.276,25.422,298557,0
2013-09-04,25.452,25.747,25.402,25.6,379210,0
2013-09-05,25.767,26.419,25.659,26.361,416067,0
2013-09-06,26.457,26.457,25.912,25.952,583579,0
2013-09-09,25.928,26.434,25.732,26.222,319236,0
2013-09-10,26.293,26.447,26.169,26.4,425764,0
2013-09-11,26.289,26.77,26.134,26.621,429401,0
2013-09-12,26.641,26.827,26.405,26.522,505841,0
2013-09-13,26.636,26.656,26.322,26.507,294115,0
2013-09-16,26.775,26.794,26.467,26.606,238607,0
2013-09-17,26.537,27.244,26.41,27.115,671030,0
2013-09-18,27.028,27.847,26.823,27.782,577364,0
2013-09-19,27.867,27.877,27.36,27.448,697975,0
2013-09-20,27.419,27.544,27.331,27.497,773799,0
2013-09-23,27.389,27.487,27.115,27.135,574334,0
2013-09-24,27.195,27.264,26.91,27.048,417101,0
2013-09-25,27.048,27.36,26.91,27.165,725961,0
2013-09-26,27.155,27.38,27.048,27.234,513636,0
2013-09-27,27.165,27.244,26.969,27.028,261363,0
2013-09-30,26.901,27.264,26.813,27.057,487309,0
2013-10-01,27.057,27.877,27.057,27.723,506506,0
2013-10-02,27.544,27.927,27.399,27.887,454240,0
2013-10-03,27.887,28.025,27.303,27.34,524109,0
2013-10-04,27.35,27.644,27.35,27.554,423002,0
2013-10-07,27.419,27.674,27.331,27.535,287672,0
2013-10-08,27.526,27.684,26.998,27.175,350692,0
2013-10-09,27.244,27.34,26.785,27.125,425030,0
2013-10-10,27.389,27.887,27.37,27.867,749457,0
2013-10-11,27.837,28.152,27.837,28.015,746001,0
2013-10-14,27.782,28.045,27.714,28.025,657783,0
2013-10-15,28.005,28.035,27.743,27.937,476113,0
2013-10-16,28.085,28.262,27.887,27.975,426402,0
2013-10-17,27.897,28.142,27.897,28.045,525272,0
2013-10-18,28.242,28.367,28.075,28.172,609166,0
2013-10-21,28.182,28.397,28.182,28.271,397405,0
2013-10-22,28.357,28.604,28.271,28.328,547056,0
2013-10-23,28.328,28.964,28.271,28.844,1090672,0
2013-10-24,28.954,29.276,28.914,29.219,534127,0
2013-10-25,29.316,29.592,29.132,29.572,476407,0
2013-10-28,29.786,29.805,29.493,29.805,872282,0
2013-10-29,29.835,30.148,29.306,29.622,425978,0
2013-10-30,29.582,29.72,28.944,29.053,561975,0
2013-10-31,28.984,29.073,28.759,28.759,416788,0
2013-11-01,28.787,29.373,28.749,29.306,376627,0
2013-11-04,29.542,29.991,29.423,29.912,356678,0
2013-11-05,29.835,29.882,29.326,29.562,459325,0
2013-11-06,29.747,30.227,29.738,30.11,529640,0
2013-11-07,30.081,30.188,29.363,29.493,421387,0
2013-11-08,29.503,31.165,29.503,31.136,793236,0
2013-11-11,31.096,31.274,30.978,31.047,366987,0
2013-11-12,31.136,31.313,30.836,31.244,765693,0
2013-11-13,31.343,31.469,31.056,31.46,450324,0
2013-11-14,31.575,32.37,31.343,32.27,613642,0
2013-11-15,32.446,32.721,32.37,32.564,519176,0
2013-11-18,32.594,32.828,32.164,32.28,391869,0
2013-11-19,32.221,32.837,32.115,32.211,433050,0
2013-11-20,32.37,32.505,31.939,32.047,336192,0
2013-11-21,30.306,30.836,30.091,30.786,7614200,0
2013-11-22,30.796,30.816,30.518,30.637,1162036,0
2013-11-25,30.796,30.94,30.657,30.866,1174724,0
2013-11-26,30.866,31.038,30.756,30.776,824496,0
2013-11-27,30.911,31.106,30.816,31.076,745384,0
2013-11-29,31.194,31.194,30.949,30.978,629325,0
2013-12-02,31.126,31.304,30.968,31.284,765873,0
2013-12-03,31.165,31.304,30.42,30.439,673130,0
2013-12-04,30.38,30.518,29.766,30.296,679241,0
2013-12-05,30.198,30.316,30.051,30.148,367625,0
2013-12-06,30.208,30.548,30.168,30.528,654566,0
2013-12-09,30.578,30.968,30.538,30.94,446925,0
2013-12-10,30.94,31.038,30.716,30.806,661269,0
2013-12-11,30.866,30.866,30.316,30.372,460291,0
2013-12-12,30.353,30.836,30.198,30.667,572105,0
2013-12-13,30.657,30.786,30.217,30.265,766784,0
2013-12-16,30.756,30.866,30.528,30.677,782665,0
2013-12-17,30.617,30.796,30.177,30.236,830464,0
2013-12-18,30.343,30.363,29.69,29.98,1154568,0
2013-12-19,30.05,30.08,29.882,30.01,937583,0
2013-12-20,30.03,30.558,29.845,30.548,1207278,0
2013-12-23,30.697,30.875,30.518,30.875,924556,0
2013-12-24,30.816,30.959,30.697,30.836,243585,0
2013-12-26,30.816,30.884,30.598,30.657,443474,0
2013-12-27,30.706,30.746,30.217,30.343,674646,0
2013-12-30,30.353,30.578,30.295,30.468,562557,0
2013-12-31,30.478,30.588,30.247,30.429,307920,0
2014-01-02,30.42,30.42,29.746,29.892,482414,0
2014-01-03,29.921,30.295,29.921,30.04,389077,0
2014-01-06,30.167,30.363,29.882,29.882,554484,0
2014-01-07,29.892,30.187,29.611,29.64,593164,0
2014-01-08,29.591,29.863,29.382,29.796,561734,0
2014-01-09,29.825,31.029,29.796,30.94,1069005,0
2014-01-10,30.912,31.373,30.894,31.304,948379,0
2014-01-13,31.214,31.49,31.136,31.224,824750,0
2014-01-14,31.274,31.383,30.197,30.236,1399383,0
2014-01-15,30.697,31.067,30.568,30.959,527324,0
2014-01-16,30.796,31.057,30.657,30.776,289385,0
2014-01-17,30.816,31.175,30.706,31.136,605599,0
2014-01-21,31.499,31.822,31.412,31.822,1224274,0
2014-01-22,31.852,32.262,31.792,32.213,686109,0
2014-01-23,32.039,32.069,31.702,31.892,404684,0
2014-01-24,31.732,31.792,31.019,31.048,892382,0
2014-01-27,31.039,31.323,30.846,30.856,808919,0
2014-01-28,31.029,31.527,31.029,31.343,763674,0
2014-01-29,30.94,31.842,30.921,31.009,811021,0
2014-01-30,31.224,31.294,30.979,31.126,464339,0
2014-01-31,30.667,31.224,30.458,30.826,373481,0
2014-02-03,30.902,30.921,29.776,29.97,670643,0
2014-02-04,30.07,30.756,30.07,30.617,413751,0
2014-02-05,30.568,30.627,29.719,29.746,812590,0
2014-02-06,29.815,30.766,29.815,30.756,344625,0
2014-02-07,30.826,31.264,30.746,30.836,500921,0
2014-02-10,30.875,30.875,30.217,30.275,438527,0
2014-02-11,30.256,31.508,30.256,31.499,1275883,0
2014-02-12,31.585,31.901,31.343,31.852,1724829,0
2014-02-13,31.772,31.979,31.527,31.931,550068,0
2014-02-14,31.979,32.616,31.931,32.596,639516,0
2014-02-18,32.616,33.811,32.576,33.781,1894509,0
2014-02-19,33.448,33.752,33.4,33.505,877471,0
2014-02-20,33.476,33.525,33.026,33.476,923955,0
2014-02-21,33.545,35.15,33.496,34.633,1186275,0
2014-02-24,34.584,35.004,34.289,34.565,953189,0
2014-02-25,34.574,34.808,34.309,34.408,768594,0
2014-02-26,34.555,34.759,34.179,34.408,710516,0
2014-02-27,34.408,34.906,34.239,34.779,651648,0
2014-02-28,37.01,37.217,33.781,36.178,2156452,0
2014-03-03,35.787,35.956,35.15,35.797,894851,0
2014-03-04,36.059,36.435,35.709,35.917,745310,0
2014-03-05,35.965,36.031,35.466,35.523,604802,0
2014-03-06,35.493,36.031,35.483,35.867,716362,0
2014-03-07,35.965,36.158,35.787,35.994,986657,0
2014-03-10,35.984,36.485,35.936,36.316,664830,0
2014-03-11,36.657,36.697,36.021,36.148,528122,0
2014-03-12,36.003,36.366,35.807,36.326,510453,0
2014-03-13,36.375,36.465,35.387,35.523,498709,0
2014-03-14,35.417,36.059,35.397,35.758,438687,0
2014-03-17,36.012,36.797,36.012,36.61,735413,0
2014-03-18,36.583,37.12,36.415,36.747,653957,0
2014-03-19,36.816,37.02,36.256,36.543,635179,0
2014-03-20,36.415,36.954,36.375,36.934,499267,0
2014-03-21,37.1,37.385,36.405,36.543,1186361,0
2014-03-24,36.667,36.767,36.05,36.256,491676,0
2014-03-25,36.276,37.06,36.05,36.198,329469,0
2014-03-26,36.375,36.475,35.376,35.445,490653,0
2014-03-27,35.522,35.856,34.944,35.338,849957,0
2014-03-28,35.376,36.012,35.376,35.826,475145,0
2014-03-31,36.168,36.687,36.059,36.543,583595,0
2014-04-01,36.717,37.08,36.306,36.824,537002,0
2014-04-02,36.767,36.864,36.395,36.834,445593,0
2014-04-03,36.874,37.266,36.737,36.854,447253,0
2014-04-04,37.09,37.305,36.465,36.628,738166,0
2014-04-07,36.465,36.787,35.708,35.906,735751,0
2014-04-08,35.866,36.246,35.61,35.757,1124603,0
2014-04-09,35.896,36.563,35.767,36.503,656834,0
2014-04-10,36.513,37.208,35.974,36.158,936189,0
2014-04-11,35.856,36.098,35.059,35.278,569093,0
2014-04-14,35.62,35.826,35.149,35.288,452659,0
2014-04-15,35.328,35.492,34.738,35.278,740974,0
2014-04-16,35.482,35.796,35.426,35.698,1271666,0
2014-04-17,35.806,35.866,35.376,35.59,498171,0
2014-04-21,35.796,35.826,35.278,35.406,538997,0
2014-04-22,35.455,36.226,35.328,35.926,1011019,0
2014-04-23,35.856,36.266,35.649,35.747,1049625,0
2014-04-24,36.012,36.246,35.61,35.983,580667,0
2014-04-25,35.846,35.896,35.228,35.268,495533,0
2014-04-28,35.396,35.61,33.416,33.984,1241146,0
2014-04-29,34.139,34.757,34.099,34.757,641269,0
2014-04-30,34.757,35.169,34.601,35.149,408520,0
2014-05-01,35.179,35.465,34.993,35.089,662008,0
2014-05-02,35.119,36.012,35.099,35.876,526136,0
2014-05-05,35.777,36.677,35.426,36.583,859447,0
2014-05-06,36.637,37.09,36.375,36.884,849968,0
2014-05-07,37.001,37.198,36.158,36.657,944892,0
2014-05-08,36.553,36.904,36.246,36.475,769702,0
2014-05-09,38.159,39.549,37.345,37.962,1575302,0
2014-05-12,38.217,39.237,38.217,39.227,1031074,0
2014-05-13,39.255,39.265,38.705,38.864,1122504,0
2014-05-14,38.844,38.922,38.297,38.356,505230,0
2014-05-15,38.365,38.375,37.454,37.688,642691,0
2014-05-16,37.629,37.835,37.07,37.599,609147,0
2014-05-19,37.688,38.07,37.629,37.953,728726,0
2014-05-20,37.981,38.021,37.385,37.619,801001,0
2014-05-21,37.54,37.765,37.275,37.502,862269,0
2014-05-22,37.717,38.14,37.55,37.904,735720,0
2014-05-23,38.021,38.197,37.746,37.933,988599,0
2014-05-27,38.365,38.774,38.317,38.596,1442002,0
2014-05-28,39.061,39.863,38.952,39.217,2266687,0
2014-05-29,39.49,40.421,39.442,40.363,1262932,0
2014-05-30,40.353,40.519,39.971,40.431,822695,0
2014-06-02,40.795,41.205,40.569,40.961,1124170,0
2014-06-03,40.961,41.273,40.588,40.687,918241,0
2014-06-04,40.687,40.893,40.256,40.371,1169813,0
2014-06-05,40.627,41.931,40.431,41.53,1485483,0
2014-06-06,41.579,42.031,41.451,41.589,1124841,0
2014-06-09,41.589,41.981,41.381,41.471,1151669,0
2014-06-10,41.501,41.579,40.815,41.049,812513,0
2014-06-11,41,41.097,39.931,40.167,1274582,0
2014-06-12,39.981,40.059,36.694,36.882,4703629,0
2014-06-13,36.794,37.422,36.037,37.215,3047094,0
2014-06-16,37.167,37.303,36.804,36.942,1778668,0
2014-06-17,36.952,37.637,36.882,37.452,1556058,0
2014-06-18,37.412,38.068,37.283,38.019,1105387,0
2014-06-19,37.941,38.615,37.783,38.499,1095165,0
2014-06-20,38.595,38.645,38.216,38.443,705464,0
2014-06-23,38.384,38.665,38.256,38.509,621734,0
2014-06-24,38.028,38.443,37.363,37.48,1049592,0
2014-06-25,37.462,38.316,37.273,38.128,902048,0
2014-06-26,38.068,38.226,37.577,37.833,566445,0
2014-06-27,37.647,37.98,37.363,37.442,2040130,0
2014-06-30,37.567,38.266,37.567,37.833,762963,0
2014-07-01,37.999,38.157,37.567,37.842,672255,0
2014-07-02,37.842,38.038,37.51,37.706,496105,0
2014-07-03,37.872,37.999,37.637,37.734,243493,0
2014-07-07,37.734,37.763,36.852,36.862,783289,0
2014-07-08,36.774,36.794,35.135,36.019,1754477,0
2014-07-09,36.185,36.598,36.037,36.243,697939,0
2014-07-10,35.568,35.913,35.244,35.705,972380,0
2014-07-11,35.695,36.125,35.636,35.999,635776,0
2014-07-14,36.009,37.147,35.903,36.634,1132022,0
2014-07-15,36.155,37.038,36.135,36.724,597604,0
2014-07-16,36.842,37.088,36.589,36.804,456434,0
2014-07-17,36.724,36.922,36.105,36.214,738077,0
2014-07-18,36.422,37.206,36.333,36.784,711034,0
2014-07-21,36.724,36.774,36.233,36.432,569275,0
2014-07-22,36.51,36.704,36.293,36.432,578743,0
2014-07-23,36.432,36.56,35.999,36.283,690644,0
2014-07-24,36.283,36.283,35.626,35.705,676286,0
2014-07-25,35.626,35.971,35.519,35.656,377186,0
2014-07-28,35.587,35.774,35.055,35.284,663027,0
2014-07-29,35.254,35.304,34.667,34.706,751848,0
2014-07-30,34.715,35.047,34.313,34.773,708450,0
2014-07-31,34.45,34.568,33.567,33.784,681397,0
2014-08-01,33.557,34.124,33.264,33.862,725635,0
2014-08-04,35.353,35.509,34.163,34.861,832137,0
2014-08-05,34.657,35.125,34.163,34.442,685391,0
2014-08-06,34.213,34.92,34.017,34.724,1055304,0
2014-08-07,34.93,35.214,34.5,34.617,1016094,0
2014-08-08,35.597,36.56,35.422,36.442,1393644,0
2014-08-11,36.664,37.118,36.086,36.214,804743,0
2014-08-12,36.047,36.115,35.324,35.334,826682,0
2014-08-13,35.382,35.656,35.145,35.392,636009,0
2014-08-14,35.548,35.587,34.989,35.48,596057,0
2014-08-15,35.676,35.754,34.96,35.372,415398,0
2014-08-18,35.558,36.52,35.558,36.353,635968,0
2014-08-19,36.422,37.225,36.363,37.108,627586,0
2014-08-20,36.999,37.157,36.744,36.842,334130,0
2014-08-21,36.794,37.235,36.52,37.118,350575,0
2014-08-22,37.038,37.255,36.794,36.942,237235,0
2014-08-25,37.108,37.519,36.784,37.393,443579,0
2014-08-26,37.363,38.019,37.363,37.715,682458,0
2014-08-27,37.744,37.823,37.333,37.412,371008,0
2014-08-28,37.343,37.432,37.028,37.167,276449,0
2014-08-29,37.313,37.333,36.952,37.167,282076,0
2014-09-02,37.273,38.246,37.058,38.128,723184,0
2014-09-03,38.236,38.236,37.186,37.235,983534,0
2014-09-04,37.225,37.412,36.764,36.97,479902,0
2014-09-05,37.028,37.038,36.644,36.98,731814,0
2014-09-08,36.862,37.303,36.704,36.744,433880,0
2014-09-09,36.654,37.058,36.472,36.842,756897,0
2014-09-10,36.912,37.018,36.105,36.644,498913,0
2014-09-11,36.402,36.774,36.283,36.51,359081,0
2014-09-12,36.57,36.58,35.832,36.175,550369,0
2014-09-15,36.018,36.086,35.018,35.154,851048,0
2014-09-16,35.193,35.293,34.675,34.949,1340591,0
2014-09-17,35.084,35.323,34.781,34.919,1025218,0
2014-09-18,35.114,35.114,34.645,34.722,629576,0
2014-09-19,34.742,34.84,34.181,34.241,763478,0
2014-09-22,34.065,34.112,33.27,33.743,1295143,0
2014-09-23,33.693,33.693,33.289,33.319,1064561,0
2014-09-24,33.211,33.369,32.681,33.152,935570,0
2014-09-25,33.143,33.152,32.564,32.574,702317,0
2014-09-26,32.574,32.691,32.268,32.662,831320,0
2014-09-29,32.348,32.731,32.348,32.464,615119,0
2014-09-30,32.219,32.624,31.621,31.898,816062,0
2014-10-01,31.798,31.858,31.08,31.358,1174395,0
2014-10-02,31.397,31.975,31.13,31.878,1314243,0
2014-10-03,32.103,32.761,32.075,32.634,1131087,0
2014-10-06,32.829,33.369,32.829,33.045,1237883,0
2014-10-07,32.771,33.055,32.248,32.435,1101937,0
2014-10-08,32.396,32.946,32.015,32.926,704670,0
2014-10-09,32.926,33.152,31.956,32.045,946394,0
2014-10-10,31.995,32.075,30.915,31.249,1134090,0
2014-10-13,31.249,31.496,30.432,30.481,1226533,0
2014-10-14,30.719,31.426,30.531,30.868,800514,0
2014-10-15,30.442,31.12,29.982,30.859,1146252,0
2014-10-16,30.21,31.533,30.102,31.279,525985,0
2014-10-17,31.798,32.378,31.678,31.888,473323,0
2014-10-20,31.788,32.035,31.466,31.898,701204,0
2014-10-21,32.406,34.132,32.406,34.092,947655,0
2014-10-22,34.201,34.281,33.428,33.534,678361,0
2014-10-23,33.89,34.311,33.584,33.948,843747,0
2014-10-24,34.007,34.508,33.802,34.468,490058,0
2014-10-27,34.221,34.615,33.87,34.596,554847,0
2014-10-28,34.791,35.596,34.722,35.596,667734,0
2014-10-29,35.635,35.842,34.88,35.184,732454,0
2014-10-30,34.998,35.547,34.801,35.401,466681,0
2014-10-31,36.175,36.243,35.625,35.912,738270,0
2014-11-03,36.095,36.402,35.862,35.989,523440,0
2014-11-04,36.353,36.353,35.47,35.989,630041,0
2014-11-05,36.313,36.794,35.941,36.51,544130,0
2014-11-06,36.452,36.999,36.293,36.813,767170,0
2014-11-07,36.634,37.374,36.313,36.902,905456,0
2014-11-10,36.922,37.314,36.794,37.038,574952,0
2014-11-11,37.008,37.038,36.56,36.872,564893,0
2014-11-12,36.608,36.872,36.432,36.589,426522,0
2014-11-13,36.58,36.882,35.989,36.253,511719,0
2014-11-14,36.214,36.616,36.076,36.283,378211,0
2014-11-17,36.243,36.482,35.812,35.998,345474,0
2014-11-18,36.018,36.589,36.018,36.363,433721,0
2014-11-19,36.53,36.892,36.105,36.754,594737,0
2014-11-20,36.472,36.97,36.273,36.804,696705,0
2014-11-21,37.294,37.491,36.616,36.764,397667,0
2014-11-24,36.822,37.443,36.822,37.403,546770,0
2014-11-25,37.539,38.237,37.52,38.02,668715,0
2014-11-26,38.089,38.158,37.393,37.501,372730,0
2014-11-28,37.638,37.853,37.294,37.324,398845,0
2014-12-01,37.225,37.265,36.214,36.501,739252,0
2014-12-02,36.501,36.804,36.095,36.223,632846,0
2014-12-03,36.253,36.774,36.047,36.343,553666,0
2014-12-04,36.293,36.724,36.008,36.674,704618,0
2014-12-05,36.842,37.088,36.625,36.734,194594,0
2014-12-08,36.644,36.952,35.862,35.998,519817,0
2014-12-09,35.528,35.547,34.528,35.273,837810,0
2014-12-10,35.184,35.303,34.16,34.19,699313,0
2014-12-11,34.33,34.693,33.996,34.091,626585,0
2014-12-12,33.859,34.015,32.001,32.021,1245640,0
2014-12-15,32.481,32.631,31.115,31.452,1021677,0
2014-12-16,31.095,32.149,30.506,31.115,901738,0
2014-12-17,31.115,32.982,31.095,32.561,1171835,0
2014-12-18,33.327,33.611,33.112,33.552,630289,0
2014-12-19,33.78,33.917,33.327,33.78,681030,0
2014-12-22,33.741,34.17,33.572,33.81,461328,0
2014-12-23,34.044,34.121,33.327,33.483,733805,0
2014-12-24,33.542,33.859,33.327,33.601,507958,0
2014-12-26,33.741,34.34,33.473,34.101,375181,0
2014-12-29,34.141,34.507,34.054,34.29,290575,0
2014-12-30,34.16,34.32,33.691,33.8,300117,0
2014-12-31,33.878,34.015,33.601,33.711,457383,0
2015-01-02,33.888,34.024,33.426,33.8,323624,0
2015-01-05,33.552,33.888,32.718,32.885,602501,0
2015-01-06,33.022,33.082,31.942,32.904,1058189,0
2015-01-07,33.287,33.532,32.621,32.855,608220,0
2015-01-08,33.21,33.701,32.992,33.572,699800,0
2015-01-09,33.611,33.859,32.611,32.64,750453,0
2015-01-12,32.601,32.885,31.834,32.845,790774,0
2015-01-13,32.953,33.435,32.149,32.826,614040,0
2015-01-14,32.403,32.885,32.08,32.581,667646,0
2015-01-15,32.659,32.904,32.365,32.432,673904,0
2015-01-16,31.874,32.621,31.655,32.601,759242,0
2015-01-20,32.718,32.855,32.452,32.688,473476,0
2015-01-21,32.571,33.407,32.432,33.407,503237,0
2015-01-22,33.522,34.091,33.18,33.878,449407,0
2015-01-23,33.878,34.16,33.631,33.946,332886,0
2015-01-26,33.946,34.33,33.661,34.23,597372,0
2015-01-27,34.82,35.084,34.111,34.379,1569782,0
2015-01-28,34.585,34.83,34.19,34.429,998250,0
2015-01-29,34.527,34.959,34.16,34.9,596852,0
2015-01-30,34.419,34.82,33.898,34.33,710007,0
2015-02-02,34.536,35.498,33.859,35.431,1188616,0
2015-02-03,35.537,36.304,35.488,36.304,698179,0
2015-02-04,36.057,37.03,35.774,36.627,1112491,0
2015-02-05,37.001,37.001,36.541,36.776,707429,0
2015-02-06,36.815,37.474,36.59,36.972,760549,0
2015-02-09,36.656,37.11,36.453,37.05,729882,0
2015-02-10,37.286,37.366,36.511,37.217,734267,0
2015-02-11,37.149,37.376,36.796,37.237,498850,0
2015-02-12,37.581,37.935,37.257,37.709,622537,0
2015-02-13,37.494,38.102,37.484,37.974,714874,0
2015-02-17,37.935,37.935,37.445,37.552,494777,0
2015-02-18,37.611,37.886,37.346,37.876,583560,0
2015-02-19,37.876,38.476,37.611,38.22,742742,0
2015-02-20,38.151,38.601,37.67,38.601,559465,0
2015-02-23,38.71,39.095,38.495,38.957,2033514,0
2015-02-24,38.947,39.33,38.611,38.789,848432,0
2015-02-25,38.839,38.977,37.787,38.082,913585,0
2015-02-26,38.082,38.466,37.767,38.389,779216,0
2015-02-27,39.546,39.695,37.552,37.571,1231011,0
2015-03-02,37.484,37.886,36.894,37.267,1313461,0
2015-03-03,37.179,37.787,37.179,37.376,790213,0
2015-03-04,37.13,37.709,36.776,37.504,1089137,0
2015-03-05,37.523,38.142,37.346,37.983,638258,0
2015-03-06,37.787,38.32,37.159,37.326,734132,0
2015-03-09,37.435,37.7,37.12,37.13,685788,0
2015-03-10,36.874,36.894,36.106,36.234,1006290,0
2015-03-11,36.453,36.815,36.224,36.551,731892,0
2015-03-12,36.874,37.227,36.571,36.716,681106,0
2015-03-13,36.686,36.854,35.981,36.423,502077,0
2015-03-16,36.521,37.13,36.453,36.786,375564,0
2015-03-17,36.706,37.227,36.706,37.07,325997,0
2015-03-18,37.03,37.907,36.904,37.592,312739,0
2015-03-19,37.474,37.867,37.336,37.798,412275,0
2015-03-20,38.073,38.36,37.965,38.241,328667,0
2015-03-23,38.181,38.36,37.877,38.211,442473,0
2015-03-24,38.291,38.321,37.494,37.778,419393,0
2015-03-25,37.847,38.053,37.198,37.316,417155,0
2015-03-26,37.05,37.356,36.914,37.11,230386,0
2015-03-27,36.982,37.356,36.884,37.296,298203,0
2015-03-30,37.474,38.053,37.474,37.798,464434,0
2015-03-31,37.415,37.572,36.894,37.12,751826,0
2015-04-01,37.139,37.504,36.904,37.366,496257,0
2015-04-02,37.652,38.133,37.169,37.366,470535,0
2015-04-06,37.208,37.582,37.13,37.435,442982,0
2015-04-07,37.455,37.887,37.395,37.425,355027,0
2015-04-08,37.484,38.063,37.336,37.877,574137,0
2015-04-09,37.994,38.221,37.768,38.221,515290,0
2015-04-10,38.321,38.574,38.123,38.545,498901,0
2015-04-13,38.301,38.497,38.033,38.073,441049,0
2015-04-14,38.143,38.36,37.955,38.251,456402,0
2015-04-15,38.261,38.781,38.261,38.311,433011,0
2015-04-16,38.261,38.39,37.739,38.281,218306,0
2015-04-17,38.39,38.42,37.887,38.271,354528,0
2015-04-20,38.459,38.692,38.251,38.574,399790,0
2015-04-21,38.781,38.781,37.946,38.311,338359,0
2015-04-22,38.123,38.311,37.691,37.946,433575,0
2015-04-23,37.768,38.439,37.739,38.43,280105,0
2015-04-24,38.584,38.692,37.965,38.113,269429,0
2015-04-27,38.162,38.33,37.818,37.926,471246,0
2015-04-28,37.877,38.143,37.71,38.004,282545,0
2015-04-29,37.847,38.311,37.681,38.023,323008,0
2015-04-30,37.778,38.123,37.729,37.994,558887,0
2015-05-01,38.133,39.421,38.004,39.273,726440,0
2015-05-04,39.263,39.489,38.851,38.999,867356,0
2015-05-05,38.989,39.166,38.43,38.459,519844,0
2015-05-06,38.545,38.613,38.191,38.36,447787,0
2015-05-07,38.171,38.555,37.887,38.231,577703,0
2015-05-08,38.103,39.195,37.897,38.38,1131905,0
2015-05-11,38.487,39.127,38.487,38.881,801983,0
2015-05-12,38.751,38.851,37.994,38.821,837178,0
2015-05-13,38.821,39.009,38.623,38.831,717798,0
2015-05-14,39.058,39.824,38.821,39.549,1007765,0
2015-05-15,39.078,39.479,39.048,39.402,758257,0
2015-05-18,39.048,39.185,38.497,38.593,833240,0
2015-05-19,38.593,38.623,37.946,38.093,1046500,0
2015-05-20,38.152,38.241,37.455,37.572,1067853,0
2015-05-21,37.622,38.113,37.504,37.661,586135,0
2015-05-22,37.622,37.907,37.523,37.691,653441,0
2015-05-26,37.622,37.622,36.914,37.05,477049,0
2015-05-27,37.02,37.681,36.834,37.562,718001,0
2015-05-28,37.445,37.592,37.1,37.326,414163,0
2015-05-29,37.257,37.346,36.874,37.01,386350,0
2015-06-01,37.09,37.523,37.09,37.415,453347,0
2015-06-02,37.356,37.671,37.01,37.553,392731,0
2015-06-03,37.661,38.439,37.612,37.818,692788,0
2015-06-04,37.729,37.818,36.53,36.58,1011020,0
2015-06-05,36.696,36.696,35.932,36.155,1198296,0
2015-06-08,36.095,36.442,35.331,35.468,937815,0
2015-06-09,35.36,35.753,35.35,35.389,478291,0
2015-06-10,35.574,35.902,35.311,35.486,453512,0
2015-06-11,35.506,35.723,35.122,35.241,351665,0
2015-06-12,35.191,35.369,35.015,35.072,543643,0
2015-06-15,34.946,35.458,34.757,35.409,645810,0
2015-06-16,35.399,35.448,34.867,34.926,726143,0
2015-06-17,35.025,35.281,34.767,34.965,401867,0
2015-06-18,35.015,35.506,34.797,35.311,445334,0
2015-06-19,35.191,35.604,35.162,35.191,434061,0
2015-06-22,35.36,35.448,35.201,35.34,239676,0
2015-06-23,35.448,35.922,35.331,35.852,376806,0
2015-06-24,35.812,36.057,35.271,35.311,293504,0
2015-06-25,35.36,35.477,34.887,35.132,466358,0
2015-06-26,35.132,35.191,34.395,34.61,1143751,0
2015-06-29,34.336,34.425,33.765,33.765,649466,0
2015-06-30,33.951,34.086,33.351,33.381,726673,0
2015-07-01,33.576,33.775,33.222,33.381,957289,0
2015-07-02,33.467,33.576,33.173,33.381,546993,0
2015-07-06,33.183,33.487,32.73,33.173,637076,0
2015-07-07,33.134,33.467,32.366,33.341,927025,0
2015-07-08,33.173,33.331,32.159,32.444,565577,0
2015-07-09,32.8,32.936,32.483,32.483,433147,0
2015-07-10,32.72,33.351,32.661,33.341,929158,0
2015-07-13,33.625,33.824,33.497,33.715,466660,0
2015-07-14,33.645,33.893,33.576,33.765,271598,0
2015-07-15,33.705,33.873,33.351,33.705,448616,0
2015-07-16,33.903,34.069,33.635,33.922,396180,0
2015-07-17,33.922,34.286,33.705,34.136,367947,0
2015-07-20,34.136,34.226,33.844,34.019,483620,0
2015-07-21,33.991,34.473,33.784,33.922,440764,0
2015-07-22,33.834,34.473,33.516,34.276,541916,0
2015-07-23,34.326,34.336,33.635,33.804,498348,0
2015-07-24,33.913,34.059,33.065,33.291,592898,0
2015-07-27,32.976,33.222,32.454,32.543,950181,0
2015-07-28,32.71,33.134,32.405,32.956,842224,0
2015-07-29,33.075,33.311,32.877,33.281,1140604,0
2015-07-30,33.124,33.124,32.79,32.867,1088708,0
2015-07-31,34.049,35.211,34.001,34.807,1736750,0
2015-08-03,34.747,34.847,34.096,34.266,852324,0
2015-08-04,34.306,34.757,34.106,34.591,570250,0
2015-08-05,34.727,35.035,34.513,34.61,519978,0
2015-08-06,34.718,34.857,34.395,34.493,836145,0
2015-08-07,34.737,36.019,34.562,35.792,1700495,0
2015-08-10,35.952,36.571,35.743,36.561,848014,0
2015-08-11,36.176,36.234,35.703,36.106,1186491,0
2015-08-12,35.713,36.028,34.827,35.409,948453,0
2015-08-13,35.399,35.516,34.777,34.837,432944,0
2015-08-14,34.877,34.877,34.346,34.747,426951,0
2015-08-17,34.66,35.261,34.493,35.172,491543,0
2015-08-18,35.092,35.142,34.106,34.256,604679,0
2015-08-19,34.059,34.186,33.271,33.824,722894,0
2015-08-20,33.605,33.605,32.286,32.316,1148626,0
2015-08-21,32.316,32.316,31.283,31.471,1163757,0
2015-08-24,29.54,30.927,27.69,29.37,1735825,0
2015-08-25,29.882,30.623,29.62,29.669,1248966,0
2015-08-26,30.463,30.732,29.62,30.673,988467,0
2015-08-27,31.213,31.972,31.045,31.655,913112,0
2015-08-28,31.558,31.734,31.203,31.461,751635,0
2015-08-31,31.223,31.952,30.985,31.674,633014,0
2015-09-01,31.015,31.134,30.309,30.483,668153,0
2015-09-02,30.946,30.965,30.367,30.871,275832,0
2015-09-03,31.074,31.412,30.772,30.871,414764,0
2015-09-04,30.394,30.673,30.26,30.483,325090,0
2015-09-08,31.055,31.334,30.683,31.204,378480,0
2015-09-09,31.549,31.876,30.918,30.947,336230,0
2015-09-10,30.918,31.284,30.663,31.155,580652,0
2015-09-11,30.957,31.53,30.957,31.274,360775,0
2015-09-14,31.254,31.304,30.812,31.006,336130,0
2015-09-15,31.165,31.598,31.006,31.452,1043382,0
2015-09-16,31.452,31.944,31.344,31.915,426502,0
2015-09-17,31.866,32.793,31.766,32.368,662790,0
2015-09-18,32.258,32.408,31.638,31.816,652684,0
2015-09-21,32.388,33.433,32.388,33.068,1227978,0
2015-09-22,32.516,32.664,32.171,32.427,806754,0
2015-09-23,32.536,32.664,32.083,32.298,794581,0
2015-09-24,32.102,32.576,31.588,32.506,804471,0
2015-09-25,32.723,33.325,32.268,32.466,936681,0
2015-09-28,32.132,32.142,30.041,30.319,1234712,0
2015-09-29,30.357,30.357,29.321,29.736,1132841,0
2015-09-30,30.171,30.553,29.891,30.483,608463,0
2015-10-01,30.503,30.802,30.001,30.26,786567,0
2015-10-02,29.971,31.115,29.539,31.085,780382,0
2015-10-05,31.374,32.427,30.996,32.18,709534,0
2015-10-06,32.2,32.793,32.004,32.102,600552,0
2015-10-07,32.298,33.108,31.826,33.078,746606,0
2015-10-08,32.929,34.034,32.88,33.759,949460,0
2015-10-09,33.848,34.43,33.659,33.996,1149678,0
2015-10-12,34.015,34.44,33.395,34.331,607380,0
2015-10-13,34.291,34.4,33.58,33.946,1002202,0
2015-10-14,33.887,34.458,30.822,32.338,3752707,0
2015-10-15,32.536,33.481,32.358,32.812,1439861,0
2015-10-16,32.831,33.305,31.836,32.112,1126248,0
2015-10-19,31.964,32.635,31.896,32.536,569110,0
2015-10-20,32.457,33.127,32.288,32.783,514207,0
2015-10-21,32.929,32.988,32.132,32.268,644772,0
2015-10-22,32.566,33.58,32.536,33.246,1002303,0
2015-10-23,33.57,34.36,33.491,33.986,997435,0
2015-10-26,33.976,34.131,33.481,33.689,942969,0
2015-10-27,33.471,33.719,32.486,32.723,841135,0
2015-10-28,32.91,33.452,32.664,33.285,776832,0
2015-10-29,33.068,33.471,32.978,33.048,701571,0
2015-10-30,33.108,33.54,32.969,33.236,610490,0
2015-11-02,33.187,33.699,33.068,33.609,772795,0
2015-11-03,33.56,33.858,32.89,32.939,1315917,0
2015-11-04,32.959,33.068,32.398,32.793,882556,0
2015-11-05,32.773,33.167,32.092,33.137,1222199,0
2015-11-06,34.341,34.723,33.226,34.449,1976006,0
2015-11-09,34.478,34.478,32.616,32.959,759422,0
2015-11-10,32.822,33.355,32.092,32.457,956864,0
2015-11-11,32.427,32.664,32.044,32.526,1085778,0
2015-11-12,32.142,32.368,31.165,31.354,949764,0
2015-11-13,31.935,32.457,31.452,32.378,937188,0
2015-11-16,32.083,32.566,31.549,32.248,741229,0
2015-11-17,32.368,33.197,32.092,32.516,692038,0
2015-11-18,32.674,33.335,32.596,33.246,808881,0
2015-11-19,33.266,33.57,32.683,33.137,428632,0
2015-11-20,33.375,33.867,33.236,33.443,2532943,0
2015-11-23,33.491,33.669,33.028,33.167,1100587,0
2015-11-24,33.028,33.118,32.713,33.078,923496,0
2015-11-25,32.783,33.167,32.606,32.919,466158,0
2015-11-27,32.959,33.197,32.664,33.098,226793,0
2015-11-30,33.207,33.443,33.018,33.157,846614,0
2015-12-01,33.385,33.52,33.028,33.52,632287,0
2015-12-02,33.424,34.151,33.355,33.55,1828807,0
2015-12-03,33.739,33.877,32.91,33.177,723213,0
2015-12-04,33.118,33.639,33.038,33.54,390596,0
2015-12-07,33.59,33.669,33.167,33.471,836673,0
2015-12-08,33.098,33.157,31.984,32.132,1227357,0
2015-12-09,32.064,32.635,31.588,31.856,1025429,0
2015-12-10,31.905,32.369,31.766,31.816,382194,0
2015-12-11,31.696,32.151,31.054,31.323,1192152,0
2015-12-14,31.431,31.471,30.098,30.297,1439910,0
2015-12-15,30.611,31.193,30.561,31.025,1053008,0
2015-12-16,31.273,31.954,30.75,31.628,708994,0
2015-12-17,31.905,31.984,31.114,31.124,696436,0
2015-12-18,30.86,31.114,30.511,30.691,1314385,0
2015-12-21,30.74,31.836,30.74,31.618,736236,0
2015-12-22,31.608,32.557,31.608,32.289,872869,0
2015-12-23,32.587,33.464,32.467,33.327,970472,0
2015-12-24,33.268,33.494,33.159,33.357,337969,0
2015-12-28,33.317,33.367,32.694,33.01,918256,0
2015-12-29,33.327,33.543,33.119,33.347,674355,0
2015-12-30,33.357,33.523,33.01,33.03,463375,0
2015-12-31,32.774,33.397,32.714,33.06,440222,0
2016-01-04,32.467,32.507,31.667,32.418,991708,0
2016-01-05,32.438,32.636,32.054,32.438,831999,0
2016-01-06,31.588,32.074,31.288,31.579,1092407,0
2016-01-07,30.917,30.937,29.297,29.535,1676574,0
2016-01-08,29.762,30.018,28.074,28.142,2350522,0
2016-01-11,28.192,28.528,27.501,27.807,1684952,0
2016-01-12,28.024,28.399,27.176,27.451,1762282,0
2016-01-13,27.619,27.865,25.743,26.267,1957095,0
2016-01-14,26.267,27.265,25.377,26.771,2718285,0
2016-01-15,25.841,26.325,25.536,25.724,2350022,0
2016-01-19,26.189,26.227,24.251,24.588,2106016,0
2016-01-20,24.152,24.411,22.623,24.015,2146878,0
2016-01-21,24.075,24.74,23.61,24.232,1644926,0
2016-01-22,24.844,25.436,24.648,25.21,1249120,0
2016-01-25,25.102,25.102,24.167,24.331,1836820,0
2016-01-26,24.578,25.994,24.529,25.714,1683220,0
2016-01-27,25.606,25.606,24.222,24.341,2379851,0
2016-01-28,24.411,24.764,23.768,24.055,1554822,0
2016-01-29,24.212,25.436,24.212,25.436,1660256,0
2016-02-01,25.102,25.989,24.898,25.743,1287080,0
2016-02-02,25.278,25.278,24.114,24.192,1453617,0
2016-02-03,24.479,24.479,23.452,24.152,1639490,0
2016-02-04,24.192,25.347,24.152,24.894,1574196,0
2016-02-05,24.894,25.072,24.311,24.381,698328,0
2016-02-08,24.133,24.261,22.623,23.087,1365485,0
2016-02-09,22.663,23.284,22.406,22.939,1182438,0
2016-02-10,23.186,24.084,23.027,23.264,1235306,0
2016-02-11,22.475,23.196,22.188,22.445,1416582,0
2016-02-12,22.79,24.104,22.663,23.995,1829382,0
2016-02-16,24.509,25.185,23.946,24.973,1817926,0
2016-02-17,25.308,27.106,25.278,26.622,2002150,0
2016-02-18,26.898,27.719,26.672,27.491,1441913,0
2016-02-19,27.215,27.372,26.296,26.423,1335631,0
2016-02-22,26.898,28.202,26.662,28.064,1203658,0
2016-02-23,27.729,28.468,27.313,28.192,1547685,0
2016-02-24,27.709,28.301,26.543,28.142,1534785,0
2016-02-25,28.044,29.2,27.955,29.19,1703724,0
2016-02-26,28.637,30.158,28.483,28.842,2486476,0
2016-02-29,28.852,30.082,28.735,29.675,1384758,0
2016-03-01,29.968,30.098,29.23,29.988,1640758,0
2016-03-02,29.908,30.521,29.555,30.511,877464,0
2016-03-03,30.521,31.184,30.437,31.104,1125469,0
2016-03-04,31.263,31.412,30.541,31.064,1219765,0
2016-03-07,30.86,31.045,30.591,30.899,1448865,0
2016-03-08,30.461,30.601,29.705,29.958,1128200,0
2016-03-09,30.198,30.84,29.988,30.8,1063271,0
2016-03-10,30.946,31.015,29.752,30.345,976283,0
2016-03-11,30.671,31.203,30.521,31.015,655436,0
2016-03-14,30.75,31.233,30.661,31.124,633307,0
2016-03-15,30.889,30.937,30.188,30.422,692840,0
2016-03-16,30.287,31.412,30.178,31.273,937042,0
2016-03-17,31.243,32.311,31.184,32.035,815749,0
2016-03-18,32.212,32.736,31.897,32.42,946313,0
2016-03-21,32.261,32.652,32.046,32.42,518169,0
2016-03-22,32.065,32.202,31.392,31.847,1095524,0
2016-03-23,31.747,31.747,30.878,30.965,882181,0
2016-03-24,30.65,31.114,30.103,30.965,899194,0
2016-03-28,31.064,31.154,29.916,30.52,1036504,0
2016-03-29,30.295,30.975,29.482,30.955,1451449,0
2016-03-30,31.283,31.965,31.015,31.687,1219889,0
2016-03-31,31.619,31.897,31.392,31.767,663718,0
2016-04-01,31.303,31.692,30.749,31.667,804194,0
2016-04-04,31.589,31.897,31.174,31.273,513272,0
2016-04-05,30.916,30.916,30.364,30.52,720028,0
2016-04-06,30.47,30.965,30.026,30.749,579757,0
2016-04-07,30.441,30.61,29.612,30.016,660064,0
2016-04-08,30.5,30.945,30.196,30.381,550340,0
2016-04-11,30.47,31.293,30.364,30.799,1199484,0
2016-04-12,30.759,31.184,30.441,30.69,875019,0
2016-04-13,31.104,31.767,31.025,31.667,1011279,0
2016-04-14,31.667,31.737,30.789,31.451,675081,0
2016-04-15,31.313,31.658,30.789,31.589,571915,0
2016-04-18,31.343,31.802,31.243,31.667,795733,0
2016-04-19,31.847,32.162,31.589,32.025,965855,0
2016-04-20,32.075,32.172,31.747,32.005,1253761,0
2016-04-21,31.936,32.162,31.549,31.619,808387,0
2016-04-22,31.599,31.897,31.539,31.658,822364,0
2016-04-25,31.589,31.648,30.66,30.849,486384,0
2016-04-26,30.888,31.333,30.839,31.253,689713,0
2016-04-27,31.353,31.857,31.353,31.667,1139511,0
2016-04-28,31.451,31.737,30.898,30.936,1060152,0
2016-04-29,30.878,30.888,29.829,30.146,1021122,0
2016-05-02,30.344,30.719,29.838,30.719,738414,0
2016-05-03,30.431,30.6,29.522,29.906,1606743,0
2016-05-04,29.692,30.136,29.442,29.8,759691,0
2016-05-05,29.839,30.096,29.652,29.79,1136263,0
2016-05-06,31.797,31.797,30.305,31.667,1502794,0
2016-05-09,31.589,31.697,30.55,30.66,954053,0
2016-05-10,30.749,31.343,30.58,30.985,635312,0
2016-05-11,30.916,31.313,30.62,30.65,667840,0
2016-05-12,30.869,30.907,29.048,29.343,1687398,0
2016-05-13,29.275,29.492,28.424,28.643,1387987,0
2016-05-16,28.8,29.182,28.613,28.81,702932,0
2016-05-17,28.78,29.662,28.583,29.008,970343,0
2016-05-18,28.908,29.672,28.878,29.207,964811,0
2016-05-19,28.968,29.532,28.434,28.593,834121,0
2016-05-20,28.838,29.452,28.663,29.118,639198,0
2016-05-23,29.128,29.314,28.82,29.028,581030,0
2016-05-24,29.304,30.066,29.207,29.702,965456,0
2016-05-25,29.819,30.325,29.819,30.036,891067,0
2016-05-26,30.116,30.255,29.687,29.896,584417,0
2016-05-27,29.866,30.146,29.492,29.622,690919,0
2016-05-31,29.819,30.235,29.567,29.722,577069,0
2016-06-01,29.542,29.956,28.623,29.334,1254903,0
2016-06-02,29.255,29.382,28.898,29.148,520459,0
2016-06-03,29.118,29.118,28.079,28.197,1535981,0
2016-06-06,28.334,29.482,28.267,29.462,2031699,0
2016-06-07,29.472,29.642,29.197,29.382,652717,0
2016-06-08,29.512,30.016,29.392,29.572,795673,0
2016-06-09,29.352,29.392,28.809,28.867,707172,0
2016-06-10,28.452,28.482,27.67,27.817,1051400,0
2016-06-13,27.57,27.897,27.245,27.461,863125,0
2016-06-14,27.274,27.6,26.6,27.075,1306434,0
2016-06-15,27.215,27.877,27.025,27.205,823028,0
2016-06-16,26.966,26.995,26.54,26.856,911557,0
2016-06-17,26.866,27.085,26.5,26.64,1421730,0
2016-06-20,27.322,27.837,27.145,27.54,921350,0
2016-06-21,27.72,27.75,27.215,27.56,569781,0
2016-06-22,27.56,27.877,27.401,27.441,651976,0
2016-06-23,27.907,28.135,27.74,27.867,683060,0
2016-06-24,26.253,26.62,25.817,26.025,1991947,0
2016-06-27,25.758,25.758,24.261,24.697,2656343,0
2016-06-28,25.184,25.797,24.896,25.104,1904122,0
2016-06-29,25.253,26.209,25.154,26.105,1339766,0
2016-06-30,26.273,26.759,25.856,26.53,1145328,0
2016-07-01,26.48,27.205,26.438,26.975,1147168,0
2016-07-05,26.59,26.64,25.233,25.51,1311244,0
2016-07-06,25.223,25.679,24.836,25.39,1248128,0
2016-07-07,25.51,25.955,25.39,25.728,687750,0
2016-07-08,26.165,27.005,26.025,26.936,903141,0
2016-07-11,27.342,28.015,27.342,27.521,1181368,0
2016-07-12,27.937,28.7,27.887,28.342,1094242,0
2016-07-13,28.432,28.561,27.967,28.412,1234703,0
2016-07-14,28.877,28.967,28.532,28.769,1015242,0
2016-07-15,28.897,28.977,28.591,28.857,1207487,0
2016-07-18,28.947,29.334,28.74,29.156,840485,0
2016-07-19,29.067,29.265,28.809,29.027,557965,0
2016-07-20,29.127,29.324,28.837,29.117,574978,0
2016-07-21,29.196,29.712,29.166,29.324,1119598,0
2016-07-22,29.352,29.487,28.897,29.057,1202893,0
2016-07-25,29.047,29.166,28.74,28.75,771666,0
2016-07-26,28.75,29.007,28.581,28.651,1710629,0
2016-07-27,28.789,28.957,28.492,28.7,715063,0
2016-07-28,28.591,28.7,28.297,28.621,704506,0
2016-07-29,28.601,28.74,28.308,28.542,1172160,0
2016-08-01,28.492,28.779,28.135,28.313,712282,0
2016-08-02,28.265,28.304,27.125,27.294,1057847,0
2016-08-03,27.294,27.877,27.245,27.72,1343082,0
2016-08-04,27.74,27.927,27.25,27.491,1609423,0
2016-08-05,28.641,28.72,27.806,28.145,1579399,0
2016-08-08,28.086,28.641,27.867,28.066,1605219,0
2016-08-09,28.076,28.265,27.391,27.62,987017,0
2016-08-10,27.58,27.867,27.501,27.62,1072035,0
2016-08-11,27.74,27.74,27.015,27.401,1469102,0
2016-08-12,27.342,27.54,27.165,27.215,961772,0
2016-08-15,27.391,27.828,27.362,27.54,1273603,0
2016-08-16,27.521,27.55,27.145,27.185,996110,0
2016-08-17,27.165,27.789,27.165,27.71,1822448,0
2016-08-18,27.74,27.847,27.62,27.799,1319943,0
2016-08-19,27.71,28.155,27.54,28.096,701755,0
2016-08-22,27.947,28.145,27.74,28.086,657425,0
2016-08-23,28.225,28.72,28.225,28.631,1422442,0
2016-08-24,28.611,28.809,28.352,28.362,864715,0
2016-08-25,28.255,28.323,28.036,28.235,736545,0
2016-08-26,28.332,28.67,27.967,28.115,615460,0
2016-08-29,28.105,28.532,28.086,28.362,550258,0
2016-08-30,28.402,28.789,28.362,28.779,913333,0
2016-08-31,28.73,29.206,28.472,29.107,1727542,0
2016-09-01,29.402,29.472,28.502,29.037,985240,0
2016-09-02,29.137,29.392,28.932,29.037,1093929,0
2016-09-06,29.107,29.186,28.73,28.819,1046189,0
2016-09-07,28.828,29.452,28.68,29.442,624543,0
2016-09-08,29.382,29.948,29.245,29.722,1023618,0
2016-09-09,29.442,29.462,28.35,28.53,1038518,0
2016-09-12,28.203,29.066,28.044,28.986,608350,0
2016-09-13,28.59,28.936,28.283,28.43,851289,0
2016-09-14,28.36,28.808,28.014,28.44,1055370,0
2016-09-15,28.4,28.976,28.33,28.749,685178,0
2016-09-16,28.38,28.52,27.791,27.974,1204052,0
2016-09-19,28.054,28.233,27.557,27.707,873630,0
2016-09-20,27.408,27.786,27.041,27.051,779068,0
2016-09-21,27.191,27.29,26.842,27.191,1212786,0
2016-09-22,27.448,27.914,27.428,27.687,964193,0
2016-09-23,27.667,27.894,27.537,27.627,758868,0
2016-09-26,27.408,27.518,26.942,27.151,1179074,0
2016-09-27,27.031,27.627,26.952,27.338,963383,0
2016-09-28,27.498,27.984,27.338,27.954,809358,0
2016-09-29,27.954,28.193,27.518,27.796,747877,0
2016-09-30,28.004,28.475,27.796,28.36,796827,0
2016-10-03,28.263,28.52,27.974,28.302,685969,0
2016-10-04,28.41,28.55,27.824,27.994,702592,0
2016-10-05,28.133,28.67,28.064,28.34,878632,0
2016-10-06,28.39,28.808,28.193,28.729,576060,0
2016-10-07,28.788,29.472,28.679,29.274,1487507,0
2016-10-10,29.482,29.898,29.372,29.751,767109,0
2016-10-11,29.532,29.722,29.116,29.362,979260,0
2016-10-12,29.442,29.552,28.926,29.264,693241,0
2016-10-13,28.946,28.946,27.757,28.113,1356513,0
2016-10-14,28.41,28.759,27.864,28.014,681797,0
2016-10-17,27.994,28.335,27.946,28.183,477902,0
2016-10-18,28.53,29.006,28.39,28.946,868513,0
2016-10-19,29.026,29.622,28.856,29.552,586623,0
2016-10-20,29.532,29.722,29.362,29.452,494215,0
2016-10-21,29.324,29.84,29.039,29.402,738558,0
2016-10-24,29.692,30.018,29.343,29.512,583228,0
2016-10-25,29.512,29.761,29.17,29.612,648908,0
2016-10-26,29.422,30.158,29.264,30.078,1308249,0
2016-10-27,30.257,30.297,29.888,30.078,910303,0
2016-10-28,30.088,30.297,29.878,30.168,770319,0
2016-10-31,30.237,30.367,29.888,30.028,638488,0
2016-11-01,30.217,30.763,29.878,30.148,1190741,0
2016-11-02,30.168,30.504,30.138,30.267,1280593,0
2016-11-03,30.237,30.454,29.983,30.048,1066358,0
2016-11-04,30.763,32.667,30.521,31.675,3284436,0
2016-11-07,32.241,32.341,31.299,31.477,1033323,0
2016-11-08,31.329,31.953,31.04,31.715,998086,0
2016-11-09,31.418,32.391,31.359,32.122,1257997,0
2016-11-10,32.391,33.462,32.391,32.926,1389255,0
2016-11-11,32.767,33.363,32.569,33.303,1003211,0
2016-11-14,33.561,34.534,33.492,34.484,1289302,0
2016-11-15,34.484,35,34.136,34.931,1852066,0
2016-11-16,34.652,34.98,34.415,34.494,1524187,0
2016-11-17,34.494,35.01,34.464,34.612,1420006,0
2016-11-18,34.543,34.732,34.41,34.543,1065720,0
2016-11-21,34.682,34.951,34.582,34.842,505533,0
2016-11-22,35.118,35.614,35.098,35.565,948538,0
2016-11-23,35.496,35.944,34.921,35.774,1292089,0
2016-11-25,35.924,36.14,35.744,36.11,346666,0
2016-11-28,36.032,36.037,35.328,35.724,2265617,0
2016-11-29,35.458,35.718,35.04,35.328,742624,0
2016-11-30,35.624,35.964,35.468,35.584,543030,0
2016-12-01,35.794,36.19,35.423,35.594,583671,0
2016-12-02,35.584,35.654,34.975,35.188,760755,0
2016-12-05,35.358,36.022,35.248,35.694,675724,0
2016-12-06,35.644,36.081,35.516,36.022,579139,0
2016-12-07,36.12,36.3,35.644,36.26,581364,0
2016-12-08,36.395,37.026,36.275,36.812,672333,0
2016-12-09,36.872,36.942,36.24,36.335,636223,0
2016-12-12,36.335,36.438,35.321,35.708,763193,0
2016-12-13,36.037,36.514,35.708,35.738,817632,0
2016-12-14,35.509,35.958,34.943,34.972,1074254,0
2016-12-15,34.972,35.121,34.564,34.914,1475066,0
2016-12-16,35.052,35.539,34.824,34.904,977244,0
2016-12-19,34.814,35.271,34.664,35.061,780245,0
2016-12-20,35.171,35.448,34.904,35.141,333012,0
2016-12-21,35.311,35.628,35.002,35.588,667392,0
2016-12-22,35.628,35.628,34.694,34.982,663313,0
2016-12-23,34.982,35.022,34.724,34.874,285600,0
2016-12-27,35.061,35.281,34.834,34.864,290288,0
2016-12-28,34.904,34.962,34.087,34.227,541391,0
2016-12-29,34.277,34.644,34.207,34.277,424526,0
2016-12-30,34.337,34.549,34.017,34.137,445499,0
2017-01-03,34.475,35.022,34.327,34.962,635477,0
2017-01-04,34.874,35.793,34.774,35.728,845719,0
2017-01-05,35.618,36.095,35.231,35.828,923164,0
2017-01-06,35.978,36.076,35.331,35.341,666740,0
2017-01-09,35.261,35.261,34.505,34.535,663456,0
2017-01-10,34.614,35.618,34.436,35.499,873121,0
2017-01-11,35.668,36.245,35.421,35.748,641437,0
2017-01-12,35.658,35.748,34.864,35.081,643970,0
2017-01-13,35.231,35.688,35.042,35.161,596492,0
2017-01-17,35.321,35.321,34.426,34.446,830375,0
2017-01-18,34.455,35.022,34.317,35.012,442505,0
2017-01-19,35.101,35.311,34.659,34.774,542402,0
2017-01-20,35.002,35.238,34.754,35.002,385853,0
2017-01-23,35.002,35.21,34.834,35.081,440174,0
2017-01-24,35.211,35.997,35.211,35.818,480255,0
2017-01-25,36.125,36.485,36.076,36.365,452369,0
2017-01-26,36.385,36.692,36.265,36.574,398242,0
2017-01-27,36.465,36.535,35.987,36.275,323065,0
2017-01-30,36.037,36.285,35.489,36.275,503415,0
2017-01-31,35.978,36.335,35.519,36.175,375853,0
2017-02-01,36.295,36.762,36.105,36.415,605241,0
2017-02-02,36.215,36.524,36.066,36.275,435661,0
2017-02-03,36.524,37.002,36.275,36.792,567093,0
2017-02-06,36.722,36.992,36.445,36.822,362070,0
2017-02-07,36.822,37.369,36.752,36.962,607590,0
2017-02-08,36.792,36.797,36.165,36.762,306534,0
2017-02-09,36.792,37.677,36.613,37.648,394005,0
2017-02-10,37.697,38.224,37.558,38.125,717884,0
2017-02-13,38.184,38.985,38.184,38.642,853839,0
2017-02-14,38.523,39.358,37.986,39.248,1167559,0
2017-02-15,39.228,39.517,38.92,39.298,479991,0
2017-02-16,39.378,39.426,38.428,38.761,716842,0
2017-02-17,38.622,38.861,38.214,38.731,546578,0
2017-02-21,39.04,39.975,38.771,39.895,875351,0
2017-02-22,39.775,40.015,39.358,39.755,1064482,0
2017-02-23,39.845,40.005,38.96,39.049,1028477,0
2017-02-24,39.527,39.527,37.15,37.896,1832307,0
2017-02-27,37.806,38.706,37.756,38.701,1392124,0
2017-02-28,38.542,38.871,38.294,38.711,993783,0
2017-03-01,39.228,39.955,39.109,39.438,1055455,0
2017-03-02,39.408,39.706,38.98,39.069,549180,0
2017-03-03,39.139,39.408,38.542,39.278,762798,0
2017-03-06,38.851,39.02,38.542,38.98,638972,0
2017-03-07,38.811,38.99,38.415,38.811,651387,0
2017-03-08,39,39.328,38.89,38.94,633747,0
2017-03-09,38.881,39.218,38.244,38.323,737475,0
2017-03-10,38.572,38.821,38.244,38.592,624346,0
2017-03-13,38.632,38.94,38.463,38.612,511783,0
2017-03-14,38.562,38.751,38.224,38.662,638438,0
2017-03-15,38.791,39.099,38.642,38.95,468991,0
2017-03-16,39.025,39.324,38.756,39.194,466693,0
2017-03-17,39.214,39.214,38.776,38.955,455738,0
2017-03-20,38.935,38.935,38.367,38.666,548189,0
2017-03-21,38.866,38.975,37.63,37.65,1086162,0
2017-03-22,37.361,37.54,36.633,37.461,965021,0
2017-03-23,37.361,37.969,37.211,37.839,807821,0
2017-03-24,37.909,38.337,37.301,37.62,403288,0
2017-03-27,37.072,37.58,36.763,37.511,381145,0
2017-03-28,37.431,38.357,37.321,38.218,547156,0
2017-03-29,38.118,38.546,37.969,38.298,489192,0
2017-03-30,38.377,38.746,38.288,38.706,334448,0
2017-03-31,38.596,38.796,38.337,38.606,360699,0
2017-04-03,38.636,38.763,37.889,38.108,393849,0
2017-04-04,37.979,38.288,37.68,38.028,589791,0
2017-04-05,38.447,38.696,37.859,37.929,1106846,0
2017-04-06,37.172,37.57,36.41,37.062,1279595,0
2017-04-07,36.893,37.012,36.165,36.544,1025870,0
2017-04-10,36.574,37.371,36.544,36.913,503855,0
2017-04-11,36.733,37.031,36.345,36.823,620810,0
2017-04-12,36.405,36.703,35.577,35.647,1131858,0
2017-04-13,35.657,35.937,35.379,35.409,523773,0
2017-04-17,35.487,36.445,35.487,36.435,713670,0
2017-04-18,36.265,36.873,36.055,36.823,1018810,0
2017-04-19,36.903,37.211,36.793,36.893,451658,0
2017-04-20,37.032,37.53,36.933,37.311,979747,0
2017-04-21,37.311,37.511,36.614,36.673,674512,0
2017-04-24,37.361,38.108,37.361,37.71,704352,0
2017-04-25,37.939,38.058,37.54,37.62,520543,0
2017-04-26,37.58,38.527,37.381,38.308,674045,0
2017-04-27,38.288,38.288,37.501,37.72,627152,0
2017-04-28,37.69,38.128,37.441,37.999,673864,0
2017-05-01,38.118,38.128,37.7,37.839,570364,0
2017-05-02,37.859,38.457,37.73,38.457,555203,0
2017-05-03,38.357,38.367,37.899,38.178,752218,0
2017-05-04,38.298,38.387,37.735,38.238,708007,0
2017-05-05,36.554,36.653,34.94,36.475,5462838,0
2017-05-08,36.465,36.763,35.857,35.927,1417449,0
2017-05-09,35.937,36.315,35.079,35.319,1541172,0
2017-05-10,35.359,35.497,34.551,34.781,1918228,0
2017-05-11,34.771,35.897,34.293,35.807,1223160,0
2017-05-12,35.667,35.837,35.099,35.478,1287888,0
2017-05-15,36.215,36.773,35.887,36.653,1659916,0
2017-05-16,36.653,37.361,36.205,37.281,1434376,0
2017-05-17,36.703,36.913,36.085,36.095,1439402,0
2017-05-18,35.927,36.385,35.787,36.235,1086161,0
2017-05-19,36.415,37.411,36.415,37.191,1247505,0
2017-05-22,37.52,38.293,37.306,37.899,1329579,0
2017-05-23,37.969,38.826,37.421,38.367,2046543,0
2017-05-24,38.357,38.631,37.679,37.799,784612,0
2017-05-25,37.969,37.969,37.127,37.351,1181882,0
2017-05-26,37.341,37.54,37.092,37.371,972334,0
2017-05-30,37.311,37.321,36.345,36.445,1241195,0
2017-05-31,36.375,37.361,35.478,36.783,1568621,0
2017-06-01,36.933,38.248,36.933,38.208,1172763,0
2017-06-02,38.078,38.198,37.759,37.889,657822,0
2017-06-05,37.839,38.248,37.52,37.56,660146,0
2017-06-06,37.281,38.048,37.006,37.819,761533,0
2017-06-07,37.899,38.268,37.69,37.959,458771,0
2017-06-08,37.879,38.298,37.819,37.939,594434,0
2017-06-09,38.028,38.387,37.919,38.278,782956,0
2017-06-12,38.322,38.612,37.888,37.933,490878,0
2017-06-13,38.033,38.462,37.778,38.173,552313,0
2017-06-14,38.023,38.732,37.734,38.672,788126,0
2017-06-15,38.143,38.732,38.043,38.372,842725,0
2017-06-16,38.452,38.522,37.893,37.943,643942,0
2017-06-19,38.123,38.213,37.524,37.684,964750,0
2017-06-20,37.654,37.654,37.194,37.254,675892,0
2017-06-21,37.204,37.204,35.957,36.206,915420,0
2017-06-22,36.296,36.566,35.687,36.296,703687,0
2017-06-23,36.356,36.755,36.206,36.496,1424712,0
2017-06-26,36.536,37.145,36.356,36.775,693386,0
2017-06-27,37.085,37.115,36.675,36.905,722039,0
2017-06-28,37.055,37.883,37.055,37.634,762045,0
2017-06-29,37.953,38.093,37.175,37.574,710723,0
2017-06-30,37.704,37.803,37.075,37.294,799706,0
2017-07-03,37.574,38.173,37.464,37.863,368439,0
2017-07-05,37.813,37.983,37.274,37.843,521712,0
2017-07-06,37.933,38.482,37.793,37.873,964000,0
2017-07-07,37.863,38.143,37.379,38.003,455238,0
2017-07-10,38.103,38.782,38.003,38.602,706526,0
2017-07-11,38.243,38.672,37.963,38.502,678131,0
2017-07-12,38.512,39.061,38.347,38.352,498985,0
2017-07-13,38.342,38.662,38.193,38.632,346479,0
2017-07-14,38.662,38.862,38.322,38.342,427615,0
2017-07-17,38.502,39.371,38.243,39.121,944985,0
2017-07-18,38.981,39.141,38.732,38.961,533160,0
2017-07-19,38.981,39.48,38.961,39.431,428248,0
2017-07-20,39.52,41.367,39.311,40.279,1806094,0
2017-07-21,40.279,40.399,39.67,39.93,1083214,0
2017-07-24,39.99,40.389,39.89,39.92,605715,0
2017-07-25,40.129,40.229,39.74,39.77,848656,0
2017-07-26,39.83,40.159,39.421,39.95,679805,0
2017-07-27,40.069,40.119,39.251,39.48,986439,0
2017-07-28,39.48,39.55,39.031,39.5,644819,0
2017-07-31,39.68,39.73,39.361,39.51,895193,0
2017-08-01,39.81,40.02,39.47,39.58,831275,0
2017-08-02,39.431,39.603,38.852,39.241,939594,0
2017-08-03,39.431,40.219,39.421,39.86,1085007,0
2017-08-04,40.818,42.495,40.119,42.485,1968861,0
2017-08-07,42.485,42.795,42.176,42.665,721291,0
2017-08-08,42.615,43.314,42.37,42.415,794040,0
2017-08-09,41.926,41.926,40.728,41.148,1262648,0
2017-08-10,41.058,41.158,39.99,40.039,1249654,0
2017-08-11,39.52,40.059,39.431,39.94,653535,0
2017-08-14,40.389,40.688,40.229,40.329,565907,0
2017-08-15,40.409,40.409,39.76,39.86,763903,0
2017-08-16,39.99,40.319,39.84,39.97,473204,0
2017-08-17,39.85,40,39.261,39.311,657083,0
2017-08-18,39.191,39.63,38.862,39.251,575328,0
2017-08-21,39.171,39.311,38.961,39.061,401144,0
2017-08-22,39.211,39.645,39.081,39.56,456854,0
2017-08-23,39.301,39.81,39.181,39.56,380760,0
2017-08-24,39.59,39.77,39.251,39.401,459573,0
2017-08-25,39.62,39.79,39.261,39.331,343845,0
2017-08-28,39.49,39.61,39.131,39.361,294271,0
2017-08-29,38.951,39.46,38.872,39.361,362961,0
2017-08-30,39.381,40.149,39.283,40.089,520935,0
2017-08-31,40.319,40.688,40.204,40.569,409391,0
2017-09-01,40.668,40.758,40.319,40.419,402696,0
2017-09-05,40.319,40.489,39.171,39.46,519390,0
2017-09-06,39.67,39.82,39.141,39.361,556777,0
2017-09-07,39.441,39.68,38.392,38.872,728910,0
2017-09-08,38.832,39.53,38.662,39.46,580113,0
2017-09-11,39.91,39.98,39.58,39.74,926010,0
2017-09-12,40.1,40.16,39.71,40.12,455689,0
2017-09-13,40.16,40.16,39.82,39.92,421415,0
2017-09-14,39.86,40.01,39.53,39.67,478987,0
2017-09-15,39.69,40.065,39.57,39.97,549998,0
2017-09-18,40.1,40.18,39.815,39.9,386809,0
2017-09-19,40.06,40.77,39.94,40.68,405430,0
2017-09-20,40.78,41.18,40.48,41.17,485321,0
2017-09-21,41.14,41.205,40.83,40.99,482886,0
2017-09-22,40.88,41.13,40.77,41.1,433705,0
2017-09-25,41.04,41.21,40.45,40.92,653225,0
2017-09-26,40.96,41.27,40.81,41.04,534757,0
2017-09-27,41.29,41.35,40.39,41.02,605653,0
2017-09-28,41.04,41.35,40.74,41.23,314058,0
2017-09-29,41.31,42.65,41.16,42.62,1054300,0
2017-10-02,42.76,43.86,42.71,43.29,1164391,0
2017-10-03,43.43,44.56,43.32,43.94,1195042,0
2017-10-04,43.94,44.13,43.44,43.46,1007723,0
2017-10-05,43.49,43.8688,43.34,43.43,582135,0
2017-10-06,43.31,43.6,43.145,43.26,537849,0
2017-10-09,43.35,43.35,42.9837,43.15,427898,0
2017-10-10,43.41,43.43,43.05,43.21,400692,0
2017-10-11,43.21,43.92,43.12,43.84,473525,0
2017-10-12,43.73,44.39,43.67,44.2,426410,0
2017-10-13,44.36,44.59,44.11,44.48,365191,0
2017-10-16,44.75,44.78,44.47,44.56,254220,0
2017-10-17,44.53,44.7084,43.66,43.83,1004297,0
2017-10-18,44.02,44.23,43.36,43.43,760091,0
2017-10-19,43.27,43.48,42.58,43.07,838548,0
2017-10-20,43.43,44.15,43.13,44.14,1068831,0
2017-10-23,44.13,44.24,43.64,43.68,426802,0
2017-10-24,43.72,44.46,43.72,44.04,432816,0
2017-10-25,44,44.07,42.9,43.04,540811,0
2017-10-26,43.2,43.66,43.1,43.34,529411,0
2017-10-27,43.02,43.44,42.92,43.3,539837,0
2017-10-30,43.03,43.38,42.92,43.12,395230,0
2017-10-31,43.22,43.71,43.22,43.45,485166,0
2017-11-01,43.82,44.29,43.43,43.8,518731,0
2017-11-02,43.68,45.15,43.49,44.44,665968,0
2017-11-03,44.38,44.41,43.82,44,418093,0
2017-11-06,43.79,44.05,43.79,43.79,544469,0
2017-11-07,43.85,43.85,43.065,43.13,1583016,0
2017-11-08,43.03,43.165,42.35,42.67,718167,0
2017-11-09,42.38,42.61,42.38,42.38,951652,0
2017-11-10,43.15,43.79,42.44,43.23,773602,0
